Date	Time	Open	High	Low	Close	Volume
2/8/2016	9:31 AM	96.23	96.4	96.212	96.3	927164
2/8/2016	9:32 AM	96.27	96.31	96.11	96.23	669481
2/8/2016	9:33 AM	96.23	96.28	96.13	96.25	280445
2/8/2016	9:34 AM	96.229	96.29	96.18	96.23	332842
2/8/2016	9:35 AM	96.16	96.24	96.1	96.22	575443
2/8/2016	9:36 AM	95.94	96.15	95.93	96.15	481435
2/8/2016	9:37 AM	95.97	96.03	95.9326	95.9326	463389
2/8/2016	9:38 AM	95.87	95.98	95.83	95.96	416396
2/8/2016	9:39 AM	95.99	96	95.8	95.8625	370497
2/8/2016	9:40 AM	95.91	96.06	95.84	96	367851
2/8/2016	9:41 AM	96.16	96.17	95.9022	95.91	452506
2/8/2016	9:42 AM	96.21	96.32	96.13	96.16	393596
2/8/2016	9:43 AM	96.4401	96.47	96.09	96.21	460640
2/8/2016	9:44 AM	96.45	96.55	96.4	96.44	389063
2/8/2016	9:45 AM	96.5	96.5524	96.41	96.46	425608
2/8/2016	9:46 AM	96.48	96.53	96.39	96.4999	439903
2/8/2016	9:47 AM	96.22	96.51	96.2	96.48	450448
2/8/2016	9:48 AM	96.27	96.32	96.15	96.21	310622
2/8/2016	9:49 AM	96.15	96.32	96.14	96.27	336167
2/8/2016	9:50 AM	96.27	96.29	96.12	96.15	202442
2/8/2016	9:51 AM	96.05	96.27	96.02	96.26	363261
2/8/2016	9:52 AM	95.99	96.07	95.93	96.05	411014
2/8/2016	9:53 AM	96.025	96.11	95.96	95.98	317114
2/8/2016	9:54 AM	95.89	96.09	95.875	96.03	994468
2/8/2016	9:55 AM	96.01	96.04	95.86	95.89	334429
2/8/2016	9:56 AM	96.26	96.29	95.94	96.015	441722
2/8/2016	9:57 AM	96.32	96.41	96.2	96.25	354730
2/8/2016	9:58 AM	96.425	96.435	96.185	96.31	197628
2/8/2016	9:59 AM	96.33	96.47	96.31	96.42	251927
2/8/2016	10:00 AM	96.19	96.34	96.19	96.32	308173
2/8/2016	10:01 AM	96.31	96.325	96.15	96.18	381877
2/8/2016	10:02 AM	96.41	96.41	96.24	96.31	193994
2/8/2016	10:03 AM	96.3799	96.421	96.27	96.41	199720
2/8/2016	10:04 AM	96.54	96.57	96.38	96.38	436434
2/8/2016	10:05 AM	96.515	96.56	96.47	96.52	184869
2/8/2016	10:06 AM	96.51	96.57	96.4	96.515	257049
2/8/2016	10:07 AM	96.42	96.55	96.31	96.505	287358
2/8/2016	10:08 AM	96.2875	96.42	96.255	96.42	276343
2/8/2016	10:09 AM	96.21	96.3	96.17	96.3	274689
2/8/2016	10:10 AM	96.08	96.24	96	96.21	188856
2/8/2016	10:11 AM	95.98	96.08	95.92	96.08	139879
2/8/2016	10:12 AM	96.02	96.06	95.95	95.98	128327
2/8/2016	10:13 AM	96.07	96.1152	96.03	96.03	250532
2/8/2016	10:14 AM	95.99	96.17	95.94	96.07	208294
2/8/2016	10:15 AM	96.21	96.22	95.98	95.99	174043
2/8/2016	10:16 AM	96.27	96.32	96.2	96.21	160122
2/8/2016	10:17 AM	96.23	96.32	96.18	96.27	108283
2/8/2016	10:18 AM	96.01	96.23	96	96.23	197032
2/8/2016	10:19 AM	95.96	96.05	95.93	96.02	253224
2/8/2016	10:20 AM	95.955	96.03	95.94	95.96	223672
2/8/2016	10:21 AM	95.865	95.9505	95.824	95.95	190332
2/8/2016	10:22 AM	95.82	95.97	95.8102	95.87	147165
2/8/2016	10:23 AM	95.79	95.87	95.7	95.83	264152
2/8/2016	10:24 AM	95.87	95.98	95.79	95.791	370102
2/8/2016	10:25 AM	95.92	95.92	95.75	95.87	230633
2/8/2016	10:26 AM	96.08	96.09	95.89	95.9299	209359
2/8/2016	10:27 AM	95.815	96.09	95.8	96.09	253750
2/8/2016	10:28 AM	95.69	95.83	95.66	95.81	280965
2/8/2016	10:29 AM	95.74	95.77	95.62	95.685	294239
2/8/2016	10:30 AM	95.67	95.845	95.67	95.73	180417
2/8/2016	10:31 AM	95.91	95.91	95.615	95.66	266993
2/8/2016	10:32 AM	95.97	95.98	95.89	95.91	180854
2/8/2016	10:33 AM	96.0405	96.08	95.9485	95.97	178356
2/8/2016	10:34 AM	96.35	96.36	96.04	96.04	350010
2/8/2016	10:35 AM	96.31	96.37	96.27	96.35	311654
2/8/2016	10:36 AM	96.18	96.32	96.17	96.31	280552
2/8/2016	10:37 AM	96.27	96.37	96.17	96.17	283802
2/8/2016	10:38 AM	96.225	96.31	96.22	96.28	233471
2/8/2016	10:39 AM	96.06	96.27	96.04	96.22	120458
2/8/2016	10:40 AM	96.38	96.38	96.05	96.06	177451
2/8/2016	10:41 AM	96.12	96.38	96.08	96.38	128344
2/8/2016	10:42 AM	96.085	96.14	96.01	96.12	156121
2/8/2016	10:43 AM	96.08	96.12	95.99	96.08	143389
2/8/2016	10:44 AM	96.05	96.18	96.02	96.085	240019
2/8/2016	10:45 AM	96.24	96.25	96.05	96.05	599254
2/8/2016	10:46 AM	96.13	96.3	96.12	96.23	255506
2/8/2016	10:47 AM	95.94	96.14	95.9	96.1199	333343
2/8/2016	10:48 AM	96.16	96.17	95.94	95.95	113368
2/8/2016	10:49 AM	96.13	96.2074	96.09	96.17	187526
2/8/2016	10:50 AM	96.01	96.15	95.95	96.14	81664
2/8/2016	10:51 AM	95.97	96.055	95.92	96.02	111274
2/8/2016	10:52 AM	96.14	96.2	95.93	95.95	175269
2/8/2016	10:53 AM	95.985	96.16	95.98	96.15	191730
2/8/2016	10:54 AM	95.98	96.06	95.88	95.98	156943
2/8/2016	10:55 AM	96.04	96.14	95.96	95.97	155968
2/8/2016	10:56 AM	95.91	96.07	95.89	96.04	125565
2/8/2016	10:57 AM	95.78	95.95	95.74	95.91	238270
2/8/2016	10:58 AM	95.81	95.89	95.75	95.77	177606
2/8/2016	10:59 AM	95.755	95.87	95.75	95.81	97505
2/8/2016	11:00 AM	95.83	95.854	95.69	95.75	238831
2/8/2016	11:01 AM	95.89	95.96	95.81	95.84	197753
2/8/2016	11:02 AM	95.72	95.9	95.67	95.89	429091
2/8/2016	11:03 AM	95.5905	95.73	95.521	95.72	239087
2/8/2016	11:04 AM	95.58	95.69	95.58	95.6	231979
2/8/2016	11:05 AM	95.58	95.66	95.55	95.59	158584
2/8/2016	11:06 AM	95.62	95.73	95.58	95.58	272249
2/8/2016	11:07 AM	95.58	95.6967	95.54	95.61	226835
2/8/2016	11:08 AM	95.5	95.58	95.42	95.58	321091
2/8/2016	11:09 AM	95.52	95.54	95.46	95.51	143139
2/8/2016	11:10 AM	95.43	95.53	95.38	95.53	274274
2/8/2016	11:11 AM	95.51	95.53	95.4	95.43	113088
2/8/2016	11:12 AM	95.3885	95.53	95.35	95.5	368506
2/8/2016	11:13 AM	95.27	95.39	95.2301	95.38	549282
2/8/2016	11:14 AM	95.2	95.3	95.19	95.27	381033
2/8/2016	11:15 AM	95.28	95.29	95.15	95.19	303294
2/8/2016	11:16 AM	95.3805	95.3805	95.2086	95.27	154022
2/8/2016	11:17 AM	95.4	95.45	95.38	95.3821	180720
2/8/2016	11:18 AM	95.48	95.52	95.41	95.41	96279
2/8/2016	11:19 AM	95.48	95.5	95.39	95.48	143359
2/8/2016	11:20 AM	95.485	95.55	95.425	95.48	252972
2/8/2016	11:21 AM	95.54	95.57	95.41	95.48	164941
2/8/2016	11:22 AM	95.59	95.63	95.52	95.54	295294
2/8/2016	11:23 AM	95.55	95.69	95.55	95.6	414921
2/8/2016	11:24 AM	95.555	95.62	95.54	95.54	232372
2/8/2016	11:25 AM	95.6	95.65	95.56	95.56	160099
2/8/2016	11:26 AM	95.56	95.63	95.56	95.6	98550
2/8/2016	11:27 AM	95.55	95.5981	95.47	95.56	185928
2/8/2016	11:28 AM	95.6	95.64	95.56	95.56	174980
2/8/2016	11:29 AM	95.7301	95.7301	95.61	95.61	137705
2/8/2016	11:30 AM	95.66	95.78	95.66	95.74	156932
2/8/2016	11:31 AM	95.55	95.67	95.49	95.67	199823
2/8/2016	11:32 AM	95.54	95.59	95.47	95.56	193725
2/8/2016	11:33 AM	95.5	95.56	95.47	95.54	119523
2/8/2016	11:34 AM	95.66	95.67	95.49	95.5	175673
2/8/2016	11:35 AM	95.6	95.68	95.59	95.67	167825
2/8/2016	11:36 AM	95.61	95.66	95.52	95.6	223455
2/8/2016	11:37 AM	95.5	95.6151	95.49	95.61	135393
2/8/2016	11:38 AM	95.51	95.51	95.43	95.49	103051
2/8/2016	11:39 AM	95.49	95.535	95.45	95.5051	78458
2/8/2016	11:40 AM	95.445	95.5	95.44	95.495	94669
2/8/2016	11:41 AM	95.577	95.6	95.38	95.45	163492
2/8/2016	11:42 AM	95.75	95.76	95.57	95.58	168600
2/8/2016	11:43 AM	95.62	95.755	95.6	95.75	75662
2/8/2016	11:44 AM	95.6	95.65	95.6	95.65	72341
2/8/2016	11:45 AM	95.46	95.62	95.43	95.6	141380
2/8/2016	11:46 AM	95.36	95.4809	95.36	95.4538	184380
2/8/2016	11:47 AM	95.38	95.41	95.33	95.36	148904
2/8/2016	11:48 AM	95.39	95.39	95.28	95.38	95009
2/8/2016	11:49 AM	95.49	95.5	95.37	95.37	87604
2/8/2016	11:50 AM	95.5	95.53	95.47	95.48	109076
2/8/2016	11:51 AM	95.4106	95.49	95.38	95.49	91805
2/8/2016	11:52 AM	95.555	95.6	95.41	95.42	142500
2/8/2016	11:53 AM	95.56	95.58	95.51	95.56	104871
2/8/2016	11:54 AM	95.55	95.65	95.54	95.57	101400
2/8/2016	11:55 AM	95.52	95.5501	95.45	95.55	85912
2/8/2016	11:56 AM	95.61	95.61	95.47	95.51	74775
2/8/2016	11:57 AM	95.695	95.7	95.61	95.61	248206
2/8/2016	11:58 AM	95.725	95.77	95.6899	95.7	111784
2/8/2016	11:59 AM	95.79	95.88	95.71	95.72	236665
2/8/2016	12:00 PM	95.9	95.9099	95.79	95.79	122628
2/8/2016	12:01 PM	95.9808	96	95.8501	95.9	147187
2/8/2016	12:02 PM	95.91	96.04	95.88	95.99	239913
2/8/2016	12:03 PM	95.97	96.03	95.9	95.91	80925
2/8/2016	12:04 PM	95.925	95.99	95.91	95.97	87673
2/8/2016	12:05 PM	95.85	95.94	95.84	95.93	37314
2/8/2016	12:06 PM	95.82	95.8528	95.81	95.84	92117
2/8/2016	12:07 PM	95.94	95.95	95.81	95.82	67818
2/8/2016	12:08 PM	95.8554	95.94	95.84	95.94	63919
2/8/2016	12:09 PM	95.9	95.97	95.853	95.86	56950
2/8/2016	12:10 PM	95.88	95.96	95.88	95.92	69433
2/8/2016	12:11 PM	95.84	95.91	95.82	95.885	109923
2/8/2016	12:12 PM	95.832	95.84	95.801	95.84	66539
2/8/2016	12:13 PM	95.8	95.84	95.73	95.84	68982
2/8/2016	12:14 PM	95.76	95.83	95.75	95.81	40781
2/8/2016	12:15 PM	95.92	95.92	95.75	95.76	95136
2/8/2016	12:16 PM	95.95	95.97	95.91	95.91	135107
2/8/2016	12:17 PM	95.966	95.97	95.91	95.9409	52233
2/8/2016	12:18 PM	95.89	95.96	95.82	95.96	79109
2/8/2016	12:19 PM	96.15	96.17	95.9	95.9	245372
2/8/2016	12:20 PM	96.06	96.15	96.03	96.15	214091
2/8/2016	12:21 PM	96.135	96.17	96.06	96.06	145438
2/8/2016	12:22 PM	96.13	96.17	96.1	96.14	133772
2/8/2016	12:23 PM	96.11	96.132	96.06	96.13	82547
2/8/2016	12:24 PM	96.05	96.1	95.985	96.1	80973
2/8/2016	12:25 PM	96.2	96.21	96.04	96.05	183007
2/8/2016	12:26 PM	96.28	96.28	96.17	96.2	339016
2/8/2016	12:27 PM	96.17	96.305	96.15	96.29	71744
2/8/2016	12:28 PM	96.17	96.22	96.15	96.17	40026
2/8/2016	12:29 PM	96.12	96.19	96.11	96.17	49547
2/8/2016	12:30 PM	96.11	96.1608	96.09	96.13	97914
2/8/2016	12:31 PM	96.2	96.24	96.116	96.12	120865
2/8/2016	12:32 PM	96.249	96.3	96.18	96.21	274932
2/8/2016	12:33 PM	96.25	96.28	96.2	96.25	93828
2/8/2016	12:34 PM	96.24	96.32	96.23	96.239	177589
2/8/2016	12:35 PM	96.12	96.24	96.1001	96.22	92680
2/8/2016	12:36 PM	96.1	96.18	96.1	96.13	59874
2/8/2016	12:37 PM	96.08	96.12	96.06	96.11	83359
2/8/2016	12:38 PM	96.03	96.13	96.03	96.08	59177
2/8/2016	12:39 PM	96	96.04	95.98	96.02	68750
2/8/2016	12:40 PM	95.9	96	95.88	95.99	126964
2/8/2016	12:41 PM	96.01	96.03	95.9	95.9	73270
2/8/2016	12:42 PM	96.02	96.04	95.96	96.02	37136
2/8/2016	12:43 PM	96.01	96.04	95.952	96	31239
2/8/2016	12:44 PM	95.98	96.07	95.97	96.01	81874
2/8/2016	12:45 PM	96.04	96.07	95.95	95.98	65544
2/8/2016	12:46 PM	96.03	96.07	96	96.04	76857
2/8/2016	12:47 PM	95.99	96.03	95.9375	96.03	103946
2/8/2016	12:48 PM	95.93	96.01	95.9	95.9892	93721
2/8/2016	12:49 PM	95.98	95.99	95.9	95.92	106888
2/8/2016	12:50 PM	95.98	96.04	95.93	95.98	168203
2/8/2016	12:51 PM	95.99	96.02	95.89	95.98	110988
2/8/2016	12:52 PM	95.92	96	95.92	95.98	74120
2/8/2016	12:53 PM	95.97	96	95.91	95.93	60523
2/8/2016	12:54 PM	95.9536	96.02	95.94	95.97	84400
2/8/2016	12:55 PM	95.86	95.95	95.86	95.95	50841
2/8/2016	12:56 PM	95.79	95.86	95.77	95.86	156856
2/8/2016	12:57 PM	95.79	95.79	95.71	95.79	81653
2/8/2016	12:58 PM	95.78	95.85	95.76	95.77	56436
2/8/2016	12:59 PM	95.8	95.84	95.78	95.78	79324
2/8/2016	1:00 PM	95.81	95.81	95.77	95.79	384003
2/8/2016	1:01 PM	95.77	95.815	95.76	95.81	180310
2/8/2016	1:02 PM	95.76	95.845	95.76	95.78	90168
2/8/2016	1:03 PM	95.745	95.77	95.71	95.76	161569
2/8/2016	1:04 PM	95.66	95.74	95.6	95.74	163270
2/8/2016	1:05 PM	95.56	95.68	95.56	95.66	150897
2/8/2016	1:06 PM	95.5375	95.57	95.51	95.56	375467
2/8/2016	1:07 PM	95.59	95.6	95.52	95.52	52588
2/8/2016	1:08 PM	95.57	95.59	95.53	95.59	81108
2/8/2016	1:09 PM	95.61	95.64	95.575	95.58	79319
2/8/2016	1:10 PM	95.64	95.64	95.58	95.62	45009
2/8/2016	1:11 PM	95.57	95.64	95.53	95.63	21294
2/8/2016	1:12 PM	95.5701	95.61	95.57	95.57	34772
2/8/2016	1:13 PM	95.57	95.59	95.55	95.57	37410
2/8/2016	1:14 PM	95.559	95.57	95.5	95.57	23045
2/8/2016	1:15 PM	95.52	95.55	95.51	95.55	61237
2/8/2016	1:16 PM	95.43	95.52	95.41	95.52	139258
2/8/2016	1:17 PM	95.47	95.519	95.43	95.44	109788
2/8/2016	1:18 PM	95.455	95.48	95.401	95.48	108246
2/8/2016	1:19 PM	95.42	95.46	95.385	95.455	132034
2/8/2016	1:20 PM	95.39	95.43	95.39	95.41	16065
2/8/2016	1:21 PM	95.4457	95.45	95.3507	95.392	55714
2/8/2016	1:22 PM	95.42	95.47	95.41	95.44	118348
2/8/2016	1:23 PM	95.35	95.42	95.33	95.41	84618
2/8/2016	1:24 PM	95.309	95.378	95.3001	95.35	122537
2/8/2016	1:25 PM	95.34	95.34	95.299	95.31	158499
2/8/2016	1:26 PM	95.31	95.3341	95.28	95.3341	112971
2/8/2016	1:27 PM	95.25	95.33	95.23	95.31	115483
2/8/2016	1:28 PM	95.36	95.36	95.23	95.24	84628
2/8/2016	1:29 PM	95.42	95.43	95.36	95.37	98657
2/8/2016	1:30 PM	95.41	95.42	95.37	95.42	70466
2/8/2016	1:31 PM	95.42	95.42	95.34	95.4	51804
2/8/2016	1:32 PM	95.46	95.48	95.4	95.4199	102175
2/8/2016	1:33 PM	95.49	95.52	95.43	95.46	93942
2/8/2016	1:34 PM	95.48	95.51	95.46	95.49	45052
2/8/2016	1:35 PM	95.42	95.48	95.41	95.48	36185
2/8/2016	1:36 PM	95.38	95.41	95.35	95.41	66549
2/8/2016	1:37 PM	95.421	95.43	95.3651	95.38	60173
2/8/2016	1:38 PM	95.39	95.44	95.37	95.43	29269
2/8/2016	1:39 PM	95.36	95.39	95.3	95.38	54159
2/8/2016	1:40 PM	95.34	95.38	95.33	95.355	58940
2/8/2016	1:41 PM	95.34	95.35	95.31	95.34	83268
2/8/2016	1:42 PM	95.27	95.35	95.27	95.3338	96087
2/8/2016	1:43 PM	95.3	95.32	95.25	95.27	121129
2/8/2016	1:44 PM	95.25	95.3001	95.24	95.29	157795
2/8/2016	1:45 PM	95.22	95.29	95.19	95.25	168708
2/8/2016	1:46 PM	95.24	95.29	95.18	95.22	202156
2/8/2016	1:47 PM	95.22	95.27	95.17	95.23	138159
2/8/2016	1:48 PM	95.2057	95.25	95.195	95.22	88129
2/8/2016	1:49 PM	95.265	95.28	95.2	95.2	127864
2/8/2016	1:50 PM	95.2	95.27	95.15	95.27	123434
2/8/2016	1:51 PM	95.26	95.3	95.17	95.19	168694
2/8/2016	1:52 PM	95.2	95.28	95.19	95.26	150635
2/8/2016	1:53 PM	95.16	95.22	95.16	95.19	51778
2/8/2016	1:54 PM	95.0892	95.17	95.07	95.15	171948
2/8/2016	1:55 PM	95.13	95.16	95.06	95.084	173371
2/8/2016	1:56 PM	95.16	95.17	95.07	95.125	113465
2/8/2016	1:57 PM	95.17	95.18	95.11	95.14	125993
2/8/2016	1:58 PM	95.18	95.22	95.165	95.18	75689
2/8/2016	1:59 PM	95.15	95.22	95.14	95.18	115072
2/8/2016	2:00 PM	95.1	95.155	95.09	95.15	101567
2/8/2016	2:01 PM	95.2	95.21	95.0857	95.09	108182
2/8/2016	2:02 PM	95.17	95.22	95.15	95.2	116804
2/8/2016	2:03 PM	95.205	95.22	95.155	95.17	205214
2/8/2016	2:04 PM	95.319	95.33	95.205	95.21	109870
2/8/2016	2:05 PM	95.4	95.41	95.29	95.31	208558
2/8/2016	2:06 PM	95.33	95.4	95.3276	95.4	118639
2/8/2016	2:07 PM	95.34	95.34	95.29	95.32	40588
2/8/2016	2:08 PM	95.32	95.34	95.3	95.33	92486
2/8/2016	2:09 PM	95.39	95.42	95.31	95.32	123457
2/8/2016	2:10 PM	95.37	95.44	95.36	95.385	50971
2/8/2016	2:11 PM	95.39	95.39	95.35	95.3624	40315
2/8/2016	2:12 PM	95.315	95.39	95.3	95.38	170238
2/8/2016	2:13 PM	95.17	95.3179	95.14	95.31	167710
2/8/2016	2:14 PM	95.02	95.195	95.02	95.17	181174
2/8/2016	2:15 PM	95.05	95.13	95.03	95.03	144038
2/8/2016	2:16 PM	95.125	95.135	95.02	95.04	86444
2/8/2016	2:17 PM	95.09	95.135	95.075	95.135	43520
2/8/2016	2:18 PM	95	95.13	95	95.0879	126919
2/8/2016	2:19 PM	94.96	95	94.9	95	255410
2/8/2016	2:20 PM	94.95	95.02	94.95	94.96	99849
2/8/2016	2:21 PM	94.99	95.03	94.95	94.95	141809
2/8/2016	2:22 PM	94.97	95.059	94.95	95	138596
2/8/2016	2:23 PM	94.96	94.98	94.9	94.98	153666
2/8/2016	2:24 PM	95.0401	95.1	94.96	94.969	148391
2/8/2016	2:25 PM	95	95.04	94.91	95.04	85150
2/8/2016	2:26 PM	95.03	95.03	94.94	95	51431
2/8/2016	2:27 PM	95.12	95.16	95.02	95.03	223255
2/8/2016	2:28 PM	95.035	95.13	94.99	95.1185	81692
2/8/2016	2:29 PM	94.98	95.03	94.94	95.02	97901
2/8/2016	2:30 PM	95	95.04	94.96	94.97	83828
2/8/2016	2:31 PM	94.9839	95.005	94.96	94.99	40292
2/8/2016	2:32 PM	94.96	94.99	94.94	94.99	53523
2/8/2016	2:33 PM	94.865	94.969	94.85	94.96	262118
2/8/2016	2:34 PM	94.89	94.92	94.84	94.87	264390
2/8/2016	2:35 PM	94.94	94.96	94.86	94.89	154043
2/8/2016	2:36 PM	95.025	95.06	94.93	94.93	147858
2/8/2016	2:37 PM	94.9399	95.02	94.93	95.02	90392
2/8/2016	2:38 PM	94.95	94.997	94.92	94.93	89753
2/8/2016	2:39 PM	95.02	95.04	94.93	94.94	58688
2/8/2016	2:40 PM	94.99	95.04	94.948	95.019	72162
2/8/2016	2:41 PM	94.95	95.0299	94.92	94.99	87186
2/8/2016	2:42 PM	95.09	95.0979	94.93	94.941	127397
2/8/2016	2:43 PM	95.13	95.19	95.09	95.09	132046
2/8/2016	2:44 PM	95.22	95.23	95.13	95.1399	89706
2/8/2016	2:45 PM	95.2	95.225	95.15	95.22	164077
2/8/2016	2:46 PM	95.26	95.309	95.2069	95.2099	119864
2/8/2016	2:47 PM	95.31	95.34	95.241	95.26	76498
2/8/2016	2:48 PM	95.28	95.36	95.26	95.3	72753
2/8/2016	2:49 PM	95.1999	95.281	95.19	95.27	118594
2/8/2016	2:50 PM	95.17	95.2442	95.16	95.2	73334
2/8/2016	2:51 PM	95.1838	95.25	95.14	95.18	98065
2/8/2016	2:52 PM	95.0564	95.1858	95.05	95.1858	105651
2/8/2016	2:53 PM	95.095	95.16	95.06	95.06	74574
2/8/2016	2:54 PM	95.07	95.15	95.07	95.09	34912
2/8/2016	2:55 PM	95.13	95.14	95.04	95.061	68730
2/8/2016	2:56 PM	95.18	95.2	95.13	95.14	84960
2/8/2016	2:57 PM	95.07	95.2	95.06	95.18	72224
2/8/2016	2:58 PM	95.09	95.15	95.07	95.07	44597
2/8/2016	2:59 PM	95.03	95.11	95.02	95.09	55011
2/8/2016	3:00 PM	95.06	95.079	95.03	95.04	39339
2/8/2016	3:01 PM	95.07	95.105	95.02	95.05	78304
2/8/2016	3:02 PM	95.08	95.1525	95.07	95.07	84408
2/8/2016	3:03 PM	95.14	95.16	95.05	95.08	94905
2/8/2016	3:04 PM	95.11	95.15	95.07	95.15	122346
2/8/2016	3:05 PM	95.195	95.25	95.1	95.1	141724
2/8/2016	3:06 PM	95.23	95.24	95.12	95.21	244333
2/8/2016	3:07 PM	95.23	95.301	95.21	95.23	148035
2/8/2016	3:08 PM	95.25	95.26	95.19	95.23	83965
2/8/2016	3:09 PM	95.27	95.28	95.23	95.24	66377
2/8/2016	3:10 PM	95.15	95.31	95.14	95.28	371532
2/8/2016	3:11 PM	95.23	95.24	95.15	95.15	97266
2/8/2016	3:12 PM	95.22	95.27	95.21	95.23	146272
2/8/2016	3:13 PM	95.25	95.27	95.18	95.22	147892
2/8/2016	3:14 PM	95.415	95.42	95.25	95.25	378757
2/8/2016	3:15 PM	95.55	95.58	95.385	95.409	544297
2/8/2016	3:16 PM	95.55	95.5801	95.495	95.55	191458
2/8/2016	3:17 PM	95.63	95.63	95.555	95.555	300793
2/8/2016	3:18 PM	95.69	95.69	95.6	95.63	226727
2/8/2016	3:19 PM	95.76	95.78	95.6601	95.69	263612
2/8/2016	3:20 PM	95.85	95.92	95.76	95.76	748281
2/8/2016	3:21 PM	95.83	95.85	95.75	95.85	319527
2/8/2016	3:22 PM	95.9503	95.97	95.838	95.84	415376
2/8/2016	3:23 PM	95.91	95.97	95.84	95.96	312922
2/8/2016	3:24 PM	95.86	95.92	95.79	95.91	126807
2/8/2016	3:25 PM	95.84	95.92	95.84	95.8601	93652
2/8/2016	3:26 PM	95.91	95.93	95.83	95.85	138503
2/8/2016	3:27 PM	95.74	95.92	95.73	95.92	169125
2/8/2016	3:28 PM	95.76	95.78	95.68	95.75	251398
2/8/2016	3:29 PM	95.77	95.82	95.7	95.76	143130
2/8/2016	3:30 PM	95.8	95.81	95.725	95.78	179728
2/8/2016	3:31 PM	95.93	95.94	95.79	95.79	303730
2/8/2016	3:32 PM	96.13	96.15	95.92	95.93	713728
2/8/2016	3:33 PM	96.05	96.17	96.035	96.14	181860
2/8/2016	3:34 PM	96.21	96.26	96.06	96.06	277581
2/8/2016	3:35 PM	96.35	96.37	96.175	96.21	594604
2/8/2016	3:36 PM	96.25	96.35	96.19	96.34	495155
2/8/2016	3:37 PM	96.2	96.28	96.18	96.25	99931
2/8/2016	3:38 PM	96.11	96.23	96.1	96.19	145900
2/8/2016	3:39 PM	96.339	96.3399	96.11	96.12	125643
2/8/2016	3:40 PM	96.2161	96.32	96.18	96.31	132699
2/8/2016	3:41 PM	96.32	96.335	96.22	96.22	136038
2/8/2016	3:42 PM	96.35	96.4	96.28	96.32	266631
2/8/2016	3:43 PM	96.47	96.52	96.33	96.35	377551
2/8/2016	3:44 PM	96.475	96.5	96.39	96.47	296956
2/8/2016	3:45 PM	96.58	96.6	96.41	96.475	350725
2/8/2016	3:46 PM	96.75	96.77	96.55	96.58	497437
2/8/2016	3:47 PM	96.97	96.99	96.7	96.74	533094
2/8/2016	3:48 PM	96.99	97.04	96.87	96.971	541301
2/8/2016	3:49 PM	96.9774	97.05	96.9	96.99	413993
2/8/2016	3:50 PM	96.77	97.02	96.74	96.98	441495
2/8/2016	3:51 PM	96.74	96.85	96.68	96.77	611570
2/8/2016	3:52 PM	96.8	96.82	96.72	96.75	269952
2/8/2016	3:53 PM	96.65	96.8	96.62	96.8	364620
2/8/2016	3:54 PM	96.6	96.71	96.59	96.66	387226
2/8/2016	3:55 PM	96.57	96.64	96.55	96.595	240344
2/8/2016	3:56 PM	96.63	96.68	96.56	96.56	310313
2/8/2016	3:57 PM	96.54	96.635	96.51	96.62	226808
2/8/2016	3:58 PM	96.435	96.535	96.4	96.535	787576
2/8/2016	3:59 PM	96.45	96.52	96.42	96.44	881528
2/8/2016	4:00 PM	96.62	96.64	96.45	96.45	1533752
2/9/2016	9:31 AM	95.23	95.36	95.2	95.31	514697
2/9/2016	9:32 AM	95.26	95.33	95.2	95.2272	310688
2/9/2016	9:33 AM	95.23	95.36	95.18	95.265	392697
2/9/2016	9:34 AM	95.46	95.48	95.21	95.22	373902
2/9/2016	9:35 AM	95.46	95.51	95.4	95.479	258209
2/9/2016	9:36 AM	95.7	95.73	95.415	95.45	350242
2/9/2016	9:37 AM	95.9201	95.93	95.67	95.71	480851
2/9/2016	9:38 AM	95.92	95.95	95.86	95.93	301754
2/9/2016	9:39 AM	96.16	96.16	95.84	95.9201	427885
2/9/2016	9:40 AM	96.22	96.31	96.09	96.1592	353786
2/9/2016	9:41 AM	96.2	96.22	96.03	96.22	356378
2/9/2016	9:42 AM	96.3	96.32	96.1	96.19	339211
2/9/2016	9:43 AM	96.42	96.44	96.23	96.31	430485
2/9/2016	9:44 AM	96.54	96.61	96.39	96.43	509234
2/9/2016	9:45 AM	96.52	96.58	96.48	96.54	366395
2/9/2016	9:46 AM	96.72	96.79	96.52	96.53	511290
2/9/2016	9:47 AM	96.73	96.79	96.68	96.71	320315
2/9/2016	9:48 AM	96.77	96.79	96.72	96.74	212235
2/9/2016	9:49 AM	96.91	96.98	96.76	96.77	471867
2/9/2016	9:50 AM	97	97.05	96.89	96.91	400887
2/9/2016	9:51 AM	96.89	97.05	96.89	97	329558
2/9/2016	9:52 AM	96.94	96.96	96.85	96.89	262897
2/9/2016	9:53 AM	97.02	97.02	96.84	96.94	320571
2/9/2016	9:54 AM	97.22	97.23	96.955	96.955	302787
2/9/2016	9:55 AM	97.27	97.352	97.15	97.23	617614
2/9/2016	9:56 AM	97.06	97.27	97.06	97.27	264695
2/9/2016	9:57 AM	97.13	97.15	96.98	97.07	508931
2/9/2016	9:58 AM	97	97.145	96.98	97.12	210676
2/9/2016	9:59 AM	96.875	97.02	96.82	97.01	194603
2/9/2016	10:00 AM	96.89	96.995	96.875	96.88	323308
2/9/2016	10:01 AM	97.05	97.05	96.82	96.89	318566
2/9/2016	10:02 AM	97.26	97.3	97	97.05	714953
2/9/2016	10:03 AM	97.18	97.3899	97.14	97.27	315176
2/9/2016	10:04 AM	97.2	97.32	97.09	97.16	341329
2/9/2016	10:05 AM	97.36	97.37	97.16	97.2	434138
2/9/2016	10:06 AM	97.33	97.51	97.33	97.37	306184
2/9/2016	10:07 AM	97.36	97.38	97.23	97.3381	256771
2/9/2016	10:08 AM	97.39	97.43	97.23	97.37	242786
2/9/2016	10:09 AM	97.65	97.65	97.39	97.39	346922
2/9/2016	10:10 AM	97.59	97.78	97.59	97.64	685540
2/9/2016	10:11 AM	97.43	97.63	97.41	97.59	234101
2/9/2016	10:12 AM	97.23	97.405	97.22	97.4	186299
2/9/2016	10:13 AM	97.25	97.38	97.17	97.23	234085
2/9/2016	10:14 AM	97.26	97.34	97.215	97.24	151224
2/9/2016	10:15 AM	97.21	97.335	97.18	97.2568	130999
2/9/2016	10:16 AM	97.1	97.27	97.1	97.23	102713
2/9/2016	10:17 AM	96.93	97.11	96.8916	97.11	206357
2/9/2016	10:18 AM	96.92	96.98	96.87	96.93	428584
2/9/2016	10:19 AM	97.04	97.0698	96.9165	96.93	222735
2/9/2016	10:20 AM	97.03	97.07	96.95	97.04	138070
2/9/2016	10:21 AM	96.91	97.08	96.9	97.04	164391
2/9/2016	10:22 AM	97.0401	97.07	96.89	96.92	218926
2/9/2016	10:23 AM	97.06	97.13	96.98	97.06	141534
2/9/2016	10:24 AM	97.26	97.26	97.04	97.06	120717
2/9/2016	10:25 AM	97.21	97.29	97.17	97.25	235932
2/9/2016	10:26 AM	97.05	97.21	97.04	97.1972	104377
2/9/2016	10:27 AM	97.11	97.15	97.03	97.04	73097
2/9/2016	10:28 AM	96.91	97.12	96.91	97.12	147218
2/9/2016	10:29 AM	96.92	96.99	96.88	96.91	66722
2/9/2016	10:30 AM	96.9	96.96	96.86	96.93	214917
2/9/2016	10:31 AM	96.649	96.915	96.6435	96.905	183850
2/9/2016	10:32 AM	96.58	96.68	96.54	96.65	232812
2/9/2016	10:33 AM	96.53	96.65	96.51	96.57	165580
2/9/2016	10:34 AM	96.57	96.58	96.51	96.53	192520
2/9/2016	10:35 AM	96.53	96.58	96.53	96.57	110982
2/9/2016	10:36 AM	96.48	96.53	96.44	96.53	116248
2/9/2016	10:37 AM	96.59	96.59	96.46	96.47	144765
2/9/2016	10:38 AM	96.7	96.71	96.54	96.59	170028
2/9/2016	10:39 AM	96.57	96.722	96.57	96.71	183976
2/9/2016	10:40 AM	96.6	96.602	96.51	96.57	130620
2/9/2016	10:41 AM	96.36	96.595	96.35	96.59	92816
2/9/2016	10:42 AM	96.2793	96.37	96.249	96.35	138016
2/9/2016	10:43 AM	96.31	96.34	96.25	96.28	126318
2/9/2016	10:44 AM	96.3	96.35	96.26	96.3	205127
2/9/2016	10:45 AM	96.24	96.35	96.21	96.29	94414
2/9/2016	10:46 AM	96.265	96.33	96.215	96.23	171133
2/9/2016	10:47 AM	96.4	96.41	96.24	96.26	180417
2/9/2016	10:48 AM	96.39	96.4878	96.39	96.4	279592
2/9/2016	10:49 AM	96.52	96.55	96.375	96.39	158231
2/9/2016	10:50 AM	96.43	96.52	96.39	96.52	150748
2/9/2016	10:51 AM	96.34	96.45	96.295	96.43	334398
2/9/2016	10:52 AM	96.345	96.37	96.325	96.34	51302
2/9/2016	10:53 AM	96.29	96.43	96.25	96.33	179403
2/9/2016	10:54 AM	96.21	96.36	96.2	96.29	180581
2/9/2016	10:55 AM	96	96.21	96	96.21	202324
2/9/2016	10:56 AM	96.01	96.07	95.97	96.01	211636
2/9/2016	10:57 AM	96.01	96.08	96	96.01	197857
2/9/2016	10:58 AM	96.03	96.0599	96	96.01	138933
2/9/2016	10:59 AM	95.97	96.09	95.97	96.03	114255
2/9/2016	11:00 AM	95.99	96.02	95.93	95.97	118612
2/9/2016	11:01 AM	96.16	96.18	95.94	95.985	162421
2/9/2016	11:02 AM	96.33	96.4	96.1342	96.17	217483
2/9/2016	11:03 AM	96.22	96.34	96.17	96.33	216421
2/9/2016	11:04 AM	96.26	96.28	96.17	96.22	156089
2/9/2016	11:05 AM	96.225	96.28	96.19	96.24	153598
2/9/2016	11:06 AM	96.31	96.3199	96.165	96.2173	110534
2/9/2016	11:07 AM	96.39	96.3911	96.29	96.3	74083
2/9/2016	11:08 AM	96.37	96.45	96.33	96.4	185804
2/9/2016	11:09 AM	96.39	96.4	96.32	96.37	96101
2/9/2016	11:10 AM	96.5	96.51	96.3499	96.39	99793
2/9/2016	11:11 AM	96.55	96.58	96.5	96.51	188616
2/9/2016	11:12 AM	96.69	96.75	96.54	96.55	256317
2/9/2016	11:13 AM	96.84	96.85	96.685	96.692	195074
2/9/2016	11:14 AM	96.72	96.835	96.72	96.8301	141786
2/9/2016	11:15 AM	96.61	96.75	96.59	96.715	211806
2/9/2016	11:16 AM	96.55	96.73	96.55	96.6101	109403
2/9/2016	11:17 AM	96.37	96.56	96.36	96.55	121248
2/9/2016	11:18 AM	96.38	96.4572	96.36	96.38	74371
2/9/2016	11:19 AM	96.4	96.45	96.36	96.39	58004
2/9/2016	11:20 AM	96.46	96.52	96.39	96.39	63820
2/9/2016	11:21 AM	96.54	96.56	96.46	96.46	91026
2/9/2016	11:22 AM	96.65	96.66	96.49	96.54	219338
2/9/2016	11:23 AM	96.68	96.76	96.65	96.65	84688
2/9/2016	11:24 AM	96.74	96.74	96.65	96.68	36400
2/9/2016	11:25 AM	96.87	96.898	96.73	96.73	194229
2/9/2016	11:26 AM	96.773	96.88	96.74	96.88	124686
2/9/2016	11:27 AM	96.77	96.8	96.735	96.77	74449
2/9/2016	11:28 AM	96.83	96.84	96.77	96.77	53896
2/9/2016	11:29 AM	96.93	97	96.84	96.84	183884
2/9/2016	11:30 AM	96.895	96.97	96.86	96.93	156303
2/9/2016	11:31 AM	97	97.01	96.87	96.89	169625
2/9/2016	11:32 AM	96.879	97.01	96.87	97	134249
2/9/2016	11:33 AM	96.741	96.89	96.73	96.88	206785
2/9/2016	11:34 AM	96.75	96.78	96.725	96.74	78266
2/9/2016	11:35 AM	96.73	96.78	96.685	96.75	53058
2/9/2016	11:36 AM	96.51	96.75	96.47	96.75	143127
2/9/2016	11:37 AM	96.52	96.55	96.4734	96.5	55846
2/9/2016	11:38 AM	96.52	96.55	96.44	96.5199	60422
2/9/2016	11:39 AM	96.56	96.56	96.48	96.51	32338
2/9/2016	11:40 AM	96.43	96.6	96.3562	96.56	95524
2/9/2016	11:41 AM	96.46	96.49	96.41	96.45	56580
2/9/2016	11:42 AM	96.53	96.58	96.44	96.45	100390
2/9/2016	11:43 AM	96.67	96.67	96.51	96.52	58588
2/9/2016	11:44 AM	96.65	96.74	96.65	96.67	144843
2/9/2016	11:45 AM	96.69	96.71	96.59	96.65	103571
2/9/2016	11:46 AM	96.56	96.71	96.56	96.69	44906
2/9/2016	11:47 AM	96.8	96.81	96.51	96.56	139974
2/9/2016	11:48 AM	96.7	96.8	96.69	96.8	43601
2/9/2016	11:49 AM	96.7	96.7462	96.665	96.71	37551
2/9/2016	11:50 AM	96.51	96.72	96.5	96.7	86719
2/9/2016	11:51 AM	96.48	96.5	96.43	96.5	64415
2/9/2016	11:52 AM	96.54	96.57	96.48	96.49	25341
2/9/2016	11:53 AM	96.46	96.559	96.4599	96.559	26001
2/9/2016	11:54 AM	96.33	96.48	96.32	96.4522	121702
2/9/2016	11:55 AM	96.21	96.34	96.21	96.33	168430
2/9/2016	11:56 AM	96.26	96.34	96.2138	96.2138	116633
2/9/2016	11:57 AM	96.27	96.349	96.2565	96.26	85944
2/9/2016	11:58 AM	96.27	96.3	96.23	96.27	174187
2/9/2016	11:59 AM	96.29	96.31	96.26	96.26	42770
2/9/2016	12:00 PM	96.2399	96.28	96.19	96.26	83038
2/9/2016	12:01 PM	96.399	96.4	96.21	96.23	42708
2/9/2016	12:02 PM	96.38	96.42	96.3301	96.4	32012
2/9/2016	12:03 PM	96.26	96.402	96.25	96.39	43486
2/9/2016	12:04 PM	96.25	96.31	96.13	96.26	132317
2/9/2016	12:05 PM	96.3178	96.36	96.19	96.26	115836
2/9/2016	12:06 PM	96.25	96.33	96.21	96.33	77871
2/9/2016	12:07 PM	96.31	96.34	96.24	96.25	59558
2/9/2016	12:08 PM	96.4025	96.4038	96.31	96.32	81539
2/9/2016	12:09 PM	96.385	96.41	96.24	96.39	115785
2/9/2016	12:10 PM	96.48	96.57	96.38	96.39	194309
2/9/2016	12:11 PM	96.43	96.52	96.4	96.49	81219
2/9/2016	12:12 PM	96.35	96.47	96.33	96.43	367672
2/9/2016	12:13 PM	96.37	96.38	96.3	96.34	105623
2/9/2016	12:14 PM	96.34	96.44	96.3	96.3601	248981
2/9/2016	12:15 PM	96.23	96.34	96.22	96.34	100546
2/9/2016	12:16 PM	96.25	96.26	96.2	96.23	157228
2/9/2016	12:17 PM	96.17	96.28	96.15	96.24	104519
2/9/2016	12:18 PM	96.21	96.255	96.155	96.16	137597
2/9/2016	12:19 PM	96.122	96.26	96.1	96.21	92406
2/9/2016	12:20 PM	96.11	96.19	96.08	96.13	95906
2/9/2016	12:21 PM	96.05	96.13	96.02	96.11	143462
2/9/2016	12:22 PM	96.1536	96.1536	96.04	96.04	78169
2/9/2016	12:23 PM	96.087	96.185	95.99	96.16	161766
2/9/2016	12:24 PM	96.088	96.0892	96.01	96.08	147399
2/9/2016	12:25 PM	96.07	96.11	95.97	96.09	232682
2/9/2016	12:26 PM	95.9301	96.07	95.9301	96.07	155246
2/9/2016	12:27 PM	96.05	96.059	95.9	95.9322	110244
2/9/2016	12:28 PM	96.26	96.3	96.05	96.05	161031
2/9/2016	12:29 PM	96.18	96.29	96.1499	96.27	104682
2/9/2016	12:30 PM	96.0799	96.18	96.07	96.18	54267
2/9/2016	12:31 PM	96.1	96.13	96.03	96.085	58809
2/9/2016	12:32 PM	95.92	96.12	95.92	96.1	84491
2/9/2016	12:33 PM	96.14	96.15	95.93	95.93	110385
2/9/2016	12:34 PM	96.11	96.1375	96.05	96.135	66183
2/9/2016	12:35 PM	96.05	96.12	96.02	96.11	41411
2/9/2016	12:36 PM	96.09	96.11	95.981	96.0364	66104
2/9/2016	12:37 PM	96.203	96.238	96.09	96.09	125049
2/9/2016	12:38 PM	96.16	96.21	96.123	96.2	28503
2/9/2016	12:39 PM	96.16	96.24	96.14	96.15	101072
2/9/2016	12:40 PM	96	96.16	95.97	96.15	85982
2/9/2016	12:41 PM	96.04	96.101	95.98	96.01	86716
2/9/2016	12:42 PM	95.92	96.045	95.92	96.045	61425
2/9/2016	12:43 PM	95.99	96	95.86	95.92	173532
2/9/2016	12:44 PM	96.02	96.03	95.96	95.99	85969
2/9/2016	12:45 PM	96.08	96.09	95.99	96.01	130113
2/9/2016	12:46 PM	95.97	96.08	95.96	96.07	29911
2/9/2016	12:47 PM	95.98	96.03	95.96	95.96	33622
2/9/2016	12:48 PM	96.03	96.05	95.97	95.99	50600
2/9/2016	12:49 PM	95.85	96.01	95.84	96.01	75589
2/9/2016	12:50 PM	95.8	95.86	95.78	95.85	91685
2/9/2016	12:51 PM	95.8	95.81	95.77	95.8	35232
2/9/2016	12:52 PM	95.949	95.97	95.7917	95.81	116177
2/9/2016	12:53 PM	95.89	95.96	95.89	95.96	14068
2/9/2016	12:54 PM	95.8962	95.92	95.88	95.9	24051
2/9/2016	12:55 PM	95.91	95.98	95.8901	95.9	68683
2/9/2016	12:56 PM	95.82	95.91	95.82	95.91	34983
2/9/2016	12:57 PM	95.79	95.885	95.79	95.83	43296
2/9/2016	12:58 PM	95.85	95.87	95.78	95.78	27692
2/9/2016	12:59 PM	95.84	95.88	95.79	95.8467	35204
2/9/2016	1:00 PM	95.84	95.8683	95.7801	95.81	76374
2/9/2016	1:01 PM	95.8299	95.92	95.81	95.84	81823
2/9/2016	1:02 PM	95.74	95.87	95.74	95.83	192103
2/9/2016	1:03 PM	95.67	95.75	95.67	95.75	115354
2/9/2016	1:04 PM	95.68	95.69	95.64	95.67	103972
2/9/2016	1:05 PM	95.66	95.74	95.65	95.69	38117
2/9/2016	1:06 PM	95.628	95.69	95.628	95.66	43491
2/9/2016	1:07 PM	95.7	95.7	95.62	95.62	98351
2/9/2016	1:08 PM	95.58	95.71	95.57	95.7	60544
2/9/2016	1:09 PM	95.62	95.67	95.57	95.58	82939
2/9/2016	1:10 PM	95.525	95.61	95.52	95.61	86495
2/9/2016	1:11 PM	95.44	95.521	95.41	95.52	295861
2/9/2016	1:12 PM	95.41	95.43	95.34	95.43	172536
2/9/2016	1:13 PM	95.37	95.44	95.33	95.41	104451
2/9/2016	1:14 PM	95.3	95.4	95.27	95.3651	93339
2/9/2016	1:15 PM	95.279	95.31	95.26	95.3	91176
2/9/2016	1:16 PM	95.3399	95.34	95.25	95.27	142031
2/9/2016	1:17 PM	95.32	95.36	95.31	95.33	88861
2/9/2016	1:18 PM	95.35	95.37	95.31	95.3205	64277
2/9/2016	1:19 PM	95.28	95.35	95.28	95.35	55060
2/9/2016	1:20 PM	95.3783	95.38	95.27	95.28	92646
2/9/2016	1:21 PM	95.3349	95.38	95.3	95.37	113560
2/9/2016	1:22 PM	95.45	95.45	95.3	95.33	117068
2/9/2016	1:23 PM	95.6	95.6	95.41	95.45	151903
2/9/2016	1:24 PM	95.515	95.58	95.5	95.58	222373
2/9/2016	1:25 PM	95.5	95.55	95.48	95.51	77335
2/9/2016	1:26 PM	95.5	95.55	95.495	95.5	301589
2/9/2016	1:27 PM	95.49	95.53	95.4489	95.51	203162
2/9/2016	1:28 PM	95.48	95.53	95.46	95.49	224358
2/9/2016	1:29 PM	95.45	95.5	95.435	95.49	101623
2/9/2016	1:30 PM	95.46	95.47	95.42	95.46	51593
2/9/2016	1:31 PM	95.63	95.63	95.46	95.46	218936
2/9/2016	1:32 PM	95.7	95.74	95.635	95.635	220882
2/9/2016	1:33 PM	95.66	95.7	95.63	95.696	40443
2/9/2016	1:34 PM	95.75	95.79	95.65	95.66	159632
2/9/2016	1:35 PM	95.7	95.76	95.68	95.75	144414
2/9/2016	1:36 PM	95.615	95.699	95.57	95.68	81931
2/9/2016	1:37 PM	95.551	95.62	95.535	95.62	35956
2/9/2016	1:38 PM	95.43	95.55	95.43	95.55	75758
2/9/2016	1:39 PM	95.37	95.47	95.37	95.42	48903
2/9/2016	1:40 PM	95.39	95.43	95.3378	95.39	78571
2/9/2016	1:41 PM	95.37	95.47	95.35	95.38	106771
2/9/2016	1:42 PM	95.445	95.45	95.34	95.37	39542
2/9/2016	1:43 PM	95.43	95.45	95.42	95.44	18982
2/9/2016	1:44 PM	95.495	95.495	95.38	95.42	93196
2/9/2016	1:45 PM	95.7	95.74	95.48	95.48	186976
2/9/2016	1:46 PM	95.63	95.71	95.618	95.69	108341
2/9/2016	1:47 PM	95.6	95.7	95.58	95.63	127719
2/9/2016	1:48 PM	95.75	95.8	95.6	95.6	115395
2/9/2016	1:49 PM	95.62	95.74	95.62	95.74	80734
2/9/2016	1:50 PM	95.57	95.63	95.541	95.629	73973
2/9/2016	1:51 PM	95.53	95.56	95.48	95.56	90569
2/9/2016	1:52 PM	95.54	95.57	95.49	95.52	43363
2/9/2016	1:53 PM	95.52	95.55	95.48	95.5324	18497
2/9/2016	1:54 PM	95.47	95.56	95.45	95.52	48200
2/9/2016	1:55 PM	95.66	95.67	95.461	95.48	73915
2/9/2016	1:56 PM	95.6989	95.7	95.63	95.65	46270
2/9/2016	1:57 PM	95.7799	95.78	95.64	95.691	160835
2/9/2016	1:58 PM	95.8	95.82	95.7678	95.77	83043
2/9/2016	1:59 PM	95.9	95.92	95.8	95.8	118808
2/9/2016	2:00 PM	95.81	95.9	95.73	95.9	71360
2/9/2016	2:01 PM	95.83	95.871	95.79	95.81	82098
2/9/2016	2:02 PM	95.89	95.959	95.8121	95.82	72364
2/9/2016	2:03 PM	95.9	95.91	95.86	95.88	75269
2/9/2016	2:04 PM	95.86	95.9099	95.8401	95.9	104905
2/9/2016	2:05 PM	95.87	95.87	95.83	95.8516	56811
2/9/2016	2:06 PM	96.11	96.13	95.83	95.86	170268
2/9/2016	2:07 PM	96.26	96.28	96.08	96.12	288002
2/9/2016	2:08 PM	96.325	96.42	96.25	96.26	295562
2/9/2016	2:09 PM	96.37	96.4801	96.31	96.34	203180
2/9/2016	2:10 PM	96.38	96.39	96.3	96.38	122571
2/9/2016	2:11 PM	96.32	96.46	96.32	96.39	90281
2/9/2016	2:12 PM	96.18	96.36	96.17	96.33	277012
2/9/2016	2:13 PM	96.25	96.3	96.16	96.18	112402
2/9/2016	2:14 PM	96.17	96.25	96.16	96.24	42872
2/9/2016	2:15 PM	96.18	96.2	96.14	96.16	64813
2/9/2016	2:16 PM	96.36	96.369	96.18	96.18	82291
2/9/2016	2:17 PM	96.23	96.35	96.19	96.35	191708
2/9/2016	2:18 PM	96.29	96.33	96.21	96.241	46545
2/9/2016	2:19 PM	96.21	96.29	96.18	96.29	66243
2/9/2016	2:20 PM	96.2	96.25	96.2	96.21	30267
2/9/2016	2:21 PM	96.31	96.34	96.22	96.23	78972
2/9/2016	2:22 PM	96.2	96.3414	96.2	96.29	63098
2/9/2016	2:23 PM	96.24	96.27	96.18	96.21	18283
2/9/2016	2:24 PM	96.21	96.27	96.19	96.24	23180
2/9/2016	2:25 PM	96.05	96.21	96	96.21	92205
2/9/2016	2:26 PM	96.08	96.1	96.01	96.04	67034
2/9/2016	2:27 PM	95.89	96.11	95.89	96.1	85065
2/9/2016	2:28 PM	95.99	96.01	95.88	95.89	155750
2/9/2016	2:29 PM	95.99	96.01	95.94	95.99	44798
2/9/2016	2:30 PM	96.01	96.03	95.95	96	136999
2/9/2016	2:31 PM	96.08	96.15	96	96	63650
2/9/2016	2:32 PM	96.19	96.19	96.05	96.07	43845
2/9/2016	2:33 PM	96.31	96.32	96.14	96.199	89116
2/9/2016	2:34 PM	96.23	96.31	96.21	96.31	80622
2/9/2016	2:35 PM	96.23	96.26	96.16	96.23	50338
2/9/2016	2:36 PM	96.35	96.38	96.21	96.23	76917
2/9/2016	2:37 PM	96.47	96.48	96.35	96.35	123329
2/9/2016	2:38 PM	96.56	96.6	96.46	96.47	158376
2/9/2016	2:39 PM	96.64	96.6799	96.54	96.56	91662
2/9/2016	2:40 PM	96.61	96.67	96.571	96.64	45639
2/9/2016	2:41 PM	96.55	96.61	96.465	96.601	199363
2/9/2016	2:42 PM	96.645	96.67	96.535	96.56	209837
2/9/2016	2:43 PM	96.67	96.68	96.61	96.64	79890
2/9/2016	2:44 PM	96.8	96.8	96.67	96.6757	240306
2/9/2016	2:45 PM	96.902	96.93	96.801	96.81	317620
2/9/2016	2:46 PM	96.79	96.91	96.721	96.91	386104
2/9/2016	2:47 PM	96.67	96.79	96.67	96.79	170731
2/9/2016	2:48 PM	96.64	96.74	96.625	96.67	61977
2/9/2016	2:49 PM	96.6	96.67	96.531	96.64	98173
2/9/2016	2:50 PM	96.55	96.61	96.49	96.6	109191
2/9/2016	2:51 PM	96.55	96.57	96.495	96.54	30558
2/9/2016	2:52 PM	96.6	96.6399	96.525	96.55	151996
2/9/2016	2:53 PM	96.69	96.7	96.59	96.6	137788
2/9/2016	2:54 PM	96.765	96.78	96.67	96.69	118239
2/9/2016	2:55 PM	96.82	96.84	96.755	96.76	146571
2/9/2016	2:56 PM	96.8	96.85	96.69	96.825	90260
2/9/2016	2:57 PM	96.68	96.82	96.68	96.8	125865
2/9/2016	2:58 PM	96.6992	96.775	96.64	96.679	126771
2/9/2016	2:59 PM	96.8003	96.83	96.7	96.7	183322
2/9/2016	3:00 PM	96.78	96.86	96.755	96.82	68934
2/9/2016	3:01 PM	96.78	96.86	96.765	96.785	188757
2/9/2016	3:02 PM	96.91	96.91	96.77	96.7799	154859
2/9/2016	3:03 PM	97.0342	97.05	96.9	96.91	273715
2/9/2016	3:04 PM	96.97	97.0201	96.88	97.02	135053
2/9/2016	3:05 PM	97.05	97.1	96.96	96.96	207741
2/9/2016	3:06 PM	97.09	97.09	97	97.0401	290386
2/9/2016	3:07 PM	97.19	97.22	97.03	97.08	247725
2/9/2016	3:08 PM	97.48	97.5	97.19	97.19	438256
2/9/2016	3:09 PM	97.41	97.54	97.36	97.49	408616
2/9/2016	3:10 PM	97.3	97.47	97.27	97.42	504203
2/9/2016	3:11 PM	97.19	97.305	97.16	97.3042	137539
2/9/2016	3:12 PM	97.21	97.23	97.14	97.19	141225
2/9/2016	3:13 PM	97.17	97.2799	97.15	97.2	228893
2/9/2016	3:14 PM	97.32	97.3501	97.17	97.17	176931
2/9/2016	3:15 PM	97.26	97.36	97.22	97.33	87279
2/9/2016	3:16 PM	97.24	97.36	97.21	97.26	136283
2/9/2016	3:17 PM	97.22	97.27	97.16	97.25	103666
2/9/2016	3:18 PM	97.16	97.245	97.15	97.22	193019
2/9/2016	3:19 PM	97.04	97.15	96.99	97.15	551153
2/9/2016	3:20 PM	96.93	97.15	96.92	97.04	181512
2/9/2016	3:21 PM	96.98	96.99	96.85	96.92	255290
2/9/2016	3:22 PM	96.97	97.02	96.93	96.98	122106
2/9/2016	3:23 PM	96.96	96.98	96.89	96.98	62208
2/9/2016	3:24 PM	96.87	96.96	96.81	96.95	232953
2/9/2016	3:25 PM	96.67	96.94	96.67	96.87	145903
2/9/2016	3:26 PM	96.65	96.7	96.6	96.67	111813
2/9/2016	3:27 PM	96.66	96.68	96.58	96.65	161512
2/9/2016	3:28 PM	96.61	96.75	96.58	96.66	129766
2/9/2016	3:29 PM	96.44	96.64	96.44	96.6263	211612
2/9/2016	3:30 PM	96.57	96.61	96.44	96.45	165563
2/9/2016	3:31 PM	96.69	96.7699	96.55	96.56	138825
2/9/2016	3:32 PM	96.6895	96.81	96.67	96.68	100415
2/9/2016	3:33 PM	96.66	96.75	96.57	96.68	192562
2/9/2016	3:34 PM	96.55	96.67	96.54	96.67	138621
2/9/2016	3:35 PM	96.65	96.66	96.51	96.53	166715
2/9/2016	3:36 PM	96.74	96.75	96.64	96.64	137205
2/9/2016	3:37 PM	96.8299	96.8299	96.63	96.73	116409
2/9/2016	3:38 PM	96.91	96.91	96.77	96.82	146638
2/9/2016	3:39 PM	96.82	96.97	96.78	96.91	138616
2/9/2016	3:40 PM	96.74	96.84	96.737	96.821	66987
2/9/2016	3:41 PM	96.66	96.8	96.66	96.74	101493
2/9/2016	3:42 PM	96.52	96.68	96.52	96.66	85048
2/9/2016	3:43 PM	96.39	96.62	96.39	96.53	285912
2/9/2016	3:44 PM	96.26	96.4	96.23	96.38	260086
2/9/2016	3:45 PM	96.47	96.51	96.26	96.26	213043
2/9/2016	3:46 PM	96.37	96.47	96.36	96.46	99495
2/9/2016	3:47 PM	96.43	96.4523	96.38	96.38	205934
2/9/2016	3:48 PM	96.45	96.53	96.37	96.42	122127
2/9/2016	3:49 PM	96.36	96.45	96.33	96.44	61344
2/9/2016	3:50 PM	96.355	96.45	96.31	96.36	168075
2/9/2016	3:51 PM	96.44	96.46	96.35	96.36	157443
2/9/2016	3:52 PM	96.45	96.46	96.355	96.4463	98242
2/9/2016	3:53 PM	96.36	96.45	96.34	96.45	158218
2/9/2016	3:54 PM	96.35	96.4	96.33	96.36	259754
2/9/2016	3:55 PM	96.37	96.38	96.33	96.35	99635
2/9/2016	3:56 PM	96.2401	96.37	96.23	96.36	328994
2/9/2016	3:57 PM	96.28	96.3	96.18	96.24	446538
2/9/2016	3:58 PM	96.32	96.38	96.28	96.28	177867
2/9/2016	3:59 PM	96.3	96.355	96.29	96.32	141017
2/9/2016	4:00 PM	96.32	96.32	96.16	96.3	627056
2/10/2016	9:31 AM	97.41	97.55	97.39	97.47	287982
2/10/2016	9:32 AM	97.4395	97.46	97.28	97.401	322519
2/10/2016	9:33 AM	97.49	97.59	97.375	97.43	401872
2/10/2016	9:34 AM	97.39	97.53	97.36	97.49	353929
2/10/2016	9:35 AM	97.15	97.44	97.14	97.39	247909
2/10/2016	9:36 AM	97.0964	97.17	97.06	97.1422	201424
2/10/2016	9:37 AM	97.15	97.23	97.08	97.1	292981
2/10/2016	9:38 AM	97.1	97.18	97.08	97.14	206499
2/10/2016	9:39 AM	97.175	97.205	97.05	97.09	194637
2/10/2016	9:40 AM	97.15	97.2	97.1	97.18	219193
2/10/2016	9:41 AM	97.4	97.41	97.13	97.15	257821
2/10/2016	9:42 AM	97.34	97.45	97.2699	97.39	210703
2/10/2016	9:43 AM	97.2501	97.34	97.1505	97.34	253401
2/10/2016	9:44 AM	97.08	97.26	97.06	97.25	235909
2/10/2016	9:45 AM	97.03	97.115	97.03	97.0765	191941
2/10/2016	9:46 AM	97.12	97.17	97.03	97.03	187534
2/10/2016	9:47 AM	97.15	97.21	97.1	97.12	167001
2/10/2016	9:48 AM	97.4	97.415	97.12	97.15	218077
2/10/2016	9:49 AM	97.45	97.46	97.35	97.39	226707
2/10/2016	9:50 AM	97.59	97.62	97.39	97.45	298369
2/10/2016	9:51 AM	97.53	97.595	97.5	97.58	183481
2/10/2016	9:52 AM	97.6	97.6	97.45	97.52	178593
2/10/2016	9:53 AM	97.64	97.71	97.55	97.62	186236
2/10/2016	9:54 AM	97.67	97.69	97.61	97.64	97024
2/10/2016	9:55 AM	97.85	97.87	97.65	97.66	203409
2/10/2016	9:56 AM	97.92	97.94	97.84	97.84	275292
2/10/2016	9:57 AM	97.84	97.925	97.81	97.924	195870
2/10/2016	9:58 AM	97.87	97.88	97.79	97.84	139277
2/10/2016	9:59 AM	97.92	97.93	97.87	97.87	274594
2/10/2016	10:00 AM	97.95	97.98	97.89	97.93	148800
2/10/2016	10:01 AM	98.06	98.08	97.95	97.96	291034
2/10/2016	10:02 AM	98.01	98.06	97.97	98.06	361103
2/10/2016	10:03 AM	97.97	98.05	97.905	98.01	182251
2/10/2016	10:04 AM	98.021	98.04	97.92	97.97	322067
2/10/2016	10:05 AM	97.98	98.13	97.96	98.03	202643
2/10/2016	10:06 AM	98.02	98.12	97.96	97.98	365191
2/10/2016	10:07 AM	97.96	98.06	97.94	98.03	82318
2/10/2016	10:08 AM	97.79	97.99	97.77	97.96	144683
2/10/2016	10:09 AM	97.73	97.845	97.72	97.77	344504
2/10/2016	10:10 AM	97.82	97.8485	97.71	97.735	133682
2/10/2016	10:11 AM	97.9001	97.99	97.83	97.83	113449
2/10/2016	10:12 AM	98.01	98.03	97.91	97.92	80225
2/10/2016	10:13 AM	97.92	98.02	97.86	98.01	93343
2/10/2016	10:14 AM	97.91	97.98	97.88	97.93	114979
2/10/2016	10:15 AM	97.9	98.01	97.85	97.88	141022
2/10/2016	10:16 AM	97.97	98.01	97.89	97.9	73812
2/10/2016	10:17 AM	97.96	97.99	97.87	97.97	67319
2/10/2016	10:18 AM	97.98	97.98	97.86	97.96	111935
2/10/2016	10:19 AM	98.15	98.17	97.97	97.99	312473
2/10/2016	10:20 AM	98.19	98.23	98.13	98.14	254628
2/10/2016	10:21 AM	98.18	98.23	98.11	98.21	190763
2/10/2016	10:22 AM	98.135	98.2	98.115	98.184	58932
2/10/2016	10:23 AM	98.1695	98.21	98.1378	98.15	112188
2/10/2016	10:24 AM	98.16	98.21	98.16	98.18	53548
2/10/2016	10:25 AM	98.21	98.21	98.13	98.17	140154
2/10/2016	10:26 AM	98.22	98.25	98.2	98.22	104266
2/10/2016	10:27 AM	98.2	98.23	98.1822	98.217	48710
2/10/2016	10:28 AM	98.25	98.28	98.21	98.22	78815
2/10/2016	10:29 AM	98.2395	98.34	98.23	98.25	157380
2/10/2016	10:30 AM	98.29	98.3	98.18	98.23	147482
2/10/2016	10:31 AM	98.37	98.4	98.275	98.29	392231
2/10/2016	10:32 AM	98.46	98.48	98.31	98.37	388187
2/10/2016	10:33 AM	98.5265	98.6	98.44	98.47	456468
2/10/2016	10:34 AM	98.67	98.68	98.53	98.53	359464
2/10/2016	10:35 AM	98.6136	98.69	98.586	98.67	189040
2/10/2016	10:36 AM	98.52	98.61	98.5	98.61	134029
2/10/2016	10:37 AM	98.41	98.55	98.39	98.52	146737
2/10/2016	10:38 AM	98.44	98.55	98.39	98.41	284708
2/10/2016	10:39 AM	98.43	98.4528	98.39	98.45	154330
2/10/2016	10:40 AM	98.35	98.44	98.3	98.43	132035
2/10/2016	10:41 AM	98.24	98.35	98.2	98.35	158205
2/10/2016	10:42 AM	98.22	98.29	98.19	98.24	68862
2/10/2016	10:43 AM	98.11	98.24	98.1	98.2	88524
2/10/2016	10:44 AM	98.02	98.09	97.99	98.09	138532
2/10/2016	10:45 AM	98.04	98.1	98.01	98.01	99125
2/10/2016	10:46 AM	97.9153	98.06	97.9153	98.05	256892
2/10/2016	10:47 AM	97.96	97.97	97.86	97.92	269836
2/10/2016	10:48 AM	98.01	98.02	97.92	97.9568	106076
2/10/2016	10:49 AM	98.1	98.1	97.99	98.01	142947
2/10/2016	10:50 AM	98.08	98.1	98.03	98.09	89788
2/10/2016	10:51 AM	98.02	98.07	97.93	98.06	142524
2/10/2016	10:52 AM	97.93	98.02	97.92	98.0199	80847
2/10/2016	10:53 AM	98.01	98.08	97.95	97.95	71659
2/10/2016	10:54 AM	97.79	98.04	97.76	98.02	203124
2/10/2016	10:55 AM	97.84	97.87	97.72	97.79	454872
2/10/2016	10:56 AM	97.69	97.87	97.67	97.86	93671
2/10/2016	10:57 AM	97.6	97.7	97.53	97.68	252115
2/10/2016	10:58 AM	97.71	97.74	97.59	97.61	248462
2/10/2016	10:59 AM	97.56	97.73	97.52	97.71	199238
2/10/2016	11:00 AM	97.65	97.68	97.5492	97.57	157058
2/10/2016	11:01 AM	97.66	97.747	97.6162	97.66	275716
2/10/2016	11:02 AM	97.62	97.8	97.59	97.6751	146623
2/10/2016	11:03 AM	97.69	97.69	97.55	97.62	186255
2/10/2016	11:04 AM	97.72	97.73	97.59	97.67	97629
2/10/2016	11:05 AM	97.69	97.77	97.67	97.73	150904
2/10/2016	11:06 AM	97.72	97.78	97.68	97.68	141619
2/10/2016	11:07 AM	97.63	97.72	97.58	97.72	123989
2/10/2016	11:08 AM	97.58	97.69	97.57	97.63	382738
2/10/2016	11:09 AM	97.41	97.58	97.35	97.57	283905
2/10/2016	11:10 AM	97.41	97.48	97.38	97.42	185150
2/10/2016	11:11 AM	97.43	97.43	97.34	97.405	206929
2/10/2016	11:12 AM	97.51	97.54	97.38	97.42	95022
2/10/2016	11:13 AM	97.63	97.63	97.45	97.52	70737
2/10/2016	11:14 AM	97.59	97.65	97.52	97.63	120416
2/10/2016	11:15 AM	97.64	97.6638	97.58	97.58	89354
2/10/2016	11:16 AM	97.56	97.64	97.49	97.62	77214
2/10/2016	11:17 AM	97.445	97.57	97.435	97.57	115296
2/10/2016	11:18 AM	97.54	97.56	97.44	97.45	151378
2/10/2016	11:19 AM	97.625	97.63	97.5	97.53	33526
2/10/2016	11:20 AM	97.8	97.84	97.61	97.63	184365
2/10/2016	11:21 AM	97.86	97.88	97.75	97.81	100547
2/10/2016	11:22 AM	97.8061	97.8801	97.8	97.87	27373
2/10/2016	11:23 AM	97.8399	97.87	97.78	97.803	77074
2/10/2016	11:24 AM	97.89	97.89	97.8	97.84	65483
2/10/2016	11:25 AM	97.95	97.99	97.85	97.88	155629
2/10/2016	11:26 AM	97.84	97.94	97.83	97.94	66961
2/10/2016	11:27 AM	97.76	97.87	97.72	97.87	116702
2/10/2016	11:28 AM	97.72	97.78	97.68	97.78	87614
2/10/2016	11:29 AM	97.59	97.73	97.58	97.73	172205
2/10/2016	11:30 AM	97.61	97.65	97.58	97.59	87076
2/10/2016	11:31 AM	97.6	97.65	97.58	97.62	77343
2/10/2016	11:32 AM	97.71	97.725	97.59	97.6	30926
2/10/2016	11:33 AM	97.65	97.7	97.59	97.7	55448
2/10/2016	11:34 AM	97.71	97.75	97.62	97.64	117180
2/10/2016	11:35 AM	97.64	97.71	97.61	97.71	99903
2/10/2016	11:36 AM	97.57	97.66	97.55	97.64	90781
2/10/2016	11:37 AM	97.57	97.63	97.5401	97.55	74698
2/10/2016	11:38 AM	97.5	97.56	97.46	97.56	154333
2/10/2016	11:39 AM	97.42	97.49	97.39	97.49	120816
2/10/2016	11:40 AM	97.38	97.44	97.35	97.41	196643
2/10/2016	11:41 AM	97.22	97.38	97.1686	97.38	170636
2/10/2016	11:42 AM	97.27	97.28	97.21	97.22	53899
2/10/2016	11:43 AM	97.3199	97.32	97.23	97.26	49333
2/10/2016	11:44 AM	97.35	97.36	97.3	97.31	57270
2/10/2016	11:45 AM	97.38	97.39	97.29	97.34	36395
2/10/2016	11:46 AM	97.39	97.41	97.349	97.37	29039
2/10/2016	11:47 AM	97.4	97.425	97.37	97.38	47184
2/10/2016	11:48 AM	97.41	97.44	97.32	97.4	167308
2/10/2016	11:49 AM	97.49	97.49	97.39	97.4	60797
2/10/2016	11:50 AM	97.61	97.61	97.49	97.49	150591
2/10/2016	11:51 AM	97.55	97.61	97.5	97.61	71613
2/10/2016	11:52 AM	97.53	97.56	97.5001	97.56	24624
2/10/2016	11:53 AM	97.61	97.64	97.52	97.52	84504
2/10/2016	11:54 AM	97.71	97.76	97.61	97.61	80348
2/10/2016	11:55 AM	97.64	97.69	97.605	97.69	48488
2/10/2016	11:56 AM	97.77	97.8	97.65	97.65	65435
2/10/2016	11:57 AM	97.77	97.8	97.72	97.77	99300
2/10/2016	11:58 AM	97.709	97.79	97.7	97.77	30785
2/10/2016	11:59 AM	97.65	97.72	97.63	97.69	35239
2/10/2016	12:00 PM	97.62	97.67	97.58	97.65	19103
2/10/2016	12:01 PM	97.69	97.74	97.6375	97.64	31576
2/10/2016	12:02 PM	97.571	97.7	97.57	97.69	102463
2/10/2016	12:03 PM	97.59	97.63	97.57	97.58	28258
2/10/2016	12:04 PM	97.61	97.62	97.55	97.59	45124
2/10/2016	12:05 PM	97.52	97.6	97.5	97.6	44755
2/10/2016	12:06 PM	97.51	97.54	97.5	97.5	34614
2/10/2016	12:07 PM	97.48	97.52	97.42	97.52	65741
2/10/2016	12:08 PM	97.5	97.5	97.43	97.46	33288
2/10/2016	12:09 PM	97.51	97.5499	97.47	97.49	64700
2/10/2016	12:10 PM	97.67	97.67	97.51	97.51	109512
2/10/2016	12:11 PM	97.66	97.671	97.57	97.67	57313
2/10/2016	12:12 PM	97.72	97.72	97.64	97.66	47070
2/10/2016	12:13 PM	97.68	97.72	97.67	97.709	22328
2/10/2016	12:14 PM	97.57	97.71	97.56	97.68	56964
2/10/2016	12:15 PM	97.52	97.58	97.52	97.57	20587
2/10/2016	12:16 PM	97.5	97.52	97.45	97.52	38740
2/10/2016	12:17 PM	97.59	97.6063	97.51	97.51	27809
2/10/2016	12:18 PM	97.5397	97.59	97.53	97.58	20394
2/10/2016	12:19 PM	97.56	97.6	97.52	97.55	44663
2/10/2016	12:20 PM	97.65	97.65	97.54	97.58	26457
2/10/2016	12:21 PM	97.73	97.73	97.65	97.651	67002
2/10/2016	12:22 PM	97.875	97.9	97.73	97.74	141978
2/10/2016	12:23 PM	97.87	97.94	97.87	97.88	55982
2/10/2016	12:24 PM	97.77	97.89	97.75	97.89	29758
2/10/2016	12:25 PM	97.805	97.88	97.77	97.79	78046
2/10/2016	12:26 PM	97.84	97.87	97.812	97.812	38480
2/10/2016	12:27 PM	97.81	97.85	97.76	97.85	63060
2/10/2016	12:28 PM	97.88	97.88	97.79	97.8	30463
2/10/2016	12:29 PM	97.88	97.9399	97.84	97.89	34104
2/10/2016	12:30 PM	97.97	97.98	97.87	97.87	42509
2/10/2016	12:31 PM	97.9	98.03	97.9	97.97	126213
2/10/2016	12:32 PM	97.98	98	97.91	97.9178	53026
2/10/2016	12:33 PM	97.902	97.98	97.86	97.98	23972
2/10/2016	12:34 PM	97.93	97.94	97.8851	97.8894	31733
2/10/2016	12:35 PM	97.85	97.97	97.83	97.94	56905
2/10/2016	12:36 PM	97.94	97.94	97.851	97.86	38931
2/10/2016	12:37 PM	98.01	98.05	97.93	97.94	114961
2/10/2016	12:38 PM	98.1	98.11	97.97	98.01	141982
2/10/2016	12:39 PM	98.119	98.119	98.06	98.1	55808
2/10/2016	12:40 PM	98.09	98.15	98.055	98.12	142173
2/10/2016	12:41 PM	98.11	98.15	98.08	98.09	96796
2/10/2016	12:42 PM	98.133	98.16	98.109	98.109	52081
2/10/2016	12:43 PM	98.07	98.17	98.06	98.15	93600
2/10/2016	12:44 PM	98.0599	98.09	98.04	98.079	56908
2/10/2016	12:45 PM	98.07	98.09	98.05	98.06	34154
2/10/2016	12:46 PM	98.02	98.07	98	98.07	83978
2/10/2016	12:47 PM	97.9849	98.03	97.95	98.02	77762
2/10/2016	12:48 PM	97.96	98.01	97.94	97.98	86223
2/10/2016	12:49 PM	98.02	98.02	97.95	97.97	33333
2/10/2016	12:50 PM	98.07	98.0751	97.962	98.025	56480
2/10/2016	12:51 PM	98.09	98.122	98.05	98.05	111664
2/10/2016	12:52 PM	98.11	98.14	98.09	98.109	50658
2/10/2016	12:53 PM	98.03	98.15	98.03	98.11	42361
2/10/2016	12:54 PM	98.13	98.13	98.0201	98.05	52797
2/10/2016	12:55 PM	98.13	98.15	98.11	98.1213	21220
2/10/2016	12:56 PM	98.02	98.13	98	98.13	71721
2/10/2016	12:57 PM	97.99	98.03	97.95	98.01	58053
2/10/2016	12:58 PM	98.04	98.04	97.97	97.99	42527
2/10/2016	12:59 PM	98.1	98.11	98.04	98.04	26412
2/10/2016	1:00 PM	98.24	98.28	98.1088	98.11	185895
2/10/2016	1:01 PM	98.26	98.28	98.24	98.25	32566
2/10/2016	1:02 PM	98.24	98.31	98.19	98.26	69598
2/10/2016	1:03 PM	98.26	98.3	98.2	98.23	128216
2/10/2016	1:04 PM	98.32	98.33	98.17	98.26	135044
2/10/2016	1:05 PM	98.4	98.403	98.3	98.32	106678
2/10/2016	1:06 PM	98.29	98.4	98.29	98.4	52159
2/10/2016	1:07 PM	98.25	98.32	98.24	98.29	27526
2/10/2016	1:08 PM	98.21	98.2499	98.192	98.2499	26460
2/10/2016	1:09 PM	98.16	98.31	98.1201	98.21	90007
2/10/2016	1:10 PM	98.07	98.17	98.065	98.16	98484
2/10/2016	1:11 PM	98.1	98.115	98.04	98.06	65782
2/10/2016	1:12 PM	98.17	98.17	98.09	98.1	66402
2/10/2016	1:13 PM	98.13	98.18	98.13	98.16	56512
2/10/2016	1:14 PM	97.99	98.14	97.97	98.14	73462
2/10/2016	1:15 PM	97.99	98.02	97.9711	97.99	129234
2/10/2016	1:16 PM	97.9701	98.0401	97.965	98	91307
2/10/2016	1:17 PM	98.01	98.01	97.94	97.9801	70519
2/10/2016	1:18 PM	98.03	98.0564	97.98	98.018	54054
2/10/2016	1:19 PM	98.01	98.04	97.96	98.03	87977
2/10/2016	1:20 PM	98.051	98.07	98.02	98.02	27579
2/10/2016	1:21 PM	98.14	98.16	98.06	98.06	50379
2/10/2016	1:22 PM	98.13	98.19	98.13	98.14	29803
2/10/2016	1:23 PM	98.09	98.16	98.0499	98.14	43889
2/10/2016	1:24 PM	98.11	98.11	98.08	98.09	9554
2/10/2016	1:25 PM	98	98.115	98	98.1	53847
2/10/2016	1:26 PM	98	98.04	97.98	98.01	17701
2/10/2016	1:27 PM	97.9	98	97.855	97.999	209846
2/10/2016	1:28 PM	97.83	97.91	97.83	97.89	42702
2/10/2016	1:29 PM	97.81	97.87	97.8	97.83	42018
2/10/2016	1:30 PM	97.8601	97.88	97.838	97.84	52543
2/10/2016	1:31 PM	97.88	97.89	97.85	97.8699	30893
2/10/2016	1:32 PM	97.85	97.9	97.8	97.87	42683
2/10/2016	1:33 PM	97.79	97.85	97.78	97.85	79572
2/10/2016	1:34 PM	97.73	97.8	97.72	97.785	109370
2/10/2016	1:35 PM	97.71	97.73	97.66	97.72	63468
2/10/2016	1:36 PM	97.7599	97.76	97.7	97.72	33851
2/10/2016	1:37 PM	97.82	97.83	97.75	97.751	47606
2/10/2016	1:38 PM	97.88	97.89	97.81	97.82	38730
2/10/2016	1:39 PM	97.885	97.92	97.87	97.88	23570
2/10/2016	1:40 PM	97.8535	97.91	97.85	97.89	33113
2/10/2016	1:41 PM	97.85	97.91	97.84	97.86	25336
2/10/2016	1:42 PM	97.97	98	97.8599	97.86	234831
2/10/2016	1:43 PM	97.94	97.97	97.9	97.96	39412
2/10/2016	1:44 PM	97.93	97.99	97.93	97.95	47311
2/10/2016	1:45 PM	98.0767	98.09	97.92	97.92	143943
2/10/2016	1:46 PM	98.02	98.099	98.01	98.099	58961
2/10/2016	1:47 PM	98.01	98.04	97.97	98.02	43044
2/10/2016	1:48 PM	98.07	98.0799	97.99	98.02	59026
2/10/2016	1:49 PM	98.04	98.08	98.025	98.08	19750
2/10/2016	1:50 PM	98.02	98.03	98.01	98.03	6215
2/10/2016	1:51 PM	97.9101	98.03	97.91	98.03	16992
2/10/2016	1:52 PM	97.94	97.9545	97.88	97.93	35203
2/10/2016	1:53 PM	97.92	97.95	97.91	97.94	24769
2/10/2016	1:54 PM	97.83	97.96	97.81	97.92	98432
2/10/2016	1:55 PM	97.84	97.89	97.82	97.85	42859
2/10/2016	1:56 PM	97.8	97.84	97.76	97.8301	45840
2/10/2016	1:57 PM	97.82	97.86	97.8	97.81	31429
2/10/2016	1:58 PM	97.85	97.87	97.8	97.81	28141
2/10/2016	1:59 PM	97.83	97.84	97.82	97.83	8385
2/10/2016	2:00 PM	97.81	97.82	97.79	97.82	8738
2/10/2016	2:01 PM	97.8299	97.845	97.8	97.82	10879
2/10/2016	2:02 PM	97.9455	97.96	97.8289	97.83	42385
2/10/2016	2:03 PM	97.88	97.95	97.8501	97.95	23871
2/10/2016	2:04 PM	97.929	97.93	97.87	97.88	22488
2/10/2016	2:05 PM	97.86	97.91	97.84	97.91	41557
2/10/2016	2:06 PM	97.93	97.94	97.8601	97.8601	18748
2/10/2016	2:07 PM	97.9535	98.01	97.9301	97.9301	32520
2/10/2016	2:08 PM	98	98.01	97.95	97.97	17816
2/10/2016	2:09 PM	97.96	98	97.91	97.99	23182
2/10/2016	2:10 PM	97.98	98	97.96	97.97	79363
2/10/2016	2:11 PM	98.0562	98.07	97.9899	97.9899	109666
2/10/2016	2:12 PM	98.091	98.098	98.0199	98.05	22287
2/10/2016	2:13 PM	98.01	98.09	98.01	98.09	8768
2/10/2016	2:14 PM	98.0251	98.0782	98.0251	98.0369	40752
2/10/2016	2:15 PM	98.02	98.051	97.965	98.03	71938
2/10/2016	2:16 PM	97.9762	98.05	97.95	98.03	33637
2/10/2016	2:17 PM	97.89	97.97	97.89	97.97	103127
2/10/2016	2:18 PM	97.9	97.91	97.87	97.89	38961
2/10/2016	2:19 PM	97.93	97.93	97.88	97.9	32122
2/10/2016	2:20 PM	98.02	98.05	97.92	97.9255	39759
2/10/2016	2:21 PM	97.95	98.02	97.94	98.02	25246
2/10/2016	2:22 PM	97.93	97.95	97.9	97.95	30510
2/10/2016	2:23 PM	97.91	97.95	97.9	97.93	12809
2/10/2016	2:24 PM	97.89	97.915	97.85	97.915	32769
2/10/2016	2:25 PM	97.895	97.93	97.88	97.885	26943
2/10/2016	2:26 PM	97.79	97.89	97.76	97.89	71172
2/10/2016	2:27 PM	97.8001	97.81	97.757	97.78	21629
2/10/2016	2:28 PM	97.81	97.87	97.81	97.83	25025
2/10/2016	2:29 PM	97.88	97.93	97.81	97.81	67355
2/10/2016	2:30 PM	97.92	97.96	97.88	97.89	73486
2/10/2016	2:31 PM	98.01	98.02	97.9	97.91	41553
2/10/2016	2:32 PM	98.08	98.15	97.995	98.01	102254
2/10/2016	2:33 PM	98.02	98.08	97.98	98.08	59888
2/10/2016	2:34 PM	97.95	98.0625	97.9499	98.015	119634
2/10/2016	2:35 PM	97.97	97.995	97.92	97.94	64164
2/10/2016	2:36 PM	97.94	97.9942	97.92	97.96	22409
2/10/2016	2:37 PM	97.91	97.96	97.87	97.93	38266
2/10/2016	2:38 PM	97.85	97.94	97.85	97.94	38208
2/10/2016	2:39 PM	97.84	97.9	97.8201	97.84	98505
2/10/2016	2:40 PM	97.72	97.841	97.7	97.83	147976
2/10/2016	2:41 PM	97.6062	97.72	97.57	97.712	178392
2/10/2016	2:42 PM	97.57	97.63	97.57	97.6076	47678
2/10/2016	2:43 PM	97.57	97.61	97.55	97.56	24034
2/10/2016	2:44 PM	97.65	97.659	97.55	97.56	47743
2/10/2016	2:45 PM	97.65	97.66	97.63	97.6501	34889
2/10/2016	2:46 PM	97.595	97.7	97.595	97.6662	90107
2/10/2016	2:47 PM	97.55	97.59	97.5	97.59	138323
2/10/2016	2:48 PM	97.56	97.57	97.49	97.56	63803
2/10/2016	2:49 PM	97.46	97.6	97.46	97.55	60980
2/10/2016	2:50 PM	97.47	97.49	97.45	97.46	49275
2/10/2016	2:51 PM	97.37	97.48	97.36	97.46	139224
2/10/2016	2:52 PM	97.35	97.42	97.33	97.36	107062
2/10/2016	2:53 PM	97.36	97.37	97.3	97.356	69062
2/10/2016	2:54 PM	97.4	97.4501	97.355	97.355	80765
2/10/2016	2:55 PM	97.459	97.459	97.33	97.4	83137
2/10/2016	2:56 PM	97.5038	97.54	97.43	97.44	60445
2/10/2016	2:57 PM	97.49	97.54	97.49	97.51	41891
2/10/2016	2:58 PM	97.53	97.54	97.47	97.49	102447
2/10/2016	2:59 PM	97.55	97.56	97.52	97.53	37707
2/10/2016	3:00 PM	97.45	97.54	97.39	97.54	135455
2/10/2016	3:01 PM	97.52	97.54	97.41	97.45	76691
2/10/2016	3:02 PM	97.64	97.68	97.527	97.527	264065
2/10/2016	3:03 PM	97.65	97.65	97.575	97.64	73887
2/10/2016	3:04 PM	97.76	97.77	97.66	97.66	164292
2/10/2016	3:05 PM	97.86	97.86	97.72	97.76	101690
2/10/2016	3:06 PM	97.78	97.87	97.75	97.854	74144
2/10/2016	3:07 PM	97.81	97.91	97.8	97.8	130295
2/10/2016	3:08 PM	97.75	97.86	97.72	97.8299	111100
2/10/2016	3:09 PM	97.72	97.77	97.69	97.75	168017
2/10/2016	3:10 PM	97.6477	97.71	97.64	97.71	105996
2/10/2016	3:11 PM	97.69	97.72	97.649	97.649	44981
2/10/2016	3:12 PM	97.71	97.75	97.67	97.7	137774
2/10/2016	3:13 PM	97.63	97.71	97.61	97.71	42163
2/10/2016	3:14 PM	97.65	97.65	97.5501	97.62	221682
2/10/2016	3:15 PM	97.4	97.65	97.4	97.65	444439
2/10/2016	3:16 PM	97.365	97.47	97.36	97.4	63660
2/10/2016	3:17 PM	97.17	97.4	97.15	97.37	144927
2/10/2016	3:18 PM	97.15	97.2	97.09	97.17	129686
2/10/2016	3:19 PM	97.1	97.13	97.05	97.13	189784
2/10/2016	3:20 PM	97.055	97.13	97.04	97.1	133183
2/10/2016	3:21 PM	97.1995	97.26	97.041	97.041	129190
2/10/2016	3:22 PM	97.25	97.25	97.14	97.18	53658
2/10/2016	3:23 PM	97.26	97.31	97.22	97.24	57334
2/10/2016	3:24 PM	97.16	97.25	97.15	97.25	109837
2/10/2016	3:25 PM	97.25	97.28	97.15	97.16	92433
2/10/2016	3:26 PM	97.2301	97.26	97.18	97.25	50797
2/10/2016	3:27 PM	97.33	97.33	97.25	97.25	70307
2/10/2016	3:28 PM	97.16	97.33	97.1399	97.33	102846
2/10/2016	3:29 PM	97.0656	97.16	97.06	97.15	81665
2/10/2016	3:30 PM	96.99	97.08	96.9	97.07	229230
2/10/2016	3:31 PM	96.95	97.04	96.94	96.99	1057448
2/10/2016	3:32 PM	97.06	97.095	96.84	96.94	279978
2/10/2016	3:33 PM	97.06	97.12	96.94	97.055	148488
2/10/2016	3:34 PM	97.042	97.09	96.98	97.06	68815
2/10/2016	3:35 PM	97.0099	97.04	96.94	97.04	120361
2/10/2016	3:36 PM	96.98	97.03	96.91	97.02	113121
2/10/2016	3:37 PM	96.849	97.01	96.82	96.98	193964
2/10/2016	3:38 PM	96.78	96.91	96.75	96.82	124983
2/10/2016	3:39 PM	96.82	96.82	96.74	96.78	74557
2/10/2016	3:40 PM	96.73	96.9	96.72	96.81	143905
2/10/2016	3:41 PM	96.65	96.82	96.65	96.74	219517
2/10/2016	3:42 PM	96.62	96.72	96.62	96.65	281922
2/10/2016	3:43 PM	96.76	96.8	96.622	96.622	125680
2/10/2016	3:44 PM	96.77	96.78	96.64	96.75	308953
2/10/2016	3:45 PM	96.84	96.85	96.75	96.77	99520
2/10/2016	3:46 PM	96.771	96.91	96.771	96.84	147236
2/10/2016	3:47 PM	96.78	96.81	96.69	96.78	81230
2/10/2016	3:48 PM	96.79	96.82	96.75	96.78	89599
2/10/2016	3:49 PM	96.77	96.92	96.75	96.79	173449
2/10/2016	3:50 PM	96.7998	96.8425	96.76	96.77	266047
2/10/2016	3:51 PM	96.68	96.8	96.67	96.8	195865
2/10/2016	3:52 PM	96.67	96.76	96.645	96.68	107187
2/10/2016	3:53 PM	96.68	96.74	96.64	96.67	139137
2/10/2016	3:54 PM	96.7	96.74	96.64	96.68	134734
2/10/2016	3:55 PM	96.73	96.785	96.68	96.7	174513
2/10/2016	3:56 PM	96.77	96.81	96.69	96.73	373915
2/10/2016	3:57 PM	96.735	96.81	96.73	96.76	248874
2/10/2016	3:58 PM	96.741	96.82	96.735	96.735	153918
2/10/2016	3:59 PM	96.74	96.77	96.7	96.74	182026
2/10/2016	4:00 PM	96.69	96.79	96.67	96.74	957984
2/11/2016	9:31 AM	95.65	95.67	95.38	95.49	390847
2/11/2016	9:32 AM	95.81	95.83	95.62	95.64	420782
2/11/2016	9:33 AM	95.74	95.85	95.72	95.82	465307
2/11/2016	9:34 AM	95.89	95.91	95.7	95.76	435715
2/11/2016	9:35 AM	95.79	95.94	95.79	95.89	257599
2/11/2016	9:36 AM	95.87	95.87	95.5968	95.78	282372
2/11/2016	9:37 AM	95.79	95.95	95.785	95.87	258397
2/11/2016	9:38 AM	95.78	95.8	95.65	95.8	276069
2/11/2016	9:39 AM	95.76	95.87	95.75	95.78	277373
2/11/2016	9:40 AM	95.6	95.835	95.6	95.75	290557
2/11/2016	9:41 AM	95.61	95.67	95.55	95.6	160196
2/11/2016	9:42 AM	95.55	95.645	95.53	95.61	160574
2/11/2016	9:43 AM	95.68	95.77	95.51	95.55	183395
2/11/2016	9:44 AM	95.7437	95.7999	95.65	95.7	337757
2/11/2016	9:45 AM	95.94	96.01	95.7	95.745	464189
2/11/2016	9:46 AM	96.04	96.1	95.94	95.94	442728
2/11/2016	9:47 AM	95.811	96.11	95.811	96.04	376596
2/11/2016	9:48 AM	95.91	95.96	95.8	95.82	253182
2/11/2016	9:49 AM	95.81	95.94	95.8	95.9	156509
2/11/2016	9:50 AM	95.74	95.82	95.68	95.8	198696
2/11/2016	9:51 AM	95.74	95.77	95.58	95.73	221251
2/11/2016	9:52 AM	95.84	95.87	95.67	95.75	216325
2/11/2016	9:53 AM	95.97	95.97	95.84	95.844	253309
2/11/2016	9:54 AM	96	96.07	95.97	95.97	186030
2/11/2016	9:55 AM	96.09	96.15	95.999	96	135670
2/11/2016	9:56 AM	96.08	96.1	95.9	96.08	144660
2/11/2016	9:57 AM	96.25	96.29	96.06	96.07	201147
2/11/2016	9:58 AM	96.3895	96.41	96.24	96.26	207858
2/11/2016	9:59 AM	96.45	96.62	96.39	96.39	902626
2/11/2016	10:00 AM	96.37	96.565	96.36	96.45	376006
2/11/2016	10:01 AM	96.31	96.43	96.2889	96.36	186304
2/11/2016	10:02 AM	96.325	96.41	96.275	96.29	356823
2/11/2016	10:03 AM	96.26	96.37	96.22	96.33	398896
2/11/2016	10:04 AM	96.11	96.27	96.03	96.26	240341
2/11/2016	10:05 AM	96.215	96.28	96.108	96.108	315272
2/11/2016	10:06 AM	96.52	96.5299	96.22	96.22	292988
2/11/2016	10:07 AM	96.52	96.56	96.37	96.53	187465
2/11/2016	10:08 AM	96.3	96.58	96.3	96.52	146192
2/11/2016	10:09 AM	96.32	96.43	96.2	96.3	141873
2/11/2016	10:10 AM	96.34	96.47	96.25	96.31	143829
2/11/2016	10:11 AM	96.29	96.41	96.25	96.36	77385
2/11/2016	10:12 AM	96.25	96.35	96.21	96.29	81384
2/11/2016	10:13 AM	96.29	96.44	96.2134	96.23	96758
2/11/2016	10:14 AM	96.54	96.56	96.28	96.28	108222
2/11/2016	10:15 AM	96.48	96.56	96.44	96.54	77925
2/11/2016	10:16 AM	96.37	96.52	96.37	96.47	121902
2/11/2016	10:17 AM	96.31	96.41	96.2401	96.38	111647
2/11/2016	10:18 AM	96.41	96.43	96.28	96.32	101155
2/11/2016	10:19 AM	96.39	96.47	96.34	96.421	72769
2/11/2016	10:20 AM	96.37	96.41	96.3201	96.39	134805
2/11/2016	10:21 AM	96.29	96.46	96.28	96.35	232466
2/11/2016	10:22 AM	96.15	96.29	96.13	96.29	114266
2/11/2016	10:23 AM	96.17	96.259	96.14	96.15	134453
2/11/2016	10:24 AM	96.18	96.25	96.14	96.18	93116
2/11/2016	10:25 AM	96.38	96.39	96.13	96.18	256588
2/11/2016	10:26 AM	96.17	96.41	96.14	96.39	120071
2/11/2016	10:27 AM	96.02	96.16	96.02	96.14	99305
2/11/2016	10:28 AM	96	96.02	95.95	96.01	120851
2/11/2016	10:29 AM	96.04	96.06	96	96	50978
2/11/2016	10:30 AM	95.88	96.03	95.85	96.03	148943
2/11/2016	10:31 AM	95.8	95.96	95.79	95.89	137258
2/11/2016	10:32 AM	95.89	95.93	95.81	95.8105	84023
2/11/2016	10:33 AM	95.99	96.04	95.85	95.88	114534
2/11/2016	10:34 AM	95.959	96.04	95.91	95.99	120442
2/11/2016	10:35 AM	96.05	96.08	95.97	95.97	76481
2/11/2016	10:36 AM	96	96.11	95.99	96.07	137033
2/11/2016	10:37 AM	96.05	96.08	95.95	96	163333
2/11/2016	10:38 AM	95.97	96.0595	95.92	96.04	95046
2/11/2016	10:39 AM	95.96	96.03	95.94	95.97	139959
2/11/2016	10:40 AM	95.82	95.976	95.79	95.97	144927
2/11/2016	10:41 AM	95.73	95.86	95.73	95.83	162410
2/11/2016	10:42 AM	95.77	95.81	95.71	95.72	157091
2/11/2016	10:43 AM	95.77	95.79	95.72	95.78	160965
2/11/2016	10:44 AM	95.715	95.82	95.7	95.76	177227
2/11/2016	10:45 AM	95.78	95.82	95.71	95.72	310726
2/11/2016	10:46 AM	95.81	95.829	95.71	95.78	156351
2/11/2016	10:47 AM	95.9278	95.9278	95.8	95.81	126448
2/11/2016	10:48 AM	96.09	96.11	95.9	95.9299	110265
2/11/2016	10:49 AM	96.06	96.1	96.05	96.09	61275
2/11/2016	10:50 AM	96.04	96.13	96	96.05	89799
2/11/2016	10:51 AM	95.98	96.04	95.98	96.04	29472
2/11/2016	10:52 AM	95.83	95.98	95.81	95.98	67973
2/11/2016	10:53 AM	95.84	95.88	95.83	95.85	45823
2/11/2016	10:54 AM	95.8	95.93	95.8	95.8538	59765
2/11/2016	10:55 AM	95.79	95.82	95.7	95.79	88097
2/11/2016	10:56 AM	95.88	95.96	95.7338	95.77	71013
2/11/2016	10:57 AM	95.82	95.93	95.82	95.89	84153
2/11/2016	10:58 AM	95.6622	95.82	95.66	95.81	125164
2/11/2016	10:59 AM	95.6601	95.719	95.64	95.66	101664
2/11/2016	11:00 AM	95.72	95.75	95.65	95.66	87069
2/11/2016	11:01 AM	95.77	95.8	95.6601	95.71	61279
2/11/2016	11:02 AM	95.85	95.86	95.73	95.75	119027
2/11/2016	11:03 AM	95.82	95.88	95.79	95.85	73110
2/11/2016	11:04 AM	95.71	95.84	95.71	95.83	194331
2/11/2016	11:05 AM	95.65	95.76	95.64	95.72	49281
2/11/2016	11:06 AM	95.57	95.71	95.545	95.65	444831
2/11/2016	11:07 AM	95.62	95.64	95.54	95.575	272668
2/11/2016	11:08 AM	95.55	95.62	95.5	95.61	92102
2/11/2016	11:09 AM	95.47	95.6	95.46	95.55	206212
2/11/2016	11:10 AM	95.52	95.57	95.402	95.465	324990
2/11/2016	11:11 AM	95.55	95.61	95.51	95.51	204430
2/11/2016	11:12 AM	95.51	95.58	95.49	95.56	111900
2/11/2016	11:13 AM	95.5	95.5362	95.45	95.5	94299
2/11/2016	11:14 AM	95.35	95.51	95.34	95.49	276946
2/11/2016	11:15 AM	95.3901	95.4	95.33	95.35	201878
2/11/2016	11:16 AM	95.41	95.44	95.38	95.3905	130381
2/11/2016	11:17 AM	95.44	95.44	95.35	95.42	73229
2/11/2016	11:18 AM	95.44	95.45	95.36	95.44	59444
2/11/2016	11:19 AM	95.51	95.53	95.43	95.44	114389
2/11/2016	11:20 AM	95.685	95.6888	95.5	95.5242	130423
2/11/2016	11:21 AM	95.75	95.785	95.66	95.68	131849
2/11/2016	11:22 AM	95.74	95.78	95.67	95.76	177411
2/11/2016	11:23 AM	95.6301	95.79	95.63	95.74	104451
2/11/2016	11:24 AM	95.53	95.64	95.5105	95.62	96101
2/11/2016	11:25 AM	95.6	95.66	95.47	95.535	135996
2/11/2016	11:26 AM	95.62	95.67	95.58	95.61	52911
2/11/2016	11:27 AM	95.6072	95.63	95.57	95.61	109912
2/11/2016	11:28 AM	95.54	95.63	95.52	95.6	53900
2/11/2016	11:29 AM	95.41	95.6	95.41	95.54	83416
2/11/2016	11:30 AM	95.395	95.47	95.39	95.41	194356
2/11/2016	11:31 AM	95.34	95.45	95.32	95.4	91023
2/11/2016	11:32 AM	95.405	95.405	95.31	95.34	130180
2/11/2016	11:33 AM	95.351	95.47	95.35	95.41	220577
2/11/2016	11:34 AM	95.28	95.39	95.27	95.35	89030
2/11/2016	11:35 AM	95.21	95.3	95.19	95.28	172893
2/11/2016	11:36 AM	95.25	95.35	95.2038	95.2038	210889
2/11/2016	11:37 AM	95.29	95.36	95.235	95.25	91884
2/11/2016	11:38 AM	95.43	95.45	95.28	95.29	128737
2/11/2016	11:39 AM	95.53	95.5485	95.4035	95.43	142123
2/11/2016	11:40 AM	95.5701	95.62	95.48	95.53	162457
2/11/2016	11:41 AM	95.6	95.64	95.56	95.5731	134598
2/11/2016	11:42 AM	95.665	95.67	95.519	95.6	126031
2/11/2016	11:43 AM	95.66	95.73	95.63	95.67	58331
2/11/2016	11:44 AM	95.519	95.65	95.5	95.64	148301
2/11/2016	11:45 AM	95.62	95.67	95.52	95.52	51695
2/11/2016	11:46 AM	95.56	95.69	95.54	95.63	71449
2/11/2016	11:47 AM	95.56	95.6	95.55	95.57	69831
2/11/2016	11:48 AM	95.515	95.56	95.5	95.55	31510
2/11/2016	11:49 AM	95.555	95.6199	95.51	95.51	51539
2/11/2016	11:50 AM	95.46	95.555	95.46	95.5401	112922
2/11/2016	11:51 AM	95.5795	95.58	95.45	95.46	41425
2/11/2016	11:52 AM	95.6	95.62	95.52	95.58	41079
2/11/2016	11:53 AM	95.69	95.7	95.6	95.6	122871
2/11/2016	11:54 AM	95.83	95.85	95.7	95.7	123563
2/11/2016	11:55 AM	95.755	95.84	95.75	95.84	107357
2/11/2016	11:56 AM	95.91	95.96	95.74	95.7599	155598
2/11/2016	11:57 AM	95.8801	95.92	95.85	95.9	38998
2/11/2016	11:58 AM	95.75	95.88	95.75	95.88	61528
2/11/2016	11:59 AM	95.81	95.83	95.77	95.77	147839
2/11/2016	12:00 PM	95.785	95.89	95.785	95.81	56578
2/11/2016	12:01 PM	95.71	95.79	95.69	95.79	52639
2/11/2016	12:02 PM	95.7	95.75	95.69	95.7	24590
2/11/2016	12:03 PM	95.84	95.85	95.71	95.71	37961
2/11/2016	12:04 PM	95.86	95.88	95.7799	95.85	37680
2/11/2016	12:05 PM	95.8399	95.85	95.7972	95.85	20571
2/11/2016	12:06 PM	95.8	95.88	95.79	95.84	74279
2/11/2016	12:07 PM	95.9595	95.96	95.8	95.8	62423
2/11/2016	12:08 PM	95.97	96.015	95.944	95.96	219201
2/11/2016	12:09 PM	95.96	96.03	95.94	95.98	160350
2/11/2016	12:10 PM	95.8783	95.991	95.8783	95.955	31330
2/11/2016	12:11 PM	95.91	95.93	95.85	95.88	24951
2/11/2016	12:12 PM	95.92	95.96	95.9	95.91	15679
2/11/2016	12:13 PM	95.98	96.03	95.9199	95.93	71736
2/11/2016	12:14 PM	96.04	96.04	95.98	95.98	55051
2/11/2016	12:15 PM	95.87	96.06	95.8099	96.03	284403
2/11/2016	12:16 PM	95.83	95.9	95.8	95.8595	97394
2/11/2016	12:17 PM	95.89	95.89	95.82	95.84	50311
2/11/2016	12:18 PM	95.74	95.89	95.74	95.89	65249
2/11/2016	12:19 PM	95.582	95.74	95.559	95.74	246017
2/11/2016	12:20 PM	95.62	95.6321	95.54	95.6	67520
2/11/2016	12:21 PM	95.65	95.66	95.59	95.61	66948
2/11/2016	12:22 PM	95.66	95.67	95.62	95.64	129840
2/11/2016	12:23 PM	95.65	95.67	95.59	95.67	160100
2/11/2016	12:24 PM	95.67	95.685	95.61	95.64	48469
2/11/2016	12:25 PM	95.73	95.73	95.61	95.66	113226
2/11/2016	12:26 PM	95.799	95.8	95.66	95.74	22615
2/11/2016	12:27 PM	95.92	95.93	95.791	95.795	67044
2/11/2016	12:28 PM	95.85	95.93	95.85	95.9	40544
2/11/2016	12:29 PM	95.7	95.86	95.7	95.85	52097
2/11/2016	12:30 PM	95.7301	95.77	95.68	95.7	21463
2/11/2016	12:31 PM	95.61	95.75	95.57	95.73	52992
2/11/2016	12:32 PM	95.64	95.66	95.6	95.61	29272
2/11/2016	12:33 PM	95.68	95.69	95.63	95.64	31361
2/11/2016	12:34 PM	95.6163	95.69	95.56	95.69	69491
2/11/2016	12:35 PM	95.62	95.64	95.52	95.622	37988
2/11/2016	12:36 PM	95.65	95.65	95.59	95.59	35706
2/11/2016	12:37 PM	95.6763	95.72	95.64	95.64	32832
2/11/2016	12:38 PM	95.7	95.721	95.665	95.67	22493
2/11/2016	12:39 PM	95.66	95.71	95.62	95.6826	21416
2/11/2016	12:40 PM	95.69	95.769	95.64	95.655	71724
2/11/2016	12:41 PM	95.58	95.69	95.56	95.69	40033
2/11/2016	12:42 PM	95.64	95.66	95.58	95.58	34276
2/11/2016	12:43 PM	95.67	95.7	95.63	95.65	27204
2/11/2016	12:44 PM	95.64	95.68	95.61	95.6699	54699
2/11/2016	12:45 PM	95.74	95.76	95.63	95.63	61191
2/11/2016	12:46 PM	95.71	95.74	95.69	95.73	28742
2/11/2016	12:47 PM	95.79	95.8	95.7	95.7	40155
2/11/2016	12:48 PM	95.88	95.89	95.76	95.7964	66199
2/11/2016	12:49 PM	95.82	95.905	95.77	95.89	206172
2/11/2016	12:50 PM	95.84	95.8551	95.78	95.82	57087
2/11/2016	12:51 PM	96.01	96.02	95.84	95.84	115907
2/11/2016	12:52 PM	95.98	96.03	95.94	96	66041
2/11/2016	12:53 PM	96.07	96.08	95.94	95.985	175207
2/11/2016	12:54 PM	95.98	96.09	95.98	96.065	199939
2/11/2016	12:55 PM	96.05	96.07	95.9991	96	41193
2/11/2016	12:56 PM	96.235	96.25	96.04	96.05	374189
2/11/2016	12:57 PM	96.17	96.275	96.13	96.25	91824
2/11/2016	12:58 PM	96.09	96.18	96.05	96.17	77228
2/11/2016	12:59 PM	96.08	96.15	96.06	96.09	104948
2/11/2016	1:00 PM	96.205	96.21	96.09	96.09	54768
2/11/2016	1:01 PM	96.18	96.22	96.11	96.191	112387
2/11/2016	1:02 PM	96.3	96.33	96.12	96.175	92914
2/11/2016	1:03 PM	96.37	96.41	96.27	96.31	272141
2/11/2016	1:04 PM	96.32	96.37	96.281	96.37	76776
2/11/2016	1:05 PM	96.2	96.39	96.18	96.32	216135
2/11/2016	1:06 PM	96.25	96.31	96.21	96.23	113161
2/11/2016	1:07 PM	96.26	96.34	96.24	96.25	99819
2/11/2016	1:08 PM	96.1	96.3	96.07	96.27	244832
2/11/2016	1:09 PM	96.25	96.255	96.1	96.11	119220
2/11/2016	1:10 PM	96.21	96.255	96.1632	96.25	82495
2/11/2016	1:11 PM	96.18	96.24	96.15	96.21	158333
2/11/2016	1:12 PM	96.165	96.3	96.13	96.19	161401
2/11/2016	1:13 PM	96.15	96.21	96.1	96.151	51546
2/11/2016	1:14 PM	96.17	96.17	96.1	96.15	42048
2/11/2016	1:15 PM	96.2	96.24	96.16	96.17	96524
2/11/2016	1:16 PM	96.02	96.21	96.02	96.19	82025
2/11/2016	1:17 PM	96.115	96.115	96.02	96.02	28929
2/11/2016	1:18 PM	96.08	96.13	96.06	96.11	58966
2/11/2016	1:19 PM	96.15	96.15	96.03	96.09	50863
2/11/2016	1:20 PM	96.22	96.2499	96.155	96.16	151821
2/11/2016	1:21 PM	96.3	96.35	96.21	96.21	309398
2/11/2016	1:22 PM	96.25	96.32	96.25	96.31	44172
2/11/2016	1:23 PM	96.245	96.26	96.17	96.25	49199
2/11/2016	1:24 PM	96.27	96.3	96.21	96.24	69664
2/11/2016	1:25 PM	96.14	96.26	96.14	96.26	25485
2/11/2016	1:26 PM	96.17	96.18	96.13	96.14	31741
2/11/2016	1:27 PM	96.19	96.26	96.19	96.19	54341
2/11/2016	1:28 PM	96.16	96.23	96.14	96.2	46937
2/11/2016	1:29 PM	96.14	96.18	96.12	96.16	144683
2/11/2016	1:30 PM	96.095	96.185	96.09	96.14	152687
2/11/2016	1:31 PM	96.075	96.1	96.01	96.09	247894
2/11/2016	1:32 PM	96.1737	96.188	96.07	96.073	65697
2/11/2016	1:33 PM	96.24	96.27	96.14	96.169	58206
2/11/2016	1:34 PM	96.25	96.3	96.23	96.24	55171
2/11/2016	1:35 PM	96.27	96.28	96.18	96.23	93416
2/11/2016	1:36 PM	96.12	96.26	96.11	96.26	41500
2/11/2016	1:37 PM	96.11	96.15	96.04	96.11	139384
2/11/2016	1:38 PM	95.9	96.12	95.84	96.12	382463
2/11/2016	1:39 PM	95.92	95.95	95.89	95.9	104612
2/11/2016	1:40 PM	95.88	95.92	95.86	95.92	49740
2/11/2016	1:41 PM	95.88	95.92	95.82	95.87	73175
2/11/2016	1:42 PM	95.88	95.91	95.85	95.88	37262
2/11/2016	1:43 PM	95.84	95.89	95.79	95.89	74570
2/11/2016	1:44 PM	95.89	95.92	95.82	95.84	65875
2/11/2016	1:45 PM	95.94	95.956	95.82	95.9	58640
2/11/2016	1:46 PM	95.95	96	95.91	95.94	56253
2/11/2016	1:47 PM	95.94	95.96	95.91	95.93	26193
2/11/2016	1:48 PM	95.86	95.98	95.86	95.94	29783
2/11/2016	1:49 PM	95.87	95.92	95.86	95.87	18098
2/11/2016	1:50 PM	95.91	95.96	95.861	95.87	35180
2/11/2016	1:51 PM	95.93	95.96	95.9	95.91	17811
2/11/2016	1:52 PM	95.945	95.975	95.9	95.91	29969
2/11/2016	1:53 PM	95.9536	95.96	95.872	95.94	21270
2/11/2016	1:54 PM	95.9	95.945	95.89	95.93	24392
2/11/2016	1:55 PM	95.88	95.935	95.86	95.91	21608
2/11/2016	1:56 PM	95.89	95.92	95.87	95.91	9485
2/11/2016	1:57 PM	95.92	95.93	95.87	95.88	27594
2/11/2016	1:58 PM	95.73	95.925	95.715	95.9233	199978
2/11/2016	1:59 PM	95.7	95.74	95.67	95.735	71709
2/11/2016	2:00 PM	95.78	95.8299	95.7	95.705	30978
2/11/2016	2:01 PM	95.8	95.8051	95.75	95.775	41709
2/11/2016	2:02 PM	95.77	95.83	95.74	95.81	66151
2/11/2016	2:03 PM	95.74	95.82	95.74	95.76	181373
2/11/2016	2:04 PM	95.76	95.79	95.74	95.7401	98701
2/11/2016	2:05 PM	95.8299	95.89	95.74	95.76	134225
2/11/2016	2:06 PM	95.76	95.82	95.74	95.82	62715
2/11/2016	2:07 PM	95.8799	95.94	95.7695	95.77	166027
2/11/2016	2:08 PM	95.871	95.8901	95.84	95.89	26566
2/11/2016	2:09 PM	95.911	95.95	95.86	95.88	36373
2/11/2016	2:10 PM	95.9599	95.97	95.91	95.91	47178
2/11/2016	2:11 PM	95.96	95.97	95.93	95.9599	149516
2/11/2016	2:12 PM	95.96	95.99	95.95	95.97	46318
2/11/2016	2:13 PM	95.88	95.969	95.87	95.96	43383
2/11/2016	2:14 PM	95.88	95.9	95.8599	95.8895	42921
2/11/2016	2:15 PM	95.91	95.93	95.88	95.89	33860
2/11/2016	2:16 PM	95.91	95.955	95.9	95.91	64658
2/11/2016	2:17 PM	95.86	95.915	95.83	95.91	71272
2/11/2016	2:18 PM	95.9	95.9	95.86	95.86	25314
2/11/2016	2:19 PM	95.84	95.91	95.83	95.91	41110
2/11/2016	2:20 PM	95.61	95.84	95.6	95.84	153394
2/11/2016	2:21 PM	95.7	95.73	95.59	95.6	152643
2/11/2016	2:22 PM	95.68	95.75	95.67	95.7	277308
2/11/2016	2:23 PM	95.675	95.73	95.64	95.68	48757
2/11/2016	2:24 PM	95.71	95.73	95.66	95.67	77313
2/11/2016	2:25 PM	95.6399	95.7	95.61	95.7	55865
2/11/2016	2:26 PM	95.71	95.72	95.61	95.64	65374
2/11/2016	2:27 PM	95.68	95.73	95.68	95.7	24627
2/11/2016	2:28 PM	95.65	95.71	95.64	95.7	27123
2/11/2016	2:29 PM	95.55	95.64	95.53	95.64	136337
2/11/2016	2:30 PM	95.55	95.62	95.55	95.58	84947
2/11/2016	2:31 PM	95.47	95.56	95.47	95.54	159232
2/11/2016	2:32 PM	95.5	95.54	95.41	95.48	226774
2/11/2016	2:33 PM	95.6	95.62	95.5	95.5	187949
2/11/2016	2:34 PM	95.556	95.61	95.556	95.6	74713
2/11/2016	2:35 PM	95.5	95.57	95.47	95.56	61640
2/11/2016	2:36 PM	95.411	95.51	95.4	95.49	96013
2/11/2016	2:37 PM	95.3	95.46	95.28	95.42	223182
2/11/2016	2:38 PM	95.32	95.34	95.29	95.3	110970
2/11/2016	2:39 PM	95.72	95.77	95.3	95.33	865583
2/11/2016	2:40 PM	96.07	96.11	95.72	95.72	426459
2/11/2016	2:41 PM	95.86	96.16	95.77	96.09	423181
2/11/2016	2:42 PM	95.96	96.03	95.87	95.87	278962
2/11/2016	2:43 PM	96.0425	96.07	95.84	95.96	250132
2/11/2016	2:44 PM	96.085	96.5	96.04	96.04	623656
2/11/2016	2:45 PM	96.04	96.27	95.95	96.086	425437
2/11/2016	2:46 PM	96.07	96.11	95.94	96.04	350878
2/11/2016	2:47 PM	96.29	96.33	96.06	96.08	396678
2/11/2016	2:48 PM	96.41	96.47	96.1	96.291	562339
2/11/2016	2:49 PM	96.27	96.45	96.26	96.41	490190
2/11/2016	2:50 PM	96.405	96.43	96.21	96.28	390582
2/11/2016	2:51 PM	96.46	96.5	96.34	96.4001	293490
2/11/2016	2:52 PM	96.6	96.71	96.46	96.46	496269
2/11/2016	2:53 PM	96.72	96.73	96.59	96.61	326524
2/11/2016	2:54 PM	96.62	96.89	96.59	96.73	387244
2/11/2016	2:55 PM	96.7695	96.81	96.5399	96.62	357056
2/11/2016	2:56 PM	96.7395	96.9	96.71	96.76	588654
2/11/2016	2:57 PM	96.64	96.775	96.55	96.73	203176
2/11/2016	2:58 PM	96.76	96.82	96.6	96.66	467298
2/11/2016	2:59 PM	96.68	96.8	96.57	96.7699	370150
2/11/2016	3:00 PM	96.63	96.73	96.48	96.69	830854
2/11/2016	3:01 PM	96.52	96.66	96.47	96.621	839061
2/11/2016	3:02 PM	96.51	96.57	96.36	96.52	1208845
2/11/2016	3:03 PM	96.5	96.52	96.43	96.51	329384
2/11/2016	3:04 PM	96.664	96.69	96.47	96.5	290334
2/11/2016	3:05 PM	96.52	96.68	96.52	96.66	74297
2/11/2016	3:06 PM	96.44	96.56	96.43	96.51	115101
2/11/2016	3:07 PM	96.36	96.53	96.335	96.44	183739
2/11/2016	3:08 PM	96.42	96.51	96.37	96.37	170704
2/11/2016	3:09 PM	96.37	96.52	96.36	96.42	98709
2/11/2016	3:10 PM	96.49	96.5	96.21	96.37	284925
2/11/2016	3:11 PM	96.62	96.66	96.47	96.47	427527
2/11/2016	3:12 PM	96.62	96.64	96.56	96.639	96043
2/11/2016	3:13 PM	96.81	96.82	96.62	96.62	137297
2/11/2016	3:14 PM	96.78	96.87	96.71	96.82	706006
2/11/2016	3:15 PM	96.72	96.79	96.66	96.78	274228
2/11/2016	3:16 PM	96.53	96.72	96.52	96.71	376230
2/11/2016	3:17 PM	96.53	96.5479	96.45	96.53	173599
2/11/2016	3:18 PM	96.58	96.59	96.5	96.53	68616
2/11/2016	3:19 PM	96.61	96.64	96.55	96.58	102053
2/11/2016	3:20 PM	96.65	96.695	96.605	96.62	133796
2/11/2016	3:21 PM	96.58	96.65	96.54	96.63	65995
2/11/2016	3:22 PM	96.57	96.6499	96.54	96.59	99057
2/11/2016	3:23 PM	96.75	96.81	96.59	96.6	258935
2/11/2016	3:24 PM	96.76	96.76	96.63	96.75	95428
2/11/2016	3:25 PM	96.6	96.77	96.59	96.75	244206
2/11/2016	3:26 PM	96.64	96.7	96.6	96.6	111962
2/11/2016	3:27 PM	96.8	96.8	96.63	96.66	113465
2/11/2016	3:28 PM	96.78	96.85	96.64	96.81	247596
2/11/2016	3:29 PM	96.908	96.91	96.73	96.8	98687
2/11/2016	3:30 PM	96.9205	96.98	96.87	96.9099	456507
2/11/2016	3:31 PM	96.78	96.92	96.77	96.92	126914
2/11/2016	3:32 PM	96.77	96.79	96.6799	96.79	120377
2/11/2016	3:33 PM	96.75	96.85	96.68	96.77	110377
2/11/2016	3:34 PM	96.7699	96.8	96.73	96.74	383512
2/11/2016	3:35 PM	96.9	96.91	96.73	96.77	662005
2/11/2016	3:36 PM	96.92	96.97	96.86	96.9	720917
2/11/2016	3:37 PM	97.04	97.04	96.9	96.92	338412
2/11/2016	3:38 PM	97.145	97.15	97	97.04	276936
2/11/2016	3:39 PM	97.13	97.22	97.12	97.14	234383
2/11/2016	3:40 PM	97.17	97.18	97.06	97.13	221389
2/11/2016	3:41 PM	97.14	97.28	97.07	97.17	308070
2/11/2016	3:42 PM	97.18	97.18	97.05	97.14	185430
2/11/2016	3:43 PM	97.244	97.259	97.11	97.18	131134
2/11/2016	3:44 PM	97.2	97.32	97.19	97.26	142353
2/11/2016	3:45 PM	97.27	97.296	97.18	97.21	133536
2/11/2016	3:46 PM	97.2	97.2901	97.17	97.27	125512
2/11/2016	3:47 PM	97.03	97.219	97.01	97.18	133943
2/11/2016	3:48 PM	97.06	97.09	97.01	97.0372	216552
2/11/2016	3:49 PM	97.085	97.0863	97.02	97.06	226197
2/11/2016	3:50 PM	97.16	97.17	97.08	97.09	151053
2/11/2016	3:51 PM	97.155	97.24	97.125	97.15	136446
2/11/2016	3:52 PM	97.1	97.18	97.065	97.15	169622
2/11/2016	3:53 PM	97.08	97.11	97.02	97.095	392997
2/11/2016	3:54 PM	97	97.08	96.97	97.08	96431
2/11/2016	3:55 PM	96.87	97.06	96.85	97	341837
2/11/2016	3:56 PM	96.9395	96.9662	96.83	96.8735	167920
2/11/2016	3:57 PM	96.9	96.94	96.87	96.93	143736
2/11/2016	3:58 PM	96.85	96.899	96.79	96.895	227929
2/11/2016	3:59 PM	96.7	96.858	96.7	96.85	447585
2/11/2016	4:00 PM	96.5708	96.715	96.55	96.71	642658
2/12/2016	9:31 AM	97.51	97.645	97.27	97.63	359991
2/12/2016	9:32 AM	97.63	97.79	97.51	97.52	285840
2/12/2016	9:33 AM	97.5675	97.67	97.54	97.64	238821
2/12/2016	9:34 AM	97.56	97.65	97.53	97.57	228032
2/12/2016	9:35 AM	97.48	97.58	97.46	97.56	107857
2/12/2016	9:36 AM	97.57	97.6	97.46	97.48	260808
2/12/2016	9:37 AM	97.41	97.63	97.41	97.57	275642
2/12/2016	9:38 AM	97.39	97.48	97.35	97.41	124892
2/12/2016	9:39 AM	97.32	97.39	97.22	97.38	166321
2/12/2016	9:40 AM	97.32	97.36	97.26	97.31	147829
2/12/2016	9:41 AM	97.43	97.44	97.259	97.314	172526
2/12/2016	9:42 AM	97.43	97.53	97.43	97.43	114943
2/12/2016	9:43 AM	97.32	97.49	97.32	97.45	136534
2/12/2016	9:44 AM	97.42	97.42	97.3	97.32	89198
2/12/2016	9:45 AM	97.31	97.48	97.29	97.42	221207
2/12/2016	9:46 AM	97.19	97.35	97.17	97.32	168854
2/12/2016	9:47 AM	97.1641	97.23	97.155	97.19	181719
2/12/2016	9:48 AM	97.2	97.22	97.138	97.16	205805
2/12/2016	9:49 AM	97.19	97.27	97.17	97.22	117380
2/12/2016	9:50 AM	97.104	97.21	97.06	97.19	288734
2/12/2016	9:51 AM	96.98	97.12	96.96	97.11	178046
2/12/2016	9:52 AM	96.99	97.03	96.96	96.98	162848
2/12/2016	9:53 AM	97.08	97.08	96.9759	96.99	174176
2/12/2016	9:54 AM	97.18	97.18	97.09	97.09	116661
2/12/2016	9:55 AM	97.13	97.2	97.09	97.19	68457
2/12/2016	9:56 AM	97.1	97.17	97.1	97.13	67085
2/12/2016	9:57 AM	97.03	97.13	97	97.1	127455
2/12/2016	9:58 AM	96.91	97.03	96.88	97.03	104049
2/12/2016	9:59 AM	96.81	96.92	96.8	96.92	160584
2/12/2016	10:00 AM	96.78	96.87	96.78	96.81	131360
2/12/2016	10:01 AM	96.77	96.825	96.74	96.81	198892
2/12/2016	10:02 AM	96.83	96.85	96.73	96.75	178511
2/12/2016	10:03 AM	96.84	96.86	96.78	96.83	129372
2/12/2016	10:04 AM	96.82	96.9	96.8	96.85	133316
2/12/2016	10:05 AM	96.94	96.94	96.77	96.82	196267
2/12/2016	10:06 AM	96.91	96.99	96.91	96.94	160391
2/12/2016	10:07 AM	96.79	96.9028	96.79	96.9001	118252
2/12/2016	10:08 AM	96.9522	96.97	96.79	96.8	74934
2/12/2016	10:09 AM	96.87	96.98	96.87	96.96	57950
2/12/2016	10:10 AM	96.93	96.93	96.81	96.88	117481
2/12/2016	10:11 AM	97.08	97.12	96.93	96.94	156491
2/12/2016	10:12 AM	97.0367	97.11	97.02	97.08	155691
2/12/2016	10:13 AM	97.06	97.07	96.92	97.02	164144
2/12/2016	10:14 AM	97.06	97.1	96.95	97.06	136600
2/12/2016	10:15 AM	97.03	97.06	96.99	97.04	64097
2/12/2016	10:16 AM	97.07	97.12	97.02	97.02	65901
2/12/2016	10:17 AM	96.98	97.1	96.96	97.058	69628
2/12/2016	10:18 AM	96.88	96.98	96.88	96.96	103892
2/12/2016	10:19 AM	96.87	96.94	96.87	96.89	44874
2/12/2016	10:20 AM	97.16	97.19	96.85	96.86	173125
2/12/2016	10:21 AM	97.2099	97.23	97.16	97.17	152562
2/12/2016	10:22 AM	97.22	97.26	97.191	97.2	109632
2/12/2016	10:23 AM	97.18	97.25	97.16	97.23	62135
2/12/2016	10:24 AM	97.23	97.3	97.18	97.18	64006
2/12/2016	10:25 AM	97.2	97.25	97.19	97.24	18709
2/12/2016	10:26 AM	97.23	97.3	97.21	97.21	52955
2/12/2016	10:27 AM	97.2441	97.26	97.19	97.23	30309
2/12/2016	10:28 AM	97.235	97.31	97.235	97.24	45491
2/12/2016	10:29 AM	97.23	97.26	97.205	97.25	29572
2/12/2016	10:30 AM	97.2	97.25	97.1701	97.22	42568
2/12/2016	10:31 AM	97.27	97.27	97.17	97.19	80687
2/12/2016	10:32 AM	97.34	97.35	97.26	97.26	100634
2/12/2016	10:33 AM	97.25	97.35	97.24	97.34	96856
2/12/2016	10:34 AM	97.35	97.3599	97.25	97.25	63814
2/12/2016	10:35 AM	97.34	97.4	97.32	97.3599	105958
2/12/2016	10:36 AM	97.29	97.37	97.28	97.36	65610
2/12/2016	10:37 AM	97.2	97.33	97.19	97.285	118519
2/12/2016	10:38 AM	97.09	97.2	97.06	97.2	187894
2/12/2016	10:39 AM	97.165	97.17	97.06	97.09	50390
2/12/2016	10:40 AM	97.14	97.17	97.125	97.165	60947
2/12/2016	10:41 AM	97.115	97.15	97.105	97.13	33587
2/12/2016	10:42 AM	97.16	97.16	97.07	97.13	67865
2/12/2016	10:43 AM	97.171	97.23	97.155	97.16	77107
2/12/2016	10:44 AM	97.13	97.21	97.13	97.18	30858
2/12/2016	10:45 AM	97.1	97.18	97.09	97.13	73268
2/12/2016	10:46 AM	96.99	97.1	96.981	97.1	97509
2/12/2016	10:47 AM	97.07	97.07	96.962	96.9935	76982
2/12/2016	10:48 AM	97.07	97.07	97.0249	97.07	46206
2/12/2016	10:49 AM	97.01	97.08	97.01	97.07	33256
2/12/2016	10:50 AM	97.06	97.06	96.98	97	59425
2/12/2016	10:51 AM	97.14	97.16	97.06	97.06	108304
2/12/2016	10:52 AM	97.24	97.2498	97.14	97.14	93774
2/12/2016	10:53 AM	97.16	97.27	97.16	97.22	95056
2/12/2016	10:54 AM	97.14	97.22	97.13	97.17	59693
2/12/2016	10:55 AM	97.12	97.18	97.1002	97.14	54697
2/12/2016	10:56 AM	97.14	97.19	97.115	97.115	44234
2/12/2016	10:57 AM	97.05	97.17	97.04	97.16	69978
2/12/2016	10:58 AM	97.01	97.06	96.97	97.05	79658
2/12/2016	10:59 AM	97.05	97.07	96.98	97	31403
2/12/2016	11:00 AM	97.07	97.09	97.04	97.06	55454
2/12/2016	11:01 AM	97.24	97.25	97.08	97.08	120770
2/12/2016	11:02 AM	97.14	97.27	97.14	97.24	37603
2/12/2016	11:03 AM	97.17	97.23	97.15	97.15	27036
2/12/2016	11:04 AM	97.21	97.22	97.15	97.18	105052
2/12/2016	11:05 AM	97.09	97.25	97.085	97.21	226538
2/12/2016	11:06 AM	97.12	97.13	97.06	97.09	62920
2/12/2016	11:07 AM	97.19	97.19	97.12	97.13	83909
2/12/2016	11:08 AM	97.28	97.29	97.19	97.19	118451
2/12/2016	11:09 AM	97.31	97.32	97.27	97.271	41126
2/12/2016	11:10 AM	97.28	97.3	97.26	97.299	42722
2/12/2016	11:11 AM	97.28	97.31	97.25	97.28	51759
2/12/2016	11:12 AM	97.38	97.41	97.2901	97.3	195523
2/12/2016	11:13 AM	97.45	97.45	97.36	97.39	91389
2/12/2016	11:14 AM	97.49	97.5	97.42	97.45	121559
2/12/2016	11:15 AM	97.6	97.6	97.47	97.48	224690
2/12/2016	11:16 AM	97.7	97.711	97.581	97.6	204772
2/12/2016	11:17 AM	97.735	97.751	97.68	97.7	180544
2/12/2016	11:18 AM	97.7	97.74	97.7	97.73	122251
2/12/2016	11:19 AM	97.68	97.72	97.68	97.7	61852
2/12/2016	11:20 AM	97.66	97.72	97.65	97.67	59887
2/12/2016	11:21 AM	97.69	97.73	97.661	97.661	98215
2/12/2016	11:22 AM	97.65	97.7	97.65	97.6949	37004
2/12/2016	11:23 AM	97.72	97.72	97.65	97.65	52876
2/12/2016	11:24 AM	97.7	97.74	97.68	97.73	45748
2/12/2016	11:25 AM	97.77	97.78	97.67	97.7	124794
2/12/2016	11:26 AM	97.74	97.79	97.7372	97.77	133917
2/12/2016	11:27 AM	97.79	97.8	97.75	97.75	47216
2/12/2016	11:28 AM	97.84	97.85	97.76	97.8	94391
2/12/2016	11:29 AM	97.89	97.9	97.835	97.85	188877
2/12/2016	11:30 AM	97.95	97.97	97.85	97.89	406416
2/12/2016	11:31 AM	98.05	98.06	97.945	97.95	194652
2/12/2016	11:32 AM	97.98	98.05	97.92	98.04	164175
2/12/2016	11:33 AM	98.01	98.02	97.95	97.99	98239
2/12/2016	11:34 AM	97.99	98.05	97.99	98.02	57673
2/12/2016	11:35 AM	97.99	98.01	97.97	98	62154
2/12/2016	11:36 AM	97.93	98.005	97.92	97.99	51258
2/12/2016	11:37 AM	97.87	97.94	97.87	97.94	114358
2/12/2016	11:38 AM	97.86	97.92	97.83	97.86	316372
2/12/2016	11:39 AM	97.86	97.9	97.83	97.85	203341
2/12/2016	11:40 AM	97.84	97.88	97.82	97.87	58587
2/12/2016	11:41 AM	97.88	97.9	97.84	97.84	149022
2/12/2016	11:42 AM	97.87	97.88	97.855	97.87	67582
2/12/2016	11:43 AM	97.82	97.9	97.82	97.87	196334
2/12/2016	11:44 AM	97.91	97.94	97.82	97.83	239625
2/12/2016	11:45 AM	97.88	97.93	97.86	97.9	88529
2/12/2016	11:46 AM	97.93	97.94	97.875	97.88	74180
2/12/2016	11:47 AM	97.92	97.94	97.9	97.93	26235
2/12/2016	11:48 AM	97.9	97.94	97.89	97.93	49063
2/12/2016	11:49 AM	97.896	97.92	97.86	97.9	141150
2/12/2016	11:50 AM	97.86	97.92	97.85	97.89	38142
2/12/2016	11:51 AM	97.88	97.88	97.8	97.86	82604
2/12/2016	11:52 AM	97.86	97.91	97.83	97.88	24130
2/12/2016	11:53 AM	97.8	97.86	97.79	97.86	41489
2/12/2016	11:54 AM	97.66	97.7977	97.66	97.7977	103816
2/12/2016	11:55 AM	97.6	97.67	97.59	97.66	129979
2/12/2016	11:56 AM	97.58	97.61	97.57	97.6	60955
2/12/2016	11:57 AM	97.62	97.63	97.58	97.59	73529
2/12/2016	11:58 AM	97.64	97.66	97.61	97.63	116964
2/12/2016	11:59 AM	97.662	97.67	97.62	97.63	45672
2/12/2016	12:00 PM	97.66	97.665	97.64	97.66	59271
2/12/2016	12:01 PM	97.66	97.73	97.62	97.67	185375
2/12/2016	12:02 PM	97.68	97.68	97.64	97.66	56130
2/12/2016	12:03 PM	97.7	97.71	97.67	97.68	33679
2/12/2016	12:04 PM	97.61	97.7	97.6	97.7	51035
2/12/2016	12:05 PM	97.63	97.64	97.59	97.61	35363
2/12/2016	12:06 PM	97.7	97.7211	97.64	97.64	118474
2/12/2016	12:07 PM	97.69	97.7	97.67	97.69	24286
2/12/2016	12:08 PM	97.62	97.71	97.62	97.68	60874
2/12/2016	12:09 PM	97.65	97.67	97.62	97.625	44222
2/12/2016	12:10 PM	97.63	97.6762	97.61	97.65	40025
2/12/2016	12:11 PM	97.71	97.72	97.61	97.6299	40713
2/12/2016	12:12 PM	97.67	97.71	97.63	97.71	47370
2/12/2016	12:13 PM	97.74	97.77	97.66	97.66	107908
2/12/2016	12:14 PM	97.69	97.74	97.68	97.74	81085
2/12/2016	12:15 PM	97.75	97.75	97.68	97.685	154083
2/12/2016	12:16 PM	97.65	97.7599	97.64	97.7599	158235
2/12/2016	12:17 PM	97.7	97.73	97.64	97.65	64250
2/12/2016	12:18 PM	97.74	97.74	97.65	97.7	88347
2/12/2016	12:19 PM	97.695	97.75	97.68	97.74	42077
2/12/2016	12:20 PM	97.7005	97.72	97.69	97.7	20950
2/12/2016	12:21 PM	97.72	97.72	97.69	97.71	34135
2/12/2016	12:22 PM	97.775	97.82	97.715	97.72	72922
2/12/2016	12:23 PM	97.79	97.79	97.73	97.78	20168
2/12/2016	12:24 PM	97.78	97.8	97.77	97.79	10838
2/12/2016	12:25 PM	97.78	97.79	97.75	97.79	191316
2/12/2016	12:26 PM	97.77	97.79	97.76	97.79	45555
2/12/2016	12:27 PM	97.82	97.86	97.7738	97.7738	213466
2/12/2016	12:28 PM	97.84	97.84	97.79	97.81	28316
2/12/2016	12:29 PM	97.82	97.84	97.79	97.8399	20227
2/12/2016	12:30 PM	97.79	97.83	97.765	97.82	29318
2/12/2016	12:31 PM	97.78	97.8	97.74	97.79	72745
2/12/2016	12:32 PM	97.711	97.81	97.71	97.79	69634
2/12/2016	12:33 PM	97.72	97.74	97.7	97.71	68780
2/12/2016	12:34 PM	97.72	97.74	97.69	97.72	52962
2/12/2016	12:35 PM	97.69	97.735	97.685	97.7101	68803
2/12/2016	12:36 PM	97.66	97.72	97.64	97.7	34640
2/12/2016	12:37 PM	97.69	97.695	97.61	97.65	44543
2/12/2016	12:38 PM	97.76	97.76	97.69	97.7	31412
2/12/2016	12:39 PM	97.75	97.765	97.73	97.76	15789
2/12/2016	12:40 PM	97.82	97.82	97.74	97.74	38923
2/12/2016	12:41 PM	97.8	97.83	97.78	97.83	39608
2/12/2016	12:42 PM	97.77	97.81	97.75	97.81	17854
2/12/2016	12:43 PM	97.8	97.81	97.77	97.77	23469
2/12/2016	12:44 PM	97.81	97.82	97.79	97.8079	38558
2/12/2016	12:45 PM	97.87	97.872	97.825	97.825	88503
2/12/2016	12:46 PM	97.781	97.87	97.781	97.86	71585
2/12/2016	12:47 PM	97.76	97.8	97.751	97.79	22779
2/12/2016	12:48 PM	97.795	97.8	97.77	97.77	9857
2/12/2016	12:49 PM	97.76	97.8	97.76	97.8	25678
2/12/2016	12:50 PM	97.74	97.77	97.7	97.76	43619
2/12/2016	12:51 PM	97.74	97.76	97.73	97.73	23396
2/12/2016	12:52 PM	97.7	97.74	97.69	97.74	43577
2/12/2016	12:53 PM	97.72	97.72	97.6795	97.69	34224
2/12/2016	12:54 PM	97.73	97.7599	97.71	97.72	21225
2/12/2016	12:55 PM	97.79	97.8	97.73	97.7337	36687
2/12/2016	12:56 PM	97.8	97.81	97.77	97.79	27069
2/12/2016	12:57 PM	97.75	97.8	97.75	97.8	41404
2/12/2016	12:58 PM	97.69	97.75	97.68	97.75	55700
2/12/2016	12:59 PM	97.681	97.6978	97.65	97.69	20514
2/12/2016	1:00 PM	97.61	97.7	97.61	97.68	27209
2/12/2016	1:01 PM	97.519	97.63	97.51	97.61	85651
2/12/2016	1:02 PM	97.63	97.645	97.51	97.52	77454
2/12/2016	1:03 PM	97.51	97.629	97.5	97.62	148455
2/12/2016	1:04 PM	97.53	97.54	97.49	97.52	113573
2/12/2016	1:05 PM	97.48	97.53	97.48	97.51	36054
2/12/2016	1:06 PM	97.431	97.48	97.41	97.48	51444
2/12/2016	1:07 PM	97.35	97.44	97.33	97.44	72152
2/12/2016	1:08 PM	97.29	97.3699	97.27	97.34	130269
2/12/2016	1:09 PM	97.25	97.31	97.25	97.28	101290
2/12/2016	1:10 PM	97.3	97.31	97.25	97.26	260841
2/12/2016	1:11 PM	97.26	97.31	97.25	97.31	82242
2/12/2016	1:12 PM	97.4	97.405	97.26	97.27	204566
2/12/2016	1:13 PM	97.37	97.405	97.365	97.395	110219
2/12/2016	1:14 PM	97.34	97.39	97.33	97.37	53129
2/12/2016	1:15 PM	97.3	97.3462	97.295	97.3462	49478
2/12/2016	1:16 PM	97.26	97.3	97.26	97.29	34346
2/12/2016	1:17 PM	97.2	97.26	97.2	97.26	51149
2/12/2016	1:18 PM	97.28	97.28	97.2	97.2	56253
2/12/2016	1:19 PM	97.24	97.31	97.23	97.29	31567
2/12/2016	1:20 PM	97.2	97.24	97.16	97.24	125065
2/12/2016	1:21 PM	97.22	97.2499	97.195	97.21	29579
2/12/2016	1:22 PM	97.26	97.28	97.2	97.22	48619
2/12/2016	1:23 PM	97.26	97.27	97.23	97.2699	10877
2/12/2016	1:24 PM	97.22	97.26	97.2	97.26	20685
2/12/2016	1:25 PM	97.16	97.22	97.16	97.21	32746
2/12/2016	1:26 PM	97.2451	97.25	97.14	97.15	61480
2/12/2016	1:27 PM	97.28	97.29	97.227	97.24	79022
2/12/2016	1:28 PM	97.29	97.32	97.26	97.28	56707
2/12/2016	1:29 PM	97.31	97.33	97.26	97.28	30869
2/12/2016	1:30 PM	97.34	97.36	97.31	97.32	59153
2/12/2016	1:31 PM	97.39	97.4	97.31	97.34	99705
2/12/2016	1:32 PM	97.34	97.3865	97.33	97.38	111603
2/12/2016	1:33 PM	97.34	97.35	97.29	97.33	37478
2/12/2016	1:34 PM	97.36	97.37	97.32	97.34	30897
2/12/2016	1:35 PM	97.41	97.41	97.365	97.365	102766
2/12/2016	1:36 PM	97.37	97.41	97.37	97.4	73726
2/12/2016	1:37 PM	97.37	97.41	97.3678	97.37	30858
2/12/2016	1:38 PM	97.41	97.47	97.36	97.36	103802
2/12/2016	1:39 PM	97.36	97.42	97.34	97.4138	55970
2/12/2016	1:40 PM	97.35	97.38	97.33	97.341	41573
2/12/2016	1:41 PM	97.29	97.37	97.28	97.3534	50663
2/12/2016	1:42 PM	97.29	97.31	97.28	97.28	64981
2/12/2016	1:43 PM	97.36	97.369	97.3	97.3	29538
2/12/2016	1:44 PM	97.39	97.4	97.35	97.36	24297
2/12/2016	1:45 PM	97.38	97.41	97.38	97.4	17062
2/12/2016	1:46 PM	97.41	97.41	97.39	97.39	12897
2/12/2016	1:47 PM	97.4	97.41	97.37	97.4	10984
2/12/2016	1:48 PM	97.361	97.4	97.361	97.3985	15331
2/12/2016	1:49 PM	97.38	97.41	97.35	97.37	33067
2/12/2016	1:50 PM	97.447	97.447	97.371	97.371	40534
2/12/2016	1:51 PM	97.38	97.47	97.38	97.45	27316
2/12/2016	1:52 PM	97.42	97.425	97.38	97.38	35638
2/12/2016	1:53 PM	97.42	97.43	97.4041	97.42	16356
2/12/2016	1:54 PM	97.41	97.4301	97.37	97.42	28804
2/12/2016	1:55 PM	97.39	97.42	97.37	97.41	21812
2/12/2016	1:56 PM	97.38	97.45	97.38	97.4	35245
2/12/2016	1:57 PM	97.38	97.3905	97.34	97.38	56607
2/12/2016	1:58 PM	97.34	97.39	97.34	97.38	47793
2/12/2016	1:59 PM	97.33	97.35	97.31	97.35	25788
2/12/2016	2:00 PM	97.36	97.37	97.34	97.34	14746
2/12/2016	2:01 PM	97.37	97.37	97.33	97.36	21827
2/12/2016	2:02 PM	97.36	97.39	97.35	97.379	25951
2/12/2016	2:03 PM	97.35	97.36	97.33	97.36	50395
2/12/2016	2:04 PM	97.435	97.44	97.36	97.36	41482
2/12/2016	2:05 PM	97.43	97.48	97.415	97.435	57910
2/12/2016	2:06 PM	97.42	97.43	97.4001	97.43	10784
2/12/2016	2:07 PM	97.44	97.45	97.39	97.41	32592
2/12/2016	2:08 PM	97.48	97.48	97.42	97.44	75908
2/12/2016	2:09 PM	97.59	97.59	97.48	97.48	201078
2/12/2016	2:10 PM	97.72	97.73	97.59	97.59	130740
2/12/2016	2:11 PM	97.69	97.75	97.68	97.7008	111941
2/12/2016	2:12 PM	97.77	97.78	97.695	97.695	70027
2/12/2016	2:13 PM	97.69	97.7599	97.6598	97.75	47084
2/12/2016	2:14 PM	97.75	97.75	97.6762	97.7	52466
2/12/2016	2:15 PM	97.78	97.81	97.74	97.755	83441
2/12/2016	2:16 PM	97.79	97.79	97.7501	97.7899	42349
2/12/2016	2:17 PM	97.84	97.9	97.79	97.79	251340
2/12/2016	2:18 PM	97.8	97.8687	97.771	97.85	130579
2/12/2016	2:19 PM	97.745	97.8	97.73	97.8	66044
2/12/2016	2:20 PM	97.77	97.8	97.72	97.75	96865
2/12/2016	2:21 PM	97.7077	97.79	97.7	97.7632	73775
2/12/2016	2:22 PM	97.76	97.78	97.7	97.7	70461
2/12/2016	2:23 PM	97.76	97.78	97.735	97.7624	47475
2/12/2016	2:24 PM	97.78	97.8	97.7501	97.7501	33585
2/12/2016	2:25 PM	97.79	97.81	97.76	97.78	40982
2/12/2016	2:26 PM	97.82	97.82	97.77	97.799	21775
2/12/2016	2:27 PM	97.85	97.86	97.81	97.82	50479
2/12/2016	2:28 PM	97.8787	97.89	97.85	97.85	28609
2/12/2016	2:29 PM	97.93	97.94	97.87	97.87	45284
2/12/2016	2:30 PM	97.9113	97.92	97.85	97.92	40939
2/12/2016	2:31 PM	97.88	97.92	97.86	97.92	34137
2/12/2016	2:32 PM	97.9	97.93	97.88	97.88	16655
2/12/2016	2:33 PM	97.87	97.92	97.85	97.89	117992
2/12/2016	2:34 PM	97.82	97.88	97.79	97.87	118991
2/12/2016	2:35 PM	97.83	97.83	97.81	97.81	23649
2/12/2016	2:36 PM	97.84	97.86	97.83	97.83	33789
2/12/2016	2:37 PM	97.82	97.83	97.79	97.83	61207
2/12/2016	2:38 PM	97.79	97.8113	97.76	97.8113	59869
2/12/2016	2:39 PM	97.82	97.82	97.79	97.8	39093
2/12/2016	2:40 PM	97.81	97.86	97.8	97.825	29709
2/12/2016	2:41 PM	97.82	97.84	97.8	97.81	31381
2/12/2016	2:42 PM	97.835	97.84	97.82	97.8232	23650
2/12/2016	2:43 PM	97.86	97.87	97.795	97.83	57462
2/12/2016	2:44 PM	97.87	97.88	97.85	97.86	25616
2/12/2016	2:45 PM	97.96	97.96	97.88	97.88	84069
2/12/2016	2:46 PM	97.86	98.02	97.86	97.96	294668
2/12/2016	2:47 PM	97.81	97.88	97.8	97.8799	128460
2/12/2016	2:48 PM	97.8599	97.86	97.8	97.8	51866
2/12/2016	2:49 PM	97.84	97.87	97.82	97.85	34723
2/12/2016	2:50 PM	97.85	97.86	97.82	97.84	14576
2/12/2016	2:51 PM	97.9	97.93	97.86	97.861	15115
2/12/2016	2:52 PM	97.89	97.92	97.86	97.9	25356
2/12/2016	2:53 PM	97.93	97.94	97.9	97.9	45564
2/12/2016	2:54 PM	97.93	97.97	97.9	97.9264	84910
2/12/2016	2:55 PM	97.93	97.9401	97.92	97.93	33964
2/12/2016	2:56 PM	97.93	97.9322	97.91	97.93	37853
2/12/2016	2:57 PM	97.95	97.99	97.93	97.93	103483
2/12/2016	2:58 PM	97.9	97.95	97.89	97.95	34258
2/12/2016	2:59 PM	97.8839	97.905	97.87	97.9039	34106
2/12/2016	3:00 PM	97.87	97.91	97.87	97.88	44269
2/12/2016	3:01 PM	97.9	97.92	97.841	97.87	80689
2/12/2016	3:02 PM	97.86	97.9	97.84	97.9	39877
2/12/2016	3:03 PM	97.8	97.875	97.78	97.875	33187
2/12/2016	3:04 PM	97.78	97.8	97.74	97.8	50419
2/12/2016	3:05 PM	97.83	97.83	97.79	97.79	44549
2/12/2016	3:06 PM	97.94	97.96	97.81	97.83	269238
2/12/2016	3:07 PM	97.89	97.94	97.88	97.93	86306
2/12/2016	3:08 PM	97.86	97.9	97.85	97.89	62375
2/12/2016	3:09 PM	97.87	97.9	97.87	97.87	58264
2/12/2016	3:10 PM	97.89	97.91	97.88	97.88	24461
2/12/2016	3:11 PM	97.96	97.96	97.88	97.8978	52072
2/12/2016	3:12 PM	97.98	97.98	97.95	97.96	75902
2/12/2016	3:13 PM	98.005	98.03	97.96	97.985	120790
2/12/2016	3:14 PM	98.001	98.02	98	98.01	49143
2/12/2016	3:15 PM	98.01	98.03	97.99	98.01	44542
2/12/2016	3:16 PM	98.04	98.05	98	98.03	86700
2/12/2016	3:17 PM	98.08	98.08	98.028	98.0376	66930
2/12/2016	3:18 PM	98.1	98.1	98.07	98.08	39820
2/12/2016	3:19 PM	98.095	98.12	98.09	98.09	108290
2/12/2016	3:20 PM	98.08	98.115	98.06	98.09	85624
2/12/2016	3:21 PM	98.1099	98.12	98.07	98.0701	74782
2/12/2016	3:22 PM	98.035	98.12	98.03	98.11	135268
2/12/2016	3:23 PM	98.03	98.08	98.015	98.03	48016
2/12/2016	3:24 PM	98.05	98.06	98.02	98.02	45017
2/12/2016	3:25 PM	98.02	98.0778	98.01	98.06	123915
2/12/2016	3:26 PM	97.94	98.04	97.93	98.03	127541
2/12/2016	3:27 PM	97.93	97.94	97.9	97.93	34861
2/12/2016	3:28 PM	97.93	97.94	97.92	97.92	20406
2/12/2016	3:29 PM	97.93	97.9556	97.92	97.93	58927
2/12/2016	3:30 PM	98.05	98.065	97.92	97.921	247167
2/12/2016	3:31 PM	97.98	98.05	97.94	98.05	148921
2/12/2016	3:32 PM	97.931	97.985	97.925	97.98	84535
2/12/2016	3:33 PM	97.89	97.955	97.89	97.93	87423
2/12/2016	3:34 PM	97.84	97.89	97.82	97.89	120568
2/12/2016	3:35 PM	97.76	97.84	97.75	97.835	61823
2/12/2016	3:36 PM	97.75	97.8	97.74	97.76	82213
2/12/2016	3:37 PM	97.785	97.79	97.74	97.75	96440
2/12/2016	3:38 PM	97.785	97.79	97.7401	97.79	110865
2/12/2016	3:39 PM	97.79	97.8	97.7615	97.8	85267
2/12/2016	3:40 PM	97.79	97.82	97.77	97.78	69930
2/12/2016	3:41 PM	97.84	97.85	97.78	97.79	44550
2/12/2016	3:42 PM	97.8	97.85	97.8	97.845	68505
2/12/2016	3:43 PM	97.84	97.84	97.76	97.8	116945
2/12/2016	3:44 PM	97.96	97.965	97.83	97.8338	126725
2/12/2016	3:45 PM	97.95	97.97	97.93	97.97	58567
2/12/2016	3:46 PM	98	98.02	97.94	97.96	142394
2/12/2016	3:47 PM	98.045	98.0628	98	98	154745
2/12/2016	3:48 PM	98	98.04	98	98.04	61282
2/12/2016	3:49 PM	98	98.05	97.99	98	274433
2/12/2016	3:50 PM	98.05	98.075	97.995	98	207982
2/12/2016	3:51 PM	98	98.08	97.99	98.07	221542
2/12/2016	3:52 PM	97.97	98.03	97.94	98	121620
2/12/2016	3:53 PM	97.94	97.97	97.91	97.97	131368
2/12/2016	3:54 PM	97.97	97.97	97.93	97.9392	42049
2/12/2016	3:55 PM	98.01	98.01	97.97	97.97	58263
2/12/2016	3:56 PM	97.99	98.01	97.94	98.005	193081
2/12/2016	3:57 PM	98.04	98.04	97.98	97.99	122369
2/12/2016	3:58 PM	98.039	98.04	98.01	98.04	237813
2/12/2016	3:59 PM	98.04	98.05	98	98.04	333897
2/12/2016	4:00 PM	98.02	98.05	97.96	98.04	1304718
2/16/2016	9:31 AM	99.55	99.62	99.44	99.45	411906
2/16/2016	9:32 AM	99.54	99.62	99.46	99.56	342226
2/16/2016	9:33 AM	99.5	99.54	99.4459	99.535	227170
2/16/2016	9:34 AM	99.49	99.53	99.42	99.495	321639
2/16/2016	9:35 AM	99.48	99.52	99.44	99.48	186044
2/16/2016	9:36 AM	99.6	99.67	99.47	99.48	397265
2/16/2016	9:37 AM	99.61	99.64	99.5	99.59	180570
2/16/2016	9:38 AM	99.62	99.65	99.58	99.61	325452
2/16/2016	9:39 AM	99.59	99.66	99.53	99.63	219993
2/16/2016	9:40 AM	99.56	99.65	99.55	99.5841	235299
2/16/2016	9:41 AM	99.65	99.65	99.525	99.56	158018
2/16/2016	9:42 AM	99.6	99.67	99.56	99.65	132264
2/16/2016	9:43 AM	99.8	99.81	99.6	99.6	252618
2/16/2016	9:44 AM	99.8201	99.84	99.77	99.81	222368
2/16/2016	9:45 AM	99.8522	99.865	99.81	99.83	121806
2/16/2016	9:46 AM	99.91	99.95	99.845	99.85	216968
2/16/2016	9:47 AM	99.83	99.92	99.8099	99.91	202134
2/16/2016	9:48 AM	99.75	99.88	99.74	99.84	369057
2/16/2016	9:49 AM	99.71	99.77	99.68	99.75	144140
2/16/2016	9:50 AM	99.73	99.761	99.68	99.71	166403
2/16/2016	9:51 AM	99.606	99.75	99.6	99.74	133499
2/16/2016	9:52 AM	99.69	99.7	99.61	99.6101	144160
2/16/2016	9:53 AM	99.56	99.69	99.54	99.69	98844
2/16/2016	9:54 AM	99.51	99.58	99.4922	99.55	245028
2/16/2016	9:55 AM	99.56	99.61	99.49	99.51	112351
2/16/2016	9:56 AM	99.54	99.57	99.53	99.54	65635
2/16/2016	9:57 AM	99.54	99.56	99.5099	99.55	125744
2/16/2016	9:58 AM	99.5999	99.61	99.5212	99.54	100550
2/16/2016	9:59 AM	99.612	99.6224	99.56	99.59	61399
2/16/2016	10:00 AM	99.54	99.63	99.54	99.61	34849
2/16/2016	10:01 AM	99.64	99.64	99.52	99.55	164917
2/16/2016	10:02 AM	99.66	99.69	99.6	99.65	104753
2/16/2016	10:03 AM	99.62	99.7	99.56	99.67	139959
2/16/2016	10:04 AM	99.38	99.64	99.38	99.62	103631
2/16/2016	10:05 AM	99.31	99.38	99.31	99.38	136085
2/16/2016	10:06 AM	99.31	99.33	99.22	99.31	214017
2/16/2016	10:07 AM	99.27	99.31	99.265	99.3058	122358
2/16/2016	10:08 AM	99.31	99.34	99.24	99.26	239556
2/16/2016	10:09 AM	99.27	99.3341	99.27	99.31	149126
2/16/2016	10:10 AM	99.28	99.32	99.21	99.26	65879
2/16/2016	10:11 AM	99.34	99.35	99.28	99.28	179396
2/16/2016	10:12 AM	99.3701	99.38	99.28	99.33	106265
2/16/2016	10:13 AM	99.448	99.4701	99.3718	99.3718	94716
2/16/2016	10:14 AM	99.48	99.5	99.43	99.45	83175
2/16/2016	10:15 AM	99.5	99.52	99.47	99.48	99402
2/16/2016	10:16 AM	99.499	99.5	99.44	99.5	62297
2/16/2016	10:17 AM	99.57	99.6	99.48	99.49	73380
2/16/2016	10:18 AM	99.59	99.61	99.56	99.58	59141
2/16/2016	10:19 AM	99.5499	99.6058	99.51	99.59	78283
2/16/2016	10:20 AM	99.47	99.56	99.46	99.55	78190
2/16/2016	10:21 AM	99.47	99.4895	99.42	99.4695	68272
2/16/2016	10:22 AM	99.5	99.54	99.47	99.47	46672
2/16/2016	10:23 AM	99.4148	99.51	99.4148	99.51	29304
2/16/2016	10:24 AM	99.52	99.55	99.41	99.42	87238
2/16/2016	10:25 AM	99.46	99.54	99.45	99.52	76560
2/16/2016	10:26 AM	99.33	99.47	99.33	99.46	65387
2/16/2016	10:27 AM	99.31	99.35	99.3	99.33	40339
2/16/2016	10:28 AM	99.35	99.41	99.29	99.31	69666
2/16/2016	10:29 AM	99.32	99.36	99.3	99.34	61223
2/16/2016	10:30 AM	99.33	99.3499	99.27	99.32	79972
2/16/2016	10:31 AM	99.24	99.36	99.21	99.34	118110
2/16/2016	10:32 AM	99.33	99.36	99.22	99.24	88327
2/16/2016	10:33 AM	99.32	99.35	99.29	99.32	53332
2/16/2016	10:34 AM	99.42	99.449	99.32	99.32	53647
2/16/2016	10:35 AM	99.52	99.54	99.42	99.42	62220
2/16/2016	10:36 AM	99.56	99.5701	99.5	99.53	46950
2/16/2016	10:37 AM	99.49	99.59	99.48	99.56	39261
2/16/2016	10:38 AM	99.46	99.49	99.4399	99.48	47656
2/16/2016	10:39 AM	99.48	99.54	99.46	99.47	52641
2/16/2016	10:40 AM	99.51	99.52	99.46	99.48	35912
2/16/2016	10:41 AM	99.55	99.55	99.46	99.5065	50348
2/16/2016	10:42 AM	99.62	99.62	99.5421	99.555	52420
2/16/2016	10:43 AM	99.56	99.64	99.54	99.62	50854
2/16/2016	10:44 AM	99.51	99.56	99.48	99.56	52922
2/16/2016	10:45 AM	99.58	99.59	99.51	99.52	74819
2/16/2016	10:46 AM	99.59	99.59	99.54	99.58	47702
2/16/2016	10:47 AM	99.56	99.6	99.525	99.59	47057
2/16/2016	10:48 AM	99.61	99.6299	99.56	99.568	27543
2/16/2016	10:49 AM	99.531	99.61	99.53	99.6	59867
2/16/2016	10:50 AM	99.53	99.55	99.52	99.54	43391
2/16/2016	10:51 AM	99.4672	99.54	99.4601	99.53	64169
2/16/2016	10:52 AM	99.49	99.51	99.45	99.47	38684
2/16/2016	10:53 AM	99.43	99.52	99.43	99.5	87342
2/16/2016	10:54 AM	99.3	99.44	99.2999	99.421	85171
2/16/2016	10:55 AM	99.31	99.33	99.29	99.3	53103
2/16/2016	10:56 AM	99.28	99.31	99.27	99.31	51000
2/16/2016	10:57 AM	99.26	99.32	99.25	99.28	41612
2/16/2016	10:58 AM	99.1839	99.26	99.17	99.25	62908
2/16/2016	10:59 AM	99.19	99.22	99.15	99.185	48607
2/16/2016	11:00 AM	99.1849	99.25	99.18	99.2	54946
2/16/2016	11:01 AM	99.29	99.31	99.18	99.185	62045
2/16/2016	11:02 AM	99.32	99.33	99.27	99.29	67419
2/16/2016	11:03 AM	99.25	99.33	99.25	99.31	47364
2/16/2016	11:04 AM	99.2	99.28	99.2	99.25	166943
2/16/2016	11:05 AM	99.23	99.27	99.2	99.205	133317
2/16/2016	11:06 AM	99.01	99.22	98.96	99.22	223837
2/16/2016	11:07 AM	98.94	99.04	98.94	99.02	126800
2/16/2016	11:08 AM	99.01	99.02	98.88	98.93	152060
2/16/2016	11:09 AM	98.98	99.015	98.97	99.01	74561
2/16/2016	11:10 AM	98.9709	99.04	98.97	98.98	71290
2/16/2016	11:11 AM	98.925	98.97	98.88	98.97	63596
2/16/2016	11:12 AM	98.92	98.921	98.85	98.92	72054
2/16/2016	11:13 AM	98.99	99.01	98.89	98.925	42099
2/16/2016	11:14 AM	98.98	98.989	98.92	98.98	36424
2/16/2016	11:15 AM	98.97	98.979	98.92	98.979	34008
2/16/2016	11:16 AM	98.96	99	98.95	98.97	43030
2/16/2016	11:17 AM	98.94	98.97	98.9	98.96	27796
2/16/2016	11:18 AM	98.97	98.99	98.9	98.93	27463
2/16/2016	11:19 AM	99.039	99.05	98.95	98.97	82177
2/16/2016	11:20 AM	99.14	99.14	99.03	99.0379	99686
2/16/2016	11:21 AM	99.1663	99.17	99.11	99.14	59728
2/16/2016	11:22 AM	99.19	99.2	99.18	99.18	35257
2/16/2016	11:23 AM	99.14	99.21	99.14	99.1979	33646
2/16/2016	11:24 AM	99.16	99.18	99.12	99.14	57567
2/16/2016	11:25 AM	99.13	99.1728	99.0801	99.17	45864
2/16/2016	11:26 AM	99.16	99.21	99.1201	99.15	28966
2/16/2016	11:27 AM	99.14	99.18	99.14	99.17	70713
2/16/2016	11:28 AM	99.16	99.18	99.13	99.13	32146
2/16/2016	11:29 AM	99.09	99.16	99.08	99.16	39936
2/16/2016	11:30 AM	99.14	99.15	99.0808	99.1	33419
2/16/2016	11:31 AM	99.1763	99.1981	99.13	99.14	20672
2/16/2016	11:32 AM	99.34	99.35	99.16	99.17	85511
2/16/2016	11:33 AM	99.32	99.37	99.31	99.34	52541
2/16/2016	11:34 AM	99.27	99.33	99.27	99.3101	96400
2/16/2016	11:35 AM	99.321	99.33	99.25	99.26	32471
2/16/2016	11:36 AM	99.28	99.3225	99.25	99.32	28773
2/16/2016	11:37 AM	99.3	99.32	99.27	99.29	25819
2/16/2016	11:38 AM	99.34	99.35	99.27	99.3	18444
2/16/2016	11:39 AM	99.38	99.4	99.335	99.34	31240
2/16/2016	11:40 AM	99.4	99.41	99.38	99.39	41085
2/16/2016	11:41 AM	99.32	99.4	99.31	99.4	28022
2/16/2016	11:42 AM	99.33	99.35	99.31	99.3207	30457
2/16/2016	11:43 AM	99.35	99.36	99.31	99.339	19549
2/16/2016	11:44 AM	99.4	99.41	99.36	99.36	44304
2/16/2016	11:45 AM	99.41	99.43	99.38	99.41	24499
2/16/2016	11:46 AM	99.4	99.43	99.39	99.4155	24586
2/16/2016	11:47 AM	99.3872	99.45	99.385	99.4	71095
2/16/2016	11:48 AM	99.36	99.4	99.36	99.39	15311
2/16/2016	11:49 AM	99.4	99.44	99.37	99.37	40452
2/16/2016	11:50 AM	99.395	99.4	99.36	99.4	29239
2/16/2016	11:51 AM	99.341	99.41	99.34	99.4	30783
2/16/2016	11:52 AM	99.32	99.36	99.31	99.3492	26487
2/16/2016	11:53 AM	99.38	99.405	99.32	99.32	34935
2/16/2016	11:54 AM	99.5	99.5	99.36	99.38	90573
2/16/2016	11:55 AM	99.49	99.52	99.49	99.495	71885
2/16/2016	11:56 AM	99.49	99.51	99.46	99.5	53215
2/16/2016	11:57 AM	99.52	99.5211	99.5	99.5	40477
2/16/2016	11:58 AM	99.51	99.58	99.5	99.525	111219
2/16/2016	11:59 AM	99.57	99.57	99.5	99.5	24389
2/16/2016	12:00 PM	99.61	99.63	99.56	99.57	46653
2/16/2016	12:01 PM	99.56	99.62	99.56	99.61	33961
2/16/2016	12:02 PM	99.64	99.66	99.56	99.57	204181
2/16/2016	12:03 PM	99.79	99.8	99.64	99.65	358398
2/16/2016	12:04 PM	99.75	99.8	99.7	99.791	113309
2/16/2016	12:05 PM	99.75	99.75	99.72	99.75	33376
2/16/2016	12:06 PM	99.745	99.78	99.71	99.75	61019
2/16/2016	12:07 PM	99.69	99.75	99.68	99.74	29503
2/16/2016	12:08 PM	99.7	99.73	99.6886	99.69	36540
2/16/2016	12:09 PM	99.66	99.7	99.64	99.69	59663
2/16/2016	12:10 PM	99.64	99.66	99.62	99.66	102219
2/16/2016	12:11 PM	99.58	99.68	99.56	99.65	70083
2/16/2016	12:12 PM	99.62	99.62	99.58	99.58	60331
2/16/2016	12:13 PM	99.5932	99.63	99.5892	99.62	29932
2/16/2016	12:14 PM	99.57	99.63	99.57	99.59	35392
2/16/2016	12:15 PM	99.57	99.59	99.56	99.57	18707
2/16/2016	12:16 PM	99.59	99.62	99.57	99.58	41311
2/16/2016	12:17 PM	99.62	99.62	99.57	99.59	20139
2/16/2016	12:18 PM	99.66	99.675	99.62	99.62	35183
2/16/2016	12:19 PM	99.6	99.68	99.585	99.67	71423
2/16/2016	12:20 PM	99.59	99.63	99.59	99.6	78871
2/16/2016	12:21 PM	99.632	99.65	99.59	99.59	41950
2/16/2016	12:22 PM	99.66	99.68	99.64	99.64	60404
2/16/2016	12:23 PM	99.7001	99.72	99.66	99.67	82445
2/16/2016	12:24 PM	99.71	99.71	99.67	99.7	48326
2/16/2016	12:25 PM	99.68	99.72	99.68	99.7	35714
2/16/2016	12:26 PM	99.69	99.7501	99.69	99.69	60984
2/16/2016	12:27 PM	99.67	99.71	99.6354	99.71	40584
2/16/2016	12:28 PM	99.66	99.68	99.6493	99.67	29515
2/16/2016	12:29 PM	99.68	99.695	99.65	99.65	25772
2/16/2016	12:30 PM	99.67	99.7	99.64	99.68	55703
2/16/2016	12:31 PM	99.7	99.73	99.665	99.67	36148
2/16/2016	12:32 PM	99.72	99.72	99.69	99.71	33630
2/16/2016	12:33 PM	99.68	99.71	99.64	99.71	37526
2/16/2016	12:34 PM	99.68	99.68	99.6475	99.665	48548
2/16/2016	12:35 PM	99.64	99.68	99.63	99.68	36498
2/16/2016	12:36 PM	99.65	99.7	99.63	99.6468	55726
2/16/2016	12:37 PM	99.64	99.68	99.64	99.66	56443
2/16/2016	12:38 PM	99.62	99.65	99.61	99.64	56892
2/16/2016	12:39 PM	99.58	99.63	99.58	99.62	34898
2/16/2016	12:40 PM	99.58	99.59	99.56	99.574	25172
2/16/2016	12:41 PM	99.5	99.59	99.49	99.5801	53529
2/16/2016	12:42 PM	99.51	99.52	99.49	99.5	22677
2/16/2016	12:43 PM	99.51	99.53	99.5	99.51	25271
2/16/2016	12:44 PM	99.5408	99.564	99.51	99.51	30698
2/16/2016	12:45 PM	99.5088	99.55	99.5088	99.54	22979
2/16/2016	12:46 PM	99.54	99.55	99.5075	99.51	24505
2/16/2016	12:47 PM	99.59	99.6	99.54	99.54	20984
2/16/2016	12:48 PM	99.6	99.63	99.59	99.59	24773
2/16/2016	12:49 PM	99.62	99.63	99.6	99.6	25669
2/16/2016	12:50 PM	99.63	99.64	99.61	99.63	26172
2/16/2016	12:51 PM	99.6	99.6228	99.57	99.62	68153
2/16/2016	12:52 PM	99.65	99.65	99.595	99.6	21061
2/16/2016	12:53 PM	99.67	99.67	99.609	99.65	30152
2/16/2016	12:54 PM	99.75	99.77	99.67	99.67	62025
2/16/2016	12:55 PM	99.8231	99.83	99.74	99.74	77893
2/16/2016	12:56 PM	99.84	99.85	99.781	99.82	56063
2/16/2016	12:57 PM	99.83	99.87	99.82	99.84	153003
2/16/2016	12:58 PM	99.825	99.8415	99.81	99.83	53281
2/16/2016	12:59 PM	99.8	99.87	99.8	99.83	78127
2/16/2016	1:00 PM	99.841	99.8501	99.8	99.8	41194
2/16/2016	1:01 PM	99.86	99.87	99.82	99.85	42500
2/16/2016	1:02 PM	99.8699	99.9	99.852	99.856	39760
2/16/2016	1:03 PM	99.88	99.89	99.86	99.87	88479
2/16/2016	1:04 PM	99.89	99.9	99.87	99.88	50620
2/16/2016	1:05 PM	99.92	99.92	99.89	99.9	54381
2/16/2016	1:06 PM	99.961	99.98	99.84	99.92	144711
2/16/2016	1:07 PM	99.95	99.98	99.92	99.97	86621
2/16/2016	1:08 PM	99.9059	99.95	99.88	99.94	47796
2/16/2016	1:09 PM	99.89	99.9	99.87	99.9	29680
2/16/2016	1:10 PM	99.89	99.89	99.85	99.87	11433
2/16/2016	1:11 PM	99.93	99.95	99.88	99.89	105586
2/16/2016	1:12 PM	99.925	99.966	99.91	99.92	63684
2/16/2016	1:13 PM	99.88	99.93	99.8799	99.9285	76455
2/16/2016	1:14 PM	99.86	99.89	99.85	99.88	71891
2/16/2016	1:15 PM	99.87	99.91	99.85	99.87	113592
2/16/2016	1:16 PM	99.93	99.93	99.88	99.88	9071
2/16/2016	1:17 PM	99.92	99.93	99.9	99.9299	21453
2/16/2016	1:18 PM	99.97	99.97	99.91	99.91	29049
2/16/2016	1:19 PM	99.98	99.99	99.94	99.96	47501
2/16/2016	1:20 PM	100	100.02	99.979	99.98	107200
2/16/2016	1:21 PM	100.01	100.01	99.94	99.994	167980
2/16/2016	1:22 PM	99.98	100.02	99.98	100.01	155569
2/16/2016	1:23 PM	99.91	99.98	99.91	99.98	63813
2/16/2016	1:24 PM	99.96	99.97	99.9038	99.9038	49237
2/16/2016	1:25 PM	99.96	99.98	99.94	99.96	19612
2/16/2016	1:26 PM	99.97	99.98	99.94	99.96	28712
2/16/2016	1:27 PM	99.96	100.01	99.95	99.97	41693
2/16/2016	1:28 PM	99.925	99.96	99.92	99.96	30234
2/16/2016	1:29 PM	99.8777	99.92	99.87	99.92	45731
2/16/2016	1:30 PM	99.8799	99.89	99.85	99.88	69357
2/16/2016	1:31 PM	99.83	99.9003	99.81	99.88	134884
2/16/2016	1:32 PM	99.895	99.9	99.825	99.83	48138
2/16/2016	1:33 PM	99.87	99.895	99.85	99.895	113320
2/16/2016	1:34 PM	99.8478	99.89	99.84	99.87	34304
2/16/2016	1:35 PM	99.845	99.85	99.83	99.85	42186
2/16/2016	1:36 PM	99.83	99.85	99.81	99.85	31042
2/16/2016	1:37 PM	99.87	99.88	99.79	99.83	57041
2/16/2016	1:38 PM	99.82	99.88	99.81	99.87	56815
2/16/2016	1:39 PM	99.83	99.85	99.82	99.83	17678
2/16/2016	1:40 PM	99.79	99.85	99.79	99.8333	21822
2/16/2016	1:41 PM	99.79	99.81	99.78	99.8	15828
2/16/2016	1:42 PM	99.8	99.82	99.78	99.79	30508
2/16/2016	1:43 PM	99.855	99.855	99.8	99.81	42905
2/16/2016	1:44 PM	99.8162	99.85	99.8	99.85	29006
2/16/2016	1:45 PM	99.82	99.83	99.8	99.82	44914
2/16/2016	1:46 PM	99.785	99.83	99.785	99.83	11035
2/16/2016	1:47 PM	99.8	99.805	99.79	99.79	9821
2/16/2016	1:48 PM	99.81	99.82	99.79	99.79	11555
2/16/2016	1:49 PM	99.8	99.82	99.8	99.81	35581
2/16/2016	1:50 PM	99.82	99.83	99.8	99.8	41581
2/16/2016	1:51 PM	99.84	99.84	99.81	99.81	18628
2/16/2016	1:52 PM	99.85	99.87	99.84	99.85	23762
2/16/2016	1:53 PM	99.89	99.89	99.84	99.86	22497
2/16/2016	1:54 PM	99.93	99.94	99.89	99.89	50947
2/16/2016	1:55 PM	99.92	99.955	99.91	99.94	39303
2/16/2016	1:56 PM	99.9	99.92	99.89	99.91	36167
2/16/2016	1:57 PM	99.91	99.94	99.91	99.91	18667
2/16/2016	1:58 PM	99.93	99.96	99.91	99.92	46619
2/16/2016	1:59 PM	99.9	99.93	99.89	99.93	23055
2/16/2016	2:00 PM	99.92	99.92	99.9	99.91	30405
2/16/2016	2:01 PM	99.96	99.965	99.92	99.92	72711
2/16/2016	2:02 PM	99.98	99.9862	99.95	99.96	45499
2/16/2016	2:03 PM	100.07	100.07	99.98	99.98	124931
2/16/2016	2:04 PM	100.04	100.07	99.9961	100.07	98593
2/16/2016	2:05 PM	100.04	100.05	100.02	100.04	39786
2/16/2016	2:06 PM	100.036	100.08	100.03	100.05	50438
2/16/2016	2:07 PM	99.94	100.03	99.94	100.03	57722
2/16/2016	2:08 PM	99.95	99.96	99.9	99.93	67552
2/16/2016	2:09 PM	99.9951	100	99.92	99.95	46552
2/16/2016	2:10 PM	99.94	100	99.93	99.99	47313
2/16/2016	2:11 PM	100.06	100.06	99.95	99.95	161603
2/16/2016	2:12 PM	100.03	100.09	100.021	100.07	82701
2/16/2016	2:13 PM	100.07	100.07	100.03	100.04	35600
2/16/2016	2:14 PM	100.02	100.06	100.02	100.06	44731
2/16/2016	2:15 PM	99.99	100.05	99.98	100.0072	26415
2/16/2016	2:16 PM	100.009	100.01	99.98	99.99	40389
2/16/2016	2:17 PM	100.07	100.0799	100.0062	100.01	115707
2/16/2016	2:18 PM	100.0063	100.06	99.99	100.06	35932
2/16/2016	2:19 PM	99.96	100.02	99.95	100.005	56918
2/16/2016	2:20 PM	100	100	99.96	99.96	32031
2/16/2016	2:21 PM	100	100.04	99.991	100.01	30952
2/16/2016	2:22 PM	100.04	100.06	100	100.0063	35729
2/16/2016	2:23 PM	100.049	100.05	99.99	100.04	29737
2/16/2016	2:24 PM	100.03	100.06	100.02	100.04	29668
2/16/2016	2:25 PM	100.03	100.05	100.0111	100.03	20386
2/16/2016	2:26 PM	100.0269	100.04	100.01	100.04	31050
2/16/2016	2:27 PM	99.895	100.02	99.89	100.02	87245
2/16/2016	2:28 PM	99.92	99.94	99.89	99.895	51324
2/16/2016	2:29 PM	99.98	100	99.93	99.93	74591
2/16/2016	2:30 PM	100.06	100.06	99.97	99.98	63095
2/16/2016	2:31 PM	100.0951	100.1	100.03	100.06	71513
2/16/2016	2:32 PM	100.09	100.12	100.051	100.1	109099
2/16/2016	2:33 PM	100.1	100.11	100.07	100.08	112001
2/16/2016	2:34 PM	100.03	100.1	100.03	100.1	52470
2/16/2016	2:35 PM	100.01	100.05	100.01	100.031	74847
2/16/2016	2:36 PM	100.019	100.05	100.01	100.01	36588
2/16/2016	2:37 PM	99.99	100.0199	99.96	100.01	51113
2/16/2016	2:38 PM	99.92	99.985	99.91	99.985	47900
2/16/2016	2:39 PM	99.9	99.92	99.8801	99.92	50165
2/16/2016	2:40 PM	99.91	99.91	99.88	99.9	20482
2/16/2016	2:41 PM	99.9573	99.9573	99.91	99.91	20342
2/16/2016	2:42 PM	99.9272	99.96	99.92	99.95	39062
2/16/2016	2:43 PM	99.92	99.95	99.91	99.9295	50976
2/16/2016	2:44 PM	99.93	99.94	99.9	99.921	29938
2/16/2016	2:45 PM	99.9401	99.97	99.93	99.94	41158
2/16/2016	2:46 PM	99.95	99.965	99.93	99.9337	54730
2/16/2016	2:47 PM	99.92	99.95	99.89	99.95	55684
2/16/2016	2:48 PM	99.93	99.93	99.9	99.92	18150
2/16/2016	2:49 PM	99.93	99.95	99.91	99.93	22402
2/16/2016	2:50 PM	99.95	99.95	99.91	99.93	18424
2/16/2016	2:51 PM	99.92	99.96	99.91	99.95	21502
2/16/2016	2:52 PM	99.9137	99.9301	99.9	99.92	28024
2/16/2016	2:53 PM	99.94	99.97	99.92	99.92	29548
2/16/2016	2:54 PM	99.92	99.9499	99.915	99.94	14578
2/16/2016	2:55 PM	99.86	99.925	99.8501	99.92	40519
2/16/2016	2:56 PM	99.89	99.9	99.85	99.86	54518
2/16/2016	2:57 PM	99.89	99.92	99.89	99.9	33524
2/16/2016	2:58 PM	99.91	99.92	99.89	99.89	22743
2/16/2016	2:59 PM	99.93	99.93	99.91	99.91	25788
2/16/2016	3:00 PM	99.93	99.95	99.92	99.93	21342
2/16/2016	3:01 PM	99.9288	99.9799	99.92	99.93	67772
2/16/2016	3:02 PM	99.95	99.958	99.92	99.93	15737
2/16/2016	3:03 PM	99.9579	99.97	99.94	99.955	30801
2/16/2016	3:04 PM	99.97	99.98	99.955	99.96	40527
2/16/2016	3:05 PM	99.94	99.975	99.91	99.97	69803
2/16/2016	3:06 PM	99.92	99.94	99.91	99.93	28164
2/16/2016	3:07 PM	99.8101	99.93	99.81	99.925	131485
2/16/2016	3:08 PM	99.8301	99.84	99.8	99.81	78972
2/16/2016	3:09 PM	99.83	99.855	99.82	99.84	35398
2/16/2016	3:10 PM	99.805	99.84	99.8	99.83	35038
2/16/2016	3:11 PM	99.81	99.83	99.7999	99.801	69103
2/16/2016	3:12 PM	99.83	99.86	99.8	99.81	46981
2/16/2016	3:13 PM	99.795	99.835	99.76	99.831	85625
2/16/2016	3:14 PM	99.83	99.83	99.7925	99.7925	31496
2/16/2016	3:15 PM	99.96	99.96	99.83	99.84	70494
2/16/2016	3:16 PM	100	100.01	99.95	99.95	169885
2/16/2016	3:17 PM	99.98	100.01	99.96	100	59689
2/16/2016	3:18 PM	99.99	100	99.97	99.97	117639
2/16/2016	3:19 PM	99.94	99.98	99.94	99.98	49967
2/16/2016	3:20 PM	99.96	99.96	99.935	99.94	39373
2/16/2016	3:21 PM	99.98	99.9819	99.96	99.96	69963
2/16/2016	3:22 PM	100	100.005	99.98	99.98	119333
2/16/2016	3:23 PM	99.98	99.995	99.96	99.99	40373
2/16/2016	3:24 PM	100.005	100.01	99.97	99.98	38847
2/16/2016	3:25 PM	99.97	100.02	99.96	100.0022	94357
2/16/2016	3:26 PM	100	100	99.959	99.98	45562
2/16/2016	3:27 PM	100.015	100.04	100.002	100.002	40243
2/16/2016	3:28 PM	100.03	100.05	100.015	100.02	123038
2/16/2016	3:29 PM	100.02	100.03	100	100.023	53753
2/16/2016	3:30 PM	100.05	100.05	100.02	100.02	73436
2/16/2016	3:31 PM	99.99	100.075	99.99	100.05	63847
2/16/2016	3:32 PM	100	100.009	99.975	99.98	93145
2/16/2016	3:33 PM	100.0024	100.01	99.98	100	38125
2/16/2016	3:34 PM	100.03	100.03	100	100.0079	43913
2/16/2016	3:35 PM	100.0599	100.0599	100.02	100.03	67159
2/16/2016	3:36 PM	99.98	100.06	99.98	100.059	61284
2/16/2016	3:37 PM	100	100.01	99.98	99.985	23582
2/16/2016	3:38 PM	100.035	100.05	100	100	92912
2/16/2016	3:39 PM	99.95	100.0599	99.9499	100.035	88342
2/16/2016	3:40 PM	99.94	99.97	99.93	99.95	51944
2/16/2016	3:41 PM	99.88	99.96	99.88	99.95	94878
2/16/2016	3:42 PM	99.9	99.93	99.86	99.87	55467
2/16/2016	3:43 PM	99.989	99.99	99.9	99.9	51498
2/16/2016	3:44 PM	100	100.02	99.98	99.995	51012
2/16/2016	3:45 PM	99.99	100.02	99.99	99.995	71109
2/16/2016	3:46 PM	99.86	99.99	99.84	99.99	154590
2/16/2016	3:47 PM	99.8	99.86	99.79	99.859	132439
2/16/2016	3:48 PM	99.9	99.9	99.8	99.81	175607
2/16/2016	3:49 PM	99.9265	99.9265	99.87	99.9	61510
2/16/2016	3:50 PM	99.97	99.98	99.88	99.925	290972
2/16/2016	3:51 PM	99.97	100	99.93	99.97	263931
2/16/2016	3:52 PM	100	100.01	99.945	99.97	82281
2/16/2016	3:53 PM	100.04	100.045	99.99	99.99	72861
2/16/2016	3:54 PM	100.06	100.07	100.03	100.04	142710
2/16/2016	3:55 PM	100.14	100.15	100.03	100.06	181267
2/16/2016	3:56 PM	100.075	100.135	100.07	100.13	187407
2/16/2016	3:57 PM	100.1	100.11	100.07	100.08	128960
2/16/2016	3:58 PM	100.13	100.1325	100.09	100.1	187837
2/16/2016	3:59 PM	100.1015	100.14	100.1	100.125	248383
2/16/2016	4:00 PM	100.23	100.23	100.1	100.1	2615538
2/17/2016	9:31 AM	101.05	101.06	100.938	100.99	361685
2/17/2016	9:32 AM	100.97	101.09	100.95	101.06	291969
2/17/2016	9:33 AM	101.15	101.19	100.96	100.98	287519
2/17/2016	9:34 AM	101.06	101.15	101.02	101.15	250218
2/17/2016	9:35 AM	101.12	101.12	101.06	101.07	183646
2/17/2016	9:36 AM	101.14	101.2	101.05	101.12	353652
2/17/2016	9:37 AM	101.1	101.1999	101.094	101.14	125338
2/17/2016	9:38 AM	101.07	101.12	101.04	101.11	135638
2/17/2016	9:39 AM	101.02	101.1	100.99	101.07	160078
2/17/2016	9:40 AM	101	101.06	101	101.019	163240
2/17/2016	9:41 AM	101.01	101.13	100.995	101	369013
2/17/2016	9:42 AM	100.865	101.05	100.84	101.03	309439
2/17/2016	9:43 AM	100.81	100.91	100.81	100.86	266444
2/17/2016	9:44 AM	100.8178	100.85	100.79	100.81	315445
2/17/2016	9:45 AM	100.8099	100.84	100.73	100.81	183119
2/17/2016	9:46 AM	100.855	100.929	100.8	100.8	220178
2/17/2016	9:47 AM	100.79	100.88	100.745	100.85	116690
2/17/2016	9:48 AM	100.73	100.82	100.7	100.8	140859
2/17/2016	9:49 AM	100.85	100.8524	100.71	100.73	114068
2/17/2016	9:50 AM	100.875	100.89	100.77	100.83	244725
2/17/2016	9:51 AM	100.78	100.92	100.78	100.87	209385
2/17/2016	9:52 AM	100.72	100.81	100.7	100.79	112083
2/17/2016	9:53 AM	100.83	100.8358	100.71	100.72	96869
2/17/2016	9:54 AM	100.95	100.96	100.82	100.825	89859
2/17/2016	9:55 AM	100.95	101	100.91	100.95	175763
2/17/2016	9:56 AM	100.98	101.02	100.95	100.95	81345
2/17/2016	9:57 AM	101.07	101.0723	100.98	100.99	106821
2/17/2016	9:58 AM	101.17	101.18	101.045	101.0799	170786
2/17/2016	9:59 AM	101.15	101.18	101.12	101.17	91213
2/17/2016	10:00 AM	101.15	101.161	101.1	101.15	130942
2/17/2016	10:01 AM	101.24	101.3	101.15	101.15	303424
2/17/2016	10:02 AM	101.29	101.29	101.2	101.25	124858
2/17/2016	10:03 AM	101.22	101.29	101.16	101.29	111421
2/17/2016	10:04 AM	101.15	101.22	101.135	101.22	97753
2/17/2016	10:05 AM	101.19	101.2	101.12	101.14	70059
2/17/2016	10:06 AM	101.31	101.35	101.2	101.208	304859
2/17/2016	10:07 AM	101.27	101.33	101.2558	101.31	79799
2/17/2016	10:08 AM	101.29	101.29	101.2	101.27	176108
2/17/2016	10:09 AM	101.33	101.33	101.25	101.29	81190
2/17/2016	10:10 AM	101.29	101.36	101.29	101.33	104925
2/17/2016	10:11 AM	101.35	101.35	101.28	101.29	71909
2/17/2016	10:12 AM	101.4176	101.44	101.3435	101.3435	161854
2/17/2016	10:13 AM	101.44	101.46	101.4	101.42	111718
2/17/2016	10:14 AM	101.4799	101.48	101.42	101.45	139768
2/17/2016	10:15 AM	101.5062	101.51	101.47	101.47	130769
2/17/2016	10:16 AM	101.49	101.515	101.4605	101.5099	109908
2/17/2016	10:17 AM	101.51	101.51	101.465	101.48	210979
2/17/2016	10:18 AM	101.53	101.55	101.46	101.52	286710
2/17/2016	10:19 AM	101.58	101.6	101.52	101.53	105398
2/17/2016	10:20 AM	101.61	101.61	101.57	101.58	67692
2/17/2016	10:21 AM	101.64	101.65	101.59	101.61	114589
2/17/2016	10:22 AM	101.61	101.67	101.61	101.65	68781
2/17/2016	10:23 AM	101.62	101.63	101.57	101.61	108966
2/17/2016	10:24 AM	101.73	101.76	101.63	101.63	277337
2/17/2016	10:25 AM	101.6905	101.75	101.69	101.72	114361
2/17/2016	10:26 AM	101.661	101.71	101.65	101.7	141881
2/17/2016	10:27 AM	101.68	101.716	101.66	101.67	86485
2/17/2016	10:28 AM	101.69	101.72	101.67	101.68	92111
2/17/2016	10:29 AM	101.7	101.72	101.65	101.69	82079
2/17/2016	10:30 AM	101.85	101.85	101.705	101.705	221353
2/17/2016	10:31 AM	101.77	101.87	101.7685	101.846	175083
2/17/2016	10:32 AM	101.86	101.87	101.77	101.77	128179
2/17/2016	10:33 AM	101.8	101.86	101.75	101.86	143519
2/17/2016	10:34 AM	101.78	101.8	101.76	101.79	114654
2/17/2016	10:35 AM	101.785	101.811	101.76	101.78	108869
2/17/2016	10:36 AM	101.8405	101.85	101.7762	101.79	40699
2/17/2016	10:37 AM	101.77	101.84	101.76	101.84	63396
2/17/2016	10:38 AM	101.78	101.805	101.76	101.77	86898
2/17/2016	10:39 AM	101.75	101.83	101.74	101.79	173606
2/17/2016	10:40 AM	101.73	101.796	101.7101	101.751	351003
2/17/2016	10:41 AM	101.72	101.74	101.71	101.7282	204450
2/17/2016	10:42 AM	101.66	101.72	101.64	101.72	176606
2/17/2016	10:43 AM	101.72	101.72	101.655	101.6599	67914
2/17/2016	10:44 AM	101.78	101.8	101.7299	101.73	102755
2/17/2016	10:45 AM	101.78	101.785	101.7368	101.78	52393
2/17/2016	10:46 AM	101.78	101.81	101.75	101.78	192878
2/17/2016	10:47 AM	101.71	101.8	101.6901	101.79	102250
2/17/2016	10:48 AM	101.77	101.77	101.7	101.717	112594
2/17/2016	10:49 AM	101.83	101.84	101.765	101.77	82671
2/17/2016	10:50 AM	101.82	101.845	101.79	101.83	116076
2/17/2016	10:51 AM	101.745	101.85	101.74	101.82	131280
2/17/2016	10:52 AM	101.74	101.79	101.73	101.75	51286
2/17/2016	10:53 AM	101.785	101.805	101.73	101.74	186965
2/17/2016	10:54 AM	101.82	101.83	101.78	101.79	80845
2/17/2016	10:55 AM	101.8259	101.85	101.81	101.83	132086
2/17/2016	10:56 AM	101.8599	101.86	101.81	101.83	63593
2/17/2016	10:57 AM	101.88	101.89	101.84	101.86	193173
2/17/2016	10:58 AM	101.92	101.9299	101.861	101.88	142767
2/17/2016	10:59 AM	101.91	101.94	101.9	101.91	160579
2/17/2016	11:00 AM	101.86	101.94	101.86	101.92	96224
2/17/2016	11:01 AM	101.82	101.86	101.7732	101.86	106042
2/17/2016	11:02 AM	101.852	101.86	101.8264	101.83	68013
2/17/2016	11:03 AM	101.87	101.88	101.83	101.859	117119
2/17/2016	11:04 AM	101.88	101.9	101.87	101.87	51428
2/17/2016	11:05 AM	101.92	101.92	101.885	101.89	32150
2/17/2016	11:06 AM	101.87	101.98	101.87	101.91	146886
2/17/2016	11:07 AM	101.92	101.95	101.86	101.86	63670
2/17/2016	11:08 AM	101.9699	101.97	101.9	101.92	42911
2/17/2016	11:09 AM	101.87	101.97	101.85	101.97	155302
2/17/2016	11:10 AM	101.82	101.88	101.81	101.879	82526
2/17/2016	11:11 AM	101.8368	101.86	101.815	101.83	138941
2/17/2016	11:12 AM	101.83	101.87	101.83	101.84	51357
2/17/2016	11:13 AM	101.79	101.835	101.78	101.83	282243
2/17/2016	11:14 AM	101.74	101.805	101.73	101.79	138868
2/17/2016	11:15 AM	101.73	101.75	101.72	101.74	88666
2/17/2016	11:16 AM	101.75	101.75	101.72	101.73	41198
2/17/2016	11:17 AM	101.8	101.82	101.74	101.75	56619
2/17/2016	11:18 AM	101.7705	101.8	101.71	101.8	72473
2/17/2016	11:19 AM	101.72	101.78	101.71	101.78	35963
2/17/2016	11:20 AM	101.73	101.74	101.69	101.71	94240
2/17/2016	11:21 AM	101.72	101.75	101.71	101.73	33801
2/17/2016	11:22 AM	101.7172	101.77	101.71	101.73	41162
2/17/2016	11:23 AM	101.72	101.72	101.68	101.7	43753
2/17/2016	11:24 AM	101.719	101.73	101.71	101.719	29012
2/17/2016	11:25 AM	101.74	101.76	101.705	101.72	40444
2/17/2016	11:26 AM	101.8	101.82	101.7362	101.7469	57426
2/17/2016	11:27 AM	101.805	101.809	101.76	101.809	17329
2/17/2016	11:28 AM	101.82	101.82	101.795	101.81	40670
2/17/2016	11:29 AM	101.85	101.86	101.8075	101.81	36877
2/17/2016	11:30 AM	101.84	101.86	101.8	101.85	102879
2/17/2016	11:31 AM	101.86	101.86	101.81	101.83	54904
2/17/2016	11:32 AM	101.9	101.94	101.84	101.8599	95530
2/17/2016	11:33 AM	101.93	101.94	101.89	101.9	18930
2/17/2016	11:34 AM	101.93	101.97	101.92	101.94	53877
2/17/2016	11:35 AM	101.98	101.99	101.89	101.92	90356
2/17/2016	11:36 AM	101.9175	101.98	101.91	101.98	63981
2/17/2016	11:37 AM	101.88	101.935	101.8599	101.93	94290
2/17/2016	11:38 AM	101.88	101.8901	101.87	101.89	36790
2/17/2016	11:39 AM	101.83	101.88	101.83	101.87	45557
2/17/2016	11:40 AM	101.89	101.9	101.83	101.83	40159
2/17/2016	11:41 AM	101.85	101.91	101.84	101.9	30280
2/17/2016	11:42 AM	101.92	101.92	101.84	101.84	56389
2/17/2016	11:43 AM	101.85	101.925	101.84	101.92	47811
2/17/2016	11:44 AM	101.87	101.88	101.83	101.86	73033
2/17/2016	11:45 AM	101.8801	101.895	101.86	101.87	69516
2/17/2016	11:46 AM	101.85	101.905	101.84	101.865	30868
2/17/2016	11:47 AM	101.82	101.85	101.8	101.84	48490
2/17/2016	11:48 AM	101.83	101.83	101.79	101.82	40655
2/17/2016	11:49 AM	101.87	101.89	101.81	101.82	43666
2/17/2016	11:50 AM	101.83	101.865	101.81	101.865	27590
2/17/2016	11:51 AM	101.91	101.91	101.82	101.83	28069
2/17/2016	11:52 AM	101.895	101.915	101.85	101.91	15607
2/17/2016	11:53 AM	101.85	101.9	101.835	101.9	18608
2/17/2016	11:54 AM	101.84	101.88	101.82	101.85	35234
2/17/2016	11:55 AM	101.85	101.86	101.83	101.83	27013
2/17/2016	11:56 AM	101.83	101.84	101.8179	101.84	13574
2/17/2016	11:57 AM	101.77	101.82	101.77	101.82	29071
2/17/2016	11:58 AM	101.8299	101.84	101.76	101.77	24548
2/17/2016	11:59 AM	101.82	101.86	101.82	101.83	104041
2/17/2016	12:00 PM	101.88	101.88	101.8075	101.8195	80059
2/17/2016	12:01 PM	101.84	101.895	101.8378	101.88	28349
2/17/2016	12:02 PM	101.91	101.91	101.83	101.84	38068
2/17/2016	12:03 PM	101.9	101.905	101.88	101.9	36855
2/17/2016	12:04 PM	101.9087	101.97	101.89	101.9	103056
2/17/2016	12:05 PM	101.9068	101.93	101.89	101.89	54887
2/17/2016	12:06 PM	101.9199	101.93	101.88	101.91	123276
2/17/2016	12:07 PM	101.922	101.94	101.89	101.915	30291
2/17/2016	12:08 PM	101.92	101.93	101.91	101.92	20892
2/17/2016	12:09 PM	101.96	101.97	101.91	101.925	29994
2/17/2016	12:10 PM	101.95	101.97	101.9318	101.95	24627
2/17/2016	12:11 PM	101.95	101.97	101.94	101.94	57899
2/17/2016	12:12 PM	101.9201	101.96	101.92	101.96	19318
2/17/2016	12:13 PM	101.95	101.96	101.92	101.92	31692
2/17/2016	12:14 PM	101.95	101.955	101.92	101.955	47451
2/17/2016	12:15 PM	101.96	101.98	101.925	101.94	62130
2/17/2016	12:16 PM	101.9772	101.98	101.95	101.96	34595
2/17/2016	12:17 PM	101.95	101.98	101.94	101.9741	42053
2/17/2016	12:18 PM	102.04	102.04	101.945	101.95	120388
2/17/2016	12:19 PM	102.005	102.05	102	102.04	68971
2/17/2016	12:20 PM	102.03	102.04	102.008	102.01	13912
2/17/2016	12:21 PM	102.01	102.05	102	102.035	27544
2/17/2016	12:22 PM	102.05	102.05	102.0101	102.0195	27369
2/17/2016	12:23 PM	102.0799	102.14	102.05	102.06	142875
2/17/2016	12:24 PM	102.14	102.14	102.06	102.07	79453
2/17/2016	12:25 PM	102.15	102.17	102.139	102.14	206896
2/17/2016	12:26 PM	102.23	102.24	102.15	102.16	111307
2/17/2016	12:27 PM	102.23	102.27	102.21	102.24	234366
2/17/2016	12:28 PM	102.28	102.3	102.23	102.23	80775
2/17/2016	12:29 PM	102.22	102.3	102.22	102.28	72611
2/17/2016	12:30 PM	102.23	102.2431	102.21	102.23	40883
2/17/2016	12:31 PM	102.27	102.28	102.23	102.23	38765
2/17/2016	12:32 PM	102.27	102.28	102.25	102.27	44514
2/17/2016	12:33 PM	102.33	102.35	102.27	102.27	99277
2/17/2016	12:34 PM	102.4099	102.41	102.33	102.34	167555
2/17/2016	12:35 PM	102.42	102.46	102.4	102.41	86804
2/17/2016	12:36 PM	102.4	102.44	102.38	102.41	135821
2/17/2016	12:37 PM	102.39	102.41	102.39	102.4	56648
2/17/2016	12:38 PM	102.37	102.4099	102.37	102.39	167520
2/17/2016	12:39 PM	102.39	102.4	102.375	102.38	90812
2/17/2016	12:40 PM	102.32	102.39	102.312	102.39	87990
2/17/2016	12:41 PM	102.37	102.37	102.32	102.32	57420
2/17/2016	12:42 PM	102.34	102.39	102.33	102.35	72547
2/17/2016	12:43 PM	102.3163	102.34	102.31	102.33	47557
2/17/2016	12:44 PM	102.3	102.32	102.29	102.31	52017
2/17/2016	12:45 PM	102.31	102.31	102.29	102.3	45095
2/17/2016	12:46 PM	102.35	102.36	102.31	102.31	58504
2/17/2016	12:47 PM	102.34	102.35	102.31	102.35	65132
2/17/2016	12:48 PM	102.315	102.35	102.29	102.33	98764
2/17/2016	12:49 PM	102.31	102.33	102.28	102.31	129243
2/17/2016	12:50 PM	102.32	102.33	102.31	102.31	34515
2/17/2016	12:51 PM	102.37	102.39	102.32	102.32	72681
2/17/2016	12:52 PM	102.4	102.4	102.37	102.3772	38978
2/17/2016	12:53 PM	102.39	102.3906	102.36	102.3905	63417
2/17/2016	12:54 PM	102.43	102.43	102.38	102.39	65927
2/17/2016	12:55 PM	102.4	102.435	102.4	102.4259	28690
2/17/2016	12:56 PM	102.31	102.395	102.3	102.395	40089
2/17/2016	12:57 PM	102.32	102.32	102.29	102.31	85208
2/17/2016	12:58 PM	102.32	102.33	102.3	102.3233	43018
2/17/2016	12:59 PM	102.2979	102.32	102.29	102.3195	20014
2/17/2016	1:00 PM	102.28	102.3	102.26	102.2972	53955
2/17/2016	1:01 PM	102.32	102.32	102.26	102.29	90887
2/17/2016	1:02 PM	102.32	102.33	102.29	102.32	35798
2/17/2016	1:03 PM	102.35	102.35	102.31	102.31	20457
2/17/2016	1:04 PM	102.364	102.37	102.34	102.35	24148
2/17/2016	1:05 PM	102.37	102.38	102.36	102.37	37222
2/17/2016	1:06 PM	102.29	102.37	102.29	102.37	80600
2/17/2016	1:07 PM	102.37	102.37	102.28	102.29	55341
2/17/2016	1:08 PM	102.37	102.3836	102.36	102.37	29498
2/17/2016	1:09 PM	102.35	102.375	102.34	102.375	31558
2/17/2016	1:10 PM	102.39	102.4	102.35	102.35	38188
2/17/2016	1:11 PM	102.38	102.41	102.37	102.39	61324
2/17/2016	1:12 PM	102.38	102.38	102.35	102.37	18639
2/17/2016	1:13 PM	102.35	102.38	102.35	102.37	34996
2/17/2016	1:14 PM	102.37	102.3799	102.35	102.352	35250
2/17/2016	1:15 PM	102.37	102.39	102.37	102.3799	56894
2/17/2016	1:16 PM	102.39	102.4	102.36	102.37	72080
2/17/2016	1:17 PM	102.43	102.44	102.38	102.38	55359
2/17/2016	1:18 PM	102.434	102.44	102.405	102.43	67612
2/17/2016	1:19 PM	102.4399	102.44	102.42	102.435	41918
2/17/2016	1:20 PM	102.43	102.44	102.42	102.43	73562
2/17/2016	1:21 PM	102.402	102.436	102.4	102.429	30818
2/17/2016	1:22 PM	102.45	102.47	102.405	102.405	55572
2/17/2016	1:23 PM	102.4977	102.5	102.45	102.46	74727
2/17/2016	1:24 PM	102.5	102.51	102.49	102.495	64431
2/17/2016	1:25 PM	102.425	102.49	102.42	102.49	62077
2/17/2016	1:26 PM	102.39	102.43	102.36	102.42	124910
2/17/2016	1:27 PM	102.39	102.43	102.39	102.39	55215
2/17/2016	1:28 PM	102.38	102.404	102.38	102.395	65359
2/17/2016	1:29 PM	102.41	102.42	102.38	102.39	61728
2/17/2016	1:30 PM	102.421	102.44	102.4	102.41	51587
2/17/2016	1:31 PM	102.3984	102.435	102.3984	102.43	32561
2/17/2016	1:32 PM	102.39	102.4	102.38	102.4	60002
2/17/2016	1:33 PM	102.3464	102.39	102.34	102.39	86327
2/17/2016	1:34 PM	102.34	102.35	102.33	102.34	50077
2/17/2016	1:35 PM	102.35	102.365	102.34	102.344	102368
2/17/2016	1:36 PM	102.31	102.35	102.31	102.35	62427
2/17/2016	1:37 PM	102.3299	102.33	102.3	102.3	38488
2/17/2016	1:38 PM	102.32	102.33	102.3	102.32	23704
2/17/2016	1:39 PM	102.3	102.32	102.29	102.31	36525
2/17/2016	1:40 PM	102.253	102.31	102.25	102.305	57412
2/17/2016	1:41 PM	102.2301	102.265	102.23	102.25	58489
2/17/2016	1:42 PM	102.23	102.25	102.2205	102.2366	109019
2/17/2016	1:43 PM	102.2751	102.28	102.24	102.24	63131
2/17/2016	1:44 PM	102.26	102.285	102.25	102.271	32995
2/17/2016	1:45 PM	102.2779	102.28	102.26	102.265	35077
2/17/2016	1:46 PM	102.19	102.272	102.19	102.272	96217
2/17/2016	1:47 PM	102.18	102.2	102.175	102.19	74741
2/17/2016	1:48 PM	102.21	102.22	102.18	102.19	38798
2/17/2016	1:49 PM	102.23	102.231	102.2	102.21	30609
2/17/2016	1:50 PM	102.2	102.234	102.19	102.22	31763
2/17/2016	1:51 PM	102.1601	102.2	102.15	102.1972	32166
2/17/2016	1:52 PM	102.22	102.22	102.17	102.17	22672
2/17/2016	1:53 PM	102.2	102.235	102.2	102.22	37801
2/17/2016	1:54 PM	102.25	102.25	102.19	102.21	25038
2/17/2016	1:55 PM	102.21	102.26	102.21	102.245	20880
2/17/2016	1:56 PM	102.22	102.24	102.21	102.21	40900
2/17/2016	1:57 PM	102.268	102.2699	102.2205	102.225	32989
2/17/2016	1:58 PM	102.2301	102.27	102.23	102.265	21067
2/17/2016	1:59 PM	102.21	102.235	102.2	102.23	31337
2/17/2016	2:00 PM	102.2	102.21	102.18	102.21	39499
2/17/2016	2:01 PM	102.15	102.215	102.14	102.2	66866
2/17/2016	2:02 PM	102.28	102.29	102.12	102.1501	130383
2/17/2016	2:03 PM	102.28	102.28	102.21	102.28	72546
2/17/2016	2:04 PM	102.29	102.29	102.26	102.28	185407
2/17/2016	2:05 PM	102.29	102.32	102.26	102.29	190906
2/17/2016	2:06 PM	102.28	102.3099	102.28	102.3	35714
2/17/2016	2:07 PM	102.31	102.33	102.28	102.3	77308
2/17/2016	2:08 PM	102.36	102.369	102.3	102.32	34574
2/17/2016	2:09 PM	102.45	102.46	102.35	102.36	56377
2/17/2016	2:10 PM	102.46	102.51	102.44	102.45	103740
2/17/2016	2:11 PM	102.4499	102.486	102.432	102.4601	62491
2/17/2016	2:12 PM	102.46	102.47	102.44	102.45	45094
2/17/2016	2:13 PM	102.45	102.46	102.43	102.46	97011
2/17/2016	2:14 PM	102.426	102.4778	102.42	102.45	73425
2/17/2016	2:15 PM	102.47	102.48	102.42	102.4201	39837
2/17/2016	2:16 PM	102.49	102.5	102.465	102.47	40669
2/17/2016	2:17 PM	102.57	102.63	102.4899	102.4899	305281
2/17/2016	2:18 PM	102.6	102.62	102.56	102.57	89841
2/17/2016	2:19 PM	102.58	102.625	102.57	102.595	271218
2/17/2016	2:20 PM	102.575	102.6	102.57	102.5757	32411
2/17/2016	2:21 PM	102.6079	102.62	102.56	102.57	113877
2/17/2016	2:22 PM	102.63	102.64	102.59	102.6	56781
2/17/2016	2:23 PM	102.62	102.64	102.6	102.63	35026
2/17/2016	2:24 PM	102.63	102.635	102.59	102.62	76510
2/17/2016	2:25 PM	102.6	102.635	102.58	102.62	109624
2/17/2016	2:26 PM	102.59	102.61	102.55	102.61	104589
2/17/2016	2:27 PM	102.55	102.59	102.55	102.58	31140
2/17/2016	2:28 PM	102.53	102.58	102.52	102.55	61631
2/17/2016	2:29 PM	102.54	102.56	102.5299	102.53	26501
2/17/2016	2:30 PM	102.5201	102.57	102.51	102.554	41486
2/17/2016	2:31 PM	102.55	102.55	102.49	102.52	43399
2/17/2016	2:32 PM	102.6	102.6	102.54	102.56	78591
2/17/2016	2:33 PM	102.55	102.61	102.54	102.59	68884
2/17/2016	2:34 PM	102.53	102.55	102.51	102.54	63105
2/17/2016	2:35 PM	102.48	102.53	102.47	102.53	98289
2/17/2016	2:36 PM	102.5	102.5	102.48	102.48	20429
2/17/2016	2:37 PM	102.46	102.495	102.45	102.49	30364
2/17/2016	2:38 PM	102.51	102.52	102.46	102.461	67726
2/17/2016	2:39 PM	102.495	102.51	102.48	102.5	51201
2/17/2016	2:40 PM	102.4601	102.51	102.455	102.495	48740
2/17/2016	2:41 PM	102.49	102.5	102.47	102.47	133673
2/17/2016	2:42 PM	102.52	102.54	102.475	102.485	96664
2/17/2016	2:43 PM	102.54	102.55	102.52	102.53	56360
2/17/2016	2:44 PM	102.55	102.57	102.53	102.54	45080
2/17/2016	2:45 PM	102.61	102.625	102.56	102.56	92252
2/17/2016	2:46 PM	102.57	102.63	102.57	102.61	30198
2/17/2016	2:47 PM	102.51	102.57	102.5	102.57	97627
2/17/2016	2:48 PM	102.58	102.58	102.4999	102.5	22960
2/17/2016	2:49 PM	102.5399	102.58	102.5399	102.58	26145
2/17/2016	2:50 PM	102.48	102.55	102.47	102.54	74004
2/17/2016	2:51 PM	102.35	102.48	102.35	102.48	104808
2/17/2016	2:52 PM	102.33	102.3968	102.33	102.36	49113
2/17/2016	2:53 PM	102.25	102.35	102.24	102.33	62585
2/17/2016	2:54 PM	102.32	102.3299	102.25	102.25	50975
2/17/2016	2:55 PM	102.29	102.33	102.29	102.33	31344
2/17/2016	2:56 PM	102.2872	102.311	102.2728	102.29	46142
2/17/2016	2:57 PM	102.33	102.35	102.28	102.29	43486
2/17/2016	2:58 PM	102.27	102.34	102.25	102.33	110191
2/17/2016	2:59 PM	102.31	102.32	102.26	102.27	35563
2/17/2016	3:00 PM	102.34	102.34	102.275	102.31	43158
2/17/2016	3:01 PM	102.38	102.41	102.35	102.35	53867
2/17/2016	3:02 PM	102.3162	102.38	102.29	102.38	22801
2/17/2016	3:03 PM	102.34	102.35	102.3	102.31	59548
2/17/2016	3:04 PM	102.31	102.34	102.28	102.34	41771
2/17/2016	3:05 PM	102.32	102.3225	102.29	102.3199	20118
2/17/2016	3:06 PM	102.35	102.38	102.31	102.32	61471
2/17/2016	3:07 PM	102.35	102.37	102.32	102.35	40510
2/17/2016	3:08 PM	102.3	102.35	102.26	102.345	30951
2/17/2016	3:09 PM	102.31	102.33	102.29	102.3	25262
2/17/2016	3:10 PM	102.33	102.34	102.3	102.31	53406
2/17/2016	3:11 PM	102.32	102.33	102.3	102.33	25629
2/17/2016	3:12 PM	102.33	102.36	102.315	102.33	49026
2/17/2016	3:13 PM	102.32	102.33	102.3028	102.33	29825
2/17/2016	3:14 PM	102.27	102.31	102.261	102.31	35139
2/17/2016	3:15 PM	102.36	102.38	102.27	102.27	76612
2/17/2016	3:16 PM	102.37	102.38	102.34	102.36	60518
2/17/2016	3:17 PM	102.43	102.44	102.38	102.38	246897
2/17/2016	3:18 PM	102.4193	102.44	102.39	102.44	84312
2/17/2016	3:19 PM	102.4	102.42	102.39	102.41	91349
2/17/2016	3:20 PM	102.39	102.4	102.37	102.4	79950
2/17/2016	3:21 PM	102.3715	102.4	102.37	102.39	56689
2/17/2016	3:22 PM	102.28	102.375	102.28	102.375	104016
2/17/2016	3:23 PM	102.22	102.29	102.21	102.29	96604
2/17/2016	3:24 PM	102.2	102.27	102.2	102.22	68549
2/17/2016	3:25 PM	102.18	102.2101	102.18	102.205	63638
2/17/2016	3:26 PM	102.22	102.24	102.17	102.18	105550
2/17/2016	3:27 PM	102.23	102.25	102.2	102.22	61620
2/17/2016	3:28 PM	102.22	102.26	102.22	102.24	54713
2/17/2016	3:29 PM	102.201	102.24	102.1801	102.2272	93744
2/17/2016	3:30 PM	102.27	102.28	102.19	102.205	193093
2/17/2016	3:31 PM	102.24	102.3	102.22	102.265	139207
2/17/2016	3:32 PM	102.25	102.265	102.22	102.24	150355
2/17/2016	3:33 PM	102.26	102.28	102.239	102.26	104081
2/17/2016	3:34 PM	102.23	102.27	102.22	102.26	226173
2/17/2016	3:35 PM	102.27	102.29	102.225	102.225	105347
2/17/2016	3:36 PM	102.17	102.265	102.16	102.26	154098
2/17/2016	3:37 PM	102.2799	102.2799	102.15	102.17	64426
2/17/2016	3:38 PM	102.2401	102.28	102.21	102.28	54822
2/17/2016	3:39 PM	102.31	102.31	102.23	102.25	92327
2/17/2016	3:40 PM	102.38	102.41	102.3	102.309	86016
2/17/2016	3:41 PM	102.37	102.39	102.3418	102.38	82527
2/17/2016	3:42 PM	102.4	102.42	102.36	102.38	58432
2/17/2016	3:43 PM	102.41	102.41	102.39	102.39	75673
2/17/2016	3:44 PM	102.395	102.42	102.38	102.41	75526
2/17/2016	3:45 PM	102.39	102.41	102.37	102.395	144440
2/17/2016	3:46 PM	102.44	102.45	102.3802	102.3802	82751
2/17/2016	3:47 PM	102.41	102.4699	102.4	102.44	101558
2/17/2016	3:48 PM	102.42	102.43	102.41	102.41	111267
2/17/2016	3:49 PM	102.42	102.45	102.41	102.42	76494
2/17/2016	3:50 PM	102.49	102.49	102.41	102.42	204177
2/17/2016	3:51 PM	102.5	102.5	102.45	102.48	153350
2/17/2016	3:52 PM	102.45	102.5	102.45	102.5	120590
2/17/2016	3:53 PM	102.44	102.46	102.41	102.45	322938
2/17/2016	3:54 PM	102.475	102.48	102.44	102.44	67862
2/17/2016	3:55 PM	102.495	102.5	102.47	102.475	95255
2/17/2016	3:56 PM	102.48	102.5	102.47	102.5	80992
2/17/2016	3:57 PM	102.475	102.49	102.47	102.49	121470
2/17/2016	3:58 PM	102.509	102.525	102.47	102.475	305954
2/17/2016	3:59 PM	102.49	102.52	102.471	102.51	318636
2/17/2016	4:00 PM	102.5	102.5	102.41	102.485	1330081
2/18/2016	9:31 AM	102.65	102.84	102.65	102.78	331134
2/18/2016	9:32 AM	102.63	102.71	102.62	102.66	227966
2/18/2016	9:33 AM	102.6	102.63	102.58	102.62	158386
2/18/2016	9:34 AM	102.45	102.59	102.43	102.59	141544
2/18/2016	9:35 AM	102.42	102.47	102.4	102.44	204263
2/18/2016	9:36 AM	102.28	102.42	102.25	102.42	268733
2/18/2016	9:37 AM	102.321	102.36	102.265	102.28	362277
2/18/2016	9:38 AM	102.341	102.36	102.2744	102.33	85253
2/18/2016	9:39 AM	102.36	102.418	102.35	102.354	359737
2/18/2016	9:40 AM	102.34	102.38	102.31	102.36	128637
2/18/2016	9:41 AM	102.37	102.48	102.3392	102.34	264392
2/18/2016	9:42 AM	102.405	102.47	102.38	102.38	209662
2/18/2016	9:43 AM	102.42	102.44	102.38	102.41	61892
2/18/2016	9:44 AM	102.3801	102.43	102.31	102.42	82783
2/18/2016	9:45 AM	102.27	102.38	102.25	102.38	157470
2/18/2016	9:46 AM	102.25	102.29	102.22	102.27	147071
2/18/2016	9:47 AM	102.21	102.32	102.2	102.26	118610
2/18/2016	9:48 AM	102.2643	102.315	102.22	102.22	161459
2/18/2016	9:49 AM	102.24	102.36	102.23	102.2543	139663
2/18/2016	9:50 AM	102.2997	102.31	102.19	102.23	151214
2/18/2016	9:51 AM	102.35	102.39	102.29	102.2987	124562
2/18/2016	9:52 AM	102.42	102.44	102.35	102.35	158797
2/18/2016	9:53 AM	102.35	102.41	102.31	102.41	157951
2/18/2016	9:54 AM	102.39	102.41	102.34	102.355	84528
2/18/2016	9:55 AM	102.45	102.49	102.395	102.4	179111
2/18/2016	9:56 AM	102.42	102.455	102.37	102.43	78031
2/18/2016	9:57 AM	102.27	102.41	102.27	102.41	81373
2/18/2016	9:58 AM	102.31	102.33	102.26	102.27	84375
2/18/2016	9:59 AM	102.251	102.35	102.24	102.31	85032
2/18/2016	10:00 AM	102.29	102.3	102.24	102.25	46431
2/18/2016	10:01 AM	102.06	102.2878	102.06	102.2878	199777
2/18/2016	10:02 AM	102.09	102.12	102.04	102.06	88032
2/18/2016	10:03 AM	102.06	102.09	102.035	102.07	81450
2/18/2016	10:04 AM	102.17	102.185	102.06	102.06	83664
2/18/2016	10:05 AM	102.36	102.37	102.17	102.17	363688
2/18/2016	10:06 AM	102.28	102.38	102.27	102.37	70395
2/18/2016	10:07 AM	102.26	102.2779	102.21	102.26	69190
2/18/2016	10:08 AM	102.23	102.265	102.15	102.26	84476
2/18/2016	10:09 AM	102.19	102.25	102.18	102.22	68333
2/18/2016	10:10 AM	102.04	102.21	102.03	102.18	77486
2/18/2016	10:11 AM	102.11	102.122	102.03	102.03	54252
2/18/2016	10:12 AM	102.18	102.18	102.1062	102.11	58397
2/18/2016	10:13 AM	102.175	102.245	102.15	102.18	84607
2/18/2016	10:14 AM	102.26	102.29	102.19	102.19	101599
2/18/2016	10:15 AM	102.295	102.305	102.24	102.26	64512
2/18/2016	10:16 AM	102.2	102.3	102.19	102.295	55629
2/18/2016	10:17 AM	102.1	102.205	102.1	102.2	149531
2/18/2016	10:18 AM	102.13	102.2167	102.1	102.11	110201
2/18/2016	10:19 AM	102.1478	102.196	102.115	102.146	45832
2/18/2016	10:20 AM	102.19	102.2	102.13	102.14	28658
2/18/2016	10:21 AM	102.11	102.19	102.09	102.19	56161
2/18/2016	10:22 AM	102.06	102.11	102.05	102.09	39549
2/18/2016	10:23 AM	102.14	102.197	102.05	102.05	191695
2/18/2016	10:24 AM	102.191	102.23	102.145	102.15	99677
2/18/2016	10:25 AM	102.18	102.19	102.1	102.19	229191
2/18/2016	10:26 AM	102.24	102.248	102.175	102.175	49711
2/18/2016	10:27 AM	102.2499	102.26	102.22	102.24	70445
2/18/2016	10:28 AM	102.3	102.31	102.22	102.23	113711
2/18/2016	10:29 AM	102.28	102.31	102.24	102.295	33941
2/18/2016	10:30 AM	102.35	102.38	102.26	102.27	166230
2/18/2016	10:31 AM	102.29	102.37	102.26	102.36	31260
2/18/2016	10:32 AM	102.3	102.34	102.28	102.29	46864
2/18/2016	10:33 AM	102.29	102.36	102.28	102.3	57565
2/18/2016	10:34 AM	102.19	102.3	102.19	102.3	48676
2/18/2016	10:35 AM	102.18	102.235	102.15	102.19	44698
2/18/2016	10:36 AM	102.14	102.18	102.12	102.18	47918
2/18/2016	10:37 AM	102.07	102.14	102.07	102.135	68282
2/18/2016	10:38 AM	102.12	102.12	102.08	102.08	40324
2/18/2016	10:39 AM	102.13	102.17	102.11	102.11	36676
2/18/2016	10:40 AM	102.1	102.15	102.1	102.12	48345
2/18/2016	10:41 AM	101.97	102.11	101.96	102.11	98502
2/18/2016	10:42 AM	101.96	101.99	101.95	101.969	94425
2/18/2016	10:43 AM	102.01	102.03	101.95	101.95	39547
2/18/2016	10:44 AM	102.02	102.075	102	102.02	77325
2/18/2016	10:45 AM	102.06	102.1	102.02	102.02	60568
2/18/2016	10:46 AM	102.05	102.06	101.99	102.04	111004
2/18/2016	10:47 AM	102.07	102.1	102.03	102.05	32118
2/18/2016	10:48 AM	102.07	102.1	102.05	102.07	28838
2/18/2016	10:49 AM	101.98	102.08	101.95	102.06	127258
2/18/2016	10:50 AM	101.88	101.975	101.861	101.97	177307
2/18/2016	10:51 AM	101.9	101.92	101.88	101.89	22973
2/18/2016	10:52 AM	101.93	101.935	101.89	101.91	41008
2/18/2016	10:53 AM	101.93	101.94	101.91	101.93	140706
2/18/2016	10:54 AM	101.985	101.99	101.93	101.94	62768
2/18/2016	10:55 AM	101.96	101.98	101.94	101.98	31524
2/18/2016	10:56 AM	101.96	101.98	101.94	101.95	25443
2/18/2016	10:57 AM	102.01	102.04	101.96	101.96	32862
2/18/2016	10:58 AM	101.9	102.01	101.89	102.0001	33728
2/18/2016	10:59 AM	101.93	101.945	101.9	101.91	28214
2/18/2016	11:00 AM	101.76	101.95	101.74	101.93	299422
2/18/2016	11:01 AM	101.79	101.89	101.68	101.76	216293
2/18/2016	11:02 AM	101.88	101.88	101.77	101.7987	79298
2/18/2016	11:03 AM	101.79	101.939	101.78	101.88	191414
2/18/2016	11:04 AM	101.73	101.82	101.72	101.8	106197
2/18/2016	11:05 AM	101.72	101.74	101.66	101.73	144922
2/18/2016	11:06 AM	101.76	101.81	101.7	101.71	186427
2/18/2016	11:07 AM	101.7	101.755	101.68	101.75	61614
2/18/2016	11:08 AM	101.64	101.71	101.62	101.69	171099
2/18/2016	11:09 AM	101.6	101.69	101.595	101.65	102929
2/18/2016	11:10 AM	101.663	101.7	101.59	101.6	186649
2/18/2016	11:11 AM	101.7	101.79	101.67	101.67	147062
2/18/2016	11:12 AM	101.7	101.74	101.674	101.69	107655
2/18/2016	11:13 AM	101.73	101.73	101.665	101.7	103238
2/18/2016	11:14 AM	101.755	101.77	101.72	101.73	45326
2/18/2016	11:15 AM	101.81	101.835	101.7422	101.75	102066
2/18/2016	11:16 AM	101.78	101.83	101.745	101.81	79577
2/18/2016	11:17 AM	101.84	101.87	101.78	101.79	158388
2/18/2016	11:18 AM	101.81	101.87	101.795	101.84	71350
2/18/2016	11:19 AM	101.77	101.84	101.765	101.81	102569
2/18/2016	11:20 AM	101.75	101.79	101.75	101.76	131704
2/18/2016	11:21 AM	101.71	101.76	101.7	101.76	132289
2/18/2016	11:22 AM	101.71	101.72	101.675	101.711	72519
2/18/2016	11:23 AM	101.72	101.75	101.69	101.7	69746
2/18/2016	11:24 AM	101.65	101.71	101.65	101.71	97702
2/18/2016	11:25 AM	101.67	101.7	101.64	101.656	99942
2/18/2016	11:26 AM	101.74	101.74	101.6763	101.6763	102467
2/18/2016	11:27 AM	101.782	101.85	101.73	101.74	111302
2/18/2016	11:28 AM	101.78	101.84	101.71	101.8	202630
2/18/2016	11:29 AM	101.84	101.85	101.78	101.78	93267
2/18/2016	11:30 AM	101.9	101.9	101.82	101.845	76395
2/18/2016	11:31 AM	101.7754	101.9	101.7754	101.89	59902
2/18/2016	11:32 AM	101.82	101.83	101.75	101.78	36815
2/18/2016	11:33 AM	101.83	101.83	101.795	101.82	19370
2/18/2016	11:34 AM	101.84	101.84	101.76	101.82	30846
2/18/2016	11:35 AM	101.85	101.9	101.77	101.83	74786
2/18/2016	11:36 AM	101.82	101.85	101.78	101.85	50423
2/18/2016	11:37 AM	101.84	101.93	101.81	101.83	129831
2/18/2016	11:38 AM	101.852	101.88	101.83	101.84	21242
2/18/2016	11:39 AM	101.89	101.92	101.8259	101.86	25600
2/18/2016	11:40 AM	101.94	101.99	101.886	101.89	101794
2/18/2016	11:41 AM	101.935	101.9799	101.93	101.94	41494
2/18/2016	11:42 AM	101.9	101.93	101.89	101.93	41702
2/18/2016	11:43 AM	101.89	101.92	101.87	101.9	29333
2/18/2016	11:44 AM	101.925	101.94	101.89	101.89	45075
2/18/2016	11:45 AM	101.89	101.931	101.85	101.91	56847
2/18/2016	11:46 AM	101.85	101.9	101.836	101.895	20963
2/18/2016	11:47 AM	101.85	101.87	101.82	101.83	30434
2/18/2016	11:48 AM	101.81	101.8728	101.79	101.85	92172
2/18/2016	11:49 AM	101.91	101.91	101.81	101.815	28396
2/18/2016	11:50 AM	101.895	101.925	101.88	101.92	20570
2/18/2016	11:51 AM	101.875	101.89	101.86	101.89	27367
2/18/2016	11:52 AM	101.88	101.88	101.84	101.87	18937
2/18/2016	11:53 AM	101.92	101.92	101.83	101.87	48088
2/18/2016	11:54 AM	101.9864	102	101.91	101.92	103472
2/18/2016	11:55 AM	101.92	101.988	101.91	101.9842	41384
2/18/2016	11:56 AM	101.91	101.94	101.9	101.92	31937
2/18/2016	11:57 AM	101.93	101.96	101.91	101.91	21497
2/18/2016	11:58 AM	101.97	101.975	101.91	101.93	17598
2/18/2016	11:59 AM	101.99	102	101.96	101.97	31235
2/18/2016	12:00 PM	102.12	102.16	101.99	101.99	151605
2/18/2016	12:01 PM	102.11	102.14	102.09	102.12	58582
2/18/2016	12:02 PM	102.12	102.13	102.09	102.11	82293
2/18/2016	12:03 PM	102.07	102.13	102.03	102.13	31966
2/18/2016	12:04 PM	102.08	102.12	102.0401	102.065	70292
2/18/2016	12:05 PM	102.09	102.14	102.07	102.08	107223
2/18/2016	12:06 PM	102.06	102.1	102.06	102.09	63974
2/18/2016	12:07 PM	102.07	102.07	102.045	102.06	27900
2/18/2016	12:08 PM	102.07	102.1	102.05	102.07	26809
2/18/2016	12:09 PM	102.07	102.11	102.06	102.06	20787
2/18/2016	12:10 PM	102.05	102.07	102.0401	102.07	38267
2/18/2016	12:11 PM	102.04	102.1	102.02	102.05	41020
2/18/2016	12:12 PM	102.01	102.045	102	102.045	83196
2/18/2016	12:13 PM	102.03	102.04	102.01	102.01	20618
2/18/2016	12:14 PM	101.995	102.04	101.98	102.0334	31969
2/18/2016	12:15 PM	102.01	102.02	101.99	102	35848
2/18/2016	12:16 PM	101.99	102.02	101.98	102.02	40988
2/18/2016	12:17 PM	101.98	102	101.96	101.98	34260
2/18/2016	12:18 PM	102	102.01	101.96	101.98	30100
2/18/2016	12:19 PM	101.9489	102	101.9489	101.994	38873
2/18/2016	12:20 PM	101.99	101.99	101.95	101.95	39465
2/18/2016	12:21 PM	101.9701	102	101.97	101.99	27443
2/18/2016	12:22 PM	102.04	102.05	101.97	101.97	29496
2/18/2016	12:23 PM	102.02	102.04	101.98	102.04	44029
2/18/2016	12:24 PM	102.02	102.04	102	102.02	39955
2/18/2016	12:25 PM	102.01	102.025	101.99	102.02	21235
2/18/2016	12:26 PM	102.04	102.04	102	102.01	22682
2/18/2016	12:27 PM	102.08	102.08	102.05	102.05	34132
2/18/2016	12:28 PM	102.14	102.16	102.08	102.08	102455
2/18/2016	12:29 PM	102.08	102.15	102.07	102.1459	58109
2/18/2016	12:30 PM	102.07	102.091	102.06	102.08	41051
2/18/2016	12:31 PM	102.08	102.11	102.07	102.07	26234
2/18/2016	12:32 PM	102.1	102.1	102.07	102.08	23264
2/18/2016	12:33 PM	102.09	102.13	102.08	102.1	26472
2/18/2016	12:34 PM	102.08	102.1	102.08	102.09	30698
2/18/2016	12:35 PM	102.08	102.115	102.05	102.08	34046
2/18/2016	12:36 PM	102.07	102.1	102.05	102.08	26460
2/18/2016	12:37 PM	102.07	102.1	102.06	102.07	173746
2/18/2016	12:38 PM	102.06	102.085	102.03	102.065	46014
2/18/2016	12:39 PM	102.05	102.06	102.04	102.05	11855
2/18/2016	12:40 PM	101.98	102.05	101.98	102.04	38833
2/18/2016	12:41 PM	101.88	102	101.88	101.99	100778
2/18/2016	12:42 PM	101.9	101.91	101.85	101.87	60247
2/18/2016	12:43 PM	101.93	101.93	101.8983	101.8983	24818
2/18/2016	12:44 PM	101.9	101.92	101.9	101.92	27711
2/18/2016	12:45 PM	101.87	101.9	101.87	101.9	64921
2/18/2016	12:46 PM	101.9	101.9	101.87	101.875	31765
2/18/2016	12:47 PM	101.865	101.92	101.86	101.91	32623
2/18/2016	12:48 PM	101.88	101.89	101.85	101.86	11311
2/18/2016	12:49 PM	101.82	101.8899	101.81	101.88	208164
2/18/2016	12:50 PM	101.865	101.865	101.82	101.82	74276
2/18/2016	12:51 PM	101.908	101.94	101.84	101.865	58795
2/18/2016	12:52 PM	101.848	101.9	101.848	101.9	31507
2/18/2016	12:53 PM	101.855	101.86	101.83	101.85	37998
2/18/2016	12:54 PM	101.869	101.88	101.85	101.85	20440
2/18/2016	12:55 PM	101.9	101.9	101.87	101.87	16717
2/18/2016	12:56 PM	101.89	101.94	101.89	101.9099	14644
2/18/2016	12:57 PM	101.8338	101.89	101.8338	101.89	25076
2/18/2016	12:58 PM	101.825	101.85	101.82	101.83	39570
2/18/2016	12:59 PM	101.85	101.85	101.83	101.83	21465
2/18/2016	1:00 PM	101.82	101.86	101.82	101.86	14921
2/18/2016	1:01 PM	101.85	101.851	101.805	101.821	34120
2/18/2016	1:02 PM	101.87	101.88	101.83	101.85	18390
2/18/2016	1:03 PM	101.87	101.88	101.83	101.87	42247
2/18/2016	1:04 PM	101.89	101.92	101.86	101.864	28507
2/18/2016	1:05 PM	101.89	101.89	101.85	101.89	21618
2/18/2016	1:06 PM	101.88	101.89	101.84	101.8895	48519
2/18/2016	1:07 PM	101.84	101.88	101.82	101.88	12553
2/18/2016	1:08 PM	101.88	101.89	101.8365	101.8365	63142
2/18/2016	1:09 PM	101.886	101.9	101.87	101.879	17741
2/18/2016	1:10 PM	101.915	101.97	101.88	101.88	57457
2/18/2016	1:11 PM	101.89	101.92	101.86	101.92	8232
2/18/2016	1:12 PM	101.9	101.92	101.86	101.89	13643
2/18/2016	1:13 PM	101.9	101.91	101.89	101.9	24090
2/18/2016	1:14 PM	101.89	101.92	101.871	101.91	27617
2/18/2016	1:15 PM	101.87	101.89	101.86	101.89	12901
2/18/2016	1:16 PM	101.87	101.88	101.85	101.86	29146
2/18/2016	1:17 PM	101.81	101.87	101.8	101.87	69272
2/18/2016	1:18 PM	101.73	101.81	101.72	101.8	87481
2/18/2016	1:19 PM	101.73	101.73	101.69	101.72	82038
2/18/2016	1:20 PM	101.78	101.78	101.73	101.73	15534
2/18/2016	1:21 PM	101.71	101.78	101.7	101.78	50348
2/18/2016	1:22 PM	101.6868	101.7399	101.67	101.71	36240
2/18/2016	1:23 PM	101.695	101.71	101.68	101.68	44387
2/18/2016	1:24 PM	101.6778	101.71	101.67	101.7	64119
2/18/2016	1:25 PM	101.708	101.71	101.6647	101.67	25059
2/18/2016	1:26 PM	101.71	101.73	101.695	101.71	25061
2/18/2016	1:27 PM	101.675	101.735	101.67	101.72	18917
2/18/2016	1:28 PM	101.73	101.73	101.68	101.68	24840
2/18/2016	1:29 PM	101.75	101.76	101.73	101.73	11436
2/18/2016	1:30 PM	101.7551	101.7551	101.72	101.74	20757
2/18/2016	1:31 PM	101.75	101.75	101.72	101.75	23236
2/18/2016	1:32 PM	101.73	101.76	101.73	101.74	13976
2/18/2016	1:33 PM	101.76	101.765	101.7395	101.74	20955
2/18/2016	1:34 PM	101.78	101.78	101.74	101.76	61827
2/18/2016	1:35 PM	101.76	101.81	101.76	101.78	27539
2/18/2016	1:36 PM	101.72	101.77	101.7	101.76	45304
2/18/2016	1:37 PM	101.68	101.7	101.662	101.7	41067
2/18/2016	1:38 PM	101.65	101.69	101.6401	101.67	52919
2/18/2016	1:39 PM	101.65	101.66	101.62	101.645	65958
2/18/2016	1:40 PM	101.62	101.645	101.61	101.645	30826
2/18/2016	1:41 PM	101.63	101.63	101.6	101.61	30339
2/18/2016	1:42 PM	101.6048	101.63	101.58	101.62	138892
2/18/2016	1:43 PM	101.61	101.63	101.59	101.6068	60483
2/18/2016	1:44 PM	101.59	101.62	101.56	101.61	114892
2/18/2016	1:45 PM	101.57	101.61	101.57	101.5972	42768
2/18/2016	1:46 PM	101.555	101.6	101.55	101.57	119037
2/18/2016	1:47 PM	101.58	101.5881	101.55	101.56	56823
2/18/2016	1:48 PM	101.534	101.58	101.53	101.58	40992
2/18/2016	1:49 PM	101.48	101.545	101.47	101.53	118524
2/18/2016	1:50 PM	101.485	101.49	101.42	101.47	88782
2/18/2016	1:51 PM	101.46	101.484	101.43	101.48	27113
2/18/2016	1:52 PM	101.45	101.5	101.45	101.46	70796
2/18/2016	1:53 PM	101.52	101.52	101.46	101.46	49300
2/18/2016	1:54 PM	101.54	101.57	101.51	101.515	48470
2/18/2016	1:55 PM	101.515	101.545	101.5	101.54	42205
2/18/2016	1:56 PM	101.49	101.515	101.49	101.515	48240
2/18/2016	1:57 PM	101.47	101.5	101.4605	101.5	34698
2/18/2016	1:58 PM	101.5	101.51	101.465	101.47	82628
2/18/2016	1:59 PM	101.48	101.51	101.475	101.495	61246
2/18/2016	2:00 PM	101.54	101.56	101.48	101.48	69167
2/18/2016	2:01 PM	101.58	101.61	101.53	101.54	202090
2/18/2016	2:02 PM	101.5641	101.6	101.5641	101.58	61851
2/18/2016	2:03 PM	101.585	101.59	101.55	101.5601	53701
2/18/2016	2:04 PM	101.6	101.6099	101.54	101.6	40276
2/18/2016	2:05 PM	101.6	101.65	101.59	101.595	88639
2/18/2016	2:06 PM	101.5972	101.61	101.56	101.605	31246
2/18/2016	2:07 PM	101.626	101.63	101.575	101.585	51866
2/18/2016	2:08 PM	101.6356	101.67	101.58	101.62	56750
2/18/2016	2:09 PM	101.605	101.65	101.605	101.63	29929
2/18/2016	2:10 PM	101.6	101.62	101.585	101.62	39990
2/18/2016	2:11 PM	101.6	101.62	101.575	101.61	25759
2/18/2016	2:12 PM	101.551	101.61	101.551	101.6058	83050
2/18/2016	2:13 PM	101.5899	101.605	101.555	101.56	27629
2/18/2016	2:14 PM	101.6	101.61	101.57	101.58	25093
2/18/2016	2:15 PM	101.565	101.6	101.555	101.6	33907
2/18/2016	2:16 PM	101.57	101.59	101.5625	101.57	70357
2/18/2016	2:17 PM	101.58	101.58	101.56	101.57	60640
2/18/2016	2:18 PM	101.61	101.62	101.58	101.59	15952
2/18/2016	2:19 PM	101.57	101.62	101.57	101.6	27653
2/18/2016	2:20 PM	101.65	101.66	101.55	101.57	66095
2/18/2016	2:21 PM	101.7099	101.71	101.655	101.6557	81075
2/18/2016	2:22 PM	101.7799	101.78	101.7	101.705	78403
2/18/2016	2:23 PM	101.8128	101.82	101.77	101.77	63393
2/18/2016	2:24 PM	101.7665	101.82	101.75	101.8123	50864
2/18/2016	2:25 PM	101.78	101.79	101.75	101.77	23216
2/18/2016	2:26 PM	101.75	101.79	101.75	101.78	38014
2/18/2016	2:27 PM	101.73	101.76	101.71	101.75	18366
2/18/2016	2:28 PM	101.746	101.7599	101.71	101.72	27167
2/18/2016	2:29 PM	101.7605	101.8	101.75	101.75	28899
2/18/2016	2:30 PM	101.8099	101.81	101.76	101.76	41471
2/18/2016	2:31 PM	101.87	101.88	101.8001	101.81	64947
2/18/2016	2:32 PM	101.87	101.899	101.85	101.87	87877
2/18/2016	2:33 PM	101.85	101.8741	101.83	101.87	15495
2/18/2016	2:34 PM	101.92	101.92	101.86	101.86	64290
2/18/2016	2:35 PM	101.899	101.92	101.87	101.91	193774
2/18/2016	2:36 PM	101.98	102.01	101.894	101.9	296753
2/18/2016	2:37 PM	101.95	101.99	101.95	101.971	26091
2/18/2016	2:38 PM	101.95	101.96	101.93	101.95	37822
2/18/2016	2:39 PM	101.941	101.97	101.94	101.945	41750
2/18/2016	2:40 PM	101.93	101.95	101.9	101.94	122515
2/18/2016	2:41 PM	101.931	101.95	101.92	101.94	43439
2/18/2016	2:42 PM	101.91	101.95	101.91	101.94	40031
2/18/2016	2:43 PM	101.925	101.95	101.89	101.9135	38235
2/18/2016	2:44 PM	101.89	101.95	101.89	101.92	18968
2/18/2016	2:45 PM	101.87	101.902	101.86	101.89	85190
2/18/2016	2:46 PM	101.84	101.87	101.84	101.87	43798
2/18/2016	2:47 PM	101.83	101.859	101.82	101.84	32101
2/18/2016	2:48 PM	101.83	101.84	101.82	101.83	48369
2/18/2016	2:49 PM	101.85	101.86	101.81	101.83	51355
2/18/2016	2:50 PM	101.85	101.85	101.82	101.84	115014
2/18/2016	2:51 PM	101.87	101.91	101.85	101.85	43104
2/18/2016	2:52 PM	101.865	101.88	101.85	101.865	22450
2/18/2016	2:53 PM	101.91	101.91	101.85	101.86	34946
2/18/2016	2:54 PM	101.95	101.95	101.91	101.92	43998
2/18/2016	2:55 PM	101.911	101.96	101.911	101.94	53868
2/18/2016	2:56 PM	101.92	101.93	101.91	101.92	33149
2/18/2016	2:57 PM	101.87	101.9238	101.841	101.9238	36579
2/18/2016	2:58 PM	101.82	101.87	101.8	101.87	38651
2/18/2016	2:59 PM	101.84	101.86	101.82	101.821	38237
2/18/2016	3:00 PM	101.83	101.85	101.818	101.84	18219
2/18/2016	3:01 PM	101.837	101.86	101.8022	101.83	63323
2/18/2016	3:02 PM	101.805	101.87	101.79	101.84	74948
2/18/2016	3:03 PM	101.78	101.815	101.77	101.81	54252
2/18/2016	3:04 PM	101.75	101.79	101.75	101.79	60375
2/18/2016	3:05 PM	101.74	101.7532	101.72	101.74	18183
2/18/2016	3:06 PM	101.72	101.735	101.69	101.735	89925
2/18/2016	3:07 PM	101.6589	101.73	101.649	101.725	35833
2/18/2016	3:08 PM	101.66	101.67	101.63	101.66	58173
2/18/2016	3:09 PM	101.68	101.68	101.65	101.6698	43427
2/18/2016	3:10 PM	101.65	101.67	101.63	101.67	88838
2/18/2016	3:11 PM	101.7	101.71	101.65	101.65	61381
2/18/2016	3:12 PM	101.68	101.69	101.66	101.69	23867
2/18/2016	3:13 PM	101.62	101.685	101.61	101.68	94098
2/18/2016	3:14 PM	101.58	101.62	101.56	101.61	53748
2/18/2016	3:15 PM	101.55	101.59	101.53	101.58	101650
2/18/2016	3:16 PM	101.57	101.59	101.54	101.55	22592
2/18/2016	3:17 PM	101.59	101.63	101.57	101.57	75485
2/18/2016	3:18 PM	101.53	101.61	101.51	101.59	61620
2/18/2016	3:19 PM	101.58	101.58	101.534	101.534	143121
2/18/2016	3:20 PM	101.585	101.6	101.53	101.5763	41514
2/18/2016	3:21 PM	101.59	101.6	101.57	101.59	95184
2/18/2016	3:22 PM	101.52	101.58	101.4658	101.58	157498
2/18/2016	3:23 PM	101.51	101.54	101.48	101.53	77185
2/18/2016	3:24 PM	101.51	101.56	101.51	101.52	65416
2/18/2016	3:25 PM	101.54	101.54	101.48	101.51	212138
2/18/2016	3:26 PM	101.52	101.545	101.48	101.54	106139
2/18/2016	3:27 PM	101.46	101.52	101.46	101.51	121601
2/18/2016	3:28 PM	101.39	101.465	101.38	101.46	114570
2/18/2016	3:29 PM	101.47	101.49	101.37	101.38	140337
2/18/2016	3:30 PM	101.47	101.51	101.45	101.47	90300
2/18/2016	3:31 PM	101.52	101.56	101.45	101.47	173422
2/18/2016	3:32 PM	101.49	101.52	101.4499	101.52	79780
2/18/2016	3:33 PM	101.36	101.49	101.36	101.49	104136
2/18/2016	3:34 PM	101.42	101.4305	101.35	101.36	55560
2/18/2016	3:35 PM	101.45	101.47	101.4	101.42	103752
2/18/2016	3:36 PM	101.43	101.46	101.42	101.44	40205
2/18/2016	3:37 PM	101.48	101.48	101.4	101.42	67354
2/18/2016	3:38 PM	101.51	101.53	101.49	101.49	60194
2/18/2016	3:39 PM	101.49	101.55	101.48	101.5132	87963
2/18/2016	3:40 PM	101.5141	101.5141	101.45	101.4841	93806
2/18/2016	3:41 PM	101.42	101.511	101.38	101.51	97410
2/18/2016	3:42 PM	101.424	101.45	101.4	101.41	55787
2/18/2016	3:43 PM	101.4001	101.43	101.37	101.425	79302
2/18/2016	3:44 PM	101.35	101.42	101.35	101.41	78446
2/18/2016	3:45 PM	101.36	101.41	101.34	101.34	156341
2/18/2016	3:46 PM	101.28	101.365	101.28	101.36	150292
2/18/2016	3:47 PM	101.22	101.3	101.22	101.29	209265
2/18/2016	3:48 PM	101.24	101.31	101.22	101.23	186316
2/18/2016	3:49 PM	101.27	101.28	101.2399	101.24	124636
2/18/2016	3:50 PM	101.27	101.27	101.2	101.27	147315
2/18/2016	3:51 PM	101.2282	101.28	101.21	101.27	181141
2/18/2016	3:52 PM	101.21	101.26	101.2	101.23	98272
2/18/2016	3:53 PM	101.26	101.298	101.2	101.2	97706
2/18/2016	3:54 PM	101.27	101.3151	101.26	101.26	123227
2/18/2016	3:55 PM	101.3	101.33	101.27	101.275	256430
2/18/2016	3:56 PM	101.301	101.37	101.29	101.31	224446
2/18/2016	3:57 PM	101.31	101.35	101.27	101.3	103136
2/18/2016	3:58 PM	101.3	101.34	101.265	101.305	205163
2/18/2016	3:59 PM	101.27	101.31	101.25	101.3	200894
2/18/2016	4:00 PM	101.33	101.36	101.27	101.27	845791
2/19/2016	9:31 AM	101.03	101.075	100.895	100.92	224744
2/19/2016	9:32 AM	101.14	101.14	101.03	101.04	217262
2/19/2016	9:33 AM	101.05	101.15	101.01	101.14	191716
2/19/2016	9:34 AM	101.07	101.14	101.0599	101.0599	283932
2/19/2016	9:35 AM	101.17	101.2	101.08	101.08	137377
2/19/2016	9:36 AM	101.02	101.18	100.99	101.17	146408
2/19/2016	9:37 AM	101.06	101.11	100.97	101.02	160385
2/19/2016	9:38 AM	100.99	101.09	100.98	101.05	130638
2/19/2016	9:39 AM	100.91	100.99	100.89	100.99	186129
2/19/2016	9:40 AM	100.66	100.92	100.66	100.9	372166
2/19/2016	9:41 AM	100.7056	100.71	100.645	100.66	243096
2/19/2016	9:42 AM	100.66	100.75	100.615	100.708	179188
2/19/2016	9:43 AM	100.79	100.85	100.659	100.6595	178438
2/19/2016	9:44 AM	100.76	100.83	100.75	100.785	91422
2/19/2016	9:45 AM	100.82	100.85	100.735	100.77	145266
2/19/2016	9:46 AM	100.9101	100.94	100.73	100.81	177708
2/19/2016	9:47 AM	100.9	100.94	100.9	100.92	121519
2/19/2016	9:48 AM	100.97	101	100.9	100.91	148981
2/19/2016	9:49 AM	100.94	101	100.94	100.97	141748
2/19/2016	9:50 AM	100.8401	101	100.84	100.95	140192
2/19/2016	9:51 AM	101.1	101.1056	100.835	100.8401	146751
2/19/2016	9:52 AM	101.07	101.1416	101.05	101.1	102470
2/19/2016	9:53 AM	101.06	101.09	101.02	101.07	297063
2/19/2016	9:54 AM	101.14	101.1498	101.05	101.07	332373
2/19/2016	9:55 AM	101.12	101.19	101.09	101.14	125700
2/19/2016	9:56 AM	101.08	101.17	101.08	101.12	69011
2/19/2016	9:57 AM	101.18	101.29	101.1	101.1	115331
2/19/2016	9:58 AM	101.13	101.18	101.1	101.171	126526
2/19/2016	9:59 AM	101.08	101.15	101.07	101.14	47514
2/19/2016	10:00 AM	101.06	101.17	101.06	101.08	52782
2/19/2016	10:01 AM	101.02	101.06	100.97	101.06	123036
2/19/2016	10:02 AM	100.96	101.02	100.92	101.02	98420
2/19/2016	10:03 AM	100.96	100.98	100.92	100.95	105450
2/19/2016	10:04 AM	100.86	100.99	100.85	100.95	66501
2/19/2016	10:05 AM	100.86	100.92	100.851	100.86	109915
2/19/2016	10:06 AM	100.84	100.85	100.75	100.85	87563
2/19/2016	10:07 AM	101.11	101.13	100.84	100.85	157855
2/19/2016	10:08 AM	101.1	101.13	101.0501	101.11	143426
2/19/2016	10:09 AM	101.06	101.1	101.04	101.09	130590
2/19/2016	10:10 AM	101.06	101.075	101.02	101.06	45268
2/19/2016	10:11 AM	101.14	101.16	101.05	101.07	61266
2/19/2016	10:12 AM	101.07	101.15	101.06	101.13	32255
2/19/2016	10:13 AM	101.18	101.18	101.06	101.08	50625
2/19/2016	10:14 AM	101.14	101.17	101.1	101.17	81191
2/19/2016	10:15 AM	101.18	101.18	101.1201	101.15	93690
2/19/2016	10:16 AM	101.205	101.22	101.1	101.17	72331
2/19/2016	10:17 AM	101.53	101.53	101.19	101.2	329612
2/19/2016	10:18 AM	101.5	101.6	101.49	101.53	328506
2/19/2016	10:19 AM	101.55	101.55	101.48	101.51	126898
2/19/2016	10:20 AM	101.53	101.55	101.51	101.55	48197
2/19/2016	10:21 AM	101.56	101.65	101.53	101.53	119988
2/19/2016	10:22 AM	101.49	101.57	101.4799	101.56	187662
2/19/2016	10:23 AM	101.5	101.54	101.45	101.49	116884
2/19/2016	10:24 AM	101.44	101.54	101.43	101.5	170555
2/19/2016	10:25 AM	101.46	101.46	101.41	101.44	47354
2/19/2016	10:26 AM	101.36	101.45	101.34	101.45	46545
2/19/2016	10:27 AM	101.4	101.41	101.35	101.36	97344
2/19/2016	10:28 AM	101.42	101.43	101.35	101.39	45602
2/19/2016	10:29 AM	101.4	101.43	101.38	101.41	40579
2/19/2016	10:30 AM	101.459	101.49	101.4	101.4	98433
2/19/2016	10:31 AM	101.52	101.52	101.4235	101.46	88103
2/19/2016	10:32 AM	101.54	101.58	101.49	101.53	114443
2/19/2016	10:33 AM	101.58	101.6	101.49	101.53	64011
2/19/2016	10:34 AM	101.67	101.68	101.56	101.57	117010
2/19/2016	10:35 AM	101.73	101.75	101.675	101.68	249486
2/19/2016	10:36 AM	101.61	101.73	101.59	101.73	57771
2/19/2016	10:37 AM	101.571	101.62	101.57	101.62	27723
2/19/2016	10:38 AM	101.56	101.58	101.5232	101.57	59332
2/19/2016	10:39 AM	101.47	101.56	101.47	101.56	66829
2/19/2016	10:40 AM	101.49	101.52	101.46	101.46	39804
2/19/2016	10:41 AM	101.5	101.52	101.47	101.49	27080
2/19/2016	10:42 AM	101.49	101.51	101.44	101.5	35210
2/19/2016	10:43 AM	101.54	101.54	101.47	101.48	40175
2/19/2016	10:44 AM	101.57	101.58	101.51	101.54	98726
2/19/2016	10:45 AM	101.44	101.56	101.43	101.56	60692
2/19/2016	10:46 AM	101.45	101.47	101.43	101.43	36819
2/19/2016	10:47 AM	101.56	101.58	101.45	101.455	51087
2/19/2016	10:48 AM	101.57	101.61	101.55	101.56	17247
2/19/2016	10:49 AM	101.59	101.62	101.56	101.589	59731
2/19/2016	10:50 AM	101.545	101.59	101.53	101.59	47235
2/19/2016	10:51 AM	101.5989	101.6	101.55	101.56	39863
2/19/2016	10:52 AM	101.59	101.619	101.58	101.5966	45548
2/19/2016	10:53 AM	101.55	101.58	101.52	101.57	23200
2/19/2016	10:54 AM	101.47	101.56	101.46	101.54	26024
2/19/2016	10:55 AM	101.43	101.48	101.43	101.48	13991
2/19/2016	10:56 AM	101.44	101.5	101.42	101.43	54934
2/19/2016	10:57 AM	101.48	101.5	101.42	101.44	75775
2/19/2016	10:58 AM	101.51	101.53	101.49	101.49	24030
2/19/2016	10:59 AM	101.506	101.53	101.5	101.51	7036
2/19/2016	11:00 AM	101.38	101.56	101.36	101.5	208108
2/19/2016	11:01 AM	101.3644	101.37	101.29	101.36	203569
2/19/2016	11:02 AM	101.36	101.39	101.35	101.36	38034
2/19/2016	11:03 AM	101.35	101.4035	101.35	101.38	34383
2/19/2016	11:04 AM	101.24	101.36	101.2389	101.35	36645
2/19/2016	11:05 AM	101.23	101.27	101.18	101.25	42946
2/19/2016	11:06 AM	101.24	101.24	101.16	101.23	78522
2/19/2016	11:07 AM	101.27	101.29	101.23	101.23	58251
2/19/2016	11:08 AM	101.3	101.3	101.24	101.25	25139
2/19/2016	11:09 AM	101.23	101.32	101.23	101.29	53833
2/19/2016	11:10 AM	101.27	101.3	101.24	101.24	13596
2/19/2016	11:11 AM	101.34	101.36	101.27	101.27	15248
2/19/2016	11:12 AM	101.38	101.38	101.32	101.34	31814
2/19/2016	11:13 AM	101.41	101.41	101.36	101.38	95666
2/19/2016	11:14 AM	101.37	101.42	101.37	101.42	21064
2/19/2016	11:15 AM	101.36	101.4	101.35	101.36	29579
2/19/2016	11:16 AM	101.41	101.41	101.35	101.35	30871
2/19/2016	11:17 AM	101.5322	101.56	101.4	101.4	102336
2/19/2016	11:18 AM	101.45	101.55	101.44	101.54	128608
2/19/2016	11:19 AM	101.49	101.499	101.45	101.46	132425
2/19/2016	11:20 AM	101.52	101.55	101.47	101.5	389797
2/19/2016	11:21 AM	101.65	101.66	101.525	101.53	402145
2/19/2016	11:22 AM	101.61	101.675	101.6	101.66	108148
2/19/2016	11:23 AM	101.56	101.62	101.56	101.61	48395
2/19/2016	11:24 AM	101.56	101.59	101.54	101.5407	24988
2/19/2016	11:25 AM	101.55	101.6	101.53	101.57	60311
2/19/2016	11:26 AM	101.51	101.5863	101.505	101.56	66053
2/19/2016	11:27 AM	101.528	101.528	101.49	101.5115	23583
2/19/2016	11:28 AM	101.58	101.605	101.53	101.53	117565
2/19/2016	11:29 AM	101.69	101.7	101.58	101.58	155907
2/19/2016	11:30 AM	101.72	101.77	101.6801	101.6801	304550
2/19/2016	11:31 AM	101.81	101.82	101.72	101.72	141131
2/19/2016	11:32 AM	101.85	101.85	101.77	101.81	127111
2/19/2016	11:33 AM	101.8964	101.94	101.81	101.85	176315
2/19/2016	11:34 AM	101.84	101.89	101.81	101.89	60003
2/19/2016	11:35 AM	101.8065	101.851	101.79	101.84	31597
2/19/2016	11:36 AM	101.7765	101.83	101.74	101.808	180492
2/19/2016	11:37 AM	101.74	101.78	101.72	101.78	80226
2/19/2016	11:38 AM	101.72	101.7682	101.72	101.74	41441
2/19/2016	11:39 AM	101.66	101.72	101.63	101.72	119402
2/19/2016	11:40 AM	101.71	101.711	101.66	101.66	37035
2/19/2016	11:41 AM	101.77	101.79	101.71	101.71	29079
2/19/2016	11:42 AM	101.77	101.81	101.77	101.7735	35787
2/19/2016	11:43 AM	101.757	101.775	101.701	101.775	34193
2/19/2016	11:44 AM	101.81	101.87	101.759	101.769	106940
2/19/2016	11:45 AM	101.8	101.8299	101.79	101.81	40926
2/19/2016	11:46 AM	101.74	101.81	101.73	101.81	40739
2/19/2016	11:47 AM	101.7	101.74	101.69	101.74	54731
2/19/2016	11:48 AM	101.68	101.72	101.68	101.7	40362
2/19/2016	11:49 AM	101.7	101.7	101.66	101.69	66644
2/19/2016	11:50 AM	101.68	101.72	101.6422	101.71	27764
2/19/2016	11:51 AM	101.68	101.7	101.63	101.68	37763
2/19/2016	11:52 AM	101.7	101.76	101.68	101.68	40865
2/19/2016	11:53 AM	101.709	101.73	101.66	101.7	44848
2/19/2016	11:54 AM	101.732	101.75	101.69	101.709	53386
2/19/2016	11:55 AM	101.75	101.79	101.74	101.74	32990
2/19/2016	11:56 AM	101.71	101.78	101.71	101.75	38771
2/19/2016	11:57 AM	101.68	101.7	101.66	101.7	43633
2/19/2016	11:58 AM	101.63	101.68	101.62	101.68	15804
2/19/2016	11:59 AM	101.58	101.6399	101.57	101.63	60930
2/19/2016	12:00 PM	101.59	101.62	101.57	101.57	56490
2/19/2016	12:01 PM	101.64	101.64	101.57	101.58	85333
2/19/2016	12:02 PM	101.63	101.67	101.615	101.64	27920
2/19/2016	12:03 PM	101.61	101.64	101.601	101.63	16312
2/19/2016	12:04 PM	101.64	101.64	101.56	101.61	32800
2/19/2016	12:05 PM	101.57	101.66	101.54	101.64	95107
2/19/2016	12:06 PM	101.57	101.571	101.55	101.57	39748
2/19/2016	12:07 PM	101.59	101.6	101.57	101.57	5099
2/19/2016	12:08 PM	101.59	101.62	101.57	101.59	41475
2/19/2016	12:09 PM	101.61	101.62	101.6	101.6	20765
2/19/2016	12:10 PM	101.66	101.67	101.61	101.61	20582
2/19/2016	12:11 PM	101.66	101.666	101.636	101.665	30630
2/19/2016	12:12 PM	101.679	101.68	101.63	101.65	27503
2/19/2016	12:13 PM	101.69	101.7	101.67	101.68	29127
2/19/2016	12:14 PM	101.73	101.73	101.68	101.7	27937
2/19/2016	12:15 PM	101.72	101.75	101.71	101.74	43742
2/19/2016	12:16 PM	101.71	101.72	101.68	101.71	26377
2/19/2016	12:17 PM	101.7	101.72	101.68	101.72	32981
2/19/2016	12:18 PM	101.71	101.72	101.69	101.69	11506
2/19/2016	12:19 PM	101.6	101.7	101.5999	101.7	60749
2/19/2016	12:20 PM	101.64	101.64	101.61	101.61	16337
2/19/2016	12:21 PM	101.63	101.64	101.6269	101.639	12031
2/19/2016	12:22 PM	101.65	101.6508	101.63	101.63	8542
2/19/2016	12:23 PM	101.62	101.65	101.56	101.65	35196
2/19/2016	12:24 PM	101.609	101.63	101.6	101.625	21571
2/19/2016	12:25 PM	101.616	101.62	101.59	101.6	17458
2/19/2016	12:26 PM	101.65	101.67	101.62	101.62	59284
2/19/2016	12:27 PM	101.65	101.65	101.63	101.65	12741
2/19/2016	12:28 PM	101.68	101.72	101.66	101.66	36373
2/19/2016	12:29 PM	101.63	101.7	101.62	101.69	39279
2/19/2016	12:30 PM	101.631	101.65	101.63	101.63	4055
2/19/2016	12:31 PM	101.64	101.64	101.63	101.63	1319
2/19/2016	12:32 PM	101.67	101.6779	101.62	101.65	22574
2/19/2016	12:33 PM	101.68	101.6801	101.65	101.68	10897
2/19/2016	12:34 PM	101.65	101.6865	101.65	101.68	21340
2/19/2016	12:35 PM	101.665	101.68	101.64	101.6535	8903
2/19/2016	12:36 PM	101.77	101.77	101.65	101.668	48265
2/19/2016	12:37 PM	101.69	101.78	101.68	101.765	29245
2/19/2016	12:38 PM	101.711	101.7161	101.68	101.69	12658
2/19/2016	12:39 PM	101.7038	101.7199	101.7	101.71	23207
2/19/2016	12:40 PM	101.7	101.71	101.69	101.7	11662
2/19/2016	12:41 PM	101.7499	101.7499	101.68	101.68	12678
2/19/2016	12:42 PM	101.75	101.76	101.73	101.74	28356
2/19/2016	12:43 PM	101.74	101.75	101.7	101.7492	28029
2/19/2016	12:44 PM	101.76	101.78	101.75	101.75	21099
2/19/2016	12:45 PM	101.76	101.79	101.76	101.77	15826
2/19/2016	12:46 PM	101.74	101.77	101.74	101.76	11236
2/19/2016	12:47 PM	101.69	101.739	101.66	101.73	73974
2/19/2016	12:48 PM	101.6999	101.711	101.68	101.69	15682
2/19/2016	12:49 PM	101.72	101.73	101.7	101.7	27091
2/19/2016	12:50 PM	101.69	101.73	101.69	101.72	8695
2/19/2016	12:51 PM	101.74	101.75	101.69	101.7	14926
2/19/2016	12:52 PM	101.76	101.77	101.74	101.74	13064
2/19/2016	12:53 PM	101.7757	101.79	101.76	101.76	30657
2/19/2016	12:54 PM	101.74	101.775	101.7308	101.775	15367
2/19/2016	12:55 PM	101.73	101.74	101.7001	101.74	40243
2/19/2016	12:56 PM	101.61	101.729	101.57	101.729	102311
2/19/2016	12:57 PM	101.63	101.64	101.6	101.611	20648
2/19/2016	12:58 PM	101.65	101.66	101.64	101.64	22739
2/19/2016	12:59 PM	101.63	101.66	101.615	101.6536	14598
2/19/2016	1:00 PM	101.61	101.6507	101.61	101.63	24547
2/19/2016	1:01 PM	101.66	101.67	101.61	101.61	31086
2/19/2016	1:02 PM	101.74	101.74	101.68	101.68	43378
2/19/2016	1:03 PM	101.69	101.74	101.69	101.74	35010
2/19/2016	1:04 PM	101.63	101.681	101.63	101.681	81756
2/19/2016	1:05 PM	101.64	101.65	101.6	101.64	18575
2/19/2016	1:06 PM	101.61	101.65	101.61	101.65	33033
2/19/2016	1:07 PM	101.64	101.669	101.61	101.61	6074
2/19/2016	1:08 PM	101.64	101.66	101.6299	101.65	21225
2/19/2016	1:09 PM	101.6	101.66	101.6	101.64	29165
2/19/2016	1:10 PM	101.552	101.6	101.52	101.6	85056
2/19/2016	1:11 PM	101.55	101.56	101.53	101.55	49908
2/19/2016	1:12 PM	101.55	101.57	101.55	101.55	8436
2/19/2016	1:13 PM	101.58	101.58	101.54	101.55	14327
2/19/2016	1:14 PM	101.57	101.58	101.56	101.58	5910
2/19/2016	1:15 PM	101.49	101.5838	101.49	101.58	38635
2/19/2016	1:16 PM	101.54	101.54	101.49	101.49	20169
2/19/2016	1:17 PM	101.58	101.58	101.5435	101.5441	43251
2/19/2016	1:18 PM	101.57	101.58	101.57	101.58	3744
2/19/2016	1:19 PM	101.53	101.58	101.53	101.58	16181
2/19/2016	1:20 PM	101.56	101.57	101.52	101.52	19658
2/19/2016	1:21 PM	101.53	101.56	101.53	101.56	5755
2/19/2016	1:22 PM	101.54	101.5472	101.5244	101.53	11651
2/19/2016	1:23 PM	101.55	101.5608	101.54	101.54	17665
2/19/2016	1:24 PM	101.55	101.56	101.535	101.55	11778
2/19/2016	1:25 PM	101.53	101.55	101.52	101.55	4675
2/19/2016	1:26 PM	101.6	101.609	101.54	101.54	15459
2/19/2016	1:27 PM	101.59	101.61	101.59	101.6	8570
2/19/2016	1:28 PM	101.6	101.61	101.58	101.59	4672
2/19/2016	1:29 PM	101.61	101.62	101.591	101.605	10612
2/19/2016	1:30 PM	101.61	101.62	101.6	101.6005	1100
2/19/2016	1:31 PM	101.69	101.69	101.61	101.61	29501
2/19/2016	1:32 PM	101.68	101.699	101.67	101.69	16725
2/19/2016	1:33 PM	101.68	101.69	101.65	101.68	13769
2/19/2016	1:34 PM	101.67	101.6801	101.66	101.68	14077
2/19/2016	1:35 PM	101.65	101.67	101.65	101.66	7736
2/19/2016	1:36 PM	101.66	101.68	101.66	101.66	4023
2/19/2016	1:37 PM	101.65	101.66	101.61	101.66	14427
2/19/2016	1:38 PM	101.63	101.66	101.63	101.64	10400
2/19/2016	1:39 PM	101.61	101.65	101.61	101.64	8858
2/19/2016	1:40 PM	101.58	101.62	101.58	101.61	11707
2/19/2016	1:41 PM	101.61	101.62	101.5865	101.5865	6735
2/19/2016	1:42 PM	101.61	101.63	101.61	101.62	5540
2/19/2016	1:43 PM	101.61	101.62	101.59	101.6	27317
2/19/2016	1:44 PM	101.58	101.61	101.58	101.61	16148
2/19/2016	1:45 PM	101.5	101.57	101.5	101.57	60118
2/19/2016	1:46 PM	101.51	101.52	101.5	101.5065	19244
2/19/2016	1:47 PM	101.53	101.53	101.51	101.51	11211
2/19/2016	1:48 PM	101.51	101.54	101.501	101.54	24227
2/19/2016	1:49 PM	101.517	101.54	101.5	101.505	16042
2/19/2016	1:50 PM	101.5382	101.54	101.51	101.51	8325
2/19/2016	1:51 PM	101.57	101.579	101.54	101.54	20373
2/19/2016	1:52 PM	101.54	101.575	101.54	101.56	11298
2/19/2016	1:53 PM	101.55	101.58	101.54	101.55	25358
2/19/2016	1:54 PM	101.53	101.55	101.53	101.55	5757
2/19/2016	1:55 PM	101.51	101.53	101.48	101.53	64896
2/19/2016	1:56 PM	101.51	101.53	101.5	101.52	17818
2/19/2016	1:57 PM	101.52	101.52	101.495	101.5	66604
2/19/2016	1:58 PM	101.55	101.55	101.5201	101.53	11485
2/19/2016	1:59 PM	101.588	101.59	101.555	101.56	9722
2/19/2016	2:00 PM	101.625	101.625	101.58	101.59	28152
2/19/2016	2:01 PM	101.62	101.62	101.585	101.62	33298
2/19/2016	2:02 PM	101.59	101.6185	101.58	101.61	23729
2/19/2016	2:03 PM	101.57	101.59	101.57	101.59	3426
2/19/2016	2:04 PM	101.59	101.6	101.57	101.57	14658
2/19/2016	2:05 PM	101.59	101.59	101.58	101.59	6606
2/19/2016	2:06 PM	101.595	101.6	101.5699	101.59	14441
2/19/2016	2:07 PM	101.68	101.7	101.6	101.6	47432
2/19/2016	2:08 PM	101.66	101.68	101.66	101.67	22117
2/19/2016	2:09 PM	101.67	101.711	101.66	101.66	45358
2/19/2016	2:10 PM	101.66	101.68	101.65	101.68	61124
2/19/2016	2:11 PM	101.645	101.67	101.64	101.67	36772
2/19/2016	2:12 PM	101.64	101.69	101.64	101.64	114372
2/19/2016	2:13 PM	101.64	101.66	101.625	101.65	16134
2/19/2016	2:14 PM	101.63	101.65	101.61	101.64	6490
2/19/2016	2:15 PM	101.62	101.63	101.618	101.63	5573
2/19/2016	2:16 PM	101.61	101.62	101.6078	101.62	5743
2/19/2016	2:17 PM	101.6	101.62	101.59	101.62	13373
2/19/2016	2:18 PM	101.6	101.61	101.58	101.6	23013
2/19/2016	2:19 PM	101.66	101.66	101.6	101.6	7384
2/19/2016	2:20 PM	101.65	101.67	101.63	101.67	20185
2/19/2016	2:21 PM	101.63	101.66	101.63	101.65	15528
2/19/2016	2:22 PM	101.665	101.67	101.64	101.64	5398
2/19/2016	2:23 PM	101.64	101.66	101.64	101.66	8331
2/19/2016	2:24 PM	101.68	101.68	101.65	101.65	5207
2/19/2016	2:25 PM	101.68	101.6975	101.67	101.68	26870
2/19/2016	2:26 PM	101.705	101.7199	101.6791	101.68	30887
2/19/2016	2:27 PM	101.68	101.71	101.66	101.7099	20940
2/19/2016	2:28 PM	101.67	101.7	101.66	101.68	25343
2/19/2016	2:29 PM	101.63	101.68	101.63	101.67	4191
2/19/2016	2:30 PM	101.57	101.65	101.54	101.63	150082
2/19/2016	2:31 PM	101.57	101.59	101.56	101.57	50442
2/19/2016	2:32 PM	101.54	101.5851	101.53	101.57	65074
2/19/2016	2:33 PM	101.55	101.5599	101.54	101.55	23366
2/19/2016	2:34 PM	101.56	101.58	101.54	101.55	10675
2/19/2016	2:35 PM	101.53	101.558	101.53	101.558	17717
2/19/2016	2:36 PM	101.47	101.54	101.47	101.53	31175
2/19/2016	2:37 PM	101.44	101.47	101.42	101.46	77382
2/19/2016	2:38 PM	101.475	101.475	101.43	101.44	34803
2/19/2016	2:39 PM	101.485	101.49	101.47	101.47	29542
2/19/2016	2:40 PM	101.48	101.5099	101.48	101.489	30617
2/19/2016	2:41 PM	101.5	101.51	101.475	101.475	34798
2/19/2016	2:42 PM	101.51	101.51	101.49	101.49	54640
2/19/2016	2:43 PM	101.49	101.5	101.48	101.5	12372
2/19/2016	2:44 PM	101.5	101.51	101.48	101.5	4995
2/19/2016	2:45 PM	101.53	101.53	101.48	101.5	14500
2/19/2016	2:46 PM	101.49	101.55	101.47	101.53	145758
2/19/2016	2:47 PM	101.51	101.51	101.445	101.48	27171
2/19/2016	2:48 PM	101.49	101.54	101.4899	101.51	28500
2/19/2016	2:49 PM	101.5	101.52	101.49	101.49	12313
2/19/2016	2:50 PM	101.4837	101.51	101.47	101.51	15729
2/19/2016	2:51 PM	101.46	101.49	101.45	101.49	16148
2/19/2016	2:52 PM	101.41	101.46	101.4	101.46	60167
2/19/2016	2:53 PM	101.409	101.43	101.4	101.42	18985
2/19/2016	2:54 PM	101.35	101.41	101.33	101.4	71830
2/19/2016	2:55 PM	101.29	101.35	101.275	101.34	93081
2/19/2016	2:56 PM	101.265	101.32	101.25	101.29	99326
2/19/2016	2:57 PM	101.289	101.29	101.24	101.2601	90260
2/19/2016	2:58 PM	101.27	101.295	101.27	101.28	18295
2/19/2016	2:59 PM	101.32	101.33	101.2662	101.2662	49925
2/19/2016	3:00 PM	101.27	101.31	101.26	101.301	56832
2/19/2016	3:01 PM	101.27	101.29	101.25	101.28	44891
2/19/2016	3:02 PM	101.31	101.31	101.25	101.27	60098
2/19/2016	3:03 PM	101.33	101.36	101.305	101.305	79534
2/19/2016	3:04 PM	101.385	101.39	101.315	101.3492	58593
2/19/2016	3:05 PM	101.395	101.4	101.375	101.382	108869
2/19/2016	3:06 PM	101.43	101.43	101.38	101.395	100064
2/19/2016	3:07 PM	101.43	101.45	101.42	101.4299	51166
2/19/2016	3:08 PM	101.47	101.47	101.43	101.43	23605
2/19/2016	3:09 PM	101.45	101.47	101.43	101.47	10215
2/19/2016	3:10 PM	101.46	101.46	101.4366	101.46	10531
2/19/2016	3:11 PM	101.44	101.475	101.44	101.47	18295
2/19/2016	3:12 PM	101.47	101.49	101.4428	101.4428	11498
2/19/2016	3:13 PM	101.48	101.525	101.48	101.48	18696
2/19/2016	3:14 PM	101.47	101.515	101.46	101.49	28662
2/19/2016	3:15 PM	101.52	101.53	101.47	101.47	14329
2/19/2016	3:16 PM	101.482	101.53	101.4679	101.515	14776
2/19/2016	3:17 PM	101.48	101.5	101.47	101.485	24244
2/19/2016	3:18 PM	101.47	101.49	101.47	101.48	48356
2/19/2016	3:19 PM	101.44	101.472	101.43	101.472	33757
2/19/2016	3:20 PM	101.44	101.46	101.44	101.45	26309
2/19/2016	3:21 PM	101.471	101.49	101.44	101.44	18775
2/19/2016	3:22 PM	101.5	101.5	101.4635	101.48	17882
2/19/2016	3:23 PM	101.515	101.53	101.495	101.51	20339
2/19/2016	3:24 PM	101.51	101.52	101.485	101.52	27638
2/19/2016	3:25 PM	101.52	101.521	101.495	101.509	18223
2/19/2016	3:26 PM	101.5	101.53	101.49	101.52	25562
2/19/2016	3:27 PM	101.55	101.56	101.51	101.51	67853
2/19/2016	3:28 PM	101.619	101.62	101.55	101.55	61753
2/19/2016	3:29 PM	101.59	101.63	101.58	101.62	45344
2/19/2016	3:30 PM	101.61	101.63	101.59	101.591	23251
2/19/2016	3:31 PM	101.64	101.64	101.59	101.62	27764
2/19/2016	3:32 PM	101.61	101.64	101.6	101.64	22812
2/19/2016	3:33 PM	101.55	101.6	101.5175	101.6	39787
2/19/2016	3:34 PM	101.55	101.57	101.54	101.54	20076
2/19/2016	3:35 PM	101.55	101.57	101.52	101.545	30050
2/19/2016	3:36 PM	101.56	101.5662	101.55	101.56	14244
2/19/2016	3:37 PM	101.57	101.6199	101.57	101.57	36096
2/19/2016	3:38 PM	101.622	101.65	101.57	101.57	40959
2/19/2016	3:39 PM	101.675	101.68	101.6199	101.6199	74624
2/19/2016	3:40 PM	101.71	101.71	101.675	101.68	32089
2/19/2016	3:41 PM	101.69	101.7	101.67	101.7	19217
2/19/2016	3:42 PM	101.74	101.74	101.675	101.69	42046
2/19/2016	3:43 PM	101.7206	101.74	101.69	101.735	77847
2/19/2016	3:44 PM	101.73	101.7598	101.72	101.72	26866
2/19/2016	3:45 PM	101.69	101.73	101.68	101.73	58554
2/19/2016	3:46 PM	101.6412	101.68	101.64	101.68	122360
2/19/2016	3:47 PM	101.66	101.67	101.639	101.65	53788
2/19/2016	3:48 PM	101.65	101.66	101.63	101.65	85195
2/19/2016	3:49 PM	101.65	101.66	101.62	101.65	65393
2/19/2016	3:50 PM	101.69	101.69	101.65	101.65	97186
2/19/2016	3:51 PM	101.66	101.69	101.66	101.68	65745
2/19/2016	3:52 PM	101.675	101.7	101.65	101.66	45605
2/19/2016	3:53 PM	101.675	101.7	101.65	101.68	219097
2/19/2016	3:54 PM	101.66	101.688	101.65	101.67	71179
2/19/2016	3:55 PM	101.67	101.675	101.65	101.66	74456
2/19/2016	3:56 PM	101.64	101.67	101.63	101.67	184510
2/19/2016	3:57 PM	101.6199	101.65	101.59	101.65	111314
2/19/2016	3:58 PM	101.63	101.64	101.61	101.62	161292
2/19/2016	3:59 PM	101.6	101.63	101.59	101.63	215195
2/19/2016	4:00 PM	101.63	101.67	101.6	101.6	534168
2/22/2016	9:31 AM	102.52	102.61	102.5	102.55	126974
2/22/2016	9:32 AM	102.57	102.615	102.53	102.53	110667
2/22/2016	9:33 AM	102.58	102.62	102.5444	102.57	106167
2/22/2016	9:34 AM	102.53	102.62	102.49	102.58	249128
2/22/2016	9:35 AM	102.638	102.64	102.48	102.53	132853
2/22/2016	9:36 AM	102.79	102.81	102.62	102.64	354970
2/22/2016	9:37 AM	102.77	102.83	102.76	102.79	229314
2/22/2016	9:38 AM	102.74	102.8	102.73	102.761	125746
2/22/2016	9:39 AM	102.75	102.7925	102.74	102.74	116621
2/22/2016	9:40 AM	102.8	102.82	102.75	102.76	117520
2/22/2016	9:41 AM	102.76	102.845	102.74	102.81	119470
2/22/2016	9:42 AM	102.8	102.8	102.688	102.76	79779
2/22/2016	9:43 AM	102.8637	102.87	102.8	102.81	164322
2/22/2016	9:44 AM	102.9078	102.91	102.83	102.87	50594
2/22/2016	9:45 AM	102.94	102.94	102.89	102.9	79826
2/22/2016	9:46 AM	102.88	102.98	102.86	102.95	313289
2/22/2016	9:47 AM	102.9	102.95	102.875	102.88	163027
2/22/2016	9:48 AM	102.9	102.9139	102.81	102.9	99428
2/22/2016	9:49 AM	102.87	103	102.86	102.9	182842
2/22/2016	9:50 AM	102.96	102.96	102.84	102.88	81005
2/22/2016	9:51 AM	102.89	103.02	102.89	102.955	260748
2/22/2016	9:52 AM	102.93	102.95	102.89	102.9	43245
2/22/2016	9:53 AM	102.85	102.93	102.85	102.93	85877
2/22/2016	9:54 AM	102.8638	102.89	102.83	102.85	80273
2/22/2016	9:55 AM	102.9	102.92	102.85	102.86	56511
2/22/2016	9:56 AM	102.96	102.9601	102.9	102.9	185059
2/22/2016	9:57 AM	102.9714	102.9978	102.925	102.96	163018
2/22/2016	9:58 AM	103.0225	103.06	102.95	102.9799	95235
2/22/2016	9:59 AM	102.97	103.01	102.96	103	73260
2/22/2016	10:00 AM	103.03	103.07	102.97	102.98	101164
2/22/2016	10:01 AM	103.01	103.13	102.9675	103.03	286566
2/22/2016	10:02 AM	103.1	103.16	102.99	103	194736
2/22/2016	10:03 AM	103.1	103.13	103.09	103.11	68657
2/22/2016	10:04 AM	103.17	103.1725	103.1	103.1	116391
2/22/2016	10:05 AM	103.19	103.21	103.14	103.18	102913
2/22/2016	10:06 AM	103.19	103.2199	103.17	103.19	26937
2/22/2016	10:07 AM	103.1589	103.18	103.13	103.18	61290
2/22/2016	10:08 AM	103.12	103.16	103.11	103.16	57901
2/22/2016	10:09 AM	103.1699	103.17	103.12	103.12	90025
2/22/2016	10:10 AM	103.03	103.17	103.0299	103.17	67657
2/22/2016	10:11 AM	103.069	103.09	103.04	103.04	41686
2/22/2016	10:12 AM	103.02	103.08	102.98	103.06	72167
2/22/2016	10:13 AM	103.06	103.08	103	103.01	83162
2/22/2016	10:14 AM	103.078	103.09	103.039	103.063	27645
2/22/2016	10:15 AM	103.02	103.11	103.02	103.09	22869
2/22/2016	10:16 AM	103.01	103.04	102.991	103.03	73139
2/22/2016	10:17 AM	102.9	103	102.8539	103	258516
2/22/2016	10:18 AM	102.89	102.96	102.87	102.9	102857
2/22/2016	10:19 AM	102.92	102.92	102.875	102.88	92455
2/22/2016	10:20 AM	102.93	102.95	102.9	102.93	47560
2/22/2016	10:21 AM	102.94	102.97	102.93	102.93	30838
2/22/2016	10:22 AM	102.96	102.972	102.94	102.95	66795
2/22/2016	10:23 AM	102.94	103	102.94	102.965	43947
2/22/2016	10:24 AM	102.97	103	102.94	102.94	26000
2/22/2016	10:25 AM	102.93	102.98	102.92	102.97	68161
2/22/2016	10:26 AM	102.95	102.97	102.9188	102.94	27653
2/22/2016	10:27 AM	102.98	103	102.94	102.96	23672
2/22/2016	10:28 AM	102.99	103	102.96	103	32850
2/22/2016	10:29 AM	102.9	103	102.89	103	107013
2/22/2016	10:30 AM	102.92	102.97	102.9	102.9	64128
2/22/2016	10:31 AM	102.94	103	102.93	102.93	40908
2/22/2016	10:32 AM	102.97	102.99	102.94	102.95	31235
2/22/2016	10:33 AM	102.97	102.99	102.96	102.97	20917
2/22/2016	10:34 AM	102.99	103	102.97	102.97	20704
2/22/2016	10:35 AM	102.92	103.03	102.92	103	115037
2/22/2016	10:36 AM	102.89	102.93	102.8878	102.92	47983
2/22/2016	10:37 AM	102.915	102.94	102.89	102.9	25082
2/22/2016	10:38 AM	102.955	102.955	102.91	102.915	46022
2/22/2016	10:39 AM	102.9592	102.97	102.92	102.95	36450
2/22/2016	10:40 AM	102.97	102.97	102.94	102.95	15565
2/22/2016	10:41 AM	102.98	102.98	102.92	102.971	14800
2/22/2016	10:42 AM	102.99	103.01	102.97	102.97	30246
2/22/2016	10:43 AM	102.92	102.9839	102.89	102.9839	26480
2/22/2016	10:44 AM	102.87	102.907	102.85	102.905	22542
2/22/2016	10:45 AM	102.91	102.92	102.86	102.87	77263
2/22/2016	10:46 AM	102.93	102.96	102.91	102.92	27277
2/22/2016	10:47 AM	102.89	102.93	102.89	102.93	22367
2/22/2016	10:48 AM	102.9	102.93	102.881	102.89	22034
2/22/2016	10:49 AM	102.935	102.95	102.88	102.9	18228
2/22/2016	10:50 AM	102.86	102.94	102.86	102.9356	21569
2/22/2016	10:51 AM	102.88	102.92	102.87	102.87	25304
2/22/2016	10:52 AM	102.88	102.8871	102.85	102.88	17423
2/22/2016	10:53 AM	102.89	102.91	102.86	102.881	17242
2/22/2016	10:54 AM	102.8	102.89	102.8	102.88	45299
2/22/2016	10:55 AM	102.78	102.81	102.772	102.8	56550
2/22/2016	10:56 AM	102.765	102.78	102.72	102.78	40381
2/22/2016	10:57 AM	102.75	102.78	102.7417	102.76	29747
2/22/2016	10:58 AM	102.77	102.78	102.73	102.75	25659
2/22/2016	10:59 AM	102.79	102.79	102.7699	102.77	30796
2/22/2016	11:00 AM	102.83	102.83	102.77	102.79	18562
2/22/2016	11:01 AM	102.76	102.85	102.76	102.825	39127
2/22/2016	11:02 AM	102.8	102.81	102.75	102.76	11486
2/22/2016	11:03 AM	102.84	102.84	102.78	102.79	13853
2/22/2016	11:04 AM	102.82	102.84	102.79	102.84	19019
2/22/2016	11:05 AM	102.851	102.879	102.81	102.82	40593
2/22/2016	11:06 AM	102.78	102.865	102.77	102.86	88035
2/22/2016	11:07 AM	102.81	102.82	102.77	102.78	34188
2/22/2016	11:08 AM	102.87	102.87	102.81	102.81	36971
2/22/2016	11:09 AM	102.82	102.87	102.815	102.87	17646
2/22/2016	11:10 AM	102.915	102.92	102.82	102.83	65033
2/22/2016	11:11 AM	102.92	102.93	102.9	102.91	18945
2/22/2016	11:12 AM	102.97	102.97	102.9	102.9199	47610
2/22/2016	11:13 AM	102.99	102.99	102.95	102.97	18092
2/22/2016	11:14 AM	102.98	103	102.96	102.98	87453
2/22/2016	11:15 AM	102.98	103.02	102.97	102.99	102125
2/22/2016	11:16 AM	102.95	102.981	102.94	102.98	43161
2/22/2016	11:17 AM	102.92	102.96	102.9	102.96	36173
2/22/2016	11:18 AM	102.91	102.93	102.901	102.91	33248
2/22/2016	11:19 AM	102.94	102.95	102.9	102.91	12040
2/22/2016	11:20 AM	102.961	102.99	102.95	102.96	24245
2/22/2016	11:21 AM	102.97	102.982	102.95	102.96	8021
2/22/2016	11:22 AM	103.02	103.02	102.98	102.98	16174
2/22/2016	11:23 AM	103.04	103.06	103	103.02	45069
2/22/2016	11:24 AM	102.98	103.03	102.98	103.03	22121
2/22/2016	11:25 AM	102.96	103	102.96	102.97	35484
2/22/2016	11:26 AM	103.04	103.04	102.95	102.96	51039
2/22/2016	11:27 AM	103.0438	103.05	103.025	103.0424	13934
2/22/2016	11:28 AM	103.0785	103.085	103.04	103.0401	22951
2/22/2016	11:29 AM	103.1	103.13	103.07	103.08	186519
2/22/2016	11:30 AM	103.1	103.12	103.0701	103.11	26503
2/22/2016	11:31 AM	103.1	103.15	103.09	103.11	49416
2/22/2016	11:32 AM	103.14	103.141	103.09	103.1	51757
2/22/2016	11:33 AM	103.07	103.12	103.06	103.12	73850
2/22/2016	11:34 AM	103.06	103.0899	103.0565	103.07	28764
2/22/2016	11:35 AM	103.11	103.11	103.06	103.07	12437
2/22/2016	11:36 AM	103.11	103.125	103.08	103.1	45614
2/22/2016	11:37 AM	103.08	103.0976	103.08	103.0922	9390
2/22/2016	11:38 AM	103.06	103.09	103.06	103.08	28736
2/22/2016	11:39 AM	103.05	103.08	103.02	103.06	51486
2/22/2016	11:40 AM	103.09	103.09	103.04	103.04	13205
2/22/2016	11:41 AM	103.08	103.09	103.06	103.09	6967
2/22/2016	11:42 AM	103.01	103.0764	103.01	103.07	24533
2/22/2016	11:43 AM	103	103.01	102.99	103.01	22098
2/22/2016	11:44 AM	103.02	103.04	103	103.01	26881
2/22/2016	11:45 AM	102.986	103.035	102.98	103.02	16933
2/22/2016	11:46 AM	103.03	103.04	102.99	102.99	8672
2/22/2016	11:47 AM	103.02	103.05	103.009	103.025	16383
2/22/2016	11:48 AM	103.05	103.07	103.03	103.03	25144
2/22/2016	11:49 AM	103.06	103.07	103.039	103.0464	15403
2/22/2016	11:50 AM	103.09	103.09	103.05	103.06	23891
2/22/2016	11:51 AM	103.08	103.1	103.06	103.09	17879
2/22/2016	11:52 AM	103.05	103.1	103.05	103.085	11822
2/22/2016	11:53 AM	103.06	103.08	103.05	103.06	14089
2/22/2016	11:54 AM	103.08	103.09	103.06	103.06	27628
2/22/2016	11:55 AM	103.06	103.09	103.06	103.085	52417
2/22/2016	11:56 AM	103.07	103.08	103.06	103.061	15168
2/22/2016	11:57 AM	103.08	103.1	103.06	103.06	68569
2/22/2016	11:58 AM	103.11	103.12	103.07	103.08	35010
2/22/2016	11:59 AM	103.13	103.13	103.11	103.11	17788
2/22/2016	12:00 PM	103.17	103.19	103.125	103.125	62976
2/22/2016	12:01 PM	103.13	103.17	103.12	103.17	31266
2/22/2016	12:02 PM	103.11	103.14	103.11	103.13	35838
2/22/2016	12:03 PM	103.1099	103.13	103.07	103.12	63937
2/22/2016	12:04 PM	103.1	103.125	103.09	103.1	6138
2/22/2016	12:05 PM	103.13	103.13	103.091	103.1	22450
2/22/2016	12:06 PM	103.09	103.1354	103.08	103.13	32070
2/22/2016	12:07 PM	103.081	103.1	103.07	103.0949	12528
2/22/2016	12:08 PM	103.11	103.12	103.09	103.09	13615
2/22/2016	12:09 PM	103.09	103.12	103.09	103.12	50217
2/22/2016	12:10 PM	103.051	103.092	103.051	103.09	13685
2/22/2016	12:11 PM	103.01	103.06	103.01	103.05	47192
2/22/2016	12:12 PM	103.03	103.06	103.01	103.017	46500
2/22/2016	12:13 PM	103.04	103.045	103.03	103.03	7841
2/22/2016	12:14 PM	103.03	103.05	103.025	103.05	7752
2/22/2016	12:15 PM	103.0568	103.06	103.02	103.035	18010
2/22/2016	12:16 PM	103.04	103.07	103.04	103.054	8264
2/22/2016	12:17 PM	103.035	103.06	103.02	103.06	9043
2/22/2016	12:18 PM	103.056	103.056	103.02	103.03	5856
2/22/2016	12:19 PM	103.0568	103.08	103.04	103.06	9140
2/22/2016	12:20 PM	103.1	103.11	103.04	103.06	33951
2/22/2016	12:21 PM	103.11	103.12	103.08	103.09	16098
2/22/2016	12:22 PM	103.08	103.1068	103.07	103.1068	11497
2/22/2016	12:23 PM	103.084	103.09	103.07	103.08	4777
2/22/2016	12:24 PM	103.09	103.09	103.08	103.081	5526
2/22/2016	12:25 PM	103.11	103.12	103.0899	103.09	7155
2/22/2016	12:26 PM	103.15	103.16	103.11	103.118	20215
2/22/2016	12:27 PM	103.13	103.15	103.121	103.15	13342
2/22/2016	12:28 PM	103.14	103.14	103.11	103.12	11791
2/22/2016	12:29 PM	103.14	103.155	103.13	103.15	22575
2/22/2016	12:30 PM	103.131	103.1599	103.13	103.15	34574
2/22/2016	12:31 PM	103.185	103.19	103.135	103.15	36494
2/22/2016	12:32 PM	103.2036	103.22	103.18	103.18	39912
2/22/2016	12:33 PM	103.2	103.21	103.179	103.21	18128
2/22/2016	12:34 PM	103.19	103.2	103.18	103.2	21758
2/22/2016	12:35 PM	103.145	103.1972	103.145	103.1972	15108
2/22/2016	12:36 PM	103.19	103.19	103.16	103.16	8219
2/22/2016	12:37 PM	103.27	103.28	103.1899	103.1899	103292
2/22/2016	12:38 PM	103.28	103.28	103.262	103.27	17010
2/22/2016	12:39 PM	103.24	103.29	103.24	103.28	19715
2/22/2016	12:40 PM	103.24	103.25	103.231	103.24	12811
2/22/2016	12:41 PM	103.22	103.241	103.21	103.24	23225
2/22/2016	12:42 PM	103.2367	103.2367	103.21	103.225	14862
2/22/2016	12:43 PM	103.2	103.235	103.2	103.23	43141
2/22/2016	12:44 PM	103.1939	103.21	103.16	103.2	70241
2/22/2016	12:45 PM	103.15	103.1949	103.15	103.1949	20548
2/22/2016	12:46 PM	103.12	103.144	103.11	103.14	17904
2/22/2016	12:47 PM	103.12	103.14	103.11	103.14	14429
2/22/2016	12:48 PM	103.11	103.16	103.11	103.11	14261
2/22/2016	12:49 PM	103.08	103.13	103.075	103.12	30042
2/22/2016	12:50 PM	103.07	103.09	103.05	103.0736	55091
2/22/2016	12:51 PM	103.071	103.08	103.06	103.07	13794
2/22/2016	12:52 PM	103.085	103.1	103.08	103.08	13017
2/22/2016	12:53 PM	103.09	103.109	103.071	103.08	10701
2/22/2016	12:54 PM	103.09	103.1	103.0833	103.0833	3342
2/22/2016	12:55 PM	103.0865	103.1	103.08	103.09	12882
2/22/2016	12:56 PM	103.04	103.09	103.04	103.09	9915
2/22/2016	12:57 PM	103.05	103.07	103.0365	103.04	17418
2/22/2016	12:58 PM	103.05	103.06	103.0299	103.04	15800
2/22/2016	12:59 PM	103.06	103.06	103.0389	103.045	5811
2/22/2016	1:00 PM	103.01	103.05	102.98	103.05	53305
2/22/2016	1:01 PM	103.05	103.05	103	103.01	15878
2/22/2016	1:02 PM	103.1	103.1	103.06	103.06	17880
2/22/2016	1:03 PM	103.1	103.11	103.09	103.1062	15124
2/22/2016	1:04 PM	103.085	103.1	103.0523	103.1	29209
2/22/2016	1:05 PM	103.089	103.1	103.08	103.09	9065
2/22/2016	1:06 PM	103.11	103.11	103.0899	103.0899	24681
2/22/2016	1:07 PM	103.12	103.13	103.1	103.11	29706
2/22/2016	1:08 PM	103.13	103.13	103.11	103.1199	17534
2/22/2016	1:09 PM	103.0995	103.13	103.09	103.13	19551
2/22/2016	1:10 PM	103.09	103.11	103.075	103.0951	7585
2/22/2016	1:11 PM	103.075	103.085	103.07	103.085	6274
2/22/2016	1:12 PM	103.08	103.08	103.06	103.07	11848
2/22/2016	1:13 PM	103.09	103.1	103.07	103.0799	2880
2/22/2016	1:14 PM	103.04	103.08	103.04	103.08	27039
2/22/2016	1:15 PM	103.05	103.0578	103.03	103.04	16112
2/22/2016	1:16 PM	103.05	103.06	103.0428	103.06	2164
2/22/2016	1:17 PM	103.08	103.09	103.0461	103.05	15408
2/22/2016	1:18 PM	103.0538	103.08	103.05	103.08	17845
2/22/2016	1:19 PM	103.04	103.06	103.03	103.05	6750
2/22/2016	1:20 PM	103.04	103.05	103.03	103.0453	7672
2/22/2016	1:21 PM	103.09	103.0972	103.05	103.05	16666
2/22/2016	1:22 PM	103.104	103.104	103.08	103.09	9714
2/22/2016	1:23 PM	103.12	103.1201	103.09	103.11	14143
2/22/2016	1:24 PM	103.11	103.11	103.09	103.11	18325
2/22/2016	1:25 PM	103.1	103.1135	103.089	103.11	19874
2/22/2016	1:26 PM	103.1	103.12	103.09	103.1	3179
2/22/2016	1:27 PM	103.09	103.1051	103.09	103.1	2463
2/22/2016	1:28 PM	103.1099	103.1099	103.08	103.1	6519
2/22/2016	1:29 PM	103.111	103.12	103.1069	103.11	12995
2/22/2016	1:30 PM	103.13	103.131	103.11	103.13	12133
2/22/2016	1:31 PM	103.16	103.1638	103.1253	103.13	16377
2/22/2016	1:32 PM	103.19	103.21	103.1501	103.1501	67754
2/22/2016	1:33 PM	103.1597	103.19	103.1597	103.19	28937
2/22/2016	1:34 PM	103.17	103.19	103.139	103.15	21106
2/22/2016	1:35 PM	103.15	103.2	103.15	103.178	23878
2/22/2016	1:36 PM	103.1635	103.18	103.151	103.16	16000
2/22/2016	1:37 PM	103.23	103.23	103.17	103.17	8852
2/22/2016	1:38 PM	103.245	103.3	103.24	103.24	121208
2/22/2016	1:39 PM	103.291	103.31	103.245	103.25	43289
2/22/2016	1:40 PM	103.32	103.334	103.2999	103.3	37930
2/22/2016	1:41 PM	103.3	103.335	103.3	103.32	15315
2/22/2016	1:42 PM	103.315	103.32	103.271	103.2965	46666
2/22/2016	1:43 PM	103.34	103.37	103.312	103.325	105193
2/22/2016	1:44 PM	103.321	103.35	103.31	103.34	42589
2/22/2016	1:45 PM	103.35	103.37	103.33	103.33	90854
2/22/2016	1:46 PM	103.37	103.3799	103.3534	103.355	51003
2/22/2016	1:47 PM	103.35	103.37	103.34	103.37	13141
2/22/2016	1:48 PM	103.35	103.36	103.34	103.3499	10370
2/22/2016	1:49 PM	103.356	103.3576	103.33	103.35	17574
2/22/2016	1:50 PM	103.37	103.38	103.34	103.359	4147
2/22/2016	1:51 PM	103.36	103.3751	103.3581	103.3738	9246
2/22/2016	1:52 PM	103.32	103.368	103.32	103.35	20947
2/22/2016	1:53 PM	103.32	103.33	103.32	103.33	8553
2/22/2016	1:54 PM	103.3	103.33	103.3	103.32	13524
2/22/2016	1:55 PM	103.32	103.32	103.3	103.31	19341
2/22/2016	1:56 PM	103.3299	103.33	103.312	103.33	7601
2/22/2016	1:57 PM	103.31	103.34	103.305	103.33	5121
2/22/2016	1:58 PM	103.311	103.3149	103.295	103.309	18548
2/22/2016	1:59 PM	103.3	103.33	103.29	103.31	65843
2/22/2016	2:00 PM	103.29	103.32	103.28	103.29	33218
2/22/2016	2:01 PM	103.2801	103.3	103.28	103.3	42820
2/22/2016	2:02 PM	103.29	103.31	103.28	103.29	18656
2/22/2016	2:03 PM	103.2876	103.3	103.28	103.29	35074
2/22/2016	2:04 PM	103.29	103.3	103.28	103.2866	9707
2/22/2016	2:05 PM	103.25	103.2911	103.245	103.29	130971
2/22/2016	2:06 PM	103.21	103.26	103.2	103.26	27691
2/22/2016	2:07 PM	103.2199	103.22	103.2	103.2099	18184
2/22/2016	2:08 PM	103.18	103.24	103.18	103.22	16885
2/22/2016	2:09 PM	103.15	103.2	103.15	103.189	28349
2/22/2016	2:10 PM	103.17	103.17	103.11	103.14	29204
2/22/2016	2:11 PM	103.13	103.17	103.13	103.16	31837
2/22/2016	2:12 PM	103.16	103.17	103.13	103.14	19685
2/22/2016	2:13 PM	103.17	103.18	103.157	103.16	24969
2/22/2016	2:14 PM	103.17	103.1777	103.16	103.16	28846
2/22/2016	2:15 PM	103.19	103.2	103.16	103.16	24404
2/22/2016	2:16 PM	103.17	103.2	103.16	103.19	45640
2/22/2016	2:17 PM	103.14	103.18	103.12	103.17	45650
2/22/2016	2:18 PM	103.16	103.1735	103.14	103.14	62775
2/22/2016	2:19 PM	103.13	103.16	103.13	103.16	123508
2/22/2016	2:20 PM	103.089	103.135	103.07	103.135	149236
2/22/2016	2:21 PM	103.1166	103.12	103.06	103.0799	64037
2/22/2016	2:22 PM	103.1076	103.12	103.09	103.115	28311
2/22/2016	2:23 PM	103.12	103.12	103.085	103.1	21417
2/22/2016	2:24 PM	103.13	103.132	103.115	103.12	30162
2/22/2016	2:25 PM	103.115	103.13	103.115	103.13	24973
2/22/2016	2:26 PM	103.115	103.14	103.105	103.11	14428
2/22/2016	2:27 PM	103.135	103.14	103.11	103.111	15748
2/22/2016	2:28 PM	103.1	103.13	103.09	103.13	22539
2/22/2016	2:29 PM	103.11	103.13	103.09	103.0924	19592
2/22/2016	2:30 PM	103.14	103.15	103.1	103.11	47654
2/22/2016	2:31 PM	103.11	103.14	103.09	103.14	11268
2/22/2016	2:32 PM	103.14	103.14	103.085	103.11	20003
2/22/2016	2:33 PM	103.08	103.14	103.08	103.135	12454
2/22/2016	2:34 PM	103.09	103.1	103.065	103.0815	26526
2/22/2016	2:35 PM	103.08	103.0885	103.055	103.08	16454
2/22/2016	2:36 PM	103.09	103.1	103.075	103.08	20626
2/22/2016	2:37 PM	103.06	103.0999	103.045	103.09	15023
2/22/2016	2:38 PM	103.105	103.12	103.06	103.06	27823
2/22/2016	2:39 PM	103.115	103.13	103.095	103.11	13172
2/22/2016	2:40 PM	103.11	103.12	103.09	103.11	15139
2/22/2016	2:41 PM	103.08	103.11	103.08	103.11	8198
2/22/2016	2:42 PM	103.085	103.0988	103.06	103.09	14452
2/22/2016	2:43 PM	103.065	103.09	103.06	103.09	9704
2/22/2016	2:44 PM	103.0585	103.07	103.03	103.065	30407
2/22/2016	2:45 PM	103.085	103.09	103.05	103.06	14581
2/22/2016	2:46 PM	103.11	103.12	103.08	103.08	19404
2/22/2016	2:47 PM	103.09	103.108	103.08	103.1	12720
2/22/2016	2:48 PM	103.11	103.11	103.085	103.099	17463
2/22/2016	2:49 PM	103.051	103.1	103.05	103.1	19649
2/22/2016	2:50 PM	103.065	103.084	103.06	103.06	13626
2/22/2016	2:51 PM	103.05	103.07	103.05	103.07	28433
2/22/2016	2:52 PM	103.065	103.07	103.05	103.05	12785
2/22/2016	2:53 PM	103.07	103.078	103.06	103.065	18346
2/22/2016	2:54 PM	103.11	103.14	103.07	103.07	30035
2/22/2016	2:55 PM	103.12	103.13	103.105	103.12	21208
2/22/2016	2:56 PM	103.14	103.17	103.125	103.13	95786
2/22/2016	2:57 PM	103.12	103.15	103.11	103.145	37359
2/22/2016	2:58 PM	103.112	103.13	103.11	103.11	12710
2/22/2016	2:59 PM	103.075	103.11	103.06	103.11	92040
2/22/2016	3:00 PM	103.0887	103.09	103.07	103.08	19926
2/22/2016	3:01 PM	103.1	103.105	103.07	103.1	65173
2/22/2016	3:02 PM	103.08	103.1077	103.07	103.105	28928
2/22/2016	3:03 PM	102.97	103.08	102.97	103.08	105457
2/22/2016	3:04 PM	102.96	102.97	102.94	102.97	93824
2/22/2016	3:05 PM	102.93	102.96	102.925	102.96	58462
2/22/2016	3:06 PM	102.93	102.959	102.89	102.92	91246
2/22/2016	3:07 PM	102.94	102.95	102.91	102.93	32786
2/22/2016	3:08 PM	102.93	102.93	102.91	102.93	26876
2/22/2016	3:09 PM	102.91	102.94	102.905	102.9322	42567
2/22/2016	3:10 PM	102.89	102.91	102.88	102.905	24735
2/22/2016	3:11 PM	102.94	102.96	102.87	102.9	75225
2/22/2016	3:12 PM	102.966	102.99	102.95	102.95	41357
2/22/2016	3:13 PM	102.965	102.98	102.94	102.96	28310
2/22/2016	3:14 PM	102.9564	102.97	102.9564	102.9651	10795
2/22/2016	3:15 PM	102.98	103	102.945	102.9534	55214
2/22/2016	3:16 PM	102.93	102.99	102.9	102.98	46430
2/22/2016	3:17 PM	102.94	102.96	102.92	102.92	24821
2/22/2016	3:18 PM	102.945	102.96	102.93	102.94	33902
2/22/2016	3:19 PM	102.96	102.985	102.945	102.955	33823
2/22/2016	3:20 PM	102.94	102.98	102.93	102.9634	75659
2/22/2016	3:21 PM	102.9428	102.9428	102.91	102.93	17957
2/22/2016	3:22 PM	102.959	102.96	102.915	102.95	30117
2/22/2016	3:23 PM	102.99	102.99	102.96	102.96	18980
2/22/2016	3:24 PM	103.01	103.04	102.99	102.99	94092
2/22/2016	3:25 PM	103.005	103.03	103	103.02	14532
2/22/2016	3:26 PM	102.99	103.03	102.98	103.01	50786
2/22/2016	3:27 PM	103	103	102.96	102.99	35580
2/22/2016	3:28 PM	103.04	103.08	103.01	103.01	119602
2/22/2016	3:29 PM	103.07	103.07	103.02	103.05	76892
2/22/2016	3:30 PM	103.02	103.105	103.02	103.06	110867
2/22/2016	3:31 PM	103.0514	103.09	103.02	103.03	99667
2/22/2016	3:32 PM	103.0328	103.06	103.02	103.05	35672
2/22/2016	3:33 PM	103.05	103.08	103.03	103.04	55790
2/22/2016	3:34 PM	103.06	103.075	103.04	103.05	62714
2/22/2016	3:35 PM	103.1082	103.12	103.05	103.05	65844
2/22/2016	3:36 PM	103.055	103.1	103.04	103.1	109617
2/22/2016	3:37 PM	103.085	103.1	103.05	103.055	47130
2/22/2016	3:38 PM	103.1	103.109	103.07	103.09	27224
2/22/2016	3:39 PM	103.0734	103.109	103.07	103.1	41902
2/22/2016	3:40 PM	103.0625	103.11	103.05	103.07	51318
2/22/2016	3:41 PM	103.05	103.09	103.04	103.06	39913
2/22/2016	3:42 PM	103.101	103.11	103.05	103.05	60496
2/22/2016	3:43 PM	103.19	103.2	103.09	103.1	105220
2/22/2016	3:44 PM	103.16	103.19	103.14	103.18	59663
2/22/2016	3:45 PM	103.16	103.17	103.14	103.155	80667
2/22/2016	3:46 PM	103.18	103.18	103.15	103.17	66979
2/22/2016	3:47 PM	103.17	103.18	103.15	103.18	83649
2/22/2016	3:48 PM	103.11	103.17	103.11	103.17	44478
2/22/2016	3:49 PM	103.13	103.1361	103.1	103.11	59012
2/22/2016	3:50 PM	103.15	103.19	103.1	103.13	297303
2/22/2016	3:51 PM	103.185	103.19	103.12	103.155	259094
2/22/2016	3:52 PM	103.165	103.19	103.16	103.18	83015
2/22/2016	3:53 PM	103.17	103.18	103.15	103.16	96176
2/22/2016	3:54 PM	103.15	103.17	103.14	103.17	59720
2/22/2016	3:55 PM	103.16	103.16	103.14	103.15	60053
2/22/2016	3:56 PM	103.18	103.18	103.13	103.1601	89144
2/22/2016	3:57 PM	103.1971	103.1971	103.14	103.179	108951
2/22/2016	3:58 PM	103.22	103.23	103.19	103.2	331532
2/22/2016	3:59 PM	103.23	103.25	103.18	103.22	310472
2/22/2016	4:00 PM	103.28	103.28	103.21	103.23	1049467
2/23/2016	9:31 AM	102.67	102.76	102.66	102.68	74653
2/23/2016	9:32 AM	102.74	102.77	102.61	102.67	104068
2/23/2016	9:33 AM	102.64	102.78	102.625	102.76	55402
2/23/2016	9:34 AM	102.6799	102.7	102.6	102.63	130626
2/23/2016	9:35 AM	102.7142	102.7201	102.59	102.68	70682
2/23/2016	9:36 AM	102.83	102.84	102.72	102.72	91903
2/23/2016	9:37 AM	102.89	102.96	102.81	102.82	140005
2/23/2016	9:38 AM	102.795	102.9001	102.78	102.89	78960
2/23/2016	9:39 AM	102.83	102.85	102.675	102.79	147268
2/23/2016	9:40 AM	102.73	102.83	102.65	102.82	88331
2/23/2016	9:41 AM	102.825	102.83	102.68	102.72	67340
2/23/2016	9:42 AM	102.77	102.81	102.73	102.81	68990
2/23/2016	9:43 AM	102.78	102.85	102.75	102.78	76927
2/23/2016	9:44 AM	102.79	102.88	102.75	102.78	67289
2/23/2016	9:45 AM	102.79	102.845	102.74	102.79	120818
2/23/2016	9:46 AM	102.89	102.9	102.775	102.8	85410
2/23/2016	9:47 AM	102.84	102.91	102.84	102.9	35542
2/23/2016	9:48 AM	102.77	102.83	102.77	102.82	59027
2/23/2016	9:49 AM	102.83	102.86	102.69	102.76	97460
2/23/2016	9:50 AM	102.76	102.82	102.73	102.82	133051
2/23/2016	9:51 AM	102.799	102.85	102.73	102.77	41117
2/23/2016	9:52 AM	102.81	102.82	102.7589	102.8	30956
2/23/2016	9:53 AM	102.88	102.9	102.79	102.82	43421
2/23/2016	9:54 AM	102.85	102.885	102.83	102.88	25210
2/23/2016	9:55 AM	102.88	102.89	102.83	102.84	30759
2/23/2016	9:56 AM	102.92	102.94	102.87	102.88	35001
2/23/2016	9:57 AM	102.86	102.94	102.86	102.925	46431
2/23/2016	9:58 AM	102.83	102.88	102.805	102.86	37425
2/23/2016	9:59 AM	102.85	102.867	102.81	102.82	16354
2/23/2016	10:00 AM	102.76	102.84	102.75	102.84	63916
2/23/2016	10:01 AM	102.76	102.79	102.69	102.75	106309
2/23/2016	10:02 AM	102.72	102.77	102.7	102.77	37711
2/23/2016	10:03 AM	102.66	102.77	102.66	102.72	93522
2/23/2016	10:04 AM	102.7	102.71	102.64	102.68	41496
2/23/2016	10:05 AM	102.65	102.7	102.622	102.7	62221
2/23/2016	10:06 AM	102.63	102.68	102.59	102.65	40194
2/23/2016	10:07 AM	102.53	102.64	102.52	102.623	167995
2/23/2016	10:08 AM	102.51	102.55	102.48	102.53	266123
2/23/2016	10:09 AM	102.48	102.52	102.47	102.51	116997
2/23/2016	10:10 AM	102.379	102.4899	102.379	102.485	117100
2/23/2016	10:11 AM	102.33	102.42	102.33	102.38	47951
2/23/2016	10:12 AM	102.38	102.4	102.331	102.331	64192
2/23/2016	10:13 AM	102.41	102.42	102.37	102.39	16630
2/23/2016	10:14 AM	102.31	102.4	102.3	102.4	42488
2/23/2016	10:15 AM	102.24	102.33	102.23	102.3	130009
2/23/2016	10:16 AM	102.22	102.27	102.2	102.24	89214
2/23/2016	10:17 AM	102.23	102.25	102.2	102.23	116037
2/23/2016	10:18 AM	102.272	102.272	102.221	102.23	175074
2/23/2016	10:19 AM	102.245	102.29	102.24	102.27	296051
2/23/2016	10:20 AM	102.17	102.25	102.14	102.25	363168
2/23/2016	10:21 AM	102.235	102.25	102.16	102.175	312260
2/23/2016	10:22 AM	102.19	102.24	102.19	102.235	120522
2/23/2016	10:23 AM	102.19	102.22	102.17	102.21	61875
2/23/2016	10:24 AM	102.24	102.265	102.19	102.2	98829
2/23/2016	10:25 AM	102.26	102.295	102.245	102.245	67452
2/23/2016	10:26 AM	102.3	102.31	102.245	102.27	60653
2/23/2016	10:27 AM	102.34	102.36	102.28	102.3	272922
2/23/2016	10:28 AM	102.33	102.36	102.33	102.34	109667
2/23/2016	10:29 AM	102.29	102.33	102.28	102.33	66018
2/23/2016	10:30 AM	102.31	102.34	102.29	102.29	31808
2/23/2016	10:31 AM	102.36	102.388	102.31	102.31	52419
2/23/2016	10:32 AM	102.37	102.42	102.33	102.36	86037
2/23/2016	10:33 AM	102.32	102.37	102.31	102.37	41950
2/23/2016	10:34 AM	102.37	102.3701	102.28	102.32	110941
2/23/2016	10:35 AM	102.36	102.38	102.345	102.37	232170
2/23/2016	10:36 AM	102.29	102.37	102.28	102.36	138361
2/23/2016	10:37 AM	102.28	102.3164	102.27	102.28	74465
2/23/2016	10:38 AM	102.27	102.28	102.25	102.26	39603
2/23/2016	10:39 AM	102.28	102.3	102.26	102.27	264926
2/23/2016	10:40 AM	102.25	102.28	102.24	102.27	79924
2/23/2016	10:41 AM	102.225	102.26	102.2	102.25	165610
2/23/2016	10:42 AM	102.21	102.26	102.2	102.225	209923
2/23/2016	10:43 AM	102.2295	102.28	102.21	102.21	58847
2/23/2016	10:44 AM	102.23	102.26	102.23	102.24	170352
2/23/2016	10:45 AM	102.2	102.27	102.2	102.23	116062
2/23/2016	10:46 AM	102.14	102.19	102.11	102.19	86183
2/23/2016	10:47 AM	102.195	102.23	102.1362	102.14	45242
2/23/2016	10:48 AM	102.16	102.212	102.16	102.2	24930
2/23/2016	10:49 AM	102.13	102.16	102.05	102.15	207712
2/23/2016	10:50 AM	102.08	102.15	102.05	102.12	100677
2/23/2016	10:51 AM	102	102.08	102	102.07	108302
2/23/2016	10:52 AM	102.02	102.055	101.98	102	115152
2/23/2016	10:53 AM	102.06	102.08	102.03	102.03	47053
2/23/2016	10:54 AM	102.03	102.08	102.02	102.0699	70363
2/23/2016	10:55 AM	101.96	102.04	101.9359	102.03	124346
2/23/2016	10:56 AM	101.92	101.97	101.9181	101.96	76422
2/23/2016	10:57 AM	101.85	101.94	101.85	101.93	78960
2/23/2016	10:58 AM	101.9	101.9	101.82	101.87	170411
2/23/2016	10:59 AM	101.93	101.95	101.88	101.89	97694
2/23/2016	11:00 AM	101.93	101.9638	101.91	101.94	34564
2/23/2016	11:01 AM	101.94	101.95	101.91	101.93	35498
2/23/2016	11:02 AM	101.98	102.01	101.93	101.94	51207
2/23/2016	11:03 AM	101.95	101.995	101.945	101.99	38240
2/23/2016	11:04 AM	101.96	101.98	101.93	101.96	44997
2/23/2016	11:05 AM	101.93	101.97	101.9	101.95	74915
2/23/2016	11:06 AM	101.78	101.92	101.78	101.92	163956
2/23/2016	11:07 AM	101.851	101.92	101.7851	101.79	120068
2/23/2016	11:08 AM	101.915	101.92	101.86	101.88	34272
2/23/2016	11:09 AM	101.85	101.92	101.8	101.91	141321
2/23/2016	11:10 AM	101.8	101.86	101.76	101.84	98124
2/23/2016	11:11 AM	101.84	101.85	101.78	101.8	50968
2/23/2016	11:12 AM	101.79	101.85	101.78	101.85	55035
2/23/2016	11:13 AM	101.7501	101.8	101.74	101.782	143962
2/23/2016	11:14 AM	101.81	101.81	101.71	101.75	104469
2/23/2016	11:15 AM	101.8	101.82	101.78	101.81	30285
2/23/2016	11:16 AM	101.83	101.85	101.8	101.81	74104
2/23/2016	11:17 AM	101.8678	101.88	101.8292	101.83	30517
2/23/2016	11:18 AM	101.84	101.876	101.84	101.8601	55527
2/23/2016	11:19 AM	101.89	101.89	101.83	101.85	38547
2/23/2016	11:20 AM	101.905	101.91	101.86	101.88	172030
2/23/2016	11:21 AM	101.87	101.9	101.86	101.9	26353
2/23/2016	11:22 AM	101.88	101.89	101.84	101.87	39522
2/23/2016	11:23 AM	101.94	101.945	101.89	101.89	53331
2/23/2016	11:24 AM	101.88	101.94	101.88	101.94	40053
2/23/2016	11:25 AM	101.8901	101.91	101.87	101.88	14049
2/23/2016	11:26 AM	101.88	101.9	101.87	101.89	15647
2/23/2016	11:27 AM	101.82	101.88	101.82	101.88	31784
2/23/2016	11:28 AM	101.78	101.84	101.78	101.82	51702
2/23/2016	11:29 AM	101.76	101.79	101.76	101.78	43952
2/23/2016	11:30 AM	101.88	101.88	101.75	101.75	46494
2/23/2016	11:31 AM	101.8801	101.91	101.86	101.8865	37838
2/23/2016	11:32 AM	101.87	101.9	101.84	101.89	66669
2/23/2016	11:33 AM	101.82	101.86	101.79	101.86	85539
2/23/2016	11:34 AM	101.89	101.89	101.81	101.81	28107
2/23/2016	11:35 AM	101.8865	101.93	101.88	101.9	28876
2/23/2016	11:36 AM	101.92	101.94	101.89	101.89	25712
2/23/2016	11:37 AM	102	102	101.92	101.92	60492
2/23/2016	11:38 AM	102.08	102.12	102	102.01	200847
2/23/2016	11:39 AM	102.1048	102.11	102.07	102.08	68093
2/23/2016	11:40 AM	102.13	102.16	102.1	102.11	127139
2/23/2016	11:41 AM	102.1	102.13	102.09	102.13	62745
2/23/2016	11:42 AM	102.1	102.12	102.09	102.1001	57339
2/23/2016	11:43 AM	102.115	102.12	102.09	102.09	14744
2/23/2016	11:44 AM	102.14	102.14	102.09	102.12	87333
2/23/2016	11:45 AM	102.21	102.22	102.13	102.13	168705
2/23/2016	11:46 AM	102.21	102.235	102.19	102.21	63169
2/23/2016	11:47 AM	102.17	102.2099	102.15	102.205	50214
2/23/2016	11:48 AM	102.18	102.182	102.16	102.18	27688
2/23/2016	11:49 AM	102.161	102.17	102.1348	102.17	31854
2/23/2016	11:50 AM	102.11	102.17	102.11	102.17	33100
2/23/2016	11:51 AM	102.09	102.14	102.09	102.111	34911
2/23/2016	11:52 AM	102.06	102.09	102.0501	102.09	56852
2/23/2016	11:53 AM	102.04	102.07	102.02	102.07	100740
2/23/2016	11:54 AM	102.06	102.07	102.03	102.04	27743
2/23/2016	11:55 AM	102.03	102.07	102.02	102.06	15272
2/23/2016	11:56 AM	101.99	102.02	101.96	102.02	57089
2/23/2016	11:57 AM	101.97	101.9934	101.97	101.9934	36518
2/23/2016	11:58 AM	101.98	101.9999	101.97	101.9779	14427
2/23/2016	11:59 AM	102.01	102.02	101.99	101.99	40263
2/23/2016	12:00 PM	102.02	102.04	102.01	102.01	15280
2/23/2016	12:01 PM	102.01	102.02	101.9913	102.01	7672
2/23/2016	12:02 PM	102	102.01	101.97	102	18462
2/23/2016	12:03 PM	101.995	102.025	101.98	102.0001	7190
2/23/2016	12:04 PM	101.9565	101.9905	101.95	101.99	19062
2/23/2016	12:05 PM	101.95	101.9762	101.94	101.9762	10497
2/23/2016	12:06 PM	101.98	101.98	101.94	101.9401	8604
2/23/2016	12:07 PM	101.98	101.98	101.965	101.98	12709
2/23/2016	12:08 PM	102	102.02	101.9721	101.975	62085
2/23/2016	12:09 PM	102.02	102.03	101.99	102	8702
2/23/2016	12:10 PM	101.95	102.03	101.94	102.02	26566
2/23/2016	12:11 PM	101.925	101.97	101.92	101.9515	13537
2/23/2016	12:12 PM	101.92	101.92	101.9099	101.92	20770
2/23/2016	12:13 PM	101.88	101.9199	101.86	101.91	59975
2/23/2016	12:14 PM	101.87	101.88	101.84	101.87	22054
2/23/2016	12:15 PM	101.9	101.91	101.87	101.88	9475
2/23/2016	12:16 PM	101.92	101.92	101.89	101.9	11886
2/23/2016	12:17 PM	101.96	101.97	101.91	101.92	18056
2/23/2016	12:18 PM	101.93	101.98	101.93	101.965	14540
2/23/2016	12:19 PM	101.9389	101.95	101.92	101.9301	16113
2/23/2016	12:20 PM	101.9	101.93	101.885	101.93	54836
2/23/2016	12:21 PM	101.88	101.91	101.87	101.9	13506
2/23/2016	12:22 PM	101.87	101.9	101.87	101.88	8419
2/23/2016	12:23 PM	101.885	101.9	101.87	101.874	2927
2/23/2016	12:24 PM	101.89	101.91	101.87	101.88	8814
2/23/2016	12:25 PM	101.8962	101.9	101.87	101.88	10336
2/23/2016	12:26 PM	101.97	101.97	101.89	101.89	10929
2/23/2016	12:27 PM	101.98	101.99	101.959	101.98	18151
2/23/2016	12:28 PM	102	102.01	101.961	101.98	9550
2/23/2016	12:29 PM	102.04	102.06	102.02	102.02	84605
2/23/2016	12:30 PM	102.05	102.0501	102.02	102.03	15726
2/23/2016	12:31 PM	102.05	102.07	102.04	102.04	24682
2/23/2016	12:32 PM	102.06	102.06	102.01	102.04	7248
2/23/2016	12:33 PM	102.058	102.0799	102.05	102.055	15633
2/23/2016	12:34 PM	102.02	102.06	102.02	102.06	211535
2/23/2016	12:35 PM	102.04	102.045	102.02	102.02	12339
2/23/2016	12:36 PM	102.01	102.06	102.01	102.03	14113
2/23/2016	12:37 PM	102.0399	102.0399	102	102.02	12056
2/23/2016	12:38 PM	102.05	102.05	102.02	102.03	7951
2/23/2016	12:39 PM	102.07	102.09	102.05	102.05	14655
2/23/2016	12:40 PM	102.06	102.079	102.05	102.07	13235
2/23/2016	12:41 PM	102.05	102.05	102.03	102.05	3121
2/23/2016	12:42 PM	102.065	102.065	102.04	102.05	32987
2/23/2016	12:43 PM	102.12	102.12	102.03	102.07	71462
2/23/2016	12:44 PM	102.1235	102.14	102.11	102.11	45399
2/23/2016	12:45 PM	102.12	102.13	102.115	102.13	10179
2/23/2016	12:46 PM	102.14	102.14	102.12	102.12	12755
2/23/2016	12:47 PM	102.145	102.15	102.125	102.1301	44503
2/23/2016	12:48 PM	102.1263	102.16	102.12	102.145	28722
2/23/2016	12:49 PM	102.15	102.16	102.13	102.13	20653
2/23/2016	12:50 PM	102.1535	102.16	102.14	102.145	7421
2/23/2016	12:51 PM	102.1145	102.16	102.1145	102.15	17319
2/23/2016	12:52 PM	102.1	102.12	102.1	102.105	29710
2/23/2016	12:53 PM	102.14	102.14	102.1	102.11	13010
2/23/2016	12:54 PM	102.13	102.16	102.13	102.14	32909
2/23/2016	12:55 PM	102.09	102.13	102.08	102.13	18948
2/23/2016	12:56 PM	102.11	102.111	102.08	102.08	14390
2/23/2016	12:57 PM	102.1387	102.14	102.11	102.12	9152
2/23/2016	12:58 PM	102.14	102.15	102.13	102.14	12061
2/23/2016	12:59 PM	102.14	102.16	102.125	102.1399	7695
2/23/2016	1:00 PM	102.18	102.18	102.14	102.14	19596
2/23/2016	1:01 PM	102.15	102.18	102.14	102.18	34550
2/23/2016	1:02 PM	102.1611	102.17	102.139	102.15	18371
2/23/2016	1:03 PM	102.168	102.18	102.14	102.17	17906
2/23/2016	1:04 PM	102.17	102.18	102.16	102.17	17263
2/23/2016	1:05 PM	102.15	102.18	102.15	102.169	14585
2/23/2016	1:06 PM	102.14	102.159	102.12	102.1502	4682
2/23/2016	1:07 PM	102.14	102.16	102.13	102.14	10495
2/23/2016	1:08 PM	102.16	102.16	102.11	102.1379	7939
2/23/2016	1:09 PM	102.15	102.16	102.13	102.15	18079
2/23/2016	1:10 PM	102.15	102.17	102.15	102.16	20419
2/23/2016	1:11 PM	102.14	102.16	102.14	102.145	3898
2/23/2016	1:12 PM	102.15	102.15	102.13	102.15	11593
2/23/2016	1:13 PM	102.1	102.155	102.1	102.15	29794
2/23/2016	1:14 PM	102.11	102.119	102.1	102.11	7810
2/23/2016	1:15 PM	102.12	102.12	102.11	102.11	5104
2/23/2016	1:16 PM	102.051	102.11	102.05	102.11	9553
2/23/2016	1:17 PM	102.06	102.07	102.05	102.0508	19524
2/23/2016	1:18 PM	102.0756	102.095	102.055	102.055	23004
2/23/2016	1:19 PM	102.08	102.09	102.06	102.08	19555
2/23/2016	1:20 PM	102.06	102.09	102.0301	102.09	18015
2/23/2016	1:21 PM	102.06	102.069	102.0428	102.05	4804
2/23/2016	1:22 PM	102.03	102.06	102.02	102.06	22286
2/23/2016	1:23 PM	102.02	102.03	101.998	102.03	52630
2/23/2016	1:24 PM	102.018	102.03	102	102.01	28283
2/23/2016	1:25 PM	102.045	102.045	102.01	102.019	26480
2/23/2016	1:26 PM	102	102.0499	101.99	102.0499	15838
2/23/2016	1:27 PM	102	102.01	101.99	102	22732
2/23/2016	1:28 PM	102.03	102.03	102	102.0035	10614
2/23/2016	1:29 PM	102.02	102.03	102	102.02	4565
2/23/2016	1:30 PM	102.04	102.04	102.01	102.01	10063
2/23/2016	1:31 PM	102.04	102.0499	102.01	102.04	25945
2/23/2016	1:32 PM	102.01	102.05	102	102.04	24648
2/23/2016	1:33 PM	101.9265	102.01	101.92	102	65959
2/23/2016	1:34 PM	101.945	101.949	101.92	101.92	31548
2/23/2016	1:35 PM	101.86	101.955	101.85	101.94	251126
2/23/2016	1:36 PM	101.86	101.87	101.84	101.86	30542
2/23/2016	1:37 PM	101.886	101.89	101.85	101.855	76561
2/23/2016	1:38 PM	101.91	101.912	101.88	101.88	31980
2/23/2016	1:39 PM	101.9335	101.94	101.9	101.9	49139
2/23/2016	1:40 PM	101.91	101.9399	101.91	101.9365	31780
2/23/2016	1:41 PM	101.87	101.91	101.86	101.91	16091
2/23/2016	1:42 PM	101.8	101.88	101.8	101.875	52274
2/23/2016	1:43 PM	101.86	101.865	101.795	101.8	109501
2/23/2016	1:44 PM	101.85	101.87	101.83	101.87	57151
2/23/2016	1:45 PM	101.8165	101.84	101.81	101.84	25014
2/23/2016	1:46 PM	101.815	101.815	101.77	101.81	77644
2/23/2016	1:47 PM	101.835	101.85	101.815	101.82	112994
2/23/2016	1:48 PM	101.83	101.844	101.8199	101.84	28803
2/23/2016	1:49 PM	101.83	101.86	101.83	101.83	22478
2/23/2016	1:50 PM	101.81	101.84	101.8	101.84	64405
2/23/2016	1:51 PM	101.805	101.82	101.8	101.81	14588
2/23/2016	1:52 PM	101.82	101.825	101.8	101.81	48948
2/23/2016	1:53 PM	101.87	101.87	101.815	101.82	63956
2/23/2016	1:54 PM	101.86	101.88	101.84	101.875	20369
2/23/2016	1:55 PM	101.8572	101.87	101.85	101.87	20598
2/23/2016	1:56 PM	101.805	101.85	101.805	101.85	57206
2/23/2016	1:57 PM	101.8201	101.83	101.8	101.805	66572
2/23/2016	1:58 PM	101.85	101.86	101.8204	101.8204	37683
2/23/2016	1:59 PM	101.89	101.9	101.84	101.85	79671
2/23/2016	2:00 PM	101.93	101.94	101.88	101.89	78934
2/23/2016	2:01 PM	101.955	101.9699	101.92	101.92	75198
2/23/2016	2:02 PM	101.97	101.97	101.94	101.95	34936
2/23/2016	2:03 PM	101.891	101.965	101.89	101.96	77110
2/23/2016	2:04 PM	101.91	101.92	101.89	101.9	23537
2/23/2016	2:05 PM	101.95	101.97	101.9	101.91	23698
2/23/2016	2:06 PM	101.99	102.02	101.941	101.941	61839
2/23/2016	2:07 PM	101.96	102	101.944	102	33580
2/23/2016	2:08 PM	101.92	101.95	101.91	101.95	12879
2/23/2016	2:09 PM	101.92	101.9399	101.92	101.92	5772
2/23/2016	2:10 PM	101.905	101.92	101.8801	101.92	42288
2/23/2016	2:11 PM	101.9	101.9	101.88	101.9	7975
2/23/2016	2:12 PM	101.885	101.9	101.8701	101.89	28948
2/23/2016	2:13 PM	101.89	101.9	101.85	101.88	49341
2/23/2016	2:14 PM	101.9513	101.96	101.9	101.9	6816
2/23/2016	2:15 PM	101.95	101.96	101.94	101.944	7629
2/23/2016	2:16 PM	102.04	102.0402	101.9413	101.951	49659
2/23/2016	2:17 PM	102.02	102.0699	102.01	102.05	20350
2/23/2016	2:18 PM	102	102.03	101.99	102.02	15186
2/23/2016	2:19 PM	102.055	102.065	102	102	52376
2/23/2016	2:20 PM	102.09	102.11	102.05	102.05	103387
2/23/2016	2:21 PM	102.08	102.11	102.074	102.09	103915
2/23/2016	2:22 PM	102.05	102.09	102.041	102.08	14414
2/23/2016	2:23 PM	102.04	102.0765	102.04	102.06	21490
2/23/2016	2:24 PM	102.05	102.06	102.045	102.05	5762
2/23/2016	2:25 PM	102.078	102.1057	102.04	102.04	24721
2/23/2016	2:26 PM	102.07	102.08	102.05	102.08	8362
2/23/2016	2:27 PM	102.07	102.085	102.04	102.07	22461
2/23/2016	2:28 PM	102.05	102.075	102.04	102.07	9569
2/23/2016	2:29 PM	101.97	102.05	101.97	102.05	34617
2/23/2016	2:30 PM	101.99	102	101.97	101.97	31676
2/23/2016	2:31 PM	101.99	102	101.985	101.99	12558
2/23/2016	2:32 PM	101.97	102.01	101.95	102.01	34831
2/23/2016	2:33 PM	101.96	101.99	101.95	101.96	10823
2/23/2016	2:34 PM	101.9649	101.98	101.95	101.96	21306
2/23/2016	2:35 PM	101.99	102.02	101.965	101.97	61328
2/23/2016	2:36 PM	101.98	102.02	101.98	101.99	81325
2/23/2016	2:37 PM	101.9375	101.985	101.93	101.9772	34304
2/23/2016	2:38 PM	101.91	101.93	101.89	101.93	32343
2/23/2016	2:39 PM	101.9	101.915	101.9	101.9	6396
2/23/2016	2:40 PM	101.91	101.92	101.88	101.9	20358
2/23/2016	2:41 PM	101.8701	101.905	101.86	101.905	33430
2/23/2016	2:42 PM	101.88	101.9	101.87	101.8751	24193
2/23/2016	2:43 PM	101.86	101.89	101.86	101.8851	13192
2/23/2016	2:44 PM	101.86	101.87	101.86	101.868	7550
2/23/2016	2:45 PM	101.86	101.87	101.85	101.868	38303
2/23/2016	2:46 PM	101.86	101.86	101.84	101.85	16276
2/23/2016	2:47 PM	101.855	101.87	101.85	101.86	4489
2/23/2016	2:48 PM	101.87	101.8895	101.8499	101.85	10183
2/23/2016	2:49 PM	101.915	101.92	101.87	101.87	8317
2/23/2016	2:50 PM	101.93	101.93	101.895	101.91	36377
2/23/2016	2:51 PM	101.95	101.95	101.9135	101.9233	15646
2/23/2016	2:52 PM	101.89	101.9465	101.88	101.9465	51259
2/23/2016	2:53 PM	101.83	101.88	101.81	101.88	53446
2/23/2016	2:54 PM	101.81	101.839	101.81	101.829	48365
2/23/2016	2:55 PM	101.76	101.82	101.75	101.82	57522
2/23/2016	2:56 PM	101.7999	101.8	101.76	101.76	32431
2/23/2016	2:57 PM	101.8	101.83	101.78	101.8	32787
2/23/2016	2:58 PM	101.8	101.83	101.798	101.798	32566
2/23/2016	2:59 PM	101.8	101.825	101.795	101.81	32900
2/23/2016	3:00 PM	101.75	101.8072	101.7401	101.8	32949
2/23/2016	3:01 PM	101.77	101.81	101.745	101.75	21598
2/23/2016	3:02 PM	101.7399	101.79	101.69	101.77	60529
2/23/2016	3:03 PM	101.69	101.74	101.68	101.74	39697
2/23/2016	3:04 PM	101.64	101.69	101.62	101.68	174213
2/23/2016	3:05 PM	101.6	101.65	101.59	101.64	46320
2/23/2016	3:06 PM	101.56	101.62	101.54	101.6065	79023
2/23/2016	3:07 PM	101.63	101.64	101.57	101.58	34054
2/23/2016	3:08 PM	101.65	101.66	101.63	101.63	28304
2/23/2016	3:09 PM	101.6813	101.69	101.645	101.65	65937
2/23/2016	3:10 PM	101.66	101.685	101.64	101.685	28814
2/23/2016	3:11 PM	101.65	101.66	101.63	101.66	8688
2/23/2016	3:12 PM	101.675	101.69	101.64	101.65	18511
2/23/2016	3:13 PM	101.62	101.67	101.6	101.67	76675
2/23/2016	3:14 PM	101.56	101.65	101.56	101.62	36721
2/23/2016	3:15 PM	101.56	101.57	101.53	101.551	46492
2/23/2016	3:16 PM	101.5769	101.58	101.5405	101.5535	25699
2/23/2016	3:17 PM	101.54	101.61	101.53	101.58	35671
2/23/2016	3:18 PM	101.61	101.62	101.541	101.55	27465
2/23/2016	3:19 PM	101.6	101.63	101.58	101.61	36145
2/23/2016	3:20 PM	101.6199	101.625	101.59	101.6	18898
2/23/2016	3:21 PM	101.639	101.65	101.6049	101.61	37696
2/23/2016	3:22 PM	101.64	101.64	101.6	101.639	35818
2/23/2016	3:23 PM	101.61	101.65	101.582	101.645	24881
2/23/2016	3:24 PM	101.62	101.64	101.605	101.62	16036
2/23/2016	3:25 PM	101.6242	101.65	101.61	101.625	54192
2/23/2016	3:26 PM	101.655	101.675	101.61	101.62	79831
2/23/2016	3:27 PM	101.7	101.7	101.6569	101.66	52689
2/23/2016	3:28 PM	101.68	101.71	101.67	101.695	39495
2/23/2016	3:29 PM	101.65	101.68	101.65	101.68	34281
2/23/2016	3:30 PM	101.62	101.6572	101.61	101.65	42237
2/23/2016	3:31 PM	101.66	101.67	101.62	101.63	23609
2/23/2016	3:32 PM	101.71	101.72	101.65	101.6666	84219
2/23/2016	3:33 PM	101.7492	101.77	101.705	101.7085	81259
2/23/2016	3:34 PM	101.73	101.755	101.73	101.755	16216
2/23/2016	3:35 PM	101.778	101.78	101.73	101.73	41425
2/23/2016	3:36 PM	101.76	101.82	101.76	101.776	99682
2/23/2016	3:37 PM	101.7849	101.8	101.76	101.77	27409
2/23/2016	3:38 PM	101.8115	101.82	101.78	101.79	38052
2/23/2016	3:39 PM	101.87	101.87	101.79	101.81	121166
2/23/2016	3:40 PM	101.91	101.91	101.86	101.88	79846
2/23/2016	3:41 PM	101.88	101.95	101.85	101.91	125657
2/23/2016	3:42 PM	101.865	101.92	101.86	101.88	70616
2/23/2016	3:43 PM	101.88	101.9	101.86	101.865	27328
2/23/2016	3:44 PM	101.82	101.88	101.795	101.8762	146283
2/23/2016	3:45 PM	101.81	101.83	101.79	101.81	50155
2/23/2016	3:46 PM	101.8349	101.84	101.8	101.81	47379
2/23/2016	3:47 PM	101.8	101.835	101.795	101.835	36597
2/23/2016	3:48 PM	101.795	101.82	101.78	101.795	35124
2/23/2016	3:49 PM	101.8	101.83	101.77	101.7999	108992
2/23/2016	3:50 PM	101.815	101.84	101.79	101.8	130871
2/23/2016	3:51 PM	101.79	101.84	101.785	101.81	76458
2/23/2016	3:52 PM	101.75	101.8	101.74	101.795	55681
2/23/2016	3:53 PM	101.74	101.7799	101.73	101.75	111596
2/23/2016	3:54 PM	101.6899	101.745	101.68	101.745	78004
2/23/2016	3:55 PM	101.6758	101.69	101.66	101.68	76146
2/23/2016	3:56 PM	101.67	101.68	101.66	101.68	115564
2/23/2016	3:57 PM	101.6299	101.69	101.62	101.67	239641
2/23/2016	3:58 PM	101.57	101.63	101.56	101.625	298100
2/23/2016	3:59 PM	101.54	101.59	101.51	101.58	336676
2/23/2016	4:00 PM	101.58	101.62	101.53	101.535	1476538
2/24/2016	9:31 AM	100.4	100.5	100.39	100.42	301215
2/24/2016	9:32 AM	100.38	100.45	100.34	100.4001	143038
2/24/2016	9:33 AM	100.28	100.42	100.27	100.38	153396
2/24/2016	9:34 AM	100.23	100.31	100.18	100.29	151198
2/24/2016	9:35 AM	100.18	100.29	100.17	100.23	388289
2/24/2016	9:36 AM	100.33	100.335	100.16	100.18	315554
2/24/2016	9:37 AM	100.33	100.35	100.28	100.32	165415
2/24/2016	9:38 AM	100.36	100.39	100.315	100.33	130075
2/24/2016	9:39 AM	100.36	100.385	100.27	100.36	95537
2/24/2016	9:40 AM	100.35	100.38	100.27	100.38	216122
2/24/2016	9:41 AM	100.32	100.38	100.2799	100.33	96206
2/24/2016	9:42 AM	100.31	100.385	100.3001	100.325	101497
2/24/2016	9:43 AM	100.39	100.39	100.28	100.31	81557
2/24/2016	9:44 AM	100.45	100.49	100.37	100.4	106606
2/24/2016	9:45 AM	100.44	100.49	100.41	100.4459	103776
2/24/2016	9:46 AM	100.11	100.44	100.1	100.44	263572
2/24/2016	9:47 AM	100.08	100.15	100.02	100.1	280239
2/24/2016	9:48 AM	100.14	100.1724	100.04	100.09	164102
2/24/2016	9:49 AM	100.03	100.14	100.02	100.14	123849
2/24/2016	9:50 AM	100.06	100.13	100	100.03	195854
2/24/2016	9:51 AM	99.94	100.06	99.92	100.05	143623
2/24/2016	9:52 AM	99.96	100	99.9075	99.93	185593
2/24/2016	9:53 AM	99.95	100	99.939	99.96	124968
2/24/2016	9:54 AM	99.91	99.94	99.87	99.94	111808
2/24/2016	9:55 AM	100.006	100.03	99.895	99.895	196853
2/24/2016	9:56 AM	99.99	100.01	99.895	100.005	245516
2/24/2016	9:57 AM	100.075	100.079	99.9645	99.99	162551
2/24/2016	9:58 AM	100.02	100.08	100.02	100.07	133994
2/24/2016	9:59 AM	99.99	100.0175	99.96	100.01	78196
2/24/2016	10:00 AM	100.03	100.04	99.98	99.99	103849
2/24/2016	10:01 AM	99.93	100.03	99.84	100.021	314948
2/24/2016	10:02 AM	99.93	99.9324	99.85	99.919	270745
2/24/2016	10:03 AM	99.99	100.08	99.92	99.92	265677
2/24/2016	10:04 AM	100.08	100.08	99.98	99.985	94773
2/24/2016	10:05 AM	100.08	100.1	100.04	100.09	170132
2/24/2016	10:06 AM	100.18	100.18	100.05	100.07	214493
2/24/2016	10:07 AM	100.12	100.21	100.09	100.19	299337
2/24/2016	10:08 AM	100.13	100.13	100.07	100.12	169621
2/24/2016	10:09 AM	100.1	100.1365	99.98	100.1365	101818
2/24/2016	10:10 AM	100.19	100.19	100.099	100.11	92763
2/24/2016	10:11 AM	100.15	100.24	100.14	100.19	138895
2/24/2016	10:12 AM	100.07	100.16	100.06	100.1401	117074
2/24/2016	10:13 AM	100.04	100.0862	100.02	100.07	140372
2/24/2016	10:14 AM	100.035	100.0727	100	100.03	112708
2/24/2016	10:15 AM	100.09	100.135	100.0301	100.035	142649
2/24/2016	10:16 AM	100.06	100.13	100.03	100.095	96136
2/24/2016	10:17 AM	100.15	100.1563	100.05	100.06	79761
2/24/2016	10:18 AM	100.12	100.16	100.09	100.15	127941
2/24/2016	10:19 AM	100.08	100.14	100.04	100.11	102987
2/24/2016	10:20 AM	100.035	100.065	100.02	100.065	100450
2/24/2016	10:21 AM	99.91	100.035	99.91	100.025	190871
2/24/2016	10:22 AM	99.94	99.975	99.91	99.91	205929
2/24/2016	10:23 AM	99.948	100	99.94	99.94	118483
2/24/2016	10:24 AM	99.91	99.97	99.8991	99.95	97332
2/24/2016	10:25 AM	99.9	99.935	99.88	99.915	72809
2/24/2016	10:26 AM	99.931	99.931	99.86	99.9	97426
2/24/2016	10:27 AM	99.96	99.98	99.91	99.93	73686
2/24/2016	10:28 AM	99.959	99.9999	99.94	99.96	63421
2/24/2016	10:29 AM	99.92	99.96	99.91	99.95	45157
2/24/2016	10:30 AM	100.03	100.06	99.93	99.93	128211
2/24/2016	10:31 AM	100.06	100.14	100.03	100.04	161061
2/24/2016	10:32 AM	99.79	100.08	99.77	100.07	393850
2/24/2016	10:33 AM	99.87	99.92	99.77	99.795	133148
2/24/2016	10:34 AM	100.01	100.025	99.83	99.87	195053
2/24/2016	10:35 AM	100.07	100.08	99.93	100.02	101262
2/24/2016	10:36 AM	100.185	100.19	100	100.07	138314
2/24/2016	10:37 AM	100.2805	100.31	100.1701	100.175	188889
2/24/2016	10:38 AM	100.27	100.2908	100.2309	100.29	65844
2/24/2016	10:39 AM	100.38	100.39	100.26	100.27	146625
2/24/2016	10:40 AM	100.37	100.39	100.33	100.38	59837
2/24/2016	10:41 AM	100.34	100.37	100.33	100.36	80446
2/24/2016	10:42 AM	100.35	100.395	100.31	100.35	38451
2/24/2016	10:43 AM	100.32	100.35	100.3099	100.35	77631
2/24/2016	10:44 AM	100.32	100.37	100.31	100.35	36452
2/24/2016	10:45 AM	100.3	100.329	100.26	100.325	118466
2/24/2016	10:46 AM	100.21	100.31	100.21	100.31	41715
2/24/2016	10:47 AM	100.22	100.289	100.21	100.22	23144
2/24/2016	10:48 AM	100.24	100.25	100.219	100.219	16580
2/24/2016	10:49 AM	100.24	100.32	100.23	100.24	59684
2/24/2016	10:50 AM	100.25	100.3	100.23	100.2465	32071
2/24/2016	10:51 AM	100.29	100.32	100.28	100.29	27559
2/24/2016	10:52 AM	100.16	100.27	100.122	100.27	56409
2/24/2016	10:53 AM	100.11	100.19	100.09	100.16	22485
2/24/2016	10:54 AM	100.09	100.13	100.06	100.11	142983
2/24/2016	10:55 AM	100.11	100.11	100.06	100.08	53470
2/24/2016	10:56 AM	100.12	100.1771	100.09	100.1	46316
2/24/2016	10:57 AM	100.16	100.2	100.12	100.13	23931
2/24/2016	10:58 AM	100.21	100.21	100.13	100.16	51793
2/24/2016	10:59 AM	100.26	100.3	100.205	100.205	108267
2/24/2016	11:00 AM	100.32	100.36	100.24	100.26	108611
2/24/2016	11:01 AM	100.24	100.33	100.2	100.32	101932
2/24/2016	11:02 AM	100.28	100.29	100.24	100.24	43437
2/24/2016	11:03 AM	100.25	100.29	100.24	100.28	75744
2/24/2016	11:04 AM	100.16	100.27	100.15	100.25	68501
2/24/2016	11:05 AM	100.2	100.25	100.16	100.16	62722
2/24/2016	11:06 AM	100.21	100.27	100.19	100.21	81857
2/24/2016	11:07 AM	100.25	100.25	100.19	100.21	46953
2/24/2016	11:08 AM	100.25	100.36	100.23	100.24	171213
2/24/2016	11:09 AM	100.17	100.24	100.14	100.24	80290
2/24/2016	11:10 AM	100.25	100.27	100.18	100.18	38484
2/24/2016	11:11 AM	100.16	100.29	100.13	100.2407	50227
2/24/2016	11:12 AM	100.23	100.265	100.16	100.17	34885
2/24/2016	11:13 AM	100.2	100.279	100.15	100.22	46763
2/24/2016	11:14 AM	100.2	100.21	100.16	100.19	34502
2/24/2016	11:15 AM	100.18	100.23	100.1501	100.2	39709
2/24/2016	11:16 AM	100.07	100.2	100.07	100.19	43316
2/24/2016	11:17 AM	100.05	100.075	100.03	100.07	41936
2/24/2016	11:18 AM	100.01	100.0635	99.97	100.05	71403
2/24/2016	11:19 AM	100.01	100.05	100	100.01	67590
2/24/2016	11:20 AM	100.04	100.06	100	100.01	30702
2/24/2016	11:21 AM	100.045	100.08	100.04	100.06	28055
2/24/2016	11:22 AM	100.08	100.09	100.02	100.04	36963
2/24/2016	11:23 AM	100.15	100.15	100.08	100.08	41144
2/24/2016	11:24 AM	100.16	100.24	100.14	100.15	76257
2/24/2016	11:25 AM	100.21	100.23	100.17	100.17	20428
2/24/2016	11:26 AM	100.17	100.21	100.15	100.21	36948
2/24/2016	11:27 AM	100.2	100.22	100.13	100.16	21960
2/24/2016	11:28 AM	100.22	100.23	100.18	100.199	16968
2/24/2016	11:29 AM	100.25	100.28	100.2	100.2	28525
2/24/2016	11:30 AM	100.17	100.24	100.15	100.24	50985
2/24/2016	11:31 AM	100.25	100.27	100.13	100.16	84435
2/24/2016	11:32 AM	100.2	100.26	100.19	100.26	46002
2/24/2016	11:33 AM	100.2	100.23	100.19	100.205	20356
2/24/2016	11:34 AM	100.22	100.24	100.1976	100.2	22477
2/24/2016	11:35 AM	100.2	100.225	100.17	100.22	44009
2/24/2016	11:36 AM	100.245	100.245	100.2	100.2	20868
2/24/2016	11:37 AM	100.347	100.36	100.24	100.25	117792
2/24/2016	11:38 AM	100.389	100.39	100.33	100.34	103575
2/24/2016	11:39 AM	100.39	100.4	100.356	100.38	59401
2/24/2016	11:40 AM	100.42	100.44	100.37	100.39	88759
2/24/2016	11:41 AM	100.4951	100.5301	100.415	100.42	122245
2/24/2016	11:42 AM	100.55	100.61	100.5	100.5	219989
2/24/2016	11:43 AM	100.61	100.61	100.54	100.55	95739
2/24/2016	11:44 AM	100.58	100.6	100.56	100.6	48659
2/24/2016	11:45 AM	100.71	100.72	100.58	100.6	252466
2/24/2016	11:46 AM	100.71	100.76	100.7	100.7199	181421
2/24/2016	11:47 AM	100.705	100.72	100.69	100.71	67720
2/24/2016	11:48 AM	100.7	100.705	100.69	100.7008	53103
2/24/2016	11:49 AM	100.716	100.72	100.67	100.7	144670
2/24/2016	11:50 AM	100.75	100.75	100.71	100.72	109156
2/24/2016	11:51 AM	100.85	100.87	100.75	100.75	200975
2/24/2016	11:52 AM	100.858	100.94	100.85	100.85	182103
2/24/2016	11:53 AM	100.87	100.89	100.84	100.86	100403
2/24/2016	11:54 AM	100.86	100.9	100.84	100.88	59852
2/24/2016	11:55 AM	100.85	100.91	100.85	100.86	64117
2/24/2016	11:56 AM	100.86	100.88	100.84	100.86	37671
2/24/2016	11:57 AM	100.87	100.9	100.8505	100.8566	32142
2/24/2016	11:58 AM	100.81	100.8732	100.81	100.87	164685
2/24/2016	11:59 AM	100.83	100.84	100.81	100.82	50922
2/24/2016	12:00 PM	100.86	100.89	100.83	100.83	47209
2/24/2016	12:01 PM	100.86	100.94	100.86	100.86	225519
2/24/2016	12:02 PM	100.87	100.9	100.85	100.88	29748
2/24/2016	12:03 PM	100.88	100.89	100.83	100.88	53653
2/24/2016	12:04 PM	100.96	101	100.875	100.89	114133
2/24/2016	12:05 PM	101.05	101.05	100.96	100.97	123573
2/24/2016	12:06 PM	101.09	101.13	101.05	101.05	165261
2/24/2016	12:07 PM	101.02	101.1	101.02	101.09	142425
2/24/2016	12:08 PM	101.04	101.05	101.02	101.03	41414
2/24/2016	12:09 PM	101.06	101.09	101.01	101.05	101778
2/24/2016	12:10 PM	101.08	101.09	101.05	101.06	57134
2/24/2016	12:11 PM	101.13	101.13	101.08	101.09	77423
2/24/2016	12:12 PM	101.09	101.13	101.09	101.13	49326
2/24/2016	12:13 PM	101.02	101.1	101	101.1	47673
2/24/2016	12:14 PM	100.98	101.02	100.98	101.02	83131
2/24/2016	12:15 PM	100.97	100.99	100.96	100.99	69095
2/24/2016	12:16 PM	100.97	100.99	100.94	100.97	60935
2/24/2016	12:17 PM	101	101	100.97	100.97	60772
2/24/2016	12:18 PM	100.95	101	100.9	100.995	77309
2/24/2016	12:19 PM	100.94	100.96	100.93	100.96	86071
2/24/2016	12:20 PM	100.96	100.97	100.91	100.95	45639
2/24/2016	12:21 PM	101.01	101.04	100.97	100.97	38998
2/24/2016	12:22 PM	101.06	101.07	100.99	101	38475
2/24/2016	12:23 PM	100.99	101.07	100.98	101.07	26375
2/24/2016	12:24 PM	100.91	101	100.91	100.99	44583
2/24/2016	12:25 PM	100.93	100.96	100.9	100.905	30040
2/24/2016	12:26 PM	100.93	100.975	100.92	100.94	37692
2/24/2016	12:27 PM	100.95	100.9665	100.93	100.93	21954
2/24/2016	12:28 PM	100.92	100.97	100.91	100.95	42909
2/24/2016	12:29 PM	100.9	100.95	100.9	100.92	42232
2/24/2016	12:30 PM	100.9	100.92	100.89	100.9	20422
2/24/2016	12:31 PM	100.8868	100.93	100.87	100.9	89943
2/24/2016	12:32 PM	100.9399	100.9399	100.89	100.89	100540
2/24/2016	12:33 PM	100.92	100.94	100.9	100.94	22125
2/24/2016	12:34 PM	100.9	100.939	100.89	100.93	23623
2/24/2016	12:35 PM	100.74	100.9	100.73	100.9	175893
2/24/2016	12:36 PM	100.71	100.77	100.69	100.75	121582
2/24/2016	12:37 PM	100.78	100.78	100.72	100.72	37220
2/24/2016	12:38 PM	100.74	100.78	100.73	100.77	73320
2/24/2016	12:39 PM	100.7101	100.74	100.7	100.73	39858
2/24/2016	12:40 PM	100.7836	100.7836	100.7	100.71	27088
2/24/2016	12:41 PM	100.75	100.78	100.75	100.78	20664
2/24/2016	12:42 PM	100.73	100.79	100.73	100.741	58428
2/24/2016	12:43 PM	100.74	100.76	100.7	100.72	91746
2/24/2016	12:44 PM	100.74	100.76	100.72	100.74	36719
2/24/2016	12:45 PM	100.73	100.73	100.71	100.72	21308
2/24/2016	12:46 PM	100.78	100.8	100.72	100.73	24962
2/24/2016	12:47 PM	100.875	100.875	100.776	100.79	75332
2/24/2016	12:48 PM	100.93	100.93	100.875	100.88	94990
2/24/2016	12:49 PM	100.93	100.94	100.89	100.92	36059
2/24/2016	12:50 PM	100.95	100.9662	100.91	100.94	33577
2/24/2016	12:51 PM	100.98	100.98	100.926	100.94	64077
2/24/2016	12:52 PM	100.99	100.9999	100.9692	100.97	38711
2/24/2016	12:53 PM	101.06	101.06	100.99	100.99	45678
2/24/2016	12:54 PM	101.05	101.06	101.0251	101.05	29380
2/24/2016	12:55 PM	101.04	101.06	101.03	101.05	15215
2/24/2016	12:56 PM	101.06	101.09	101.04	101.04	26459
2/24/2016	12:57 PM	101.045	101.07	101.03	101.06	26759
2/24/2016	12:58 PM	101.055	101.065	101.02	101.04	54201
2/24/2016	12:59 PM	101	101.065	101	101.05	20988
2/24/2016	1:00 PM	100.96	101.01	100.95	101	35667
2/24/2016	1:01 PM	101.04	101.04	100.97	100.97	24220
2/24/2016	1:02 PM	100.99	101.05	100.99	101.05	47954
2/24/2016	1:03 PM	101.03	101.04	100.96	100.97	28889
2/24/2016	1:04 PM	101.05	101.06	101	101.03	68644
2/24/2016	1:05 PM	101.0758	101.08	101.04	101.05	14585
2/24/2016	1:06 PM	101.27	101.27	101.08	101.08	197844
2/24/2016	1:07 PM	101.32	101.33	101.24	101.27	137135
2/24/2016	1:08 PM	101.37	101.39	101.31	101.32	122614
2/24/2016	1:09 PM	101.3	101.37	101.285	101.37	92242
2/24/2016	1:10 PM	101.34	101.36	101.3	101.3	100853
2/24/2016	1:11 PM	101.28	101.34	101.24	101.33	184019
2/24/2016	1:12 PM	101.18	101.3	101.17	101.28	90952
2/24/2016	1:13 PM	101.17	101.21	101.15	101.19	70725
2/24/2016	1:14 PM	101.11	101.18	101.101	101.17	43628
2/24/2016	1:15 PM	101.15	101.15	101.11	101.11	15200
2/24/2016	1:16 PM	101.19	101.22	101.152	101.152	59440
2/24/2016	1:17 PM	101.08	101.1801	101.07	101.18	75381
2/24/2016	1:18 PM	101.09	101.11	101.08	101.08	46549
2/24/2016	1:19 PM	101.11	101.1338	101.085	101.085	49980
2/24/2016	1:20 PM	101.11	101.1572	101.09	101.12	54689
2/24/2016	1:21 PM	101.16	101.169	101.12	101.12	28824
2/24/2016	1:22 PM	101.195	101.2	101.159	101.16	60640
2/24/2016	1:23 PM	101.27	101.31	101.21	101.21	97623
2/24/2016	1:24 PM	101.31	101.31	101.27	101.28	31981
2/24/2016	1:25 PM	101.28	101.31	101.27	101.31	18760
2/24/2016	1:26 PM	101.22	101.29	101.21	101.28	46979
2/24/2016	1:27 PM	101.17	101.2299	101.16	101.22	55770
2/24/2016	1:28 PM	101.18	101.18	101.12	101.16	106975
2/24/2016	1:29 PM	101.19	101.218	101.18	101.193	29582
2/24/2016	1:30 PM	101.235	101.235	101.18	101.19	22028
2/24/2016	1:31 PM	101.21	101.25	101.21	101.23	91308
2/24/2016	1:32 PM	101.16	101.23	101.15	101.21	40697
2/24/2016	1:33 PM	101.17	101.17	101.09	101.16	38115
2/24/2016	1:34 PM	101.13	101.2	101.13	101.17	16500
2/24/2016	1:35 PM	101.19	101.2	101.13	101.14	22163
2/24/2016	1:36 PM	101.18	101.2	101.16	101.18	25571
2/24/2016	1:37 PM	101.14	101.18	101.1335	101.18	14363
2/24/2016	1:38 PM	101.1195	101.15	101.11	101.15	18712
2/24/2016	1:39 PM	101.12	101.135	101.11	101.11	28652
2/24/2016	1:40 PM	101.16	101.17	101.11	101.13	37040
2/24/2016	1:41 PM	101.17	101.18	101.1499	101.16	28080
2/24/2016	1:42 PM	101.26	101.27	101.18	101.18	79849
2/24/2016	1:43 PM	101.219	101.25	101.2187	101.25	24035
2/24/2016	1:44 PM	101.24	101.241	101.22	101.22	11064
2/24/2016	1:45 PM	101.25	101.25	101.21	101.24	8526
2/24/2016	1:46 PM	101.25	101.29	101.23	101.24	27682
2/24/2016	1:47 PM	101.23	101.28	101.21	101.25	42540
2/24/2016	1:48 PM	101.14	101.25	101.14	101.24	65615
2/24/2016	1:49 PM	101.13	101.14	101.095	101.14	64231
2/24/2016	1:50 PM	101.19	101.19	101.12	101.13	10851
2/24/2016	1:51 PM	101.24	101.25	101.19	101.19	29349
2/24/2016	1:52 PM	101.24	101.25	101.22	101.25	16736
2/24/2016	1:53 PM	101.27	101.28	101.2351	101.2351	30591
2/24/2016	1:54 PM	101.28	101.2995	101.25	101.26	37547
2/24/2016	1:55 PM	101.34	101.34	101.28	101.28	16279
2/24/2016	1:56 PM	101.38	101.44	101.325	101.325	176750
2/24/2016	1:57 PM	101.38	101.39	101.36	101.38	34971
2/24/2016	1:58 PM	101.36	101.39	101.35	101.37	10614
2/24/2016	1:59 PM	101.31	101.37	101.3	101.355	43158
2/24/2016	2:00 PM	101.31	101.31	101.29	101.3	22524
2/24/2016	2:01 PM	101.34	101.35	101.31	101.31	34891
2/24/2016	2:02 PM	101.3239	101.35	101.32	101.34	19101
2/24/2016	2:03 PM	101.285	101.35	101.28	101.33	33162
2/24/2016	2:04 PM	101.31	101.32	101.28	101.28	27530
2/24/2016	2:05 PM	101.33	101.33	101.26	101.3	65807
2/24/2016	2:06 PM	101.34	101.36	101.3101	101.33	42865
2/24/2016	2:07 PM	101.42	101.42	101.34	101.34	84323
2/24/2016	2:08 PM	101.42	101.46	101.41	101.411	111314
2/24/2016	2:09 PM	101.5501	101.57	101.4236	101.4236	153677
2/24/2016	2:10 PM	101.74	101.75	101.54	101.55	249334
2/24/2016	2:11 PM	101.76	101.77	101.7236	101.74	127276
2/24/2016	2:12 PM	101.77	101.78	101.74	101.77	87614
2/24/2016	2:13 PM	101.74	101.78	101.715	101.775	78608
2/24/2016	2:14 PM	101.8	101.8	101.72	101.74	44306
2/24/2016	2:15 PM	101.85	101.85	101.79	101.8	86464
2/24/2016	2:16 PM	101.828	101.86	101.82	101.85	68828
2/24/2016	2:17 PM	101.8835	101.9	101.8206	101.8264	83592
2/24/2016	2:18 PM	101.88	101.92	101.85	101.89	60645
2/24/2016	2:19 PM	101.79	101.88	101.79	101.88	95298
2/24/2016	2:20 PM	101.83	101.84	101.7899	101.79	161226
2/24/2016	2:21 PM	101.86	101.86	101.79	101.82	62432
2/24/2016	2:22 PM	101.86	101.91	101.86	101.86	64857
2/24/2016	2:23 PM	101.94	101.98	101.86	101.86	327485
2/24/2016	2:24 PM	102.03	102.04	101.91	101.94	134064
2/24/2016	2:25 PM	102.07	102.11	102.02	102.03	174020
2/24/2016	2:26 PM	102.0934	102.11	102.05	102.07	56979
2/24/2016	2:27 PM	102.03	102.14	102.02	102.09	84802
2/24/2016	2:28 PM	102.02	102.04	101.98	102.0201	80536
2/24/2016	2:29 PM	102.04	102.04	102	102.03	46151
2/24/2016	2:30 PM	102.06	102.0801	102.03	102.035	52368
2/24/2016	2:31 PM	102.11	102.11	102.03	102.0699	57315
2/24/2016	2:32 PM	102.12	102.14	102.06	102.11	45593
2/24/2016	2:33 PM	102.039	102.13	102.039	102.12	51374
2/24/2016	2:34 PM	102.07	102.1	102.02	102.03	53215
2/24/2016	2:35 PM	102.06	102.1	102.06	102.06	56446
2/24/2016	2:36 PM	102	102.075	101.98	102.07	85982
2/24/2016	2:37 PM	101.98	102.02	101.98	102	51497
2/24/2016	2:38 PM	102.02	102.04	101.97	101.99	44249
2/24/2016	2:39 PM	102.03	102.05	102	102.03	24686
2/24/2016	2:40 PM	102.05	102.1	102.04	102.04	38284
2/24/2016	2:41 PM	102.09	102.09	102.06	102.06	15604
2/24/2016	2:42 PM	102.1	102.13	102.08	102.09	41043
2/24/2016	2:43 PM	102.11	102.12	102.06	102.1	36439
2/24/2016	2:44 PM	102.15	102.2	102.0739	102.11	157201
2/24/2016	2:45 PM	102.16	102.1772	102.1	102.15	84520
2/24/2016	2:46 PM	102.07	102.16	102.07	102.16	77850
2/24/2016	2:47 PM	102.08	102.1	102.06	102.07	32191
2/24/2016	2:48 PM	102.06	102.08	102.05	102.07	49742
2/24/2016	2:49 PM	102.03	102.06	102.01	102.05	64240
2/24/2016	2:50 PM	102.07	102.08	102.02	102.035	35436
2/24/2016	2:51 PM	102.01	102.08	101.971	102.0765	117040
2/24/2016	2:52 PM	101.97	102.02	101.96	102.019	70048
2/24/2016	2:53 PM	101.97	102.02	101.97	101.97	34169
2/24/2016	2:54 PM	101.97	101.97	101.94	101.96	37973
2/24/2016	2:55 PM	101.943	101.9695	101.93	101.96	20719
2/24/2016	2:56 PM	101.94	101.96	101.93	101.95	33431
2/24/2016	2:57 PM	101.96	101.97	101.93	101.93	36704
2/24/2016	2:58 PM	101.9363	101.95	101.92	101.95	38651
2/24/2016	2:59 PM	101.93	101.95	101.92	101.93	24365
2/24/2016	3:00 PM	101.95	101.95	101.92	101.93	33313
2/24/2016	3:01 PM	101.995	102.01	101.96	101.96	48723
2/24/2016	3:02 PM	102.02	102.02	101.985	101.99	25541
2/24/2016	3:03 PM	101.98	102.04	101.96	102.03	28952
2/24/2016	3:04 PM	101.97	102	101.97	101.99	10944
2/24/2016	3:05 PM	101.95	102.01	101.94	101.97	72477
2/24/2016	3:06 PM	102.01	102.02	101.96	101.96	38531
2/24/2016	3:07 PM	102.03	102.04	101.99	102.01	33960
2/24/2016	3:08 PM	102.05	102.06	102.0101	102.03	22025
2/24/2016	3:09 PM	102.21	102.22	102.051	102.051	244665
2/24/2016	3:10 PM	102.33	102.35	102.19	102.21	266534
2/24/2016	3:11 PM	102.3222	102.3799	102.27	102.33	100724
2/24/2016	3:12 PM	102.29	102.33	102.29	102.32	61332
2/24/2016	3:13 PM	102.33	102.33	102.29	102.29	40472
2/24/2016	3:14 PM	102.29	102.3372	102.2745	102.33	29063
2/24/2016	3:15 PM	102.38	102.4	102.28	102.3	169215
2/24/2016	3:16 PM	102.36	102.37	102.33	102.37	53827
2/24/2016	3:17 PM	102.4599	102.48	102.35	102.35	157553
2/24/2016	3:18 PM	102.42	102.48	102.41	102.47	79916
2/24/2016	3:19 PM	102.5	102.53	102.4	102.42	185460
2/24/2016	3:20 PM	102.57	102.59	102.46	102.51	214159
2/24/2016	3:21 PM	102.5364	102.58	102.5026	102.57	95811
2/24/2016	3:22 PM	102.55	102.57	102.505	102.53	75672
2/24/2016	3:23 PM	102.5	102.57	102.48	102.541	404280
2/24/2016	3:24 PM	102.44	102.51	102.439	102.5	106950
2/24/2016	3:25 PM	102.47	102.48	102.4249	102.45	92299
2/24/2016	3:26 PM	102.4699	102.49	102.44	102.48	68221
2/24/2016	3:27 PM	102.48	102.51	102.47	102.47	105489
2/24/2016	3:28 PM	102.569	102.57	102.47	102.5	208554
2/24/2016	3:29 PM	102.58	102.62	102.56	102.57	164972
2/24/2016	3:30 PM	102.56	102.59	102.53	102.59	90900
2/24/2016	3:31 PM	102.51	102.58	102.51	102.555	97809
2/24/2016	3:32 PM	102.52	102.53	102.4905	102.515	134346
2/24/2016	3:33 PM	102.49	102.5268	102.47	102.52	25522
2/24/2016	3:34 PM	102.55	102.55	102.475	102.4801	111408
2/24/2016	3:35 PM	102.5	102.5599	102.44	102.5599	45181
2/24/2016	3:36 PM	102.49	102.51	102.465	102.49	31227
2/24/2016	3:37 PM	102.55	102.56	102.48	102.49	67377
2/24/2016	3:38 PM	102.57	102.6	102.54	102.5599	237362
2/24/2016	3:39 PM	102.6	102.68	102.57	102.57	171778
2/24/2016	3:40 PM	102.64	102.65	102.585	102.6	52773
2/24/2016	3:41 PM	102.68	102.68	102.63	102.63	92593
2/24/2016	3:42 PM	102.62	102.67	102.59	102.67	70161
2/24/2016	3:43 PM	102.571	102.625	102.57	102.62	55113
2/24/2016	3:44 PM	102.48	102.57	102.48	102.57	90398
2/24/2016	3:45 PM	102.39	102.475	102.39	102.475	199982
2/24/2016	3:46 PM	102.39	102.4299	102.39	102.39	105007
2/24/2016	3:47 PM	102.39	102.45	102.39	102.4	110318
2/24/2016	3:48 PM	102.31	102.42	102.29	102.4	203656
2/24/2016	3:49 PM	102.3434	102.36	102.3	102.301	61151
2/24/2016	3:50 PM	102.36	102.36	102.32	102.35	258600
2/24/2016	3:51 PM	102.405	102.42	102.356	102.356	157712
2/24/2016	3:52 PM	102.41	102.45	102.391	102.4	148011
2/24/2016	3:53 PM	102.44	102.45	102.41	102.415	72851
2/24/2016	3:54 PM	102.45	102.47	102.42	102.45	90330
2/24/2016	3:55 PM	102.47	102.5	102.43	102.44	183724
2/24/2016	3:56 PM	102.47	102.5	102.45	102.475	170600
2/24/2016	3:57 PM	102.46	102.48	102.44	102.47	113565
2/24/2016	3:58 PM	102.49	102.5	102.44	102.47	117860
2/24/2016	3:59 PM	102.5199	102.53	102.46	102.48	166825
2/24/2016	4:00 PM	102.55	102.61	102.5	102.505	718756
2/25/2016	9:31 AM	102.8	102.86	102.76	102.77	269722
2/25/2016	9:32 AM	102.86	102.88	102.79	102.81	150197
2/25/2016	9:33 AM	102.81	102.88	102.79	102.86	95389
2/25/2016	9:34 AM	102.86	102.86	102.745	102.81	253993
2/25/2016	9:35 AM	102.86	102.91	102.81	102.86	229008
2/25/2016	9:36 AM	102.86	102.95	102.84	102.87	164192
2/25/2016	9:37 AM	102.7	102.88	102.7	102.86	136811
2/25/2016	9:38 AM	102.59	102.71	102.5	102.7	113693
2/25/2016	9:39 AM	102.45	102.59	102.42	102.58	123593
2/25/2016	9:40 AM	102.51	102.51	102.42	102.44	116744
2/25/2016	9:41 AM	102.36	102.53	102.34	102.51	101643
2/25/2016	9:42 AM	102.43	102.46	102.315	102.36	105656
2/25/2016	9:43 AM	102.31	102.48	102.28	102.42	111243
2/25/2016	9:44 AM	102.27	102.375	102.26	102.31	186460
2/25/2016	9:45 AM	102.24	102.27	102.2	102.27	117911
2/25/2016	9:46 AM	102.29	102.37	102.23	102.24	105224
2/25/2016	9:47 AM	102.29	102.3	102.24	102.29	75848
2/25/2016	9:48 AM	102.32	102.3438	102.24	102.29	114368
2/25/2016	9:49 AM	102.31	102.33	102.245	102.31	98019
2/25/2016	9:50 AM	102.3	102.37	102.27	102.31	188828
2/25/2016	9:51 AM	102.3	102.32	102.2402	102.29	97287
2/25/2016	9:52 AM	102.37	102.39	102.25	102.3	129468
2/25/2016	9:53 AM	102.38	102.4	102.33	102.36	65710
2/25/2016	9:54 AM	102.41	102.46	102.37	102.37	122020
2/25/2016	9:55 AM	102.37	102.42	102.34	102.41	137868
2/25/2016	9:56 AM	102.32	102.37	102.24	102.37	168516
2/25/2016	9:57 AM	102.25	102.34	102.25	102.34	105832
2/25/2016	9:58 AM	102.115	102.26	102.11	102.2501	121945
2/25/2016	9:59 AM	102.21	102.2801	102.13	102.13	120170
2/25/2016	10:00 AM	102.07	102.2	102.04	102.2	163860
2/25/2016	10:01 AM	102	102.09	101.97	102.07	169122
2/25/2016	10:02 AM	102.01	102.04	101.985	102.0005	95162
2/25/2016	10:03 AM	101.965	102.03	101.96	102.01	252969
2/25/2016	10:04 AM	101.98	102.06	101.94	101.97	291941
2/25/2016	10:05 AM	102.05	102.08	101.96	101.98	254186
2/25/2016	10:06 AM	101.95	102.06	101.95	102.05	294179
2/25/2016	10:07 AM	102	102.01	101.93	101.95	68801
2/25/2016	10:08 AM	102.01	102.01	101.85	102	217758
2/25/2016	10:09 AM	102.02	102.039	101.97	102.02	168923
2/25/2016	10:10 AM	101.95	102.015	101.92	102	119116
2/25/2016	10:11 AM	101.88	101.96	101.84	101.95	187641
2/25/2016	10:12 AM	102	102.01	101.88	101.88	56467
2/25/2016	10:13 AM	102.06	102.08	102.01	102.02	70799
2/25/2016	10:14 AM	102.14	102.14	102.05	102.06	51573
2/25/2016	10:15 AM	102.19	102.196	102.13	102.14	89318
2/25/2016	10:16 AM	102.18	102.21	102.1589	102.19	33150
2/25/2016	10:17 AM	102.19	102.2	102.16	102.17	70470
2/25/2016	10:18 AM	102.27	102.2869	102.2	102.2	156902
2/25/2016	10:19 AM	102.29	102.29	102.23	102.27	42765
2/25/2016	10:20 AM	102.26	102.32	102.25	102.29	53225
2/25/2016	10:21 AM	102.28	102.28	102.25	102.2501	39778
2/25/2016	10:22 AM	102.25	102.31	102.24	102.28	38529
2/25/2016	10:23 AM	102.26	102.28	102.25	102.26	23826
2/25/2016	10:24 AM	102.179	102.25	102.16	102.25	61196
2/25/2016	10:25 AM	102.17	102.21	102.14	102.16	88481
2/25/2016	10:26 AM	102.31	102.34	102.17	102.17	107495
2/25/2016	10:27 AM	102.4	102.41	102.295	102.32	114085
2/25/2016	10:28 AM	102.36	102.4	102.32	102.39	36387
2/25/2016	10:29 AM	102.4	102.41	102.35	102.36	53786
2/25/2016	10:30 AM	102.41	102.42	102.37	102.4	71601
2/25/2016	10:31 AM	102.23	102.4	102.21	102.4	98363
2/25/2016	10:32 AM	102.27	102.32	102.2	102.22	127148
2/25/2016	10:33 AM	102.29	102.31	102.26	102.26	103466
2/25/2016	10:34 AM	102.33	102.35	102.29	102.29	27396
2/25/2016	10:35 AM	102.34	102.36	102.29	102.3377	60028
2/25/2016	10:36 AM	102.33	102.3537	102.28	102.34	31069
2/25/2016	10:37 AM	102.36	102.4	102.33	102.33	24048
2/25/2016	10:38 AM	102.4	102.41	102.31	102.35	51643
2/25/2016	10:39 AM	102.34	102.41	102.34	102.4	15937
2/25/2016	10:40 AM	102.42	102.44	102.31	102.34	67536
2/25/2016	10:41 AM	102.45	102.47	102.3905	102.41	39682
2/25/2016	10:42 AM	102.6	102.6	102.45	102.45	167234
2/25/2016	10:43 AM	102.55	102.63	102.55	102.59	200955
2/25/2016	10:44 AM	102.63	102.63	102.56	102.56	113710
2/25/2016	10:45 AM	102.59	102.64	102.58	102.625	106508
2/25/2016	10:46 AM	102.57	102.61	102.57	102.59	27867
2/25/2016	10:47 AM	102.561	102.6	102.54	102.57	48186
2/25/2016	10:48 AM	102.5222	102.58	102.5222	102.5601	33883
2/25/2016	10:49 AM	102.5399	102.55	102.51	102.525	21417
2/25/2016	10:50 AM	102.58	102.58	102.54	102.54	22697
2/25/2016	10:51 AM	102.53	102.58	102.53	102.5672	35549
2/25/2016	10:52 AM	102.58	102.58	102.52	102.55	16199
2/25/2016	10:53 AM	102.61	102.65	102.6	102.6	61445
2/25/2016	10:54 AM	102.59	102.61	102.53	102.609	33957
2/25/2016	10:55 AM	102.63	102.63	102.58	102.58	24959
2/25/2016	10:56 AM	102.57	102.635	102.5601	102.63	23089
2/25/2016	10:57 AM	102.55	102.6	102.54	102.58	30779
2/25/2016	10:58 AM	102.4689	102.539	102.46	102.539	71844
2/25/2016	10:59 AM	102.43	102.47	102.4	102.47	98434
2/25/2016	11:00 AM	102.31	102.43	102.3	102.43	55882
2/25/2016	11:01 AM	102.24	102.3	102.22	102.3	52412
2/25/2016	11:02 AM	102.25	102.28	102.21	102.231	35927
2/25/2016	11:03 AM	102.2043	102.26	102.195	102.26	113606
2/25/2016	11:04 AM	102.2	102.2401	102.2	102.21	25594
2/25/2016	11:05 AM	102.23	102.23	102.16	102.19	38244
2/25/2016	11:06 AM	102.26	102.27	102.19	102.23	12191
2/25/2016	11:07 AM	102.23	102.297	102.22	102.26	34884
2/25/2016	11:08 AM	102.299	102.31	102.24	102.24	21191
2/25/2016	11:09 AM	102.4	102.42	102.3075	102.31	70983
2/25/2016	11:10 AM	102.38	102.42	102.38	102.4	19312
2/25/2016	11:11 AM	102.28	102.381	102.25	102.36	78730
2/25/2016	11:12 AM	102.34	102.38	102.3	102.3	38636
2/25/2016	11:13 AM	102.37	102.37	102.29	102.33	25416
2/25/2016	11:14 AM	102.3	102.39	102.28	102.38	27488
2/25/2016	11:15 AM	102.23	102.29	102.22	102.29	22667
2/25/2016	11:16 AM	102.2	102.24	102.18	102.21	20863
2/25/2016	11:17 AM	102.34	102.36	102.22	102.22	12571
2/25/2016	11:18 AM	102.39	102.41	102.32	102.32	38954
2/25/2016	11:19 AM	102.4	102.43	102.38	102.4099	18711
2/25/2016	11:20 AM	102.29	102.41	102.29	102.41	35194
2/25/2016	11:21 AM	102.32	102.35	102.29	102.29	34222
2/25/2016	11:22 AM	102.3	102.36	102.3	102.34	12887
2/25/2016	11:23 AM	102.37	102.37	102.31	102.31	17281
2/25/2016	11:24 AM	102.39	102.4	102.36	102.36	32397
2/25/2016	11:25 AM	102.41	102.43	102.36	102.39	36758
2/25/2016	11:26 AM	102.45	102.47	102.38	102.42	48462
2/25/2016	11:27 AM	102.5	102.51	102.44	102.46	31961
2/25/2016	11:28 AM	102.51	102.54	102.47	102.51	24896
2/25/2016	11:29 AM	102.5	102.52	102.47	102.51	18701
2/25/2016	11:30 AM	102.47	102.51	102.45	102.49	22188
2/25/2016	11:31 AM	102.47	102.54	102.435	102.46	68444
2/25/2016	11:32 AM	102.51	102.525	102.46	102.47	14371
2/25/2016	11:33 AM	102.47	102.514	102.4609	102.51	7354
2/25/2016	11:34 AM	102.41	102.47	102.35	102.47	76941
2/25/2016	11:35 AM	102.49	102.49	102.41	102.42	61864
2/25/2016	11:36 AM	102.46	102.49	102.43	102.49	41360
2/25/2016	11:37 AM	102.55	102.55	102.46	102.461	34476
2/25/2016	11:38 AM	102.5	102.55	102.48	102.55	34726
2/25/2016	11:39 AM	102.48	102.5	102.46	102.5	26130
2/25/2016	11:40 AM	102.45	102.49	102.44	102.49	22711
2/25/2016	11:41 AM	102.49	102.49	102.44	102.46	20962
2/25/2016	11:42 AM	102.38	102.49	102.38	102.48	9714
2/25/2016	11:43 AM	102.33	102.39	102.31	102.38	90564
2/25/2016	11:44 AM	102.29	102.33	102.28	102.33	101480
2/25/2016	11:45 AM	102.28	102.3	102.25	102.2837	92040
2/25/2016	11:46 AM	102.3	102.3	102.26	102.28	17631
2/25/2016	11:47 AM	102.35	102.36	102.2963	102.2963	18149
2/25/2016	11:48 AM	102.31	102.34	102.29	102.34	23188
2/25/2016	11:49 AM	102.34	102.34	102.3	102.3	11326
2/25/2016	11:50 AM	102.35	102.36	102.32	102.3499	27296
2/25/2016	11:51 AM	102.49	102.5	102.35	102.35	99057
2/25/2016	11:52 AM	102.52	102.52	102.49	102.51	18338
2/25/2016	11:53 AM	102.47	102.53	102.47	102.53	37628
2/25/2016	11:54 AM	102.46	102.4938	102.45	102.47	16026
2/25/2016	11:55 AM	102.49	102.5	102.46	102.46	13481
2/25/2016	11:56 AM	102.54	102.5485	102.48	102.48	102149
2/25/2016	11:57 AM	102.6	102.62	102.53	102.54	59710
2/25/2016	11:58 AM	102.58	102.63	102.58	102.61	21086
2/25/2016	11:59 AM	102.6	102.6	102.54	102.577	33907
2/25/2016	12:00 PM	102.585	102.63	102.58	102.61	25719
2/25/2016	12:01 PM	102.56	102.61	102.56	102.581	35175
2/25/2016	12:02 PM	102.56	102.565	102.53	102.56	37749
2/25/2016	12:03 PM	102.6	102.61	102.56	102.57	12731
2/25/2016	12:04 PM	102.545	102.61	102.54	102.61	26141
2/25/2016	12:05 PM	102.57	102.57	102.53	102.55	23667
2/25/2016	12:06 PM	102.53	102.56	102.5299	102.56	6152
2/25/2016	12:07 PM	102.54	102.55	102.53	102.54	9571
2/25/2016	12:08 PM	102.56	102.56	102.53	102.53	10098
2/25/2016	12:09 PM	102.57	102.57	102.54	102.5601	16488
2/25/2016	12:10 PM	102.51	102.56	102.5	102.56	15648
2/25/2016	12:11 PM	102.49	102.53	102.49	102.5251	18415
2/25/2016	12:12 PM	102.49	102.53	102.49	102.491	14662
2/25/2016	12:13 PM	102.494	102.51	102.49	102.5	9822
2/25/2016	12:14 PM	102.48	102.5101	102.47	102.5	16962
2/25/2016	12:15 PM	102.52	102.52	102.465	102.49	24467
2/25/2016	12:16 PM	102.54	102.58	102.521	102.521	19796
2/25/2016	12:17 PM	102.462	102.53	102.462	102.53	31070
2/25/2016	12:18 PM	102.451	102.49	102.451	102.463	39059
2/25/2016	12:19 PM	102.45	102.46	102.44	102.4599	25174
2/25/2016	12:20 PM	102.44	102.45	102.4263	102.45	15020
2/25/2016	12:21 PM	102.43	102.44	102.41	102.44	28356
2/25/2016	12:22 PM	102.4	102.43	102.4	102.43	6101
2/25/2016	12:23 PM	102.41	102.42	102.38	102.4	62896
2/25/2016	12:24 PM	102.4	102.41	102.391	102.41	5896
2/25/2016	12:25 PM	102.4	102.4199	102.3862	102.415	10125
2/25/2016	12:26 PM	102.42	102.46	102.4	102.4	42937
2/25/2016	12:27 PM	102.431	102.44	102.4085	102.41	10825
2/25/2016	12:28 PM	102.49	102.49	102.44	102.44	10195
2/25/2016	12:29 PM	102.481	102.49	102.46	102.48	19811
2/25/2016	12:30 PM	102.45	102.49	102.45	102.49	18035
2/25/2016	12:31 PM	102.41	102.44	102.41	102.44	8888
2/25/2016	12:32 PM	102.35	102.4	102.35	102.4	19116
2/25/2016	12:33 PM	102.35	102.36	102.33	102.35	53434
2/25/2016	12:34 PM	102.285	102.35	102.285	102.35	35569
2/25/2016	12:35 PM	102.31	102.32	102.28	102.283	23876
2/25/2016	12:36 PM	102.34	102.3599	102.31	102.31	17271
2/25/2016	12:37 PM	102.355	102.36	102.34	102.34	2700
2/25/2016	12:38 PM	102.377	102.38	102.3563	102.3563	18551
2/25/2016	12:39 PM	102.35	102.37	102.34	102.37	25744
2/25/2016	12:40 PM	102.27	102.3667	102.27	102.35	76810
2/25/2016	12:41 PM	102.2745	102.28	102.26	102.27	24483
2/25/2016	12:42 PM	102.27	102.28	102.26	102.28	14333
2/25/2016	12:43 PM	102.28	102.28	102.26	102.27	5936
2/25/2016	12:44 PM	102.29	102.3	102.27	102.28	18187
2/25/2016	12:45 PM	102.29	102.3	102.28	102.29	11938
2/25/2016	12:46 PM	102.2	102.28	102.2	102.28	31290
2/25/2016	12:47 PM	102.2	102.22	102.19	102.1938	71674
2/25/2016	12:48 PM	102.22	102.22	102.2	102.2095	26010
2/25/2016	12:49 PM	102.25	102.255	102.218	102.22	26823
2/25/2016	12:50 PM	102.27	102.28	102.23	102.24	116013
2/25/2016	12:51 PM	102.29	102.3	102.26	102.27	48352
2/25/2016	12:52 PM	102.34	102.35	102.28	102.28	40968
2/25/2016	12:53 PM	102.4	102.4	102.3301	102.34	29208
2/25/2016	12:54 PM	102.37	102.42	102.37	102.41	17457
2/25/2016	12:55 PM	102.3999	102.41	102.37	102.37	26050
2/25/2016	12:56 PM	102.42	102.44	102.39	102.4	36255
2/25/2016	12:57 PM	102.41	102.43	102.41	102.42	11782
2/25/2016	12:58 PM	102.3801	102.42	102.38	102.41	15906
2/25/2016	12:59 PM	102.38	102.39	102.37	102.3801	32220
2/25/2016	1:00 PM	102.38	102.41	102.37	102.38	36536
2/25/2016	1:01 PM	102.3699	102.4	102.35	102.37	59646
2/25/2016	1:02 PM	102.35	102.38	102.35	102.36	21060
2/25/2016	1:03 PM	102.45	102.468	102.351	102.354	26393
2/25/2016	1:04 PM	102.44	102.48	102.43	102.4601	19711
2/25/2016	1:05 PM	102.46	102.48	102.45	102.461	44619
2/25/2016	1:06 PM	102.49	102.51	102.47	102.47	32935
2/25/2016	1:07 PM	102.491	102.5	102.47	102.49	18539
2/25/2016	1:08 PM	102.53	102.55	102.52	102.52	29845
2/25/2016	1:09 PM	102.46	102.53	102.46	102.53	12837
2/25/2016	1:10 PM	102.49	102.49	102.46	102.47	21165
2/25/2016	1:11 PM	102.48	102.501	102.47	102.5	15512
2/25/2016	1:12 PM	102.44	102.47	102.435	102.47	14100
2/25/2016	1:13 PM	102.45	102.45	102.41	102.4301	23768
2/25/2016	1:14 PM	102.48	102.48	102.44	102.451	20133
2/25/2016	1:15 PM	102.5137	102.54	102.49	102.49	27553
2/25/2016	1:16 PM	102.56	102.57	102.511	102.52	32427
2/25/2016	1:17 PM	102.618	102.63	102.53	102.55	44420
2/25/2016	1:18 PM	102.61	102.625	102.6	102.62	15866
2/25/2016	1:19 PM	102.57	102.63	102.55	102.612	41832
2/25/2016	1:20 PM	102.59	102.6	102.561	102.561	14192
2/25/2016	1:21 PM	102.67	102.67	102.5983	102.6	62631
2/25/2016	1:22 PM	102.63	102.675	102.6286	102.675	101020
2/25/2016	1:23 PM	102.63	102.68	102.63	102.6308	98376
2/25/2016	1:24 PM	102.65	102.68	102.62	102.63	40190
2/25/2016	1:25 PM	102.62	102.67	102.6	102.6565	56195
2/25/2016	1:26 PM	102.66	102.69	102.63	102.63	45674
2/25/2016	1:27 PM	102.65	102.66	102.63	102.66	18896
2/25/2016	1:28 PM	102.679	102.71	102.65	102.65	91917
2/25/2016	1:29 PM	102.69	102.7	102.66	102.68	21731
2/25/2016	1:30 PM	102.7	102.72	102.69	102.7	22025
2/25/2016	1:31 PM	102.75	102.76	102.69	102.709	53077
2/25/2016	1:32 PM	102.76	102.78	102.74	102.75	82881
2/25/2016	1:33 PM	102.77	102.81	102.765	102.77	58240
2/25/2016	1:34 PM	102.76	102.78	102.75	102.78	21971
2/25/2016	1:35 PM	102.7925	102.795	102.769	102.77	84156
2/25/2016	1:36 PM	102.801	102.81	102.78	102.79	42676
2/25/2016	1:37 PM	102.82	102.84	102.8	102.8	38831
2/25/2016	1:38 PM	102.84	102.84	102.8	102.825	57992
2/25/2016	1:39 PM	102.86	102.87	102.81	102.84	83464
2/25/2016	1:40 PM	102.92	102.95	102.87	102.87	202089
2/25/2016	1:41 PM	102.92	102.95	102.9185	102.9185	44283
2/25/2016	1:42 PM	102.95	102.97	102.92	102.927	93190
2/25/2016	1:43 PM	102.97	102.97	102.94	102.95	46948
2/25/2016	1:44 PM	103	103	102.96	102.97	81033
2/25/2016	1:45 PM	102.99	103	102.98	103	107073
2/25/2016	1:46 PM	102.92	102.996	102.92	102.99	72955
2/25/2016	1:47 PM	102.905	102.94	102.9	102.93	40367
2/25/2016	1:48 PM	102.91	102.9101	102.89	102.9	62088
2/25/2016	1:49 PM	102.89	102.91	102.87	102.91	112046
2/25/2016	1:50 PM	102.9	102.92	102.89	102.891	19047
2/25/2016	1:51 PM	102.93	102.94	102.91	102.91	38611
2/25/2016	1:52 PM	102.926	102.95	102.92	102.9225	26856
2/25/2016	1:53 PM	102.94	102.95	102.93	102.93	28185
2/25/2016	1:54 PM	102.9351	102.94	102.93	102.94	17779
2/25/2016	1:55 PM	102.92	102.96	102.91	102.9356	65228
2/25/2016	1:56 PM	102.87	102.92	102.86	102.92	71333
2/25/2016	1:57 PM	102.891	102.9	102.86	102.8699	11018
2/25/2016	1:58 PM	102.91	102.92	102.89	102.895	26125
2/25/2016	1:59 PM	102.91	102.92	102.8951	102.91	46350
2/25/2016	2:00 PM	102.9499	102.97	102.9	102.91	85784
2/25/2016	2:01 PM	102.9	102.945	102.9	102.94	42247
2/25/2016	2:02 PM	102.91	102.92	102.86	102.9001	66195
2/25/2016	2:03 PM	102.89	102.91	102.88	102.91	31876
2/25/2016	2:04 PM	102.85	102.89	102.84	102.881	57493
2/25/2016	2:05 PM	102.89	102.9	102.85	102.85	42034
2/25/2016	2:06 PM	102.89	102.9	102.86	102.9	25330
2/25/2016	2:07 PM	102.86	102.89	102.86	102.88	36792
2/25/2016	2:08 PM	102.88	102.895	102.86	102.86	18864
2/25/2016	2:09 PM	102.85	102.88	102.82	102.88	38996
2/25/2016	2:10 PM	102.87	102.88	102.84	102.84	18135
2/25/2016	2:11 PM	102.87	102.91	102.87	102.87	45956
2/25/2016	2:12 PM	102.88	102.89	102.87	102.88	17421
2/25/2016	2:13 PM	102.89	102.89	102.87	102.88	13050
2/25/2016	2:14 PM	102.89	102.89	102.86	102.88	39144
2/25/2016	2:15 PM	102.93	102.97	102.87	102.89	81125
2/25/2016	2:16 PM	102.97	102.98	102.935	102.94	88449
2/25/2016	2:17 PM	102.96	102.99	102.94	102.975	93257
2/25/2016	2:18 PM	102.9339	102.97	102.93	102.96	30306
2/25/2016	2:19 PM	102.97	102.97	102.931	102.9328	41073
2/25/2016	2:20 PM	102.98	102.98	102.97	102.97	16136
2/25/2016	2:21 PM	102.98	103	102.98	102.99	2968
2/25/2016	2:22 PM	102.97	103	102.97	102.995	19205
2/25/2016	2:23 PM	102.96	102.97	102.95	102.97	27949
2/25/2016	2:24 PM	102.96	102.96	102.94	102.9599	11511
2/25/2016	2:25 PM	102.92	102.96	102.9	102.95	26164
2/25/2016	2:26 PM	102.911	102.93	102.91	102.92	24278
2/25/2016	2:27 PM	102.91	102.92	102.89	102.92	9153
2/25/2016	2:28 PM	102.91	102.95	102.9	102.9085	122490
2/25/2016	2:29 PM	102.895	102.92	102.881	102.91	26473
2/25/2016	2:30 PM	102.92	102.93	102.89	102.89	51309
2/25/2016	2:31 PM	102.959	102.97	102.93	102.93	36387
2/25/2016	2:32 PM	102.96	102.96	102.94	102.95	24686
2/25/2016	2:33 PM	102.9201	102.97	102.915	102.9551	62431
2/25/2016	2:34 PM	102.931	102.94	102.92	102.92	10090
2/25/2016	2:35 PM	102.92	102.94	102.916	102.94	7004
2/25/2016	2:36 PM	102.8	102.92	102.79	102.92	43799
2/25/2016	2:37 PM	102.8099	102.82	102.78	102.8	55954
2/25/2016	2:38 PM	102.835	102.84	102.8	102.81	20610
2/25/2016	2:39 PM	102.89	102.89	102.83	102.84	28935
2/25/2016	2:40 PM	102.883	102.896	102.87	102.88	11611
2/25/2016	2:41 PM	102.83	102.88	102.83	102.88	16627
2/25/2016	2:42 PM	102.85	102.855	102.84	102.84	9661
2/25/2016	2:43 PM	102.84	102.85	102.81	102.845	90722
2/25/2016	2:44 PM	102.83	102.84	102.83	102.84	18790
2/25/2016	2:45 PM	102.82	102.84	102.82	102.8299	22988
2/25/2016	2:46 PM	102.83	102.84	102.8	102.81	28842
2/25/2016	2:47 PM	102.83	102.85	102.82	102.84	31211
2/25/2016	2:48 PM	102.8	102.83	102.79	102.83	17582
2/25/2016	2:49 PM	102.795	102.805	102.79	102.8	4382
2/25/2016	2:50 PM	102.73	102.8	102.73	102.8	77408
2/25/2016	2:51 PM	102.74	102.76	102.72	102.73	46782
2/25/2016	2:52 PM	102.69	102.7499	102.69	102.74	42054
2/25/2016	2:53 PM	102.6378	102.69	102.62	102.69	55913
2/25/2016	2:54 PM	102.6546	102.67	102.63	102.63	57950
2/25/2016	2:55 PM	102.69	102.7	102.64	102.65	53967
2/25/2016	2:56 PM	102.7	102.7099	102.66	102.6849	14275
2/25/2016	2:57 PM	102.73	102.73	102.69	102.6905	23773
2/25/2016	2:58 PM	102.74	102.75	102.715	102.72	24838
2/25/2016	2:59 PM	102.755	102.76	102.73	102.73	34451
2/25/2016	3:00 PM	102.77	102.78	102.75	102.76	52596
2/25/2016	3:01 PM	102.77	102.77	102.74	102.76	46388
2/25/2016	3:02 PM	102.79	102.79	102.75	102.77	32239
2/25/2016	3:03 PM	102.82	102.845	102.79	102.79	48112
2/25/2016	3:04 PM	102.91	102.91	102.82	102.82	85977
2/25/2016	3:05 PM	102.98	102.98	102.9	102.91	50781
2/25/2016	3:06 PM	102.96	102.98	102.94	102.98	47824
2/25/2016	3:07 PM	103	103	102.95	102.96	31853
2/25/2016	3:08 PM	102.96	102.99	102.94	102.99	28165
2/25/2016	3:09 PM	102.9248	102.97	102.92	102.96	23714
2/25/2016	3:10 PM	102.975	102.98	102.92	102.93	54200
2/25/2016	3:11 PM	102.995	103.01	102.975	102.98	101950
2/25/2016	3:12 PM	102.99	103.01	102.98	103	47178
2/25/2016	3:13 PM	102.985	102.99	102.96	102.99	77302
2/25/2016	3:14 PM	103.02	103.02	102.98	102.985	79804
2/25/2016	3:15 PM	103.04	103.07	103.02	103.02	111440
2/25/2016	3:16 PM	102.99	103.03	102.98	103.03	58886
2/25/2016	3:17 PM	102.95	103	102.945	103	49775
2/25/2016	3:18 PM	102.94	102.955	102.92	102.95	41500
2/25/2016	3:19 PM	102.99	102.995	102.94	102.94	61763
2/25/2016	3:20 PM	102.9599	103.01	102.95	102.985	59394
2/25/2016	3:21 PM	102.9992	103	102.96	102.96	36414
2/25/2016	3:22 PM	102.955	102.995	102.95	102.995	30495
2/25/2016	3:23 PM	103	103	102.95	102.955	37767
2/25/2016	3:24 PM	102.9999	103	102.97	102.99	18953
2/25/2016	3:25 PM	103	103.02	102.99	102.9964	29862
2/25/2016	3:26 PM	103.02	103.02	103	103	39422
2/25/2016	3:27 PM	103.02	103.03	103.01	103.025	13640
2/25/2016	3:28 PM	102.975	103.025	102.94	103.025	77860
2/25/2016	3:29 PM	103	103	102.97	102.98	28726
2/25/2016	3:30 PM	102.93	103	102.9	102.99	120921
2/25/2016	3:31 PM	103.03	103.03	102.94	102.94	249326
2/25/2016	3:32 PM	103.02	103.03	103	103.029	160441
2/25/2016	3:33 PM	102.92	103.025	102.911	103.02	49668
2/25/2016	3:34 PM	102.92	102.955	102.88	102.91	136992
2/25/2016	3:35 PM	102.92	102.94	102.901	102.92	73627
2/25/2016	3:36 PM	102.995	102.995	102.921	102.93	85843
2/25/2016	3:37 PM	103.03	103.03	103	103	69551
2/25/2016	3:38 PM	103.07	103.0711	103	103.02	67286
2/25/2016	3:39 PM	103.04	103.09	103.04	103.07	137290
2/25/2016	3:40 PM	103.1101	103.13	103.04	103.045	100923
2/25/2016	3:41 PM	103.15	103.15	103.07	103.11	148462
2/25/2016	3:42 PM	103.22	103.22	103.14	103.15	144297
2/25/2016	3:43 PM	103.2183	103.24	103.2	103.21	101739
2/25/2016	3:44 PM	103.25	103.28	103.215	103.22	156360
2/25/2016	3:45 PM	103.24	103.26	103.22	103.25	131596
2/25/2016	3:46 PM	103.27	103.29	103.213	103.24	67507
2/25/2016	3:47 PM	103.26	103.29	103.26	103.27	114049
2/25/2016	3:48 PM	103.26	103.27	103.23	103.25	67227
2/25/2016	3:49 PM	103.25	103.265	103.222	103.26	94470
2/25/2016	3:50 PM	103.27	103.28	103.22	103.25	224512
2/25/2016	3:51 PM	103.27	103.28	103.24	103.28	144437
2/25/2016	3:52 PM	103.31	103.31	103.23	103.26	144182
2/25/2016	3:53 PM	103.305	103.34	103.3	103.3	484024
2/25/2016	3:54 PM	103.3	103.31	103.28	103.3	200111
2/25/2016	3:55 PM	103.33	103.34	103.3	103.3	225111
2/25/2016	3:56 PM	103.36	103.37	103.31	103.335	368318
2/25/2016	3:57 PM	103.426	103.43	103.35	103.36	353519
2/25/2016	3:58 PM	103.45	103.45	103.42	103.43	361086
2/25/2016	3:59 PM	103.46	103.48	103.43	103.445	565250
2/25/2016	4:00 PM	103.56	103.56	103.44	103.47	1164802
2/26/2016	9:31 AM	104.3	104.31	104.17	104.29	362163
2/26/2016	9:32 AM	104.19	104.32	104.19	104.3	253416
2/26/2016	9:33 AM	104.26	104.3	104.19	104.19	148057
2/26/2016	9:34 AM	104.16	104.26	104.07	104.25	248600
2/26/2016	9:35 AM	104.2001	104.22	104.145	104.15	105701
2/26/2016	9:36 AM	104.29	104.3	104.191	104.2	193364
2/26/2016	9:37 AM	104.34	104.3659	104.28	104.3	95108
2/26/2016	9:38 AM	104.2461	104.36	104.21	104.345	299308
2/26/2016	9:39 AM	104.26	104.31	104.185	104.24	177621
2/26/2016	9:40 AM	104.22	104.34	104.21	104.26	111057
2/26/2016	9:41 AM	104.2105	104.29	104.18	104.22	135021
2/26/2016	9:42 AM	104.1199	104.22	104.11	104.21	155077
2/26/2016	9:43 AM	104.03	104.12	104.01	104.11	200983
2/26/2016	9:44 AM	104.02	104.06	103.98	104.02	169289
2/26/2016	9:45 AM	104.02	104.05	103.99	104.02	100794
2/26/2016	9:46 AM	104.08	104.1234	104.03	104.03	117090
2/26/2016	9:47 AM	103.995	104.09	103.99	104.09	73765
2/26/2016	9:48 AM	104.06	104.085	104	104.01	102353
2/26/2016	9:49 AM	104.09	104.12	104.025	104.06	148049
2/26/2016	9:50 AM	104.04	104.1565	104.01	104.0805	241570
2/26/2016	9:51 AM	104.11	104.1195	103.9799	104.04	179816
2/26/2016	9:52 AM	104.05	104.12	104.05	104.1105	97909
2/26/2016	9:53 AM	104.0805	104.09	104.02	104.05	96873
2/26/2016	9:54 AM	104.17	104.17	104.07	104.09	94636
2/26/2016	9:55 AM	104.13	104.18	104.09	104.17	73461
2/26/2016	9:56 AM	104.15	104.2	104.09	104.12	128907
2/26/2016	9:57 AM	104.14	104.219	104.14	104.155	60239
2/26/2016	9:58 AM	104.09	104.14	104.061	104.14	75111
2/26/2016	9:59 AM	104.0735	104.1022	104.055	104.08	63573
2/26/2016	10:00 AM	104.02	104.09	104.01	104.07	50845
2/26/2016	10:01 AM	104	104.03	103.925	104.02	244557
2/26/2016	10:02 AM	103.901	103.98	103.88	103.98	121589
2/26/2016	10:03 AM	103.895	103.97	103.88	103.9	143845
2/26/2016	10:04 AM	103.85	103.9	103.84	103.895	100500
2/26/2016	10:05 AM	103.87	103.9	103.845	103.85	55050
2/26/2016	10:06 AM	103.83	103.87	103.82	103.86	47707
2/26/2016	10:07 AM	103.93	103.9499	103.835	103.84	62930
2/26/2016	10:08 AM	103.89	103.93	103.85	103.93	107693
2/26/2016	10:09 AM	103.82	103.89	103.76	103.885	85272
2/26/2016	10:10 AM	103.72	103.83	103.71	103.825	71972
2/26/2016	10:11 AM	103.72	103.77	103.715	103.73	92109
2/26/2016	10:12 AM	103.73	103.75	103.71	103.72	181968
2/26/2016	10:13 AM	103.8	103.81	103.72	103.73	115798
2/26/2016	10:14 AM	103.81	103.84	103.775	103.81	97345
2/26/2016	10:15 AM	103.83	103.84	103.8	103.81	50852
2/26/2016	10:16 AM	103.84	103.88	103.821	103.84	46316
2/26/2016	10:17 AM	103.76	103.84	103.7599	103.84	21309
2/26/2016	10:18 AM	103.77	103.81	103.77	103.775	46280
2/26/2016	10:19 AM	103.73	103.77	103.71	103.77	53828
2/26/2016	10:20 AM	103.745	103.76	103.7	103.73	39139
2/26/2016	10:21 AM	103.74	103.77	103.7248	103.759	65879
2/26/2016	10:22 AM	103.7	103.74	103.68	103.74	70987
2/26/2016	10:23 AM	103.75	103.78	103.685	103.7	38799
2/26/2016	10:24 AM	103.62	103.76	103.62	103.76	55304
2/26/2016	10:25 AM	103.63	103.673	103.61	103.61	91924
2/26/2016	10:26 AM	103.67	103.7	103.61	103.625	33723
2/26/2016	10:27 AM	103.65	103.725	103.65	103.67	50265
2/26/2016	10:28 AM	103.66	103.68	103.645	103.65	18476
2/26/2016	10:29 AM	103.5699	103.67	103.54	103.6499	115674
2/26/2016	10:30 AM	103.66	103.68	103.55	103.56	90102
2/26/2016	10:31 AM	103.7032	103.7032	103.65	103.67	50880
2/26/2016	10:32 AM	103.75	103.75	103.7	103.7	60881
2/26/2016	10:33 AM	103.79	103.81	103.74	103.7443	59202
2/26/2016	10:34 AM	103.86	103.86	103.78	103.79	96572
2/26/2016	10:35 AM	103.83	103.86	103.82	103.86	29744
2/26/2016	10:36 AM	103.82	103.83	103.79	103.83	41555
2/26/2016	10:37 AM	103.87	103.92	103.81	103.819	65377
2/26/2016	10:38 AM	103.94	103.95	103.88	103.88	40063
2/26/2016	10:39 AM	103.92	103.94	103.91	103.94	30408
2/26/2016	10:40 AM	103.94	103.95	103.91	103.92	58531
2/26/2016	10:41 AM	103.895	103.95	103.891	103.94	33072
2/26/2016	10:42 AM	103.9	103.92	103.88	103.9	32382
2/26/2016	10:43 AM	103.92	103.93	103.875	103.89	113960
2/26/2016	10:44 AM	103.88	103.91	103.855	103.91	61394
2/26/2016	10:45 AM	103.94	103.959	103.87	103.88	44303
2/26/2016	10:46 AM	103.93	103.94	103.895	103.94	109792
2/26/2016	10:47 AM	103.96	103.9701	103.93	103.93	123860
2/26/2016	10:48 AM	103.95	103.99	103.95	103.97	82447
2/26/2016	10:49 AM	103.92	103.959	103.91	103.945	44806
2/26/2016	10:50 AM	103.94	103.96	103.92	103.93	20790
2/26/2016	10:51 AM	103.9	103.945	103.89	103.93	52489
2/26/2016	10:52 AM	103.83	103.9	103.8	103.9	30401
2/26/2016	10:53 AM	103.84	103.8665	103.81	103.83	18587
2/26/2016	10:54 AM	103.83	103.88	103.82	103.83	17780
2/26/2016	10:55 AM	103.891	103.9	103.835	103.84	21281
2/26/2016	10:56 AM	103.865	103.92	103.855	103.9	11133
2/26/2016	10:57 AM	103.9138	103.9138	103.87	103.87	35996
2/26/2016	10:58 AM	103.89	103.9105	103.84	103.9105	18991
2/26/2016	10:59 AM	103.92	103.94	103.8965	103.9	26822
2/26/2016	11:00 AM	103.95	103.96	103.92	103.92	37560
2/26/2016	11:01 AM	103.93	103.96	103.91	103.96	67001
2/26/2016	11:02 AM	103.915	103.94	103.9	103.925	28154
2/26/2016	11:03 AM	103.93	103.96	103.91	103.915	59158
2/26/2016	11:04 AM	103.97	103.97	103.93	103.93	29904
2/26/2016	11:05 AM	103.94	103.98	103.93	103.97	57182
2/26/2016	11:06 AM	103.99	103.99	103.95	103.95	57479
2/26/2016	11:07 AM	103.94	104.01	103.94	103.99	59627
2/26/2016	11:08 AM	103.96	103.99	103.93	103.938	34259
2/26/2016	11:09 AM	103.94	103.96	103.91	103.96	18436
2/26/2016	11:10 AM	103.87	103.9399	103.87	103.93	33364
2/26/2016	11:11 AM	103.84	103.89	103.82	103.875	34839
2/26/2016	11:12 AM	103.85	103.884	103.83	103.85	38462
2/26/2016	11:13 AM	103.8699	103.88	103.84	103.85	21656
2/26/2016	11:14 AM	103.83	103.87	103.83	103.86	8328
2/26/2016	11:15 AM	103.84	103.87	103.825	103.83	26925
2/26/2016	11:16 AM	103.86	103.86	103.8	103.83	13623
2/26/2016	11:17 AM	103.89	103.94	103.86	103.86	52478
2/26/2016	11:18 AM	103.87	103.89	103.84	103.881	40990
2/26/2016	11:19 AM	103.86	103.9	103.855	103.875	24953
2/26/2016	11:20 AM	103.8435	103.8825	103.825	103.865	34519
2/26/2016	11:21 AM	103.77	103.84	103.76	103.84	50589
2/26/2016	11:22 AM	103.76	103.831	103.76	103.775	95798
2/26/2016	11:23 AM	103.82	103.8235	103.76	103.76	13123
2/26/2016	11:24 AM	103.84	103.8522	103.81	103.8155	24992
2/26/2016	11:25 AM	103.75	103.84	103.745	103.835	37645
2/26/2016	11:26 AM	103.7	103.75	103.69	103.75	40517
2/26/2016	11:27 AM	103.68	103.73	103.67	103.71	32803
2/26/2016	11:28 AM	103.69	103.71	103.635	103.67	76625
2/26/2016	11:29 AM	103.68	103.71	103.68	103.69	22734
2/26/2016	11:30 AM	103.59	103.67	103.59	103.67	131159
2/26/2016	11:31 AM	103.54	103.61	103.531	103.58	76321
2/26/2016	11:32 AM	103.59	103.62	103.5	103.53	140401
2/26/2016	11:33 AM	103.585	103.59	103.56	103.585	34987
2/26/2016	11:34 AM	103.52	103.58	103.485	103.58	27602
2/26/2016	11:35 AM	103.53	103.56	103.49	103.51	138643
2/26/2016	11:36 AM	103.48	103.535	103.4662	103.535	127012
2/26/2016	11:37 AM	103.535	103.54	103.48	103.49	58246
2/26/2016	11:38 AM	103.58	103.59	103.512	103.53	60503
2/26/2016	11:39 AM	103.55	103.62	103.541	103.585	48313
2/26/2016	11:40 AM	103.48	103.56	103.47	103.55	85976
2/26/2016	11:41 AM	103.51	103.524	103.43	103.47	176531
2/26/2016	11:42 AM	103.48	103.5	103.48	103.5	25722
2/26/2016	11:43 AM	103.515	103.53	103.49	103.4965	35085
2/26/2016	11:44 AM	103.49	103.52	103.45	103.52	34151
2/26/2016	11:45 AM	103.46	103.51	103.46	103.49	28930
2/26/2016	11:46 AM	103.54	103.565	103.43	103.45	118394
2/26/2016	11:47 AM	103.555	103.56	103.5163	103.54	90839
2/26/2016	11:48 AM	103.59	103.61	103.551	103.56	92881
2/26/2016	11:49 AM	103.57	103.6	103.57	103.5999	38298
2/26/2016	11:50 AM	103.59	103.59	103.57	103.573	74850
2/26/2016	11:51 AM	103.59	103.59	103.53	103.58	18819
2/26/2016	11:52 AM	103.54	103.59	103.53	103.59	82164
2/26/2016	11:53 AM	103.55	103.56	103.505	103.54	45888
2/26/2016	11:54 AM	103.51	103.5599	103.5	103.5599	25028
2/26/2016	11:55 AM	103.6	103.63	103.505	103.51	65236
2/26/2016	11:56 AM	103.54	103.605	103.53	103.605	93197
2/26/2016	11:57 AM	103.57	103.61	103.55	103.55	99081
2/26/2016	11:58 AM	103.63	103.63	103.565	103.57	28460
2/26/2016	11:59 AM	103.6	103.635	103.58	103.63	126497
2/26/2016	12:00 PM	103.539	103.6	103.53	103.5994	44832
2/26/2016	12:01 PM	103.33	103.54	103.325	103.54	171997
2/26/2016	12:02 PM	103.39	103.4	103.33	103.34	58740
2/26/2016	12:03 PM	103.36	103.41	103.311	103.4	80083
2/26/2016	12:04 PM	103.35	103.38	103.32	103.3537	93167
2/26/2016	12:05 PM	103.31	103.36	103.3	103.36	78769
2/26/2016	12:06 PM	103.23	103.31	103.23	103.31	58758
2/26/2016	12:07 PM	103.2	103.23	103.1835	103.22	94467
2/26/2016	12:08 PM	103.23	103.25	103.205	103.21	74014
2/26/2016	12:09 PM	103.27	103.27	103.2	103.22	44101
2/26/2016	12:10 PM	103.32	103.34	103.26	103.27	81179
2/26/2016	12:11 PM	103.38	103.38	103.3	103.32	44650
2/26/2016	12:12 PM	103.29	103.37	103.29	103.37	96682
2/26/2016	12:13 PM	103.32	103.32	103.28	103.29	37974
2/26/2016	12:14 PM	103.29	103.33	103.27	103.32	42331
2/26/2016	12:15 PM	103.3	103.31	103.26	103.28	26223
2/26/2016	12:16 PM	103.3599	103.3599	103.285	103.31	31117
2/26/2016	12:17 PM	103.4	103.4	103.34	103.3595	47903
2/26/2016	12:18 PM	103.43	103.44	103.38	103.4	56087
2/26/2016	12:19 PM	103.38	103.44	103.37	103.425	28492
2/26/2016	12:20 PM	103.38	103.4	103.375	103.39	9867
2/26/2016	12:21 PM	103.36	103.4	103.36	103.38	6604
2/26/2016	12:22 PM	103.38	103.39	103.315	103.354	22147
2/26/2016	12:23 PM	103.34	103.37	103.32	103.3672	48544
2/26/2016	12:24 PM	103.34	103.37	103.33	103.34	10018
2/26/2016	12:25 PM	103.341	103.36	103.33	103.33	3975
2/26/2016	12:26 PM	103.414	103.42	103.31	103.34	36394
2/26/2016	12:27 PM	103.42	103.4399	103.385	103.4199	33692
2/26/2016	12:28 PM	103.4206	103.4478	103.39	103.41	28334
2/26/2016	12:29 PM	103.341	103.41	103.341	103.41	29822
2/26/2016	12:30 PM	103.38	103.38	103.33	103.34	46869
2/26/2016	12:31 PM	103.42	103.42	103.35	103.39	19012
2/26/2016	12:32 PM	103.45	103.47	103.395	103.429	64301
2/26/2016	12:33 PM	103.45	103.469	103.45	103.45	18408
2/26/2016	12:34 PM	103.45	103.4737	103.445	103.46	15453
2/26/2016	12:35 PM	103.43	103.46	103.416	103.45	47148
2/26/2016	12:36 PM	103.41	103.43	103.3905	103.43	13227
2/26/2016	12:37 PM	103.41	103.42	103.4	103.405	9264
2/26/2016	12:38 PM	103.41	103.44	103.39	103.411	19695
2/26/2016	12:39 PM	103.35	103.42	103.35	103.42	71911
2/26/2016	12:40 PM	103.395	103.405	103.355	103.355	16634
2/26/2016	12:41 PM	103.37	103.4	103.37	103.39	34076
2/26/2016	12:42 PM	103.355	103.385	103.33	103.37	153224
2/26/2016	12:43 PM	103.35	103.36	103.33	103.36	36718
2/26/2016	12:44 PM	103.38	103.38	103.3	103.35	130039
2/26/2016	12:45 PM	103.36	103.385	103.35	103.38	73115
2/26/2016	12:46 PM	103.45	103.45	103.32	103.35	39230
2/26/2016	12:47 PM	103.4339	103.45	103.42	103.45	13971
2/26/2016	12:48 PM	103.42	103.46	103.4	103.435	20635
2/26/2016	12:49 PM	103.38	103.415	103.38	103.41	46950
2/26/2016	12:50 PM	103.38	103.425	103.375	103.385	35234
2/26/2016	12:51 PM	103.35	103.3885	103.345	103.38	46457
2/26/2016	12:52 PM	103.385	103.385	103.33	103.34	33802
2/26/2016	12:53 PM	103.47	103.48	103.39	103.39	38302
2/26/2016	12:54 PM	103.54	103.54	103.4699	103.48	61610
2/26/2016	12:55 PM	103.57	103.58	103.54	103.54	61277
2/26/2016	12:56 PM	103.61	103.675	103.5635	103.58	211340
2/26/2016	12:57 PM	103.61	103.63	103.6	103.61	34595
2/26/2016	12:58 PM	103.59	103.61	103.58	103.61	21751
2/26/2016	12:59 PM	103.56	103.585	103.555	103.58	15737
2/26/2016	1:00 PM	103.58	103.5993	103.56	103.57	26004
2/26/2016	1:01 PM	103.5572	103.59	103.5507	103.58	46328
2/26/2016	1:02 PM	103.59	103.61	103.55	103.555	42518
2/26/2016	1:03 PM	103.68	103.68	103.5849	103.5849	33321
2/26/2016	1:04 PM	103.63	103.73	103.62	103.681	63827
2/26/2016	1:05 PM	103.64	103.66	103.62	103.63	36549
2/26/2016	1:06 PM	103.615	103.62	103.571	103.62	25602
2/26/2016	1:07 PM	103.64	103.65	103.62	103.63	10675
2/26/2016	1:08 PM	103.65	103.66	103.64	103.65	11883
2/26/2016	1:09 PM	103.67	103.683	103.64	103.645	34300
2/26/2016	1:10 PM	103.63	103.679	103.62	103.67	38289
2/26/2016	1:11 PM	103.61	103.6279	103.6	103.62	7408
2/26/2016	1:12 PM	103.61	103.63	103.59	103.6	19179
2/26/2016	1:13 PM	103.63	103.63	103.6	103.61	18250
2/26/2016	1:14 PM	103.59	103.63	103.58	103.63	10988
2/26/2016	1:15 PM	103.541	103.59	103.541	103.59	24768
2/26/2016	1:16 PM	103.516	103.55	103.5	103.54	29037
2/26/2016	1:17 PM	103.51	103.51	103.5	103.5	6721
2/26/2016	1:18 PM	103.51	103.55	103.505	103.505	24580
2/26/2016	1:19 PM	103.52	103.54	103.505	103.53	6293
2/26/2016	1:20 PM	103.531	103.531	103.48	103.52	13756
2/26/2016	1:21 PM	103.5	103.53	103.49	103.53	95180
2/26/2016	1:22 PM	103.5	103.52	103.475	103.5	26673
2/26/2016	1:23 PM	103.55	103.55	103.49	103.5079	18412
2/26/2016	1:24 PM	103.49	103.55	103.475	103.545	13615
2/26/2016	1:25 PM	103.48	103.5	103.47	103.49	26158
2/26/2016	1:26 PM	103.52	103.53	103.47	103.48	14245
2/26/2016	1:27 PM	103.4979	103.5299	103.465	103.5299	11587
2/26/2016	1:28 PM	103.47	103.49	103.46	103.49	36330
2/26/2016	1:29 PM	103.4365	103.46	103.43	103.46	47484
2/26/2016	1:30 PM	103.44	103.46	103.43	103.43	20361
2/26/2016	1:31 PM	103.46	103.47	103.435	103.45	20298
2/26/2016	1:32 PM	103.52	103.5339	103.46	103.47	28698
2/26/2016	1:33 PM	103.47	103.52	103.47	103.51	13989
2/26/2016	1:34 PM	103.46	103.477	103.43	103.477	60016
2/26/2016	1:35 PM	103.445	103.48	103.44	103.47	36061
2/26/2016	1:36 PM	103.49	103.49	103.45	103.45	21668
2/26/2016	1:37 PM	103.55	103.55	103.48	103.4835	29902
2/26/2016	1:38 PM	103.57	103.6	103.55	103.56	74569
2/26/2016	1:39 PM	103.5601	103.585	103.56	103.58	25371
2/26/2016	1:40 PM	103.5439	103.58	103.535	103.56	34860
2/26/2016	1:41 PM	103.539	103.545	103.52	103.54	17556
2/26/2016	1:42 PM	103.54	103.569	103.53	103.53	12387
2/26/2016	1:43 PM	103.43	103.54	103.42	103.54	239406
2/26/2016	1:44 PM	103.36	103.44	103.36	103.439	89845
2/26/2016	1:45 PM	103.4	103.41	103.365	103.37	96080
2/26/2016	1:46 PM	103.3858	103.4	103.375	103.39	26701
2/26/2016	1:47 PM	103.4449	103.45	103.3707	103.38	56838
2/26/2016	1:48 PM	103.46	103.4728	103.43	103.4464	35404
2/26/2016	1:49 PM	103.46	103.47	103.425	103.46	23753
2/26/2016	1:50 PM	103.468	103.47	103.445	103.46	6500
2/26/2016	1:51 PM	103.43	103.46	103.43	103.46	32406
2/26/2016	1:52 PM	103.3699	103.42	103.36	103.42	144826
2/26/2016	1:53 PM	103.36	103.39	103.35	103.3694	76324
2/26/2016	1:54 PM	103.34	103.3799	103.31	103.36	106404
2/26/2016	1:55 PM	103.41	103.41	103.325	103.331	46851
2/26/2016	1:56 PM	103.38	103.4	103.37	103.4	11917
2/26/2016	1:57 PM	103.37	103.38	103.28	103.37	158066
2/26/2016	1:58 PM	103.38	103.42	103.355	103.38	55639
2/26/2016	1:59 PM	103.39	103.401	103.37	103.375	31793
2/26/2016	2:00 PM	103.43	103.43	103.385	103.39	74264
2/26/2016	2:01 PM	103.465	103.5	103.43	103.43	49868
2/26/2016	2:02 PM	103.48	103.51	103.47	103.47	47898
2/26/2016	2:03 PM	103.43	103.48	103.41	103.48	40460
2/26/2016	2:04 PM	103.44	103.45	103.42	103.43	32939
2/26/2016	2:05 PM	103.51	103.51	103.42	103.43	30169
2/26/2016	2:06 PM	103.515	103.5372	103.48	103.52	32845
2/26/2016	2:07 PM	103.52	103.58	103.505	103.511	44510
2/26/2016	2:08 PM	103.53	103.549	103.51	103.51	7338
2/26/2016	2:09 PM	103.54	103.58	103.53	103.53	11721
2/26/2016	2:10 PM	103.52	103.559	103.49	103.54	30534
2/26/2016	2:11 PM	103.44	103.52	103.43	103.52	39174
2/26/2016	2:12 PM	103.4	103.45	103.4	103.44	68476
2/26/2016	2:13 PM	103.4	103.42	103.395	103.4	57902
2/26/2016	2:14 PM	103.46	103.46	103.41	103.41	20941
2/26/2016	2:15 PM	103.4406	103.49	103.4406	103.455	20339
2/26/2016	2:16 PM	103.47	103.49	103.44	103.44	14476
2/26/2016	2:17 PM	103.43	103.46	103.39	103.455	26943
2/26/2016	2:18 PM	103.45	103.46	103.42	103.42	19943
2/26/2016	2:19 PM	103.44	103.5	103.42	103.46	14025
2/26/2016	2:20 PM	103.428	103.46	103.425	103.44	7369
2/26/2016	2:21 PM	103.395	103.42	103.37	103.42	85309
2/26/2016	2:22 PM	103.47	103.47	103.37	103.4	89873
2/26/2016	2:23 PM	103.505	103.5291	103.45	103.48	85844
2/26/2016	2:24 PM	103.52	103.56	103.505	103.51	31008
2/26/2016	2:25 PM	103.51	103.53	103.45	103.5199	28255
2/26/2016	2:26 PM	103.5	103.51	103.475	103.505	25358
2/26/2016	2:27 PM	103.59	103.61	103.5	103.51	49301
2/26/2016	2:28 PM	103.58	103.62	103.57	103.6	20950
2/26/2016	2:29 PM	103.58	103.595	103.57	103.58	10042
2/26/2016	2:30 PM	103.58	103.6	103.565	103.5863	17704
2/26/2016	2:31 PM	103.52	103.58	103.52	103.58	27242
2/26/2016	2:32 PM	103.55	103.58	103.52	103.52	63988
2/26/2016	2:33 PM	103.56	103.6	103.54	103.55	48408
2/26/2016	2:34 PM	103.52	103.59	103.52	103.56	29396
2/26/2016	2:35 PM	103.51	103.531	103.495	103.525	28385
2/26/2016	2:36 PM	103.49	103.55	103.47	103.51	67056
2/26/2016	2:37 PM	103.47	103.5	103.47	103.49	20084
2/26/2016	2:38 PM	103.38	103.48	103.38	103.46	138913
2/26/2016	2:39 PM	103.27	103.4	103.25	103.38	309721
2/26/2016	2:40 PM	103.222	103.28	103.222	103.27	62783
2/26/2016	2:41 PM	103.21	103.235	103.2	103.22	55308
2/26/2016	2:42 PM	103.24	103.255	103.19	103.21	44113
2/26/2016	2:43 PM	103.26	103.2764	103.245	103.25	26840
2/26/2016	2:44 PM	103.3	103.31	103.25	103.25	37940
2/26/2016	2:45 PM	103.34	103.36	103.31	103.31	47020
2/26/2016	2:46 PM	103.39	103.41	103.34	103.35	74495
2/26/2016	2:47 PM	103.41	103.429	103.38	103.4	56066
2/26/2016	2:48 PM	103.4	103.4299	103.38	103.41	27663
2/26/2016	2:49 PM	103.41	103.449	103.4	103.4	34166
2/26/2016	2:50 PM	103.4101	103.47	103.41	103.41	28160
2/26/2016	2:51 PM	103.37	103.42	103.35	103.42	24872
2/26/2016	2:52 PM	103.33	103.3737	103.31	103.37	257346
2/26/2016	2:53 PM	103.29	103.33	103.29	103.325	34882
2/26/2016	2:54 PM	103.36	103.36	103.299	103.3	36823
2/26/2016	2:55 PM	103.37	103.389	103.35	103.37	25540
2/26/2016	2:56 PM	103.34	103.36	103.32	103.35	21495
2/26/2016	2:57 PM	103.38	103.38	103.3339	103.34	18313
2/26/2016	2:58 PM	103.37	103.42	103.37	103.381	21972
2/26/2016	2:59 PM	103.32	103.389	103.311	103.38	67222
2/26/2016	3:00 PM	103.29	103.34	103.2899	103.32	35049
2/26/2016	3:01 PM	103.33	103.33	103.26	103.28	39067
2/26/2016	3:02 PM	103.41	103.43	103.323	103.3299	67710
2/26/2016	3:03 PM	103.46	103.4899	103.42	103.42	89997
2/26/2016	3:04 PM	103.54	103.55	103.45	103.46	64399
2/26/2016	3:05 PM	103.57	103.58	103.52	103.53	49705
2/26/2016	3:06 PM	103.55	103.58	103.54	103.58	33785
2/26/2016	3:07 PM	103.57	103.59	103.55	103.55	16253
2/26/2016	3:08 PM	103.58	103.62	103.57	103.575	59328
2/26/2016	3:09 PM	103.56	103.59	103.5475	103.57	29114
2/26/2016	3:10 PM	103.58	103.595	103.545	103.56	43215
2/26/2016	3:11 PM	103.57	103.5961	103.555	103.585	18546
2/26/2016	3:12 PM	103.585	103.6	103.56	103.58	24778
2/26/2016	3:13 PM	103.58	103.6091	103.57	103.6	142370
2/26/2016	3:14 PM	103.52	103.62	103.52	103.57	93204
2/26/2016	3:15 PM	103.55	103.56	103.52	103.52	36485
2/26/2016	3:16 PM	103.55	103.56	103.53	103.55	31960
2/26/2016	3:17 PM	103.56	103.56	103.54	103.55	27540
2/26/2016	3:18 PM	103.52	103.58	103.49	103.57	49473
2/26/2016	3:19 PM	103.54	103.57	103.5	103.5186	32783
2/26/2016	3:20 PM	103.55	103.56	103.53	103.53	23920
2/26/2016	3:21 PM	103.52	103.57	103.52	103.55	24714
2/26/2016	3:22 PM	103.49	103.525	103.49	103.52	125702
2/26/2016	3:23 PM	103.47	103.4991	103.465	103.49	33231
2/26/2016	3:24 PM	103.47	103.47	103.445	103.47	11615
2/26/2016	3:25 PM	103.5	103.505	103.46	103.47	46526
2/26/2016	3:26 PM	103.53	103.53	103.495	103.5	54145
2/26/2016	3:27 PM	103.52	103.5278	103.49	103.52	76703
2/26/2016	3:28 PM	103.53	103.55	103.49	103.52	82259
2/26/2016	3:29 PM	103.5	103.54	103.5	103.535	80422
2/26/2016	3:30 PM	103.43	103.5	103.39	103.5	270977
2/26/2016	3:31 PM	103.49	103.49	103.42	103.44	50934
2/26/2016	3:32 PM	103.555	103.555	103.5	103.5	35622
2/26/2016	3:33 PM	103.511	103.565	103.49	103.55	44451
2/26/2016	3:34 PM	103.5	103.515	103.48	103.51	23829
2/26/2016	3:35 PM	103.52	103.52	103.495	103.5	34646
2/26/2016	3:36 PM	103.5	103.51	103.465	103.51	43598
2/26/2016	3:37 PM	103.51	103.51	103.49	103.5	30433
2/26/2016	3:38 PM	103.485	103.52	103.48	103.51	136310
2/26/2016	3:39 PM	103.42	103.5	103.41	103.4891	56162
2/26/2016	3:40 PM	103.42	103.44	103.4	103.42	59806
2/26/2016	3:41 PM	103.48	103.49	103.41	103.41	71468
2/26/2016	3:42 PM	103.43	103.49	103.43	103.485	141644
2/26/2016	3:43 PM	103.48	103.48	103.425	103.425	75472
2/26/2016	3:44 PM	103.45	103.5	103.45	103.47	74124
2/26/2016	3:45 PM	103.48	103.5	103.45	103.45	30894
2/26/2016	3:46 PM	103.5285	103.53	103.48	103.48	54594
2/26/2016	3:47 PM	103.49	103.5201	103.48	103.52	147326
2/26/2016	3:48 PM	103.47	103.515	103.47	103.49	41927
2/26/2016	3:49 PM	103.49	103.5	103.475	103.48	53173
2/26/2016	3:50 PM	103.51	103.51	103.47	103.49	48441
2/26/2016	3:51 PM	103.53	103.53	103.5	103.51	41514
2/26/2016	3:52 PM	103.515	103.55	103.51	103.52	100103
2/26/2016	3:53 PM	103.5	103.53	103.49	103.52	122542
2/26/2016	3:54 PM	103.505	103.52	103.4801	103.5	86817
2/26/2016	3:55 PM	103.495	103.52	103.49	103.51	100988
2/26/2016	3:56 PM	103.42	103.5	103.42	103.49	221938
2/26/2016	3:57 PM	103.435	103.46	103.42	103.42	124146
2/26/2016	3:58 PM	103.435	103.47	103.42	103.43	167843
2/26/2016	3:59 PM	103.46	103.46	103.42	103.435	250154
2/26/2016	4:00 PM	103.43	103.47	103.36	103.46	700383
2/29/2016	9:31 AM	103.26	103.32	103.2	103.3	142420
2/29/2016	9:32 AM	103.39	103.39	103.24	103.26	166340
2/29/2016	9:33 AM	103.29	103.445	103.29	103.38	132335
2/29/2016	9:34 AM	103.21	103.38	103.205	103.29	116058
2/29/2016	9:35 AM	103.36	103.365	103.19	103.21	212212
2/29/2016	9:36 AM	103.53	103.53	103.35	103.36	119723
2/29/2016	9:37 AM	103.57	103.595	103.5169	103.54	171720
2/29/2016	9:38 AM	103.599	103.65	103.52	103.56	261921
2/29/2016	9:39 AM	103.5	103.59	103.48	103.59	78171
2/29/2016	9:40 AM	103.55	103.57	103.49	103.49	78693
2/29/2016	9:41 AM	103.612	103.63	103.55	103.55	40771
2/29/2016	9:42 AM	103.51	103.68	103.51	103.62	99100
2/29/2016	9:43 AM	103.41	103.52	103.32	103.52	236419
2/29/2016	9:44 AM	103.4095	103.44	103.36	103.41	103567
2/29/2016	9:45 AM	103.45	103.4799	103.41	103.415	50667
2/29/2016	9:46 AM	103.42	103.49	103.36	103.45	55932
2/29/2016	9:47 AM	103.45	103.46	103.4	103.42	55916
2/29/2016	9:48 AM	103.56	103.58	103.44	103.47	91933
2/29/2016	9:49 AM	103.55	103.56	103.4399	103.52	76920
2/29/2016	9:50 AM	103.55	103.629	103.53	103.55	108135
2/29/2016	9:51 AM	103.67	103.72	103.55	103.55	257888
2/29/2016	9:52 AM	103.7	103.73	103.64	103.6601	60199
2/29/2016	9:53 AM	103.66	103.72	103.62	103.7	80011
2/29/2016	9:54 AM	103.7	103.72	103.66	103.66	91960
2/29/2016	9:55 AM	103.72	103.73	103.67	103.7	64018
2/29/2016	9:56 AM	103.66	103.72	103.63	103.71	66906
2/29/2016	9:57 AM	103.68	103.7	103.64	103.66	75893
2/29/2016	9:58 AM	103.725	103.73	103.66	103.69	95620
2/29/2016	9:59 AM	103.6559	103.725	103.64	103.725	121815
2/29/2016	10:00 AM	103.57	103.65	103.57	103.65	66631
2/29/2016	10:01 AM	103.43	103.5659	103.41	103.5659	159409
2/29/2016	10:02 AM	103.46	103.4843	103.41	103.45	153540
2/29/2016	10:03 AM	103.48	103.55	103.45	103.47	102247
2/29/2016	10:04 AM	103.43	103.5	103.419	103.4999	100956
2/29/2016	10:05 AM	103.38	103.49	103.35	103.43	59292
2/29/2016	10:06 AM	103.4	103.47	103.379	103.38	58910
2/29/2016	10:07 AM	103.52	103.55	103.3889	103.39	96170
2/29/2016	10:08 AM	103.365	103.525	103.365	103.52	213940
2/29/2016	10:09 AM	103.47	103.5	103.37	103.37	56768
2/29/2016	10:10 AM	103.43	103.48	103.41	103.46	89764
2/29/2016	10:11 AM	103.46	103.56	103.43	103.44	62957
2/29/2016	10:12 AM	103.4699	103.52	103.46	103.47	67137
2/29/2016	10:13 AM	103.3966	103.46	103.34	103.46	70061
2/29/2016	10:14 AM	103.371	103.4399	103.3699	103.4	120766
2/29/2016	10:15 AM	103.5	103.51	103.3743	103.3743	97589
2/29/2016	10:16 AM	103.6	103.63	103.5	103.51	98326
2/29/2016	10:17 AM	103.54	103.59	103.44	103.59	98126
2/29/2016	10:18 AM	103.54	103.57	103.52	103.552	59092
2/29/2016	10:19 AM	103.56	103.6	103.53	103.53	71873
2/29/2016	10:20 AM	103.51	103.57	103.51	103.57	26728
2/29/2016	10:21 AM	103.59	103.63	103.5	103.5	224025
2/29/2016	10:22 AM	103.64	103.65	103.56	103.59	49511
2/29/2016	10:23 AM	103.67	103.71	103.59	103.64	155911
2/29/2016	10:24 AM	103.66	103.7	103.66	103.67	44806
2/29/2016	10:25 AM	103.66	103.695	103.655	103.655	33566
2/29/2016	10:26 AM	103.65	103.73	103.64	103.67	66261
2/29/2016	10:27 AM	103.659	103.67	103.63	103.66	40723
2/29/2016	10:28 AM	103.55	103.66	103.53	103.65	96407
2/29/2016	10:29 AM	103.54	103.55	103.5	103.54	45272
2/29/2016	10:30 AM	103.54	103.55	103.51	103.54	30140
2/29/2016	10:31 AM	103.62	103.63	103.54	103.54	45114
2/29/2016	10:32 AM	103.5662	103.63	103.55	103.61	76689
2/29/2016	10:33 AM	103.535	103.57	103.511	103.56	18119
2/29/2016	10:34 AM	103.46	103.6	103.46	103.57	89589
2/29/2016	10:35 AM	103.482	103.49	103.45	103.46	59555
2/29/2016	10:36 AM	103.49	103.55	103.48	103.49	39179
2/29/2016	10:37 AM	103.43	103.527	103.43	103.49	54762
2/29/2016	10:38 AM	103.53	103.54	103.43	103.43	115350
2/29/2016	10:39 AM	103.5	103.53	103.4385	103.52	31191
2/29/2016	10:40 AM	103.5	103.52	103.48	103.5	16573
2/29/2016	10:41 AM	103.4977	103.52	103.46	103.5	25396
2/29/2016	10:42 AM	103.48	103.54	103.465	103.5	26905
2/29/2016	10:43 AM	103.57	103.57	103.49	103.49	32253
2/29/2016	10:44 AM	103.57	103.57	103.52	103.56	23867
2/29/2016	10:45 AM	103.54	103.56	103.51	103.56	19654
2/29/2016	10:46 AM	103.56	103.57	103.53	103.54	38717
2/29/2016	10:47 AM	103.58	103.59	103.54	103.55	23306
2/29/2016	10:48 AM	103.65	103.65	103.57	103.57	47681
2/29/2016	10:49 AM	103.61	103.65	103.6	103.645	28644
2/29/2016	10:50 AM	103.59	103.62	103.58	103.6	13572
2/29/2016	10:51 AM	103.58	103.6	103.53	103.59	26345
2/29/2016	10:52 AM	103.615	103.615	103.58	103.6	11214
2/29/2016	10:53 AM	103.7	103.72	103.64	103.64	35776
2/29/2016	10:54 AM	103.65	103.69	103.63	103.69	18869
2/29/2016	10:55 AM	103.7	103.72	103.64	103.64	139555
2/29/2016	10:56 AM	103.67	103.7	103.65	103.7	37575
2/29/2016	10:57 AM	103.65	103.676	103.63	103.67	56267
2/29/2016	10:58 AM	103.67	103.68	103.65	103.66	44165
2/29/2016	10:59 AM	103.67	103.7065	103.66	103.67	16619
2/29/2016	11:00 AM	103.66	103.705	103.64	103.68	42452
2/29/2016	11:01 AM	103.74	103.76	103.66	103.66	83778
2/29/2016	11:02 AM	103.69	103.75	103.69	103.75	49161
2/29/2016	11:03 AM	103.69	103.69	103.64	103.6859	29359
2/29/2016	11:04 AM	103.69	103.72	103.68	103.6872	30247
2/29/2016	11:05 AM	103.6	103.71	103.59	103.69	90854
2/29/2016	11:06 AM	103.59	103.635	103.59	103.61	17186
2/29/2016	11:07 AM	103.585	103.635	103.585	103.6	28019
2/29/2016	11:08 AM	103.61	103.6299	103.58	103.59	59161
2/29/2016	11:09 AM	103.63	103.65	103.611	103.62	21221
2/29/2016	11:10 AM	103.64	103.68	103.63	103.64	53213
2/29/2016	11:11 AM	103.67	103.68	103.64	103.645	52180
2/29/2016	11:12 AM	103.69	103.715	103.65	103.66	30194
2/29/2016	11:13 AM	103.72	103.73	103.7	103.7	16491
2/29/2016	11:14 AM	103.69	103.73	103.68	103.73	35245
2/29/2016	11:15 AM	103.7	103.71	103.65	103.68	27706
2/29/2016	11:16 AM	103.745	103.75	103.71	103.71	14537
2/29/2016	11:17 AM	103.725	103.77	103.725	103.7499	49430
2/29/2016	11:18 AM	103.739	103.75	103.725	103.7301	22664
2/29/2016	11:19 AM	103.79	103.8	103.7349	103.7349	38995
2/29/2016	11:20 AM	103.785	103.82	103.765	103.79	40867
2/29/2016	11:21 AM	103.745	103.79	103.73	103.789	17034
2/29/2016	11:22 AM	103.82	103.82	103.75	103.75	52245
2/29/2016	11:23 AM	103.85	103.88	103.8	103.82	79922
2/29/2016	11:24 AM	103.87	103.87	103.84	103.8599	48147
2/29/2016	11:25 AM	103.86	103.86	103.82	103.86	22939
2/29/2016	11:26 AM	103.85	103.89	103.84	103.86	20818
2/29/2016	11:27 AM	103.83	103.88	103.83	103.86	28460
2/29/2016	11:28 AM	103.82	103.84	103.82	103.83	13870
2/29/2016	11:29 AM	103.79	103.83	103.76	103.82	48546
2/29/2016	11:30 AM	103.75	103.79	103.75	103.79	34609
2/29/2016	11:31 AM	103.8	103.8	103.7419	103.75	36947
2/29/2016	11:32 AM	103.83	103.835	103.78	103.8	17901
2/29/2016	11:33 AM	103.81	103.849	103.81	103.83	24453
2/29/2016	11:34 AM	103.84	103.85	103.8101	103.82	14333
2/29/2016	11:35 AM	103.93	103.944	103.83	103.85	108023
2/29/2016	11:36 AM	103.95	103.97	103.88	103.92	111534
2/29/2016	11:37 AM	104.05	104.06	103.96	103.9766	189408
2/29/2016	11:38 AM	104.06	104.08	104.0405	104.05	95994
2/29/2016	11:39 AM	104.05	104.06	104.01	104.06	39473
2/29/2016	11:40 AM	104.07	104.1	104.04	104.053	54044
2/29/2016	11:41 AM	104.039	104.1	104.03	104.08	36456
2/29/2016	11:42 AM	104.06	104.06	104.03	104.03	11581
2/29/2016	11:43 AM	104.06	104.08	104.05	104.05	13326
2/29/2016	11:44 AM	104.03	104.05	104.03	104.05	29259
2/29/2016	11:45 AM	104.03	104.04	104.02	104.03	69782
2/29/2016	11:46 AM	104.07	104.1	104.03	104.03	98016
2/29/2016	11:47 AM	104.03	104.08	104.03	104.08	15434
2/29/2016	11:48 AM	104.025	104.04	104.02	104.03	29200
2/29/2016	11:49 AM	104	104.04	103.98	104.02	14238
2/29/2016	11:50 AM	104.01	104.0239	104	104	10311
2/29/2016	11:51 AM	103.96	104.02	103.96	104	33317
2/29/2016	11:52 AM	103.97	103.99	103.96	103.9636	22787
2/29/2016	11:53 AM	103.98	103.9866	103.96	103.97	13396
2/29/2016	11:54 AM	103.98	104	103.97	103.97	11077
2/29/2016	11:55 AM	104.03	104.04	103.99	103.99	88147
2/29/2016	11:56 AM	104.03	104.03	104	104.02	44490
2/29/2016	11:57 AM	103.9799	104.03	103.97	104.02	12674
2/29/2016	11:58 AM	103.97	103.98	103.96	103.97	6744
2/29/2016	11:59 AM	103.99	104	103.95	103.9699	49468
2/29/2016	12:00 PM	103.98	103.99	103.94	103.98	25794
2/29/2016	12:01 PM	103.955	104	103.955	103.98	8341
2/29/2016	12:02 PM	103.96	103.96	103.95	103.96	6293
2/29/2016	12:03 PM	103.93	103.96	103.92	103.96	9850
2/29/2016	12:04 PM	103.94	103.95	103.93	103.93	15437
2/29/2016	12:05 PM	103.91	103.935	103.9	103.93	40235
2/29/2016	12:06 PM	103.92	103.94	103.91	103.91	8435
2/29/2016	12:07 PM	103.9	103.95	103.8999	103.93	49973
2/29/2016	12:08 PM	103.92	103.93	103.89	103.91	85735
2/29/2016	12:09 PM	103.9	103.9201	103.89	103.9201	13658
2/29/2016	12:10 PM	103.9	103.91	103.89	103.905	47800
2/29/2016	12:11 PM	103.91	103.92	103.9	103.91	14953
2/29/2016	12:12 PM	103.88	103.92	103.874	103.92	29011
2/29/2016	12:13 PM	103.911	103.911	103.89	103.89	5894
2/29/2016	12:14 PM	103.95	103.9572	103.92	103.92	13440
2/29/2016	12:15 PM	103.99	104	103.9551	103.96	20277
2/29/2016	12:16 PM	104.01	104.02	103.97	103.98	37435
2/29/2016	12:17 PM	104.01	104.02	104	104.01	50227
2/29/2016	12:18 PM	104	104.01	103.97	104.01	16985
2/29/2016	12:19 PM	104.04	104.04	104.01	104.01	17490
2/29/2016	12:20 PM	104.05	104.05	104.02	104.04	19141
2/29/2016	12:21 PM	104.05	104.06	104.03	104.051	12683
2/29/2016	12:22 PM	104.01	104.05	104.01	104.05	21532
2/29/2016	12:23 PM	103.96	104.01	103.96	104	17938
2/29/2016	12:24 PM	103.93	103.96	103.93	103.96	35097
2/29/2016	12:25 PM	103.929	103.931	103.92	103.93	9426
2/29/2016	12:26 PM	103.93	103.9499	103.93	103.93	14980
2/29/2016	12:27 PM	103.85	103.9284	103.84	103.92	49931
2/29/2016	12:28 PM	103.8499	103.8699	103.8316	103.85	28437
2/29/2016	12:29 PM	103.855	103.88	103.85	103.85	15842
2/29/2016	12:30 PM	103.88	103.88	103.84	103.85	22719
2/29/2016	12:31 PM	103.83	103.89	103.83	103.88	44364
2/29/2016	12:32 PM	103.83	103.86	103.825	103.825	7247
2/29/2016	12:33 PM	103.86	103.87	103.785	103.83	35990
2/29/2016	12:34 PM	103.86	103.88	103.86	103.86	13611
2/29/2016	12:35 PM	103.9	103.9	103.86	103.86	10705
2/29/2016	12:36 PM	103.88	103.905	103.8766	103.8999	11900
2/29/2016	12:37 PM	103.89	103.9	103.88	103.88	13781
2/29/2016	12:38 PM	103.88	103.9	103.87	103.89	14451
2/29/2016	12:39 PM	103.87	103.89	103.87	103.8872	20771
2/29/2016	12:40 PM	103.77	103.87	103.75	103.87	198036
2/29/2016	12:41 PM	103.8	103.8	103.77	103.78	35462
2/29/2016	12:42 PM	103.82	103.83	103.8	103.8	9602
2/29/2016	12:43 PM	103.82	103.83	103.799	103.8137	12939
2/29/2016	12:44 PM	103.84	103.84	103.8001	103.81	7830
2/29/2016	12:45 PM	103.83	103.85	103.798	103.83	16149
2/29/2016	12:46 PM	103.83	103.84	103.825	103.8268	19481
2/29/2016	12:47 PM	103.82	103.84	103.82	103.84	7936
2/29/2016	12:48 PM	103.84	103.86	103.81	103.82	10680
2/29/2016	12:49 PM	103.81	103.84	103.81	103.83	31105
2/29/2016	12:50 PM	103.82	103.86	103.81	103.81	51971
2/29/2016	12:51 PM	103.86	103.87	103.82	103.82	31360
2/29/2016	12:52 PM	103.83	103.868	103.82	103.86	9345
2/29/2016	12:53 PM	103.8992	103.9	103.84	103.84	24828
2/29/2016	12:54 PM	103.9	103.9	103.87	103.89	7096
2/29/2016	12:55 PM	103.9	103.91	103.89	103.899	8000
2/29/2016	12:56 PM	103.85	103.9	103.84	103.9	35650
2/29/2016	12:57 PM	103.89	103.89	103.85	103.85	10477
2/29/2016	12:58 PM	103.8925	103.9	103.88	103.88	5445
2/29/2016	12:59 PM	103.92	103.92	103.89	103.9	11954
2/29/2016	1:00 PM	103.94	103.94	103.92	103.92	17630
2/29/2016	1:01 PM	103.94	103.97	103.93	103.95	45691
2/29/2016	1:02 PM	103.95	103.96	103.929	103.94	10074
2/29/2016	1:03 PM	103.905	103.949	103.9	103.94	9498
2/29/2016	1:04 PM	103.92	103.93	103.9	103.91	9918
2/29/2016	1:05 PM	103.93	103.96	103.92	103.92	19524
2/29/2016	1:06 PM	103.8935	103.9299	103.88	103.929	26699
2/29/2016	1:07 PM	103.89	103.9	103.882	103.89	10112
2/29/2016	1:08 PM	103.9	103.91	103.87	103.89	37732
2/29/2016	1:09 PM	103.88	103.89	103.88	103.89	3675
2/29/2016	1:10 PM	103.89	103.895	103.88	103.88	12335
2/29/2016	1:11 PM	103.93	103.93	103.88	103.8961	9788
2/29/2016	1:12 PM	103.91	103.94	103.91	103.9265	12813
2/29/2016	1:13 PM	103.85	103.915	103.84	103.915	29415
2/29/2016	1:14 PM	103.85	103.8764	103.845	103.85	19338
2/29/2016	1:15 PM	103.77	103.845	103.77	103.845	33201
2/29/2016	1:16 PM	103.78	103.79	103.76	103.76	34570
2/29/2016	1:17 PM	103.82	103.839	103.79	103.79	16082
2/29/2016	1:18 PM	103.82	103.83	103.79	103.825	26905
2/29/2016	1:19 PM	103.83	103.845	103.81	103.81	10329
2/29/2016	1:20 PM	103.82	103.835	103.79	103.83	9943
2/29/2016	1:21 PM	103.79	103.82	103.79	103.815	7698
2/29/2016	1:22 PM	103.8	103.82	103.7899	103.79	11142
2/29/2016	1:23 PM	103.8	103.81	103.78	103.78	7560
2/29/2016	1:24 PM	103.83	103.84	103.79	103.8	13169
2/29/2016	1:25 PM	103.77	103.84	103.77	103.83	11519
2/29/2016	1:26 PM	103.76	103.78	103.74	103.78	20956
2/29/2016	1:27 PM	103.79	103.795	103.75	103.76	9257
2/29/2016	1:28 PM	103.7326	103.8	103.72	103.79	56310
2/29/2016	1:29 PM	103.67	103.7344	103.66	103.73	94416
2/29/2016	1:30 PM	103.63	103.69	103.63	103.67	38051
2/29/2016	1:31 PM	103.6	103.62	103.55	103.62	54767
2/29/2016	1:32 PM	103.615	103.62	103.59	103.6	17480
2/29/2016	1:33 PM	103.61	103.62	103.59	103.62	20183
2/29/2016	1:34 PM	103.6	103.63	103.595	103.612	19376
2/29/2016	1:35 PM	103.59	103.61	103.58	103.59	35741
2/29/2016	1:36 PM	103.591	103.605	103.58	103.6	61475
2/29/2016	1:37 PM	103.58	103.5966	103.57	103.5966	8430
2/29/2016	1:38 PM	103.59	103.596	103.56	103.58	29082
2/29/2016	1:39 PM	103.63	103.64	103.5861	103.5861	32164
2/29/2016	1:40 PM	103.6128	103.63	103.61	103.6234	7942
2/29/2016	1:41 PM	103.6199	103.62	103.6	103.615	14692
2/29/2016	1:42 PM	103.58	103.62	103.57	103.62	15782
2/29/2016	1:43 PM	103.52	103.585	103.51	103.585	60667
2/29/2016	1:44 PM	103.57	103.57	103.51	103.52	39529
2/29/2016	1:45 PM	103.61	103.61	103.55	103.56	21337
2/29/2016	1:46 PM	103.6	103.6299	103.6	103.6	18239
2/29/2016	1:47 PM	103.645	103.645	103.6	103.6	17910
2/29/2016	1:48 PM	103.6	103.64	103.6	103.64	42839
2/29/2016	1:49 PM	103.62	103.62	103.6	103.6	8569
2/29/2016	1:50 PM	103.6292	103.63	103.6199	103.62	25935
2/29/2016	1:51 PM	103.62	103.64	103.62	103.63	7150
2/29/2016	1:52 PM	103.62	103.62	103.6	103.62	9962
2/29/2016	1:53 PM	103.655	103.66	103.61	103.62	16464
2/29/2016	1:54 PM	103.64	103.66	103.64	103.66	9206
2/29/2016	1:55 PM	103.62	103.6478	103.62	103.6478	2096
2/29/2016	1:56 PM	103.58	103.62	103.56	103.62	17575
2/29/2016	1:57 PM	103.62	103.62	103.59	103.59	5179
2/29/2016	1:58 PM	103.56	103.61	103.55	103.61	10926
2/29/2016	1:59 PM	103.59	103.595	103.57	103.57	9152
2/29/2016	2:00 PM	103.61	103.63	103.59	103.5962	6737
2/29/2016	2:01 PM	103.58	103.63	103.58	103.61	34325
2/29/2016	2:02 PM	103.52	103.6	103.51	103.59	47789
2/29/2016	2:03 PM	103.51	103.53	103.5	103.52	40339
2/29/2016	2:04 PM	103.55	103.56	103.52	103.52	24568
2/29/2016	2:05 PM	103.55	103.5599	103.54	103.5599	9255
2/29/2016	2:06 PM	103.56	103.58	103.54	103.55	21353
2/29/2016	2:07 PM	103.5079	103.56	103.5	103.55	29332
2/29/2016	2:08 PM	103.48	103.5	103.47	103.5	33224
2/29/2016	2:09 PM	103.41	103.48	103.405	103.48	43618
2/29/2016	2:10 PM	103.4	103.42	103.38	103.42	31263
2/29/2016	2:11 PM	103.39	103.41	103.38	103.39	53995
2/29/2016	2:12 PM	103.34	103.416	103.34	103.39	30430
2/29/2016	2:13 PM	103.35	103.36	103.33	103.33	97247
2/29/2016	2:14 PM	103.33	103.37	103.32	103.354	36562
2/29/2016	2:15 PM	103.34	103.35	103.33	103.331	26975
2/29/2016	2:16 PM	103.281	103.34	103.27	103.34	156352
2/29/2016	2:17 PM	103.29	103.31	103.26	103.29	78642
2/29/2016	2:18 PM	103.28	103.31	103.28	103.29	55760
2/29/2016	2:19 PM	103.294	103.3086	103.27	103.28	57364
2/29/2016	2:20 PM	103.26	103.31	103.26	103.29	38932
2/29/2016	2:21 PM	103.22	103.27	103.195	103.26	104321
2/29/2016	2:22 PM	103.09	103.22	103.08	103.219	113092
2/29/2016	2:23 PM	103.1267	103.1499	103.08	103.095	116465
2/29/2016	2:24 PM	103.14	103.15	103.13	103.13	50533
2/29/2016	2:25 PM	103.15	103.17	103.13	103.1449	59872
2/29/2016	2:26 PM	103.13	103.155	103.13	103.141	26460
2/29/2016	2:27 PM	103.09	103.13	103.06	103.13	72461
2/29/2016	2:28 PM	103.14	103.16	103.095	103.095	63106
2/29/2016	2:29 PM	103.2401	103.251	103.145	103.145	159477
2/29/2016	2:30 PM	103.27	103.28	103.23	103.2599	68086
2/29/2016	2:31 PM	103.32	103.32	103.23	103.26	52822
2/29/2016	2:32 PM	103.23	103.32	103.205	103.311	45138
2/29/2016	2:33 PM	103.229	103.25	103.19	103.23	20228
2/29/2016	2:34 PM	103.2	103.25	103.19	103.22	69445
2/29/2016	2:35 PM	103.21	103.23	103.2	103.2	21660
2/29/2016	2:36 PM	103.22	103.22	103.17	103.21	24258
2/29/2016	2:37 PM	103.25	103.25	103.19	103.23	63480
2/29/2016	2:38 PM	103.29	103.3	103.21	103.24	26344
2/29/2016	2:39 PM	103.3	103.32	103.28	103.29	117069
2/29/2016	2:40 PM	103.28	103.3	103.26	103.3	34018
2/29/2016	2:41 PM	103.28	103.29	103.24	103.28	11705
2/29/2016	2:42 PM	103.21	103.28	103.2	103.2749	42644
2/29/2016	2:43 PM	103.1	103.21	103.09	103.2	88894
2/29/2016	2:44 PM	103.08	103.09	103.035	103.09	89859
2/29/2016	2:45 PM	103.08	103.1299	103.07	103.08	61410
2/29/2016	2:46 PM	103.02	103.0765	103.01	103.07	66110
2/29/2016	2:47 PM	103.04	103.08	102.965	103.01	156760
2/29/2016	2:48 PM	103.08	103.105	103.04	103.04	36956
2/29/2016	2:49 PM	103.11	103.125	103.07	103.08	25979
2/29/2016	2:50 PM	103.09	103.12	103.08	103.1	50797
2/29/2016	2:51 PM	103.15	103.16	103.08	103.09	67670
2/29/2016	2:52 PM	103.15	103.17	103.115	103.1401	31249
2/29/2016	2:53 PM	103.16	103.1799	103.13	103.14	21456
2/29/2016	2:54 PM	103.15	103.2	103.15	103.16	66985
2/29/2016	2:55 PM	103.13	103.1551	103.11	103.1551	26864
2/29/2016	2:56 PM	103.13	103.168	103.12	103.13	82258
2/29/2016	2:57 PM	103.1164	103.145	103.09	103.13	28209
2/29/2016	2:58 PM	103.06	103.115	103.06	103.115	43295
2/29/2016	2:59 PM	103.07	103.105	103	103.07	119008
2/29/2016	3:00 PM	103.0437	103.1	103.04	103.04	121103
2/29/2016	3:01 PM	103	103.05	102.98	103.04	71040
2/29/2016	3:02 PM	102.93	103.03	102.89	103.001	113162
2/29/2016	3:03 PM	102.905	102.94	102.87	102.93	282361
2/29/2016	3:04 PM	102.94	102.95	102.89	102.9	55522
2/29/2016	3:05 PM	102.92	102.97	102.92	102.94	54055
2/29/2016	3:06 PM	102.82	102.92	102.82	102.92	96117
2/29/2016	3:07 PM	102.77	102.82	102.76	102.82	77085
2/29/2016	3:08 PM	102.8	102.82	102.751	102.78	119723
2/29/2016	3:09 PM	102.91	102.91	102.8	102.81	228797
2/29/2016	3:10 PM	102.85	102.91	102.84	102.91	126356
2/29/2016	3:11 PM	102.84	102.87	102.84	102.86	26748
2/29/2016	3:12 PM	102.79	102.86	102.79	102.86	18624
2/29/2016	3:13 PM	102.76	102.82	102.75	102.79	131531
2/29/2016	3:14 PM	102.79	102.8	102.76	102.76	296682
2/29/2016	3:15 PM	102.7775	102.8	102.7399	102.79	65455
2/29/2016	3:16 PM	102.77	102.78	102.75	102.78	54753
2/29/2016	3:17 PM	102.69	102.79	102.68	102.77	126008
2/29/2016	3:18 PM	102.74	102.7428	102.655	102.68	183166
2/29/2016	3:19 PM	102.755	102.76	102.69	102.73	114524
2/29/2016	3:20 PM	102.72	102.75	102.71	102.75	128564
2/29/2016	3:21 PM	102.78	102.8	102.69	102.71	500195
2/29/2016	3:22 PM	102.85	102.87	102.7701	102.78	149155
2/29/2016	3:23 PM	102.88	102.89	102.84	102.85	43442
2/29/2016	3:24 PM	102.82	102.89	102.79	102.88	147796
2/29/2016	3:25 PM	102.86	102.9	102.79	102.82	157455
2/29/2016	3:26 PM	102.85	102.895	102.85	102.86	46192
2/29/2016	3:27 PM	102.88	102.89	102.8501	102.86	50027
2/29/2016	3:28 PM	102.86	102.87	102.81	102.87	201466
2/29/2016	3:29 PM	102.93	102.94	102.87	102.87	90046
2/29/2016	3:30 PM	102.94	102.98	102.93	102.93	42014
2/29/2016	3:31 PM	102.92	102.94	102.875	102.938	48875
2/29/2016	3:32 PM	102.95	102.95	102.9	102.925	42423
2/29/2016	3:33 PM	103	103.04	102.95	102.95	76035
2/29/2016	3:34 PM	102.98	103.01	102.95	103.008	41963
2/29/2016	3:35 PM	102.96	102.98	102.9	102.98	40590
2/29/2016	3:36 PM	102.88	102.97	102.875	102.96	192711
2/29/2016	3:37 PM	102.92	102.94	102.875	102.88	27764
2/29/2016	3:38 PM	102.91	102.921	102.89	102.92	28997
2/29/2016	3:39 PM	102.88	102.91	102.87	102.91	92615
2/29/2016	3:40 PM	103.03	103.03	102.88	102.88	111956
2/29/2016	3:41 PM	102.92	103.035	102.92	103.03	58388
2/29/2016	3:42 PM	102.95	102.96	102.91	102.915	33658
2/29/2016	3:43 PM	102.94	102.97	102.9	102.94	67121
2/29/2016	3:44 PM	103	103.04	102.933	102.933	170919
2/29/2016	3:45 PM	103.01	103.02	102.975	103.005	62939
2/29/2016	3:46 PM	103.01	103.0521	103	103.02	76931
2/29/2016	3:47 PM	103.005	103.0079	102.94	103	115380
2/29/2016	3:48 PM	102.94	103	102.93	103	44651
2/29/2016	3:49 PM	102.96	102.975	102.93	102.94	50292
2/29/2016	3:50 PM	102.925	102.97	102.89	102.955	150825
2/29/2016	3:51 PM	102.84	102.945	102.84	102.92	107484
2/29/2016	3:52 PM	102.82	102.845	102.81	102.84	89417
2/29/2016	3:53 PM	102.81	102.83	102.8	102.83	30058
2/29/2016	3:54 PM	102.775	102.82	102.77	102.81	74066
2/29/2016	3:55 PM	102.8449	102.86	102.77	102.7701	121742
2/29/2016	3:56 PM	102.79	102.88	102.77	102.85	164133
2/29/2016	3:57 PM	102.75	102.81	102.74	102.79	145724
2/29/2016	3:58 PM	102.7	102.77	102.7	102.759	245273
2/29/2016	3:59 PM	102.66	102.74	102.65	102.7	391452
2/29/2016	4:00 PM	102.5	102.75	102.5	102.67	1093224
3/1/2016	9:31 AM	103.53	103.6	103.34	103.46	264733
3/1/2016	9:32 AM	103.42	103.55	103.35	103.54	216628
3/1/2016	9:33 AM	103.48	103.5362	103.37	103.41	170272
3/1/2016	9:34 AM	103.43	103.5295	103.37	103.47	394475
3/1/2016	9:35 AM	103.45	103.51	103.42	103.43	138576
3/1/2016	9:36 AM	103.38	103.495	103.29	103.48	108911
3/1/2016	9:37 AM	103.42	103.47	103.37	103.38	101165
3/1/2016	9:38 AM	103.37	103.44	103.34	103.42	113024
3/1/2016	9:39 AM	103.36	103.3919	103.28	103.35	103804
3/1/2016	9:40 AM	103.28	103.385	103.26	103.36	83798
3/1/2016	9:41 AM	103.2	103.28	103.16	103.27	104442
3/1/2016	9:42 AM	103.24	103.265	103.16	103.19	122603
3/1/2016	9:43 AM	103.39	103.39	103.23	103.23	155529
3/1/2016	9:44 AM	103.38	103.51	103.38	103.4	116447
3/1/2016	9:45 AM	103.38	103.42	103.34	103.39	84368
3/1/2016	9:46 AM	103.32	103.38	103.29	103.3763	93817
3/1/2016	9:47 AM	103.34	103.48	103.32	103.32	104290
3/1/2016	9:48 AM	103.271	103.36	103.231	103.34	201091
3/1/2016	9:49 AM	103.28	103.351	103.235	103.28	126646
3/1/2016	9:50 AM	103.38	103.415	103.25	103.28	89026
3/1/2016	9:51 AM	103.45	103.46	103.355	103.38	124878
3/1/2016	9:52 AM	103.38	103.46	103.37	103.45	92434
3/1/2016	9:53 AM	103.3957	103.5	103.38	103.38	125974
3/1/2016	9:54 AM	103.42	103.45	103.36	103.39	49269
3/1/2016	9:55 AM	103.44	103.46	103.41	103.42	67426
3/1/2016	9:56 AM	103.42	103.46	103.41	103.43	61248
3/1/2016	9:57 AM	103.5	103.55	103.42	103.42	76694
3/1/2016	9:58 AM	103.5799	103.59	103.49	103.5	58475
3/1/2016	9:59 AM	103.55	103.575	103.53	103.57	45131
3/1/2016	10:00 AM	103.595	103.61	103.51	103.56	103957
3/1/2016	10:01 AM	103.71	103.77	103.6	103.6	206313
3/1/2016	10:02 AM	103.9	103.91	103.6999	103.7	238289
3/1/2016	10:03 AM	103.875	103.93	103.85	103.8999	252966
3/1/2016	10:04 AM	103.81	103.89	103.79	103.88	249241
3/1/2016	10:05 AM	103.79	103.82	103.77	103.8	96436
3/1/2016	10:06 AM	103.78	103.85	103.76	103.7899	107698
3/1/2016	10:07 AM	103.8	103.84	103.78	103.78	172278
3/1/2016	10:08 AM	103.84	103.86	103.8	103.81	74490
3/1/2016	10:09 AM	103.81	103.8737	103.8	103.8519	40778
3/1/2016	10:10 AM	103.87	103.88	103.81	103.81	45767
3/1/2016	10:11 AM	103.86	103.98	103.86	103.88	134737
3/1/2016	10:12 AM	103.77	103.87	103.75	103.87	104952
3/1/2016	10:13 AM	103.7919	103.84	103.755	103.77	78357
3/1/2016	10:14 AM	103.8468	103.85	103.8	103.8	113715
3/1/2016	10:15 AM	103.87	103.87	103.75	103.85	74304
3/1/2016	10:16 AM	103.69	103.9	103.68	103.88	103792
3/1/2016	10:17 AM	103.75	103.77	103.7	103.7	64851
3/1/2016	10:18 AM	103.76	103.78	103.73	103.75	42265
3/1/2016	10:19 AM	103.74	103.8	103.73	103.75	38485
3/1/2016	10:20 AM	103.75	103.8	103.72	103.74	63883
3/1/2016	10:21 AM	103.86	103.87	103.75	103.75	49002
3/1/2016	10:22 AM	103.91	103.92	103.85	103.85	107222
3/1/2016	10:23 AM	104.01	104.02	103.8841	103.9021	163404
3/1/2016	10:24 AM	104.14	104.16	104.01	104.01	323861
3/1/2016	10:25 AM	104.2199	104.23	104.124	104.14	210978
3/1/2016	10:26 AM	104.245	104.3	104.21	104.22	304648
3/1/2016	10:27 AM	104.22	104.255	104.21	104.2451	83495
3/1/2016	10:28 AM	104.26	104.26	104.21	104.22	92380
3/1/2016	10:29 AM	104.2899	104.29	104.23	104.26	59361
3/1/2016	10:30 AM	104.3	104.32	104.25	104.28	131687
3/1/2016	10:31 AM	104.28	104.3072	104.255	104.3	175630
3/1/2016	10:32 AM	104.33	104.34	104.24	104.289	180935
3/1/2016	10:33 AM	104.36	104.37	104.27	104.32	55721
3/1/2016	10:34 AM	104.45	104.46	104.36	104.36	218605
3/1/2016	10:35 AM	104.391	104.47	104.37	104.46	132340
3/1/2016	10:36 AM	104.45	104.48	104.37	104.3933	305596
3/1/2016	10:37 AM	104.39	104.48	104.38	104.45	198013
3/1/2016	10:38 AM	104.43	104.44	104.38	104.385	119318
3/1/2016	10:39 AM	104.495	104.5	104.43	104.4383	220259
3/1/2016	10:40 AM	104.4	104.49	104.38	104.49	57442
3/1/2016	10:41 AM	104.41	104.41	104.37	104.405	31088
3/1/2016	10:42 AM	104.38	104.43	104.37	104.41	57862
3/1/2016	10:43 AM	104.45	104.46	104.37	104.38	334517
3/1/2016	10:44 AM	104.424	104.47	104.42	104.46	142740
3/1/2016	10:45 AM	104.45	104.46	104.4128	104.43	120569
3/1/2016	10:46 AM	104.4	104.46	104.37	104.4499	92479
3/1/2016	10:47 AM	104.42	104.4499	104.4	104.4	38554
3/1/2016	10:48 AM	104.33	104.41	104.32	104.41	157923
3/1/2016	10:49 AM	104.34	104.37	104.32	104.34	72969
3/1/2016	10:50 AM	104.32	104.35	104.305	104.3465	114328
3/1/2016	10:51 AM	104.36	104.37	104.32	104.32	23935
3/1/2016	10:52 AM	104.32	104.3666	104.304	104.35	53747
3/1/2016	10:53 AM	104.35	104.36	104.32	104.33	67100
3/1/2016	10:54 AM	104.36	104.36	104.33	104.34	37575
3/1/2016	10:55 AM	104.38	104.388	104.35	104.36	31636
3/1/2016	10:56 AM	104.38	104.4	104.34	104.39	78505
3/1/2016	10:57 AM	104.34	104.39	104.33	104.38	59058
3/1/2016	10:58 AM	104.36	104.37	104.31	104.36	47704
3/1/2016	10:59 AM	104.24	104.365	104.21	104.36	222703
3/1/2016	11:00 AM	104.272	104.28	104.25	104.25	36590
3/1/2016	11:01 AM	104.3	104.31	104.27	104.27	58150
3/1/2016	11:02 AM	104.34	104.34	104.3	104.3	17327
3/1/2016	11:03 AM	104.33	104.349	104.32	104.349	19604
3/1/2016	11:04 AM	104.34	104.35	104.305	104.31	20986
3/1/2016	11:05 AM	104.33	104.37	104.33	104.347	104982
3/1/2016	11:06 AM	104.34	104.34	104.3165	104.33	23832
3/1/2016	11:07 AM	104.34	104.35	104.31	104.34	67243
3/1/2016	11:08 AM	104.34	104.36	104.3	104.33	60942
3/1/2016	11:09 AM	104.38	104.4	104.35	104.35	58329
3/1/2016	11:10 AM	104.4	104.42	104.37	104.37	68696
3/1/2016	11:11 AM	104.43	104.43	104.3999	104.4	60176
3/1/2016	11:12 AM	104.44	104.44	104.42	104.4317	19459
3/1/2016	11:13 AM	104.4079	104.47	104.381	104.435	152244
3/1/2016	11:14 AM	104.42	104.42	104.395	104.41	9489
3/1/2016	11:15 AM	104.47	104.47	104.42	104.43	36093
3/1/2016	11:16 AM	104.44	104.47	104.41	104.47	24237
3/1/2016	11:17 AM	104.46	104.5	104.43	104.445	50708
3/1/2016	11:18 AM	104.52	104.52	104.45	104.46	147908
3/1/2016	11:19 AM	104.469	104.54	104.469	104.52	79154
3/1/2016	11:20 AM	104.52	104.57	104.44	104.46	154027
3/1/2016	11:21 AM	104.59	104.6	104.52	104.52	107682
3/1/2016	11:22 AM	104.555	104.62	104.55	104.5834	106026
3/1/2016	11:23 AM	104.55	104.5765	104.54	104.55	136467
3/1/2016	11:24 AM	104.601	104.61	104.52	104.549	107061
3/1/2016	11:25 AM	104.59	104.61	104.58	104.6	54895
3/1/2016	11:26 AM	104.63	104.645	104.598	104.6	49451
3/1/2016	11:27 AM	104.6407	104.65	104.6	104.62	40881
3/1/2016	11:28 AM	104.63	104.685	104.623	104.645	101048
3/1/2016	11:29 AM	104.645	104.645	104.61	104.63	57047
3/1/2016	11:30 AM	104.64	104.661	104.629	104.641	47631
3/1/2016	11:31 AM	104.68	104.68	104.63	104.6425	32875
3/1/2016	11:32 AM	104.73	104.73	104.67	104.68	112368
3/1/2016	11:33 AM	104.72	104.74	104.71	104.73	77645
3/1/2016	11:34 AM	104.65	104.73	104.631	104.72	93566
3/1/2016	11:35 AM	104.7	104.705	104.64	104.65	187208
3/1/2016	11:36 AM	104.7361	104.74	104.69	104.7	13596
3/1/2016	11:37 AM	104.73	104.77	104.71	104.73	131357
3/1/2016	11:38 AM	104.73	104.73	104.7	104.72	39763
3/1/2016	11:39 AM	104.77	104.779	104.725	104.73	44221
3/1/2016	11:40 AM	104.83	104.84	104.75	104.77	75059
3/1/2016	11:41 AM	104.82	104.86	104.82	104.83	64777
3/1/2016	11:42 AM	104.805	104.82	104.79	104.82	40519
3/1/2016	11:43 AM	104.83	104.8399	104.8	104.81	23600
3/1/2016	11:44 AM	104.84	104.85	104.82	104.83	21558
3/1/2016	11:45 AM	104.81	104.86	104.81	104.84	64343
3/1/2016	11:46 AM	104.88	104.89	104.8079	104.8079	84018
3/1/2016	11:47 AM	104.92	104.92	104.87	104.87	196014
3/1/2016	11:48 AM	104.86	104.92	104.84	104.92	151762
3/1/2016	11:49 AM	104.87	104.89	104.84	104.86	33316
3/1/2016	11:50 AM	104.92	104.93	104.87	104.87	22549
3/1/2016	11:51 AM	104.89	104.93	104.875	104.92	26504
3/1/2016	11:52 AM	104.93	104.94	104.88	104.88	43568
3/1/2016	11:53 AM	104.955	104.995	104.93	104.93	100590
3/1/2016	11:54 AM	104.961	104.97	104.94	104.95	69245
3/1/2016	11:55 AM	104.98	104.99	104.955	104.96	99152
3/1/2016	11:56 AM	104.96	105.0299	104.96	104.99	231134
3/1/2016	11:57 AM	104.97	104.98	104.94	104.95	58829
3/1/2016	11:58 AM	104.93	104.97	104.92	104.97	29809
3/1/2016	11:59 AM	104.97	104.97	104.921	104.925	29793
3/1/2016	12:00 PM	104.97	105.02	104.97	104.975	51265
3/1/2016	12:01 PM	105	105.01	104.98	104.98	33356
3/1/2016	12:02 PM	104.99	105.01	104.9781	105	32112
3/1/2016	12:03 PM	105.05	105.05	104.99	105	32028
3/1/2016	12:04 PM	105.055	105.08	105	105.06	217973
3/1/2016	12:05 PM	105.14	105.14	105.045	105.055	190913
3/1/2016	12:06 PM	105.115	105.14	105.08	105.14	83962
3/1/2016	12:07 PM	105.18	105.19	105.11	105.11	118428
3/1/2016	12:08 PM	105.16	105.26	105.141	105.1801	225407
3/1/2016	12:09 PM	105.131	105.2	105.12	105.16	54547
3/1/2016	12:10 PM	105.14	105.17	105.13	105.14	35631
3/1/2016	12:11 PM	105.0999	105.18	105.0999	105.15	54275
3/1/2016	12:12 PM	105.07	105.13	105.06	105.1	65559
3/1/2016	12:13 PM	105.09	105.11	105.065	105.065	33609
3/1/2016	12:14 PM	105.065	105.1	105.06	105.09	47381
3/1/2016	12:15 PM	105.1	105.13	105.0699	105.0699	105689
3/1/2016	12:16 PM	105.078	105.1	105.06	105.0988	146421
3/1/2016	12:17 PM	105.07	105.109	105.07	105.08	35614
3/1/2016	12:18 PM	105.1087	105.1087	105.06	105.06	44021
3/1/2016	12:19 PM	105.09	105.1	105.08	105.1	30739
3/1/2016	12:20 PM	105.089	105.11	105.06	105.08	61153
3/1/2016	12:21 PM	105.1	105.11	105.08	105.0899	36323
3/1/2016	12:22 PM	105.13	105.13	105.09	105.1	43512
3/1/2016	12:23 PM	105.09	105.1277	105.08	105.12	44259
3/1/2016	12:24 PM	105.0628	105.11	105.0628	105.1	61222
3/1/2016	12:25 PM	105.04	105.0738	105.03	105.06	69092
3/1/2016	12:26 PM	105.09	105.0965	105.04	105.04	45438
3/1/2016	12:27 PM	105.09	105.1	105.07	105.09	41654
3/1/2016	12:28 PM	105.069	105.1	105.06	105.0935	26514
3/1/2016	12:29 PM	105.11	105.12	105.0651	105.07	17431
3/1/2016	12:30 PM	105.1499	105.15	105.11	105.11	75865
3/1/2016	12:31 PM	105.12	105.17	105.1	105.15	28934
3/1/2016	12:32 PM	105.11	105.1206	105.095	105.115	26520
3/1/2016	12:33 PM	105.07	105.11	105.06	105.1	27407
3/1/2016	12:34 PM	105.11	105.11	105.045	105.07	33571
3/1/2016	12:35 PM	105.16	105.1687	105.12	105.12	40903
3/1/2016	12:36 PM	105.15	105.18	105.14	105.161	37418
3/1/2016	12:37 PM	105.121	105.16	105.121	105.16	16411
3/1/2016	12:38 PM	105.115	105.125	105.1	105.12	21783
3/1/2016	12:39 PM	105.0806	105.12	105.06	105.12	39959
3/1/2016	12:40 PM	105.055	105.085	105.055	105.08	29354
3/1/2016	12:41 PM	105.07	105.09	105.055	105.06	11215
3/1/2016	12:42 PM	105.08	105.08	105.03	105.07	36035
3/1/2016	12:43 PM	105.07	105.0906	105.07	105.0839	33656
3/1/2016	12:44 PM	105.11	105.117	105.07	105.0799	43596
3/1/2016	12:45 PM	105.09	105.12	105.085	105.1	25490
3/1/2016	12:46 PM	105.14	105.15	105.08	105.08	34632
3/1/2016	12:47 PM	105.18	105.19	105.13	105.135	31635
3/1/2016	12:48 PM	105.161	105.22	105.16	105.19	84495
3/1/2016	12:49 PM	105.14	105.1699	105.14	105.16	68088
3/1/2016	12:50 PM	105.08	105.145	105.08	105.14	46341
3/1/2016	12:51 PM	105.11	105.12	105.08	105.08	50062
3/1/2016	12:52 PM	105.13	105.149	105.1	105.11	48198
3/1/2016	12:53 PM	105.15	105.17	105.11	105.13	37359
3/1/2016	12:54 PM	105.16	105.18	105.15	105.15	73507
3/1/2016	12:55 PM	105.16	105.175	105.15	105.15	41158
3/1/2016	12:56 PM	105.15	105.16	105.13	105.16	20136
3/1/2016	12:57 PM	105.17	105.175	105.15	105.15	6350
3/1/2016	12:58 PM	105.17	105.17	105.139	105.16	19070
3/1/2016	12:59 PM	105.125	105.195	105.12	105.18	21146
3/1/2016	1:00 PM	105.16	105.18	105.1227	105.13	21440
3/1/2016	1:01 PM	105.08	105.16	105.065	105.16	39482
3/1/2016	1:02 PM	105.041	105.09	105.04	105.075	25362
3/1/2016	1:03 PM	105.025	105.05	105	105.045	72715
3/1/2016	1:04 PM	105.03	105.04	105.01	105.03	16448
3/1/2016	1:05 PM	105.05	105.08	105.03	105.04	9453
3/1/2016	1:06 PM	105.07	105.07	105.0305	105.055	59627
3/1/2016	1:07 PM	105.07	105.078	105.05	105.07	55481
3/1/2016	1:08 PM	105.1	105.11	105.071	105.076	24721
3/1/2016	1:09 PM	105.08	105.1	105.075	105.09	25598
3/1/2016	1:10 PM	105.07	105.0899	105.07	105.088	3635
3/1/2016	1:11 PM	105.06	105.1	105.06	105.08	19588
3/1/2016	1:12 PM	105.1001	105.112	105.06	105.06	28906
3/1/2016	1:13 PM	105.11	105.14	105.105	105.11	22066
3/1/2016	1:14 PM	105.1735	105.18	105.11	105.11	26772
3/1/2016	1:15 PM	105.145	105.1737	105.135	105.1737	21258
3/1/2016	1:16 PM	105.15	105.16	105.15	105.15	5051
3/1/2016	1:17 PM	105.13	105.15	105.11	105.15	5689
3/1/2016	1:18 PM	105.12	105.14	105.111	105.1365	6216
3/1/2016	1:19 PM	105.13	105.136	105.11	105.12	9161
3/1/2016	1:20 PM	105.12	105.13	105.1082	105.13	26934
3/1/2016	1:21 PM	105.21	105.21	105.13	105.13	87999
3/1/2016	1:22 PM	105.18	105.2	105.16	105.2	50168
3/1/2016	1:23 PM	105.24	105.27	105.185	105.19	90410
3/1/2016	1:24 PM	105.17	105.23	105.17	105.23	63050
3/1/2016	1:25 PM	105.17	105.1705	105.121	105.17	36375
3/1/2016	1:26 PM	105.2	105.2	105.17	105.1757	32618
3/1/2016	1:27 PM	105.21	105.2464	105.2	105.22	32870
3/1/2016	1:28 PM	105.21	105.22	105.19	105.2095	26789
3/1/2016	1:29 PM	105.19	105.2001	105.172	105.2	10992
3/1/2016	1:30 PM	105.22	105.23	105.19	105.1995	21982
3/1/2016	1:31 PM	105.28	105.29	105.2201	105.225	72447
3/1/2016	1:32 PM	105.28	105.31	105.26	105.27	66133
3/1/2016	1:33 PM	105.28	105.2864	105.27	105.281	18778
3/1/2016	1:34 PM	105.2464	105.28	105.2464	105.27	27213
3/1/2016	1:35 PM	105.26	105.27	105.24	105.24	8272
3/1/2016	1:36 PM	105.26	105.285	105.25	105.27	25705
3/1/2016	1:37 PM	105.279	105.29	105.24	105.2698	23279
3/1/2016	1:38 PM	105.32	105.32	105.28	105.28	30410
3/1/2016	1:39 PM	105.31	105.3178	105.3	105.3168	25309
3/1/2016	1:40 PM	105.3299	105.33	105.31	105.31	10432
3/1/2016	1:41 PM	105.36	105.38	105.3	105.33	101396
3/1/2016	1:42 PM	105.34	105.36	105.33	105.35	26396
3/1/2016	1:43 PM	105.35	105.38	105.34	105.35	69960
3/1/2016	1:44 PM	105.38	105.39	105.345	105.345	18782
3/1/2016	1:45 PM	105.38	105.4	105.37	105.371	29711
3/1/2016	1:46 PM	105.4146	105.4146	105.34	105.37	97685
3/1/2016	1:47 PM	105.35	105.411	105.33	105.411	116516
3/1/2016	1:48 PM	105.35	105.37	105.335	105.35	42498
3/1/2016	1:49 PM	105.37	105.38	105.33	105.341	12749
3/1/2016	1:50 PM	105.39	105.391	105.37	105.38	35362
3/1/2016	1:51 PM	105.33	105.4	105.3	105.389	152837
3/1/2016	1:52 PM	105.32	105.34	105.31	105.32	68273
3/1/2016	1:53 PM	105.2868	105.3199	105.261	105.31	55392
3/1/2016	1:54 PM	105.29	105.3	105.2734	105.29	36523
3/1/2016	1:55 PM	105.3	105.3	105.26	105.299	63122
3/1/2016	1:56 PM	105.245	105.3	105.24	105.3	114520
3/1/2016	1:57 PM	105.2501	105.26	105.23	105.25	46132
3/1/2016	1:58 PM	105.24	105.26	105.24	105.26	63923
3/1/2016	1:59 PM	105.2957	105.2957	105.25	105.25	82818
3/1/2016	2:00 PM	105.295	105.3287	105.29	105.3	73800
3/1/2016	2:01 PM	105.265	105.31	105.26	105.3	100573
3/1/2016	2:02 PM	105.328	105.329	105.27	105.27	97967
3/1/2016	2:03 PM	105.34	105.34	105.3	105.32	65279
3/1/2016	2:04 PM	105.35	105.36	105.32	105.33	57934
3/1/2016	2:05 PM	105.3324	105.36	105.3	105.35	63945
3/1/2016	2:06 PM	105.39	105.4	105.33	105.33	18191
3/1/2016	2:07 PM	105.39	105.39	105.36	105.38	12994
3/1/2016	2:08 PM	105.4	105.44	105.3675	105.38	126506
3/1/2016	2:09 PM	105.38	105.4193	105.37	105.405	95324
3/1/2016	2:10 PM	105.4	105.42	105.3779	105.38	20833
3/1/2016	2:11 PM	105.4275	105.45	105.4	105.4	45113
3/1/2016	2:12 PM	105.4	105.45	105.383	105.43	66078
3/1/2016	2:13 PM	105.391	105.4	105.38	105.4	23680
3/1/2016	2:14 PM	105.36	105.39	105.36	105.39	53851
3/1/2016	2:15 PM	105.33	105.39	105.33	105.36	68847
3/1/2016	2:16 PM	105.36	105.361	105.33	105.3399	44094
3/1/2016	2:17 PM	105.39	105.4	105.36	105.36	18218
3/1/2016	2:18 PM	105.3563	105.4	105.3501	105.3937	39882
3/1/2016	2:19 PM	105.38	105.3931	105.35	105.35	13098
3/1/2016	2:20 PM	105.39	105.3999	105.365	105.37	25324
3/1/2016	2:21 PM	105.3451	105.41	105.34	105.4	49177
3/1/2016	2:22 PM	105.339	105.35	105.32	105.3437	77833
3/1/2016	2:23 PM	105.35	105.37	105.331	105.3351	21105
3/1/2016	2:24 PM	105.348	105.37	105.33	105.339	53180
3/1/2016	2:25 PM	105.3	105.36	105.3	105.3439	32853
3/1/2016	2:26 PM	105.32	105.33	105.3	105.3093	33421
3/1/2016	2:27 PM	105.2938	105.33	105.28	105.32	35670
3/1/2016	2:28 PM	105.26	105.31	105.25	105.3	46494
3/1/2016	2:29 PM	105.35	105.36	105.255	105.255	53981
3/1/2016	2:30 PM	105.34	105.366	105.33	105.35	25464
3/1/2016	2:31 PM	105.37	105.41	105.34	105.34	23501
3/1/2016	2:32 PM	105.38	105.4	105.36	105.37	18037
3/1/2016	2:33 PM	105.37	105.3851	105.36	105.3851	9749
3/1/2016	2:34 PM	105.38	105.38	105.35	105.36	19361
3/1/2016	2:35 PM	105.35	105.38	105.34	105.37	31183
3/1/2016	2:36 PM	105.32	105.37	105.32	105.35	24733
3/1/2016	2:37 PM	105.29	105.32	105.29	105.31	30767
3/1/2016	2:38 PM	105.32	105.32	105.26	105.29	103242
3/1/2016	2:39 PM	105.295	105.32	105.27	105.315	96494
3/1/2016	2:40 PM	105.31	105.315	105.285	105.295	27906
3/1/2016	2:41 PM	105.335	105.35	105.3	105.3	34908
3/1/2016	2:42 PM	105.37	105.37	105.3339	105.34	38588
3/1/2016	2:43 PM	105.42	105.43	105.36	105.37	130213
3/1/2016	2:44 PM	105.45	105.45	105.4	105.41	67938
3/1/2016	2:45 PM	105.42	105.45	105.405	105.4427	51627
3/1/2016	2:46 PM	105.44	105.44	105.405	105.4201	18278
3/1/2016	2:47 PM	105.489	105.5	105.4309	105.44	101905
3/1/2016	2:48 PM	105.45	105.49	105.441	105.49	74024
3/1/2016	2:49 PM	105.45	105.475	105.45	105.45	18774
3/1/2016	2:50 PM	105.46	105.47	105.425	105.4599	63775
3/1/2016	2:51 PM	105.51	105.55	105.455	105.455	145906
3/1/2016	2:52 PM	105.53	105.535	105.5	105.51	60924
3/1/2016	2:53 PM	105.49	105.53	105.48	105.53	37613
3/1/2016	2:54 PM	105.465	105.4965	105.46	105.49	35917
3/1/2016	2:55 PM	105.48	105.48	105.46	105.4601	49592
3/1/2016	2:56 PM	105.515	105.55	105.47	105.48	111579
3/1/2016	2:57 PM	105.54	105.5465	105.49	105.52	96371
3/1/2016	2:58 PM	105.55	105.58	105.53	105.53	66293
3/1/2016	2:59 PM	105.5799	105.589	105.554	105.56	105085
3/1/2016	3:00 PM	105.59	105.61	105.58	105.58	49063
3/1/2016	3:01 PM	105.59	105.64	105.57	105.595	70577
3/1/2016	3:02 PM	105.64	105.65	105.59	105.59	34534
3/1/2016	3:03 PM	105.65	105.65	105.62	105.64	21639
3/1/2016	3:04 PM	105.61	105.65	105.59	105.641	48866
3/1/2016	3:05 PM	105.64	105.6499	105.59	105.61	35685
3/1/2016	3:06 PM	105.6471	105.67	105.63	105.64	42753
3/1/2016	3:07 PM	105.64	105.65	105.61	105.65	31873
3/1/2016	3:08 PM	105.6608	105.68	105.64	105.64	24705
3/1/2016	3:09 PM	105.695	105.698	105.66	105.6628	44656
3/1/2016	3:10 PM	105.67	105.7099	105.67	105.6999	27359
3/1/2016	3:11 PM	105.65	105.7	105.65	105.68	155844
3/1/2016	3:12 PM	105.64	105.6799	105.64	105.66	64582
3/1/2016	3:13 PM	105.601	105.64	105.6	105.64	67373
3/1/2016	3:14 PM	105.63	105.64	105.6	105.61	51837
3/1/2016	3:15 PM	105.6	105.63	105.5949	105.63	41984
3/1/2016	3:16 PM	105.57	105.6275	105.56	105.6001	66593
3/1/2016	3:17 PM	105.59	105.6	105.57	105.57	40726
3/1/2016	3:18 PM	105.62	105.63	105.5964	105.6	69270
3/1/2016	3:19 PM	105.604	105.6292	105.58	105.62	54331
3/1/2016	3:20 PM	105.57	105.6	105.57	105.6	41498
3/1/2016	3:21 PM	105.53	105.5761	105.52	105.5761	90215
3/1/2016	3:22 PM	105.525	105.54	105.52	105.52	44298
3/1/2016	3:23 PM	105.54	105.54	105.52	105.525	32701
3/1/2016	3:24 PM	105.52	105.56	105.5107	105.55	67728
3/1/2016	3:25 PM	105.505	105.53	105.503	105.523	29500
3/1/2016	3:26 PM	105.5	105.51	105.49	105.51	37931
3/1/2016	3:27 PM	105.53	105.53	105.4915	105.5	52846
3/1/2016	3:28 PM	105.5638	105.59	105.53	105.53	60181
3/1/2016	3:29 PM	105.54	105.59	105.54	105.57	46883
3/1/2016	3:30 PM	105.551	105.57	105.535	105.54	35556
3/1/2016	3:31 PM	105.49	105.56	105.485	105.551	126959
3/1/2016	3:32 PM	105.52	105.535	105.49	105.5	95332
3/1/2016	3:33 PM	105.495	105.5232	105.49	105.52	207979
3/1/2016	3:34 PM	105.48	105.52	105.47	105.49	83871
3/1/2016	3:35 PM	105.49	105.49	105.465	105.49	38649
3/1/2016	3:36 PM	105.47	105.52	105.46	105.5	64781
3/1/2016	3:37 PM	105.47	105.49	105.46	105.47	54286
3/1/2016	3:38 PM	105.475	105.495	105.45	105.48	104334
3/1/2016	3:39 PM	105.46	105.49	105.45	105.47	34231
3/1/2016	3:40 PM	105.416	105.47	105.41	105.4672	117781
3/1/2016	3:41 PM	105.39	105.42	105.38	105.4101	61490
3/1/2016	3:42 PM	105.39	105.4	105.3736	105.39	57253
3/1/2016	3:43 PM	105.44	105.44	105.37	105.39	182672
3/1/2016	3:44 PM	105.47	105.48	105.435	105.438	124566
3/1/2016	3:45 PM	105.46	105.49	105.44	105.4601	116793
3/1/2016	3:46 PM	105.49	105.49	105.45	105.46	60581
3/1/2016	3:47 PM	105.4992	105.5	105.47	105.49	66417
3/1/2016	3:48 PM	105.47	105.5	105.46	105.5	81914
3/1/2016	3:49 PM	105.395	105.49	105.395	105.47	82546
3/1/2016	3:50 PM	105.465	105.47	105.39	105.395	216235
3/1/2016	3:51 PM	105.49	105.5	105.42	105.42	176745
3/1/2016	3:52 PM	105.5	105.52	105.48	105.4851	69240
3/1/2016	3:53 PM	105.535	105.535	105.48	105.5	122295
3/1/2016	3:54 PM	105.5302	105.55	105.52	105.54	124193
3/1/2016	3:55 PM	105.56	105.56	105.52	105.535	94881
3/1/2016	3:56 PM	105.6	105.6	105.54	105.55	118641
3/1/2016	3:57 PM	105.58	105.6	105.56	105.6	125803
3/1/2016	3:58 PM	105.66	105.66	105.58	105.58	131939
3/1/2016	3:59 PM	105.67	105.68	105.62	105.66	400045
3/1/2016	4:00 PM	105.79	105.79	105.76	105.76	634247
3/2/2016	9:31 AM	105.59	105.68	105.55	105.68	147315
3/2/2016	9:32 AM	105.67	105.69	105.57	105.59	190600
3/2/2016	9:33 AM	105.63	105.7301	105.61	105.66	170637
3/2/2016	9:34 AM	105.72	105.75	105.6199	105.62	144785
3/2/2016	9:35 AM	105.63	105.76	105.63	105.72	180590
3/2/2016	9:36 AM	105.74	105.76	105.62	105.65	163435
3/2/2016	9:37 AM	105.721	105.78	105.68	105.7461	99262
3/2/2016	9:38 AM	105.67	105.805	105.67	105.74	208785
3/2/2016	9:39 AM	105.549	105.71	105.52	105.67	206927
3/2/2016	9:40 AM	105.62	105.63	105.54	105.55	123535
3/2/2016	9:41 AM	105.7	105.71	105.6	105.63	70977
3/2/2016	9:42 AM	105.63	105.73	105.61	105.7	73050
3/2/2016	9:43 AM	105.69	105.69	105.63	105.63	93886
3/2/2016	9:44 AM	105.7	105.71	105.61	105.68	95777
3/2/2016	9:45 AM	105.66	105.7	105.62	105.69	69787
3/2/2016	9:46 AM	105.69	105.7001	105.62	105.645	138529
3/2/2016	9:47 AM	105.57	105.69	105.55	105.69	114085
3/2/2016	9:48 AM	105.635	105.669	105.535	105.5701	94820
3/2/2016	9:49 AM	105.61	105.6751	105.6	105.64	175935
3/2/2016	9:50 AM	105.565	105.62	105.53	105.6	77504
3/2/2016	9:51 AM	105.47	105.55	105.47	105.54	115289
3/2/2016	9:52 AM	105.37	105.4778	105.36	105.47	131239
3/2/2016	9:53 AM	105.4	105.42	105.34	105.36	102392
3/2/2016	9:54 AM	105.44	105.44	105.37	105.39	118672
3/2/2016	9:55 AM	105.37	105.44	105.35	105.44	49770
3/2/2016	9:56 AM	105.285	105.42	105.275	105.37	81269
3/2/2016	9:57 AM	105.36	105.4	105.285	105.29	278449
3/2/2016	9:58 AM	105.4	105.41	105.35	105.365	70425
3/2/2016	9:59 AM	105.48	105.4865	105.37	105.39	72909
3/2/2016	10:00 AM	105.46	105.5199	105.44	105.47	118617
3/2/2016	10:01 AM	105.48	105.51	105.43	105.4675	67637
3/2/2016	10:02 AM	105.55	105.58	105.47	105.49	53187
3/2/2016	10:03 AM	105.53	105.57	105.52	105.54	86391
3/2/2016	10:04 AM	105.45	105.53	105.44	105.53	118735
3/2/2016	10:05 AM	105.48	105.52	105.43	105.45	107900
3/2/2016	10:06 AM	105.4936	105.53	105.49	105.49	113094
3/2/2016	10:07 AM	105.66	105.67	105.5	105.5	127366
3/2/2016	10:08 AM	105.64	105.685	105.61	105.66	107582
3/2/2016	10:09 AM	105.68	105.71	105.63	105.6399	165640
3/2/2016	10:10 AM	105.66	105.7	105.63	105.675	64080
3/2/2016	10:11 AM	105.61	105.67	105.59	105.665	51759
3/2/2016	10:12 AM	105.69	105.74	105.6	105.61	87456
3/2/2016	10:13 AM	105.72	105.74	105.663	105.6927	50439
3/2/2016	10:14 AM	105.78	105.8062	105.66	105.71	113555
3/2/2016	10:15 AM	105.8	105.82	105.76	105.77	79897
3/2/2016	10:16 AM	105.81	105.85	105.77	105.805	68050
3/2/2016	10:17 AM	105.7236	105.81	105.7236	105.81	40136
3/2/2016	10:18 AM	105.77	105.77	105.71	105.72	74608
3/2/2016	10:19 AM	105.69	105.8	105.69	105.78	135117
3/2/2016	10:20 AM	105.79	105.8	105.69	105.69	50984
3/2/2016	10:21 AM	105.73	105.79	105.7171	105.78	39306
3/2/2016	10:22 AM	105.66	105.73	105.66	105.72	31424
3/2/2016	10:23 AM	105.64	105.7024	105.64	105.65	37627
3/2/2016	10:24 AM	105.6199	105.68	105.6199	105.632	56484
3/2/2016	10:25 AM	105.6	105.66	105.6	105.62	40938
3/2/2016	10:26 AM	105.59	105.62	105.5801	105.59	59763
3/2/2016	10:27 AM	105.59	105.63	105.58	105.6	51166
3/2/2016	10:28 AM	105.62	105.64	105.59	105.59	27877
3/2/2016	10:29 AM	105.63	105.6699	105.61	105.62	20536
3/2/2016	10:30 AM	105.5	105.64	105.5	105.62	163505
3/2/2016	10:31 AM	105.53	105.6	105.38	105.5	295616
3/2/2016	10:32 AM	105.42	105.54	105.41	105.52	143911
3/2/2016	10:33 AM	105.45	105.455	105.35	105.42	201830
3/2/2016	10:34 AM	105.52	105.565	105.44	105.4599	146140
3/2/2016	10:35 AM	105.56	105.59	105.5265	105.53	94213
3/2/2016	10:36 AM	105.55	105.6	105.53	105.55	42616
3/2/2016	10:37 AM	105.49	105.6	105.46	105.56	43863
3/2/2016	10:38 AM	105.42	105.52	105.41	105.5	141551
3/2/2016	10:39 AM	105.37	105.47	105.37	105.41	60262
3/2/2016	10:40 AM	105.33	105.39	105.33	105.37	100068
3/2/2016	10:41 AM	105.37	105.37	105.3	105.33	71789
3/2/2016	10:42 AM	105.24	105.36	105.22	105.36	78596
3/2/2016	10:43 AM	105.255	105.285	105.22	105.23	66639
3/2/2016	10:44 AM	105.3	105.33	105.24	105.245	211166
3/2/2016	10:45 AM	105.345	105.386	105.29	105.3	74659
3/2/2016	10:46 AM	105.39	105.39	105.31	105.33	57236
3/2/2016	10:47 AM	105.32	105.3901	105.32	105.39	72158
3/2/2016	10:48 AM	105.32	105.37	105.3	105.31	45646
3/2/2016	10:49 AM	105.34	105.36	105.31	105.33	27036
3/2/2016	10:50 AM	105.38	105.42	105.32	105.35	59675
3/2/2016	10:51 AM	105.36	105.39	105.344	105.38	58384
3/2/2016	10:52 AM	105.33	105.35	105.29	105.35	29862
3/2/2016	10:53 AM	105.36	105.4	105.33	105.34	49665
3/2/2016	10:54 AM	105.375	105.395	105.34	105.35	50304
3/2/2016	10:55 AM	105.4	105.42	105.37	105.38	158488
3/2/2016	10:56 AM	105.51	105.54	105.4	105.4	95766
3/2/2016	10:57 AM	105.455	105.51	105.44	105.5061	55273
3/2/2016	10:58 AM	105.54	105.56	105.45	105.45	64285
3/2/2016	10:59 AM	105.56	105.56	105.52	105.54	93471
3/2/2016	11:00 AM	105.56	105.6	105.53	105.558	105683
3/2/2016	11:01 AM	105.4897	105.57	105.48	105.5501	107203
3/2/2016	11:02 AM	105.56	105.59	105.49	105.49	77616
3/2/2016	11:03 AM	105.57	105.59	105.51	105.56	63032
3/2/2016	11:04 AM	105.64	105.66	105.57	105.58	103021
3/2/2016	11:05 AM	105.63	105.7	105.62	105.645	95375
3/2/2016	11:06 AM	105.69	105.7	105.63	105.6401	96632
3/2/2016	11:07 AM	105.71	105.73	105.685	105.699	59632
3/2/2016	11:08 AM	105.67	105.72	105.6601	105.72	29691
3/2/2016	11:09 AM	105.68	105.69	105.66	105.68	23634
3/2/2016	11:10 AM	105.63	105.69	105.62	105.68	44899
3/2/2016	11:11 AM	105.67	105.7	105.64	105.64	48914
3/2/2016	11:12 AM	105.62	105.68	105.59	105.68	89450
3/2/2016	11:13 AM	105.59	105.65	105.56	105.62	67206
3/2/2016	11:14 AM	105.53	105.585	105.53	105.585	32414
3/2/2016	11:15 AM	105.54	105.56	105.51	105.53	34931
3/2/2016	11:16 AM	105.55	105.5799	105.52	105.54	32192
3/2/2016	11:17 AM	105.52	105.56	105.5199	105.54	23170
3/2/2016	11:18 AM	105.45	105.535	105.44	105.52	61337
3/2/2016	11:19 AM	105.4	105.46	105.39	105.45	68768
3/2/2016	11:20 AM	105.38	105.43	105.38	105.4	57054
3/2/2016	11:21 AM	105.36	105.42	105.36	105.38	43049
3/2/2016	11:22 AM	105.33	105.375	105.31	105.37	43956
3/2/2016	11:23 AM	105.3122	105.33	105.3	105.32	59691
3/2/2016	11:24 AM	105.33	105.335	105.3	105.31	65228
3/2/2016	11:25 AM	105.325	105.345	105.31	105.34	72804
3/2/2016	11:26 AM	105.25	105.33	105.25	105.325	84728
3/2/2016	11:27 AM	105.29	105.31	105.25	105.25	120234
3/2/2016	11:28 AM	105.28	105.29	105.25	105.29	35008
3/2/2016	11:29 AM	105.33	105.345	105.29	105.29	38550
3/2/2016	11:30 AM	105.36	105.36	105.32	105.329	75975
3/2/2016	11:31 AM	105.45	105.45	105.37	105.37	72832
3/2/2016	11:32 AM	105.44	105.45	105.4	105.44	76439
3/2/2016	11:33 AM	105.34	105.4698	105.34	105.4401	57187
3/2/2016	11:34 AM	105.279	105.3899	105.27	105.35	85762
3/2/2016	11:35 AM	105.34	105.36	105.29	105.29	20286
3/2/2016	11:36 AM	105.32	105.33	105.29	105.31	30312
3/2/2016	11:37 AM	105.29	105.3175	105.29	105.31	18613
3/2/2016	11:38 AM	105.28	105.3	105.2401	105.28	152999
3/2/2016	11:39 AM	105.29	105.335	105.265	105.28	78181
3/2/2016	11:40 AM	105.335	105.3599	105.29	105.29	81099
3/2/2016	11:41 AM	105.31	105.325	105.28	105.32	48959
3/2/2016	11:42 AM	105.32	105.345	105.28	105.31	49574
3/2/2016	11:43 AM	105.3099	105.341	105.29	105.33	24454
3/2/2016	11:44 AM	105.32	105.36	105.3	105.31	41872
3/2/2016	11:45 AM	105.39	105.395	105.3299	105.33	52010
3/2/2016	11:46 AM	105.33	105.4	105.33	105.38	36475
3/2/2016	11:47 AM	105.28	105.335	105.26	105.33	150042
3/2/2016	11:48 AM	105.275	105.3	105.26	105.28	44500
3/2/2016	11:49 AM	105.315	105.32	105.24	105.28	92255
3/2/2016	11:50 AM	105.33	105.35	105.31	105.31	43551
3/2/2016	11:51 AM	105.34	105.355	105.31	105.31	26511
3/2/2016	11:52 AM	105.35	105.3682	105.335	105.345	16436
3/2/2016	11:53 AM	105.26	105.32	105.24	105.32	67011
3/2/2016	11:54 AM	105.29	105.32	105.259	105.259	26792
3/2/2016	11:55 AM	105.235	105.291	105.22	105.291	112919
3/2/2016	11:56 AM	105.28	105.28	105.24	105.24	36481
3/2/2016	11:57 AM	105.23	105.29	105.22	105.28	20858
3/2/2016	11:58 AM	105.17	105.2379	105.17	105.23	83056
3/2/2016	11:59 AM	105.09	105.17	105.09	105.17	234320
3/2/2016	12:00 PM	105.1	105.11	105.07	105.095	127195
3/2/2016	12:01 PM	105.06	105.1	105.04	105.09	208493
3/2/2016	12:02 PM	105.0999	105.105	105.05	105.06	36700
3/2/2016	12:03 PM	105.07	105.1182	105.06	105.095	23120
3/2/2016	12:04 PM	105.09	105.09	105.06	105.07	58370
3/2/2016	12:05 PM	105.05	105.09	105.03	105.09	150725
3/2/2016	12:06 PM	105.07	105.08	105.025	105.05	103605
3/2/2016	12:07 PM	105.02	105.07	105.01	105.07	110751
3/2/2016	12:08 PM	105.061	105.075	105.01	105.02	207103
3/2/2016	12:09 PM	105.13	105.13	105.07	105.07	119203
3/2/2016	12:10 PM	105.129	105.14	105.1	105.12	150250
3/2/2016	12:11 PM	105.14	105.15	105.11	105.12	44273
3/2/2016	12:12 PM	105.12	105.15	105.12	105.15	70734
3/2/2016	12:13 PM	105.17	105.19	105.12	105.13	132132
3/2/2016	12:14 PM	105.1565	105.18	105.15	105.17	20420
3/2/2016	12:15 PM	105.13	105.17	105.13	105.16	40979
3/2/2016	12:16 PM	105.15	105.19	105.12	105.13	44612
3/2/2016	12:17 PM	105.14	105.16	105.12	105.16	33882
3/2/2016	12:18 PM	105.11	105.145	105.11	105.14	17699
3/2/2016	12:19 PM	105.12	105.15	105.09	105.11	39957
3/2/2016	12:20 PM	105.14	105.155	105.11	105.13	45630
3/2/2016	12:21 PM	105.18	105.18	105.1272	105.14	13947
3/2/2016	12:22 PM	105.205	105.21	105.19	105.2	29627
3/2/2016	12:23 PM	105.1172	105.21	105.11	105.2	23219
3/2/2016	12:24 PM	105.14	105.16	105.11	105.12	32283
3/2/2016	12:25 PM	105.09	105.15	105.09	105.14	41765
3/2/2016	12:26 PM	105.13	105.14	105.08	105.09	51255
3/2/2016	12:27 PM	105.12	105.145	105.115	105.14	6794
3/2/2016	12:28 PM	105.11	105.15	105.1	105.12	27350
3/2/2016	12:29 PM	105.1	105.12	105.081	105.1161	88024
3/2/2016	12:30 PM	105.1	105.14	105.1	105.1	25794
3/2/2016	12:31 PM	105.08	105.1099	105.07	105.1	99293
3/2/2016	12:32 PM	105.08	105.1	105.07	105.08	121921
3/2/2016	12:33 PM	105.095	105.11	105.07	105.07	41124
3/2/2016	12:34 PM	105.11	105.12	105.09	105.1	12162
3/2/2016	12:35 PM	105.09	105.11	105.085	105.11	66387
3/2/2016	12:36 PM	105.13	105.13	105.09	105.09	11379
3/2/2016	12:37 PM	105.16	105.16	105.1235	105.13	37659
3/2/2016	12:38 PM	105.225	105.23	105.135	105.1699	57571
3/2/2016	12:39 PM	105.27	105.27	105.22	105.22	54240
3/2/2016	12:40 PM	105.23	105.28	105.23	105.265	24218
3/2/2016	12:41 PM	105.2499	105.25	105.23	105.23	12899
3/2/2016	12:42 PM	105.31	105.315	105.243	105.243	87639
3/2/2016	12:43 PM	105.3	105.32	105.28	105.31	38996
3/2/2016	12:44 PM	105.29	105.305	105.27	105.3	28255
3/2/2016	12:45 PM	105.27	105.31	105.26	105.29	29011
3/2/2016	12:46 PM	105.27	105.285	105.245	105.27	18835
3/2/2016	12:47 PM	105.235	105.265	105.23	105.26	24439
3/2/2016	12:48 PM	105.28	105.28	105.206	105.23	31312
3/2/2016	12:49 PM	105.29	105.325	105.28	105.3	21897
3/2/2016	12:50 PM	105.26	105.3	105.26	105.2999	15933
3/2/2016	12:51 PM	105.27	105.305	105.26	105.26	8093
3/2/2016	12:52 PM	105.23	105.289	105.23	105.27	11437
3/2/2016	12:53 PM	105.26	105.28	105.22	105.225	20259
3/2/2016	12:54 PM	105.25	105.279	105.23	105.279	16816
3/2/2016	12:55 PM	105.265	105.3	105.25	105.26	34926
3/2/2016	12:56 PM	105.25	105.2663	105.225	105.2663	13042
3/2/2016	12:57 PM	105.295	105.3	105.25	105.25	15036
3/2/2016	12:58 PM	105.28	105.31	105.28	105.3	11937
3/2/2016	12:59 PM	105.285	105.3	105.27	105.27	7908
3/2/2016	1:00 PM	105.31	105.335	105.28	105.29	13545
3/2/2016	1:01 PM	105.29	105.345	105.29	105.312	55616
3/2/2016	1:02 PM	105.3299	105.34	105.29	105.29	14756
3/2/2016	1:03 PM	105.3301	105.35	105.32	105.33	11811
3/2/2016	1:04 PM	105.28	105.345	105.26	105.34	43296
3/2/2016	1:05 PM	105.239	105.285	105.22	105.28	53378
3/2/2016	1:06 PM	105.22	105.265	105.22	105.2361	12424
3/2/2016	1:07 PM	105.259	105.26	105.2162	105.2162	19441
3/2/2016	1:08 PM	105.27	105.28	105.2375	105.25	38080
3/2/2016	1:09 PM	105.31	105.33	105.28	105.28	16945
3/2/2016	1:10 PM	105.33	105.335	105.3105	105.32	8801
3/2/2016	1:11 PM	105.28	105.33	105.26	105.33	31115
3/2/2016	1:12 PM	105.29	105.3	105.28	105.29	19049
3/2/2016	1:13 PM	105.28	105.3	105.25	105.29	31628
3/2/2016	1:14 PM	105.33	105.346	105.27	105.2872	46338
3/2/2016	1:15 PM	105.36	105.3799	105.316	105.316	36320
3/2/2016	1:16 PM	105.35	105.378	105.3428	105.3662	14301
3/2/2016	1:17 PM	105.355	105.36	105.34	105.3599	12634
3/2/2016	1:18 PM	105.37	105.37	105.32	105.35	12360
3/2/2016	1:19 PM	105.3438	105.37	105.34	105.36	29993
3/2/2016	1:20 PM	105.34	105.36	105.32	105.35	23861
3/2/2016	1:21 PM	105.31	105.35	105.28	105.35	94393
3/2/2016	1:22 PM	105.28	105.31	105.28	105.31	38644
3/2/2016	1:23 PM	105.3	105.305	105.27	105.28	11910
3/2/2016	1:24 PM	105.22	105.31	105.19	105.31	79335
3/2/2016	1:25 PM	105.3	105.31	105.22	105.22	19486
3/2/2016	1:26 PM	105.37	105.37	105.31	105.31	33039
3/2/2016	1:27 PM	105.37	105.3799	105.355	105.37	13918
3/2/2016	1:28 PM	105.3701	105.4	105.37	105.38	22365
3/2/2016	1:29 PM	105.41	105.41	105.38	105.38	98022
3/2/2016	1:30 PM	105.38	105.41	105.38	105.41	10139
3/2/2016	1:31 PM	105.37	105.39	105.3451	105.38	33241
3/2/2016	1:32 PM	105.4	105.4	105.38	105.38	4832
3/2/2016	1:33 PM	105.36	105.4	105.36	105.4	5852
3/2/2016	1:34 PM	105.402	105.41	105.36	105.37	14027
3/2/2016	1:35 PM	105.36	105.41	105.36	105.41	29995
3/2/2016	1:36 PM	105.3239	105.37	105.321	105.36	14629
3/2/2016	1:37 PM	105.33	105.35	105.2928	105.32	17178
3/2/2016	1:38 PM	105.34	105.39	105.33	105.35	58265
3/2/2016	1:39 PM	105.33	105.35	105.33	105.341	5662
3/2/2016	1:40 PM	105.35	105.36	105.33	105.35	8667
3/2/2016	1:41 PM	105.38	105.38	105.35	105.35	17108
3/2/2016	1:42 PM	105.419	105.42	105.389	105.39	31047
3/2/2016	1:43 PM	105.39	105.42	105.39	105.41	53957
3/2/2016	1:44 PM	105.4192	105.42	105.389	105.399	17155
3/2/2016	1:45 PM	105.43	105.44	105.4	105.42	88768
3/2/2016	1:46 PM	105.41	105.425	105.37	105.425	26085
3/2/2016	1:47 PM	105.4158	105.42	105.4	105.41	8224
3/2/2016	1:48 PM	105.42	105.46	105.4139	105.4139	47977
3/2/2016	1:49 PM	105.43	105.45	105.42	105.42	20351
3/2/2016	1:50 PM	105.4	105.43	105.4	105.43	21806
3/2/2016	1:51 PM	105.4	105.41	105.39	105.41	22314
3/2/2016	1:52 PM	105.39	105.41	105.38	105.4	11349
3/2/2016	1:53 PM	105.37	105.39	105.37	105.39	42942
3/2/2016	1:54 PM	105.38	105.39	105.36	105.38	13378
3/2/2016	1:55 PM	105.4138	105.42	105.37	105.385	40798
3/2/2016	1:56 PM	105.37	105.42	105.37	105.42	37839
3/2/2016	1:57 PM	105.32	105.37	105.32	105.37	20845
3/2/2016	1:58 PM	105.185	105.3273	105.185	105.32	195602
3/2/2016	1:59 PM	105.19	105.215	105.17	105.19	79264
3/2/2016	2:00 PM	105.165	105.19	105.15	105.19	28356
3/2/2016	2:01 PM	105.23	105.23	105.16	105.16	90834
3/2/2016	2:02 PM	105.22	105.2285	105.2	105.22	14755
3/2/2016	2:03 PM	105.2	105.2152	105.175	105.21	39214
3/2/2016	2:04 PM	105.25	105.25	105.21	105.21	17168
3/2/2016	2:05 PM	105.26	105.26	105.22	105.25	17144
3/2/2016	2:06 PM	105.23	105.27	105.23	105.26	13150
3/2/2016	2:07 PM	105.24	105.27	105.23	105.24	8867
3/2/2016	2:08 PM	105.16	105.24	105.16	105.24	20913
3/2/2016	2:09 PM	105.09	105.16	105.08	105.16	120693
3/2/2016	2:10 PM	105.1	105.135	105.0862	105.09	59654
3/2/2016	2:11 PM	105.03	105.11	105.01	105.1079	77569
3/2/2016	2:12 PM	105.07	105.09	105.015	105.02	60546
3/2/2016	2:13 PM	105.089	105.089	105.03	105.055	16556
3/2/2016	2:14 PM	105.11	105.15	105.07	105.09	39259
3/2/2016	2:15 PM	105.08	105.12	105.07	105.12	30846
3/2/2016	2:16 PM	105.1	105.11	105.065	105.08	37629
3/2/2016	2:17 PM	105.09	105.1	105.08	105.09	11582
3/2/2016	2:18 PM	105.11	105.14	105.099	105.1	11652
3/2/2016	2:19 PM	105.05	105.12	105.05	105.1	37536
3/2/2016	2:20 PM	105.07	105.08	105.03	105.05	40227
3/2/2016	2:21 PM	105.0601	105.09	105.06	105.0655	31053
3/2/2016	2:22 PM	105.11	105.12	105.06	105.07	33201
3/2/2016	2:23 PM	105.19	105.19	105.11	105.11	21833
3/2/2016	2:24 PM	105.15	105.19	105.14	105.19	30277
3/2/2016	2:25 PM	105.18	105.18	105.15	105.1552	22478
3/2/2016	2:26 PM	105.2	105.22	105.18	105.18	37849
3/2/2016	2:27 PM	105.23	105.24	105.19	105.2	51958
3/2/2016	2:28 PM	105.27	105.2711	105.22	105.23	30864
3/2/2016	2:29 PM	105.23	105.3	105.23	105.27	54376
3/2/2016	2:30 PM	105.221	105.25	105.2	105.23	46982
3/2/2016	2:31 PM	105.25	105.25	105.22	105.23	10156
3/2/2016	2:32 PM	105.28	105.3	105.26	105.26	39666
3/2/2016	2:33 PM	105.2702	105.319	105.26	105.28	57221
3/2/2016	2:34 PM	105.3299	105.336	105.27	105.27	41908
3/2/2016	2:35 PM	105.3201	105.35	105.315	105.34	12416
3/2/2016	2:36 PM	105.35	105.36	105.33	105.33	53980
3/2/2016	2:37 PM	105.36	105.36	105.35	105.35	7025
3/2/2016	2:38 PM	105.32	105.37	105.3	105.37	14889
3/2/2016	2:39 PM	105.39	105.4	105.31	105.3139	54003
3/2/2016	2:40 PM	105.36	105.4	105.36	105.39	78215
3/2/2016	2:41 PM	105.505	105.51	105.3549	105.36	87744
3/2/2016	2:42 PM	105.51	105.53	105.4999	105.51	77504
3/2/2016	2:43 PM	105.48	105.52	105.48	105.51	51622
3/2/2016	2:44 PM	105.46	105.49	105.46	105.48	14100
3/2/2016	2:45 PM	105.48	105.48	105.4541	105.46	18169
3/2/2016	2:46 PM	105.44	105.49	105.41	105.49	32758
3/2/2016	2:47 PM	105.44	105.45	105.4211	105.4301	8431
3/2/2016	2:48 PM	105.44	105.47	105.44	105.44	53355
3/2/2016	2:49 PM	105.45	105.48	105.45	105.45	10190
3/2/2016	2:50 PM	105.5	105.5	105.45	105.45	5824
3/2/2016	2:51 PM	105.5	105.54	105.49	105.51	47817
3/2/2016	2:52 PM	105.53	105.5491	105.515	105.52	15442
3/2/2016	2:53 PM	105.58	105.62	105.53	105.53	104603
3/2/2016	2:54 PM	105.57	105.61	105.56	105.58	40355
3/2/2016	2:55 PM	105.49	105.56	105.49	105.56	42351
3/2/2016	2:56 PM	105.47	105.51	105.47	105.49	36379
3/2/2016	2:57 PM	105.48	105.49	105.46	105.47	5811
3/2/2016	2:58 PM	105.46	105.5	105.45	105.49	66122
3/2/2016	2:59 PM	105.47	105.48	105.45	105.46	87363
3/2/2016	3:00 PM	105.48	105.5	105.475	105.48	72517
3/2/2016	3:01 PM	105.45	105.49	105.45	105.47	14103
3/2/2016	3:02 PM	105.43	105.46	105.43	105.46	16921
3/2/2016	3:03 PM	105.37	105.4372	105.35	105.43	40035
3/2/2016	3:04 PM	105.39	105.41	105.375	105.38	17543
3/2/2016	3:05 PM	105.379	105.39	105.35	105.39	23705
3/2/2016	3:06 PM	105.34	105.39	105.31	105.37	40738
3/2/2016	3:07 PM	105.37	105.4	105.34	105.34	80498
3/2/2016	3:08 PM	105.33	105.38	105.33	105.38	204953
3/2/2016	3:09 PM	105.32	105.33	105.27	105.33	37541
3/2/2016	3:10 PM	105.355	105.369	105.31	105.31	15432
3/2/2016	3:11 PM	105.4	105.42	105.36	105.36	35207
3/2/2016	3:12 PM	105.4761	105.4761	105.41	105.41	39627
3/2/2016	3:13 PM	105.45	105.4799	105.44	105.47	45159
3/2/2016	3:14 PM	105.52	105.52	105.45	105.46	30540
3/2/2016	3:15 PM	105.56	105.58	105.5199	105.52	51475
3/2/2016	3:16 PM	105.5599	105.59	105.536	105.57	44584
3/2/2016	3:17 PM	105.52	105.55	105.509	105.55	27960
3/2/2016	3:18 PM	105.56	105.56	105.51	105.511	23865
3/2/2016	3:19 PM	105.5	105.56	105.49	105.56	34004
3/2/2016	3:20 PM	105.47	105.49	105.46	105.4828	36060
3/2/2016	3:21 PM	105.48	105.5	105.46	105.4679	20006
3/2/2016	3:22 PM	105.54	105.54	105.48	105.48	109132
3/2/2016	3:23 PM	105.598	105.6	105.55	105.55	64806
3/2/2016	3:24 PM	105.6476	105.65	105.59	105.6	74217
3/2/2016	3:25 PM	105.58	105.63	105.55	105.63	80253
3/2/2016	3:26 PM	105.58	105.6	105.54	105.6	34113
3/2/2016	3:27 PM	105.5111	105.58	105.46	105.58	55828
3/2/2016	3:28 PM	105.49	105.54	105.49	105.52	21826
3/2/2016	3:29 PM	105.49	105.495	105.48	105.49	9985
3/2/2016	3:30 PM	105.475	105.51	105.46	105.49	26873
3/2/2016	3:31 PM	105.37	105.47	105.35	105.47	100777
3/2/2016	3:32 PM	105.46	105.46	105.36	105.37	60882
3/2/2016	3:33 PM	105.49	105.52	105.46	105.46	72379
3/2/2016	3:34 PM	105.51	105.55	105.5	105.5	70397
3/2/2016	3:35 PM	105.57	105.58	105.5193	105.52	54115
3/2/2016	3:36 PM	105.57	105.59	105.51	105.56	112743
3/2/2016	3:37 PM	105.53	105.57	105.53	105.57	27273
3/2/2016	3:38 PM	105.53	105.545	105.5	105.54	27662
3/2/2016	3:39 PM	105.5	105.54	105.49	105.53	53289
3/2/2016	3:40 PM	105.52	105.55	105.495	105.5	82534
3/2/2016	3:41 PM	105.54	105.55	105.505	105.515	63905
3/2/2016	3:42 PM	105.57	105.6	105.52	105.54	91998
3/2/2016	3:43 PM	105.63	105.64	105.57	105.57	47632
3/2/2016	3:44 PM	105.615	105.64	105.6	105.62	42960
3/2/2016	3:45 PM	105.625	105.64	105.59	105.61	173199
3/2/2016	3:46 PM	105.555	105.64	105.54	105.625	123216
3/2/2016	3:47 PM	105.59	105.59	105.54	105.55	29112
3/2/2016	3:48 PM	105.6137	105.6475	105.59	105.595	79684
3/2/2016	3:49 PM	105.63	105.63	105.59	105.61	93554
3/2/2016	3:50 PM	105.66	105.66	105.62	105.625	80207
3/2/2016	3:51 PM	105.6	105.67	105.6	105.66	184528
3/2/2016	3:52 PM	105.63	105.64	105.58	105.605	122099
3/2/2016	3:53 PM	105.65	105.67	105.62	105.635	164777
3/2/2016	3:54 PM	105.65	105.66	105.62	105.645	137404
3/2/2016	3:55 PM	105.6952	105.7	105.65	105.65	167479
3/2/2016	3:56 PM	105.71	105.71	105.67	105.699	183322
3/2/2016	3:57 PM	105.75	105.76	105.71	105.71	261749
3/2/2016	3:58 PM	105.785	105.79	105.75	105.76	420796
3/2/2016	3:59 PM	105.799	105.82	105.77	105.79	484163
3/2/2016	4:00 PM	105.83	105.83	105.79	105.8	1098472
3/3/2016	9:31 AM	105.63	105.73	105.63	105.7	95332
3/3/2016	9:32 AM	105.56	105.65	105.55	105.63	77689
3/3/2016	9:33 AM	105.51	105.57	105.48	105.55	78765
3/3/2016	9:34 AM	105.57	105.585	105.505	105.52	72904
3/3/2016	9:35 AM	105.64	105.66	105.56	105.57	100510
3/3/2016	9:36 AM	105.67	105.7	105.63	105.64	90663
3/3/2016	9:37 AM	105.65	105.71	105.65	105.675	139647
3/3/2016	9:38 AM	105.72	105.72	105.61	105.64	132065
3/3/2016	9:39 AM	105.635	105.75	105.63	105.74	106044
3/3/2016	9:40 AM	105.58	105.67	105.555	105.64	120643
3/3/2016	9:41 AM	105.61	105.64	105.58	105.58	72574
3/3/2016	9:42 AM	105.6	105.64	105.58	105.61	74573
3/3/2016	9:43 AM	105.42	105.61	105.39	105.6	273065
3/3/2016	9:44 AM	105.44	105.49	105.41	105.42	121875
3/3/2016	9:45 AM	105.4	105.45	105.39	105.44	120338
3/3/2016	9:46 AM	105.4	105.43	105.36	105.4	111965
3/3/2016	9:47 AM	105.4	105.42	105.38	105.4	61867
3/3/2016	9:48 AM	105.41	105.42	105.33	105.39	72640
3/3/2016	9:49 AM	105.41	105.485	105.4038	105.42	90323
3/3/2016	9:50 AM	105.46	105.46	105.42	105.42	28018
3/3/2016	9:51 AM	105.4601	105.48	105.43	105.45	98542
3/3/2016	9:52 AM	105.42	105.47	105.395	105.4601	111537
3/3/2016	9:53 AM	105.44	105.47	105.415	105.42	121362
3/3/2016	9:54 AM	105.44	105.46	105.42	105.44	39969
3/3/2016	9:55 AM	105.48	105.5	105.421	105.44	73349
3/3/2016	9:56 AM	105.4299	105.48	105.411	105.48	56240
3/3/2016	9:57 AM	105.44	105.46	105.39	105.44	59955
3/3/2016	9:58 AM	105.4	105.4534	105.38	105.4325	74728
3/3/2016	9:59 AM	105.36	105.4055	105.3	105.4055	82239
3/3/2016	10:00 AM	105.415	105.43	105.35	105.35	39337
3/3/2016	10:01 AM	105.36	105.46	105.33	105.4	104119
3/3/2016	10:02 AM	105.27	105.36	105.2399	105.36	104238
3/3/2016	10:03 AM	105.26	105.32	105.2	105.28	173350
3/3/2016	10:04 AM	105.31	105.32	105.22	105.26	84529
3/3/2016	10:05 AM	105.43	105.46	105.26	105.3	135254
3/3/2016	10:06 AM	105.529	105.529	105.42	105.43	135939
3/3/2016	10:07 AM	105.47	105.5294	105.459	105.5294	70129
3/3/2016	10:08 AM	105.46	105.5	105.44	105.46	63965
3/3/2016	10:09 AM	105.44	105.49	105.43	105.45	53281
3/3/2016	10:10 AM	105.4	105.49	105.4	105.44	43225
3/3/2016	10:11 AM	105.431	105.45	105.38	105.41	46421
3/3/2016	10:12 AM	105.37	105.45	105.36	105.44	50868
3/3/2016	10:13 AM	105.31	105.38	105.31	105.37	18522
3/3/2016	10:14 AM	105.16	105.32	105.16	105.31	74280
3/3/2016	10:15 AM	105.145	105.19	105.145	105.16	45655
3/3/2016	10:16 AM	105.14	105.21	105.14	105.14	49581
3/3/2016	10:17 AM	105.17	105.22	105.14	105.14	35472
3/3/2016	10:18 AM	105.18	105.2	105.15	105.15	63424
3/3/2016	10:19 AM	105.16	105.19	105.1525	105.18	34824
3/3/2016	10:20 AM	105.25	105.25	105.15	105.15	92289
3/3/2016	10:21 AM	105.215	105.26	105.21	105.25	22715
3/3/2016	10:22 AM	105.23	105.25	105.215	105.22	34438
3/3/2016	10:23 AM	105.24	105.26	105.2	105.22	43344
3/3/2016	10:24 AM	105.21	105.27	105.21	105.25	31840
3/3/2016	10:25 AM	105.18	105.22	105.15	105.2095	12467
3/3/2016	10:26 AM	105.1	105.2	105.1	105.18	60530
3/3/2016	10:27 AM	105.14	105.155	105.09	105.101	54263
3/3/2016	10:28 AM	105.2564	105.27	105.14	105.14	80505
3/3/2016	10:29 AM	105.29	105.32	105.23	105.25	93391
3/3/2016	10:30 AM	105.31	105.31	105.26	105.26	20996
3/3/2016	10:31 AM	105.37	105.37	105.32	105.32	65963
3/3/2016	10:32 AM	105.35	105.37	105.315	105.37	15209
3/3/2016	10:33 AM	105.36	105.36	105.32	105.35	42645
3/3/2016	10:34 AM	105.36	105.372	105.33	105.36	25507
3/3/2016	10:35 AM	105.34	105.37	105.33	105.37	42672
3/3/2016	10:36 AM	105.34	105.36	105.32	105.34	7677
3/3/2016	10:37 AM	105.34	105.34	105.31	105.33	5724
3/3/2016	10:38 AM	105.31	105.38	105.3	105.341	41180
3/3/2016	10:39 AM	105.33	105.33	105.29	105.3	111235
3/3/2016	10:40 AM	105.38	105.42	105.301	105.3208	100915
3/3/2016	10:41 AM	105.4	105.42	105.37	105.39	31381
3/3/2016	10:42 AM	105.4	105.42	105.38	105.4	19647
3/3/2016	10:43 AM	105.31	105.415	105.3	105.4	53291
3/3/2016	10:44 AM	105.32	105.35	105.32	105.32	24235
3/3/2016	10:45 AM	105.29	105.34	105.28	105.33	24453
3/3/2016	10:46 AM	105.33	105.35	105.29	105.29	24367
3/3/2016	10:47 AM	105.37	105.38	105.33	105.33	19614
3/3/2016	10:48 AM	105.465	105.48	105.375	105.375	99843
3/3/2016	10:49 AM	105.462	105.49	105.45	105.47	32625
3/3/2016	10:50 AM	105.43	105.47	105.4225	105.47	11825
3/3/2016	10:51 AM	105.4	105.445	105.395	105.42	36020
3/3/2016	10:52 AM	105.45	105.46	105.3899	105.4	57803
3/3/2016	10:53 AM	105.41	105.45	105.41	105.445	19360
3/3/2016	10:54 AM	105.34	105.4125	105.33	105.41	45799
3/3/2016	10:55 AM	105.37	105.37	105.33	105.3301	65327
3/3/2016	10:56 AM	105.4	105.43	105.38	105.38	59778
3/3/2016	10:57 AM	105.42	105.425	105.37	105.4	84723
3/3/2016	10:58 AM	105.44	105.46	105.4	105.42	45892
3/3/2016	10:59 AM	105.365	105.445	105.36	105.4401	34531
3/3/2016	11:00 AM	105.36	105.38	105.34	105.36	32882
3/3/2016	11:01 AM	105.36	105.4062	105.34	105.36	26899
3/3/2016	11:02 AM	105.34	105.36	105.33	105.355	13345
3/3/2016	11:03 AM	105.32	105.34	105.3	105.33	40918
3/3/2016	11:04 AM	105.2797	105.335	105.275	105.31	37418
3/3/2016	11:05 AM	105.26	105.3	105.26	105.275	87376
3/3/2016	11:06 AM	105.245	105.28	105.24	105.2501	20271
3/3/2016	11:07 AM	105.26	105.27	105.25	105.26	147031
3/3/2016	11:08 AM	105.28	105.2892	105.25	105.26	91039
3/3/2016	11:09 AM	105.3028	105.32	105.28	105.28	100502
3/3/2016	11:10 AM	105.3	105.33	105.3	105.3	51496
3/3/2016	11:11 AM	105.33	105.36	105.305	105.305	43215
3/3/2016	11:12 AM	105.3462	105.365	105.32	105.32	35615
3/3/2016	11:13 AM	105.33	105.35	105.29	105.35	18670
3/3/2016	11:14 AM	105.27	105.32	105.27	105.32	40315
3/3/2016	11:15 AM	105.3	105.31	105.27	105.275	22518
3/3/2016	11:16 AM	105.3	105.3261	105.29	105.29	27539
3/3/2016	11:17 AM	105.32	105.34	105.3	105.3	29535
3/3/2016	11:18 AM	105.26	105.3162	105.26	105.3162	72366
3/3/2016	11:19 AM	105.23	105.29	105.23	105.255	72335
3/3/2016	11:20 AM	105.24	105.268	105.23	105.23	28857
3/3/2016	11:21 AM	105.2	105.26	105.19	105.24	18576
3/3/2016	11:22 AM	105.13	105.21	105.12	105.19	130277
3/3/2016	11:23 AM	105.0511	105.12	105.05	105.12	95769
3/3/2016	11:24 AM	105.06	105.06	105.02	105.0599	83874
3/3/2016	11:25 AM	105.036	105.055	105.02	105.055	36686
3/3/2016	11:26 AM	105.03	105.07	105.0199	105.03	145597
3/3/2016	11:27 AM	105.09	105.11	105.03	105.04	86143
3/3/2016	11:28 AM	105.05	105.09	105.03	105.083	65922
3/3/2016	11:29 AM	104.95	105.05	104.94	105.05	208665
3/3/2016	11:30 AM	104.97	104.97	104.92	104.955	72640
3/3/2016	11:31 AM	104.95	104.96	104.9	104.96	44680
3/3/2016	11:32 AM	105.01	105.02	104.9	104.95	63959
3/3/2016	11:33 AM	105	105.02	104.96	105.01	16490
3/3/2016	11:34 AM	105	105	104.98	104.99	55185
3/3/2016	11:35 AM	104.96	105	104.96	105	11109
3/3/2016	11:36 AM	104.95	104.98	104.95	104.96	24288
3/3/2016	11:37 AM	104.93	104.955	104.9	104.95	132604
3/3/2016	11:38 AM	104.91	104.9327	104.87	104.9327	34599
3/3/2016	11:39 AM	104.905	104.925	104.88	104.91	13150
3/3/2016	11:40 AM	104.96	104.97	104.9	104.9	25098
3/3/2016	11:41 AM	104.9	104.97	104.89	104.97	39031
3/3/2016	11:42 AM	104.92	104.945	104.871	104.9	30369
3/3/2016	11:43 AM	104.98	104.98	104.92	104.92	69938
3/3/2016	11:44 AM	104.99	105.01	104.97	104.98	70932
3/3/2016	11:45 AM	104.94	105	104.94	104.99	55036
3/3/2016	11:46 AM	104.99	105.0088	104.92	104.96	66044
3/3/2016	11:47 AM	104.9999	105.045	104.995	105	120320
3/3/2016	11:48 AM	105	105.01	104.98	105	16345
3/3/2016	11:49 AM	105.0199	105.03	104.99	105	20615
3/3/2016	11:50 AM	105.04	105.045	105	105.01	24906
3/3/2016	11:51 AM	105.07	105.0899	105.04	105.04	28128
3/3/2016	11:52 AM	105.08	105.0901	105.0638	105.07	126166
3/3/2016	11:53 AM	105.07	105.08	105.05	105.08	20934
3/3/2016	11:54 AM	104.97	105.07	104.97	105.07	75267
3/3/2016	11:55 AM	105.015	105.015	104.96	104.97	57178
3/3/2016	11:56 AM	104.97	105.01	104.97	105.01	10097
3/3/2016	11:57 AM	105	105	104.9501	104.96	25679
3/3/2016	11:58 AM	105.06	105.07	104.999	104.999	15046
3/3/2016	11:59 AM	105.1	105.1	105.05	105.06	16678
3/3/2016	12:00 PM	105.12	105.1386	105.0901	105.1	79933
3/3/2016	12:01 PM	105.19	105.19	105.12	105.12	114645
3/3/2016	12:02 PM	105.12	105.18	105.12	105.18	46609
3/3/2016	12:03 PM	105.12	105.14	105.11	105.12	24018
3/3/2016	12:04 PM	105.13	105.13	105.1	105.12	8875
3/3/2016	12:05 PM	105.09	105.13	105.09	105.13	7961
3/3/2016	12:06 PM	105.085	105.1165	105.04	105.09	35357
3/3/2016	12:07 PM	105.1311	105.1311	105.095	105.1	11687
3/3/2016	12:08 PM	105.155	105.18	105.13	105.14	32944
3/3/2016	12:09 PM	105.21	105.2199	105.16	105.16	43930
3/3/2016	12:10 PM	105.2	105.228	105.2	105.21	12668
3/3/2016	12:11 PM	105.2	105.22	105.19	105.2	33434
3/3/2016	12:12 PM	105.185	105.2	105.1601	105.2	41724
3/3/2016	12:13 PM	105.18	105.1975	105.175	105.19	17952
3/3/2016	12:14 PM	105.17	105.2	105.17	105.19	7570
3/3/2016	12:15 PM	105.14	105.16	105.13	105.16	19008
3/3/2016	12:16 PM	105.13	105.16	105.13	105.14	18884
3/3/2016	12:17 PM	105.14	105.14	105.105	105.12	13454
3/3/2016	12:18 PM	105.11	105.14	105.099	105.14	11995
3/3/2016	12:19 PM	105.11	105.11	105.0768	105.105	83465
3/3/2016	12:20 PM	105.08	105.115	105.08	105.1	23571
3/3/2016	12:21 PM	105.01	105.08	105.01	105.08	34743
3/3/2016	12:22 PM	105.09	105.11	105.02	105.02	26319
3/3/2016	12:23 PM	105.09	105.12	105.0772	105.095	27339
3/3/2016	12:24 PM	105.14	105.16	105.1	105.1	25953
3/3/2016	12:25 PM	105.14	105.16	105.13	105.14	46139
3/3/2016	12:26 PM	105.09	105.1335	105.08	105.1335	21558
3/3/2016	12:27 PM	105.11	105.13	105.09	105.1	24342
3/3/2016	12:28 PM	105.1	105.12	105.07	105.101	7219
3/3/2016	12:29 PM	105.04	105.1	105.039	105.1	33099
3/3/2016	12:30 PM	105.035	105.05	105.03	105.045	63917
3/3/2016	12:31 PM	105.04	105.06	105.025	105.03	24894
3/3/2016	12:32 PM	105.15	105.15	105.04	105.04	72576
3/3/2016	12:33 PM	105.08	105.15	105.08	105.15	114472
3/3/2016	12:34 PM	105.095	105.1	105.08	105.08	19037
3/3/2016	12:35 PM	105.09	105.1	105.08	105.09	15601
3/3/2016	12:36 PM	105.06	105.1	105.06	105.095	18185
3/3/2016	12:37 PM	105.13	105.13	105.05	105.05	20248
3/3/2016	12:38 PM	105.14	105.16	105.115	105.14	23516
3/3/2016	12:39 PM	105.14	105.1499	105.1275	105.13	11749
3/3/2016	12:40 PM	105.17	105.18	105.13	105.131	31144
3/3/2016	12:41 PM	105.15	105.17	105.14	105.165	7040
3/3/2016	12:42 PM	105.1799	105.18	105.145	105.145	14900
3/3/2016	12:43 PM	105.17	105.18	105.16	105.1799	9992
3/3/2016	12:44 PM	105.15	105.17	105.14	105.16	19144
3/3/2016	12:45 PM	105.169	105.18	105.15	105.15	20631
3/3/2016	12:46 PM	105.1751	105.1757	105.16	105.16	4944
3/3/2016	12:47 PM	105.18	105.19	105.17	105.17	6134
3/3/2016	12:48 PM	105.11	105.22	105.11	105.18	68049
3/3/2016	12:49 PM	105.065	105.0999	105.05	105.091	70459
3/3/2016	12:50 PM	105.05	105.065	105.002	105.065	64510
3/3/2016	12:51 PM	105.03	105.05	105.03	105.04	14723
3/3/2016	12:52 PM	105.07	105.08	105.04	105.04	17000
3/3/2016	12:53 PM	105.1	105.1	105.065	105.065	20379
3/3/2016	12:54 PM	105.1	105.105	105.084	105.1	15117
3/3/2016	12:55 PM	105.11	105.13	105.1	105.11	15838
3/3/2016	12:56 PM	105.1	105.11	105.08	105.11	7577
3/3/2016	12:57 PM	105.11	105.11	105.1	105.11	3460
3/3/2016	12:58 PM	105.14	105.15	105.1028	105.11	11886
3/3/2016	12:59 PM	105.11	105.1438	105.11	105.14	14141
3/3/2016	1:00 PM	105.14	105.15	105.11	105.11	9207
3/3/2016	1:01 PM	105.19	105.199	105.14	105.14	10510
3/3/2016	1:02 PM	105.205	105.26	105.2	105.2	79621
3/3/2016	1:03 PM	105.2292	105.23	105.2	105.2036	27097
3/3/2016	1:04 PM	105.23	105.24	105.22	105.22	5043
3/3/2016	1:05 PM	105.24	105.25	105.23	105.23	22451
3/3/2016	1:06 PM	105.23	105.25	105.2089	105.24	23962
3/3/2016	1:07 PM	105.2301	105.238	105.22	105.23	8432
3/3/2016	1:08 PM	105.23	105.24	105.22	105.24	13984
3/3/2016	1:09 PM	105.245	105.26	105.22	105.22	39440
3/3/2016	1:10 PM	105.29	105.29	105.24	105.25	20941
3/3/2016	1:11 PM	105.26	105.31	105.245	105.295	64593
3/3/2016	1:12 PM	105.28	105.28	105.24	105.26	11370
3/3/2016	1:13 PM	105.3	105.3	105.28	105.29	30760
3/3/2016	1:14 PM	105.26	105.306	105.25	105.3	13559
3/3/2016	1:15 PM	105.24	105.255	105.24	105.255	25484
3/3/2016	1:16 PM	105.25	105.2611	105.245	105.245	39963
3/3/2016	1:17 PM	105.2	105.25	105.2	105.25	70041
3/3/2016	1:18 PM	105.21	105.22	105.205	105.21	17472
3/3/2016	1:19 PM	105.23	105.24	105.22	105.22	9443
3/3/2016	1:20 PM	105.255	105.255	105.24	105.25	9189
3/3/2016	1:21 PM	105.27	105.29	105.26	105.26	72768
3/3/2016	1:22 PM	105.31	105.31	105.2601	105.27	19323
3/3/2016	1:23 PM	105.263	105.32	105.263	105.31	24796
3/3/2016	1:24 PM	105.23	105.26	105.22	105.26	51194
3/3/2016	1:25 PM	105.25	105.2561	105.2139	105.24	21142
3/3/2016	1:26 PM	105.21	105.26	105.2	105.26	14332
3/3/2016	1:27 PM	105.15	105.2025	105.14	105.2	45131
3/3/2016	1:28 PM	105.15	105.17	105.148	105.15	13821
3/3/2016	1:29 PM	105.18	105.18	105.14	105.14	13103
3/3/2016	1:30 PM	105.19	105.19	105.17	105.175	3228
3/3/2016	1:31 PM	105.25	105.25	105.19	105.19	116898
3/3/2016	1:32 PM	105.27	105.27	105.24	105.25	18163
3/3/2016	1:33 PM	105.27	105.27	105.25	105.26	12307
3/3/2016	1:34 PM	105.25	105.29	105.24	105.275	34320
3/3/2016	1:35 PM	105.34	105.34	105.2535	105.26	20555
3/3/2016	1:36 PM	105.36	105.38	105.33	105.339	70145
3/3/2016	1:37 PM	105.35	105.36	105.33	105.36	43019
3/3/2016	1:38 PM	105.37	105.37	105.345	105.35	63698
3/3/2016	1:39 PM	105.385	105.4	105.36	105.37	40814
3/3/2016	1:40 PM	105.38	105.4101	105.38	105.388	37955
3/3/2016	1:41 PM	105.405	105.405	105.38	105.39	27197
3/3/2016	1:42 PM	105.38	105.41	105.38	105.4	15000
3/3/2016	1:43 PM	105.36	105.39	105.35	105.3834	53451
3/3/2016	1:44 PM	105.36	105.38	105.35	105.37	59899
3/3/2016	1:45 PM	105.43	105.43	105.365	105.37	84837
3/3/2016	1:46 PM	105.45	105.475	105.42	105.43	52685
3/3/2016	1:47 PM	105.45	105.46	105.43	105.45	13085
3/3/2016	1:48 PM	105.5	105.51	105.45	105.45	37871
3/3/2016	1:49 PM	105.505	105.51	105.49	105.49	59824
3/3/2016	1:50 PM	105.49	105.51	105.451	105.5062	54842
3/3/2016	1:51 PM	105.51	105.53	105.49	105.4995	71746
3/3/2016	1:52 PM	105.5	105.52	105.4835	105.52	14854
3/3/2016	1:53 PM	105.42	105.495	105.42	105.49	46339
3/3/2016	1:54 PM	105.43	105.45	105.41	105.42	25552
3/3/2016	1:55 PM	105.45	105.45	105.43	105.43	26266
3/3/2016	1:56 PM	105.43	105.48	105.42	105.46	41661
3/3/2016	1:57 PM	105.43	105.44	105.42	105.42	16188
3/3/2016	1:58 PM	105.435	105.45	105.42	105.43	18696
3/3/2016	1:59 PM	105.46	105.47	105.43	105.43	24166
3/3/2016	2:00 PM	105.495	105.495	105.45	105.47	28119
3/3/2016	2:01 PM	105.5	105.51	105.47	105.49	39079
3/3/2016	2:02 PM	105.4601	105.5	105.46	105.5	19288
3/3/2016	2:03 PM	105.437	105.46	105.42	105.46	28395
3/3/2016	2:04 PM	105.46	105.47	105.4	105.43	76059
3/3/2016	2:05 PM	105.45	105.469	105.435	105.46	6365
3/3/2016	2:06 PM	105.37	105.4309	105.3601	105.43	30975
3/3/2016	2:07 PM	105.36	105.37	105.34	105.37	25208
3/3/2016	2:08 PM	105.3801	105.4	105.37	105.37	6233
3/3/2016	2:09 PM	105.39	105.4	105.37	105.38	17219
3/3/2016	2:10 PM	105.4	105.43	105.3801	105.39	47946
3/3/2016	2:11 PM	105.43	105.43	105.37	105.39	13216
3/3/2016	2:12 PM	105.44	105.44	105.42	105.44	21717
3/3/2016	2:13 PM	105.39	105.431	105.37	105.431	11711
3/3/2016	2:14 PM	105.44	105.44	105.39	105.39	20546
3/3/2016	2:15 PM	105.4101	105.45	105.41	105.44	15699
3/3/2016	2:16 PM	105.4005	105.42	105.3974	105.41	18258
3/3/2016	2:17 PM	105.38	105.4	105.38	105.4	15917
3/3/2016	2:18 PM	105.37	105.381	105.36	105.381	26867
3/3/2016	2:19 PM	105.405	105.415	105.37	105.3799	8098
3/3/2016	2:20 PM	105.4	105.41	105.39	105.405	5371
3/3/2016	2:21 PM	105.45	105.45	105.4	105.4	31943
3/3/2016	2:22 PM	105.41	105.45	105.41	105.45	19591
3/3/2016	2:23 PM	105.44	105.441	105.419	105.419	16375
3/3/2016	2:24 PM	105.49	105.5	105.45	105.45	30019
3/3/2016	2:25 PM	105.48	105.4861	105.466	105.48	36718
3/3/2016	2:26 PM	105.53	105.57	105.485	105.485	186444
3/3/2016	2:27 PM	105.5	105.56	105.48	105.5301	85448
3/3/2016	2:28 PM	105.51	105.53	105.5	105.5	27246
3/3/2016	2:29 PM	105.46	105.51	105.46	105.51	56026
3/3/2016	2:30 PM	105.46	105.47	105.45	105.47	18352
3/3/2016	2:31 PM	105.47	105.4709	105.46	105.46	20487
3/3/2016	2:32 PM	105.41	105.46	105.4	105.46	40714
3/3/2016	2:33 PM	105.38	105.41	105.349	105.405	89543
3/3/2016	2:34 PM	105.369	105.38	105.35	105.38	26027
3/3/2016	2:35 PM	105.4099	105.4099	105.3601	105.3601	12832
3/3/2016	2:36 PM	105.43	105.44	105.4	105.4	8312
3/3/2016	2:37 PM	105.44	105.44	105.41	105.42	23238
3/3/2016	2:38 PM	105.445	105.46	105.42	105.42	61176
3/3/2016	2:39 PM	105.47	105.48	105.43	105.44	18260
3/3/2016	2:40 PM	105.49	105.49	105.44	105.46	39434
3/3/2016	2:41 PM	105.46	105.5	105.46	105.49	31428
3/3/2016	2:42 PM	105.48	105.5065	105.46	105.46	64398
3/3/2016	2:43 PM	105.48	105.485	105.47	105.4701	16968
3/3/2016	2:44 PM	105.51	105.515	105.48	105.49	78681
3/3/2016	2:45 PM	105.52	105.52	105.4971	105.5072	24948
3/3/2016	2:46 PM	105.47	105.52	105.47	105.52	23092
3/3/2016	2:47 PM	105.489	105.51	105.48	105.48	13388
3/3/2016	2:48 PM	105.52	105.53	105.488	105.49	35736
3/3/2016	2:49 PM	105.51	105.54	105.51	105.52	49211
3/3/2016	2:50 PM	105.54	105.55	105.5001	105.5001	51050
3/3/2016	2:51 PM	105.52	105.56	105.52	105.545	21628
3/3/2016	2:52 PM	105.57	105.5737	105.51	105.51	27254
3/3/2016	2:53 PM	105.57	105.58	105.55	105.57	22486
3/3/2016	2:54 PM	105.58	105.59	105.56	105.58	38052
3/3/2016	2:55 PM	105.5576	105.59	105.55	105.585	29491
3/3/2016	2:56 PM	105.51	105.55	105.49	105.55	36783
3/3/2016	2:57 PM	105.53	105.54	105.515	105.52	131149
3/3/2016	2:58 PM	105.55	105.555	105.52	105.535	57439
3/3/2016	2:59 PM	105.52	105.56	105.52	105.545	39267
3/3/2016	3:00 PM	105.52	105.53	105.48	105.525	94597
3/3/2016	3:01 PM	105.53	105.53	105.5	105.53	34388
3/3/2016	3:02 PM	105.573	105.585	105.52	105.52	35572
3/3/2016	3:03 PM	105.6	105.62	105.565	105.57	78818
3/3/2016	3:04 PM	105.56	105.63	105.55	105.6	53382
3/3/2016	3:05 PM	105.57	105.585	105.545	105.55	96033
3/3/2016	3:06 PM	105.5101	105.57	105.5	105.57	93762
3/3/2016	3:07 PM	105.5	105.52	105.5	105.52	43644
3/3/2016	3:08 PM	105.52	105.5275	105.51	105.51	20478
3/3/2016	3:09 PM	105.51	105.54	105.51	105.52	19398
3/3/2016	3:10 PM	105.48	105.506	105.48	105.5	29575
3/3/2016	3:11 PM	105.44	105.481	105.41	105.48	74139
3/3/2016	3:12 PM	105.43	105.45	105.41	105.445	30749
3/3/2016	3:13 PM	105.47	105.48	105.43	105.43	27163
3/3/2016	3:14 PM	105.43	105.474	105.43	105.474	46843
3/3/2016	3:15 PM	105.43	105.47	105.42	105.44	122965
3/3/2016	3:16 PM	105.45	105.45	105.41	105.42	26702
3/3/2016	3:17 PM	105.44	105.45	105.4	105.45	52539
3/3/2016	3:18 PM	105.41	105.44	105.4	105.44	65881
3/3/2016	3:19 PM	105.43	105.44	105.39	105.41	100278
3/3/2016	3:20 PM	105.37	105.43	105.37	105.43	64101
3/3/2016	3:21 PM	105.37	105.39	105.35	105.375	92191
3/3/2016	3:22 PM	105.39	105.4	105.365	105.38	29921
3/3/2016	3:23 PM	105.425	105.43	105.39	105.4	54907
3/3/2016	3:24 PM	105.4	105.42	105.39	105.42	13553
3/3/2016	3:25 PM	105.42	105.43	105.38	105.39	53821
3/3/2016	3:26 PM	105.38	105.42	105.37	105.42	44725
3/3/2016	3:27 PM	105.43	105.4505	105.38	105.38	78692
3/3/2016	3:28 PM	105.42	105.44	105.41	105.43	30210
3/3/2016	3:29 PM	105.445	105.45	105.425	105.43	58014
3/3/2016	3:30 PM	105.46	105.47	105.43	105.44	133174
3/3/2016	3:31 PM	105.45	105.47	105.43	105.465	42814
3/3/2016	3:32 PM	105.46	105.49	105.44	105.44	43715
3/3/2016	3:33 PM	105.44	105.47	105.44	105.46	65890
3/3/2016	3:34 PM	105.515	105.52	105.45	105.45	44642
3/3/2016	3:35 PM	105.53	105.54	105.51	105.51	53062
3/3/2016	3:36 PM	105.58	105.59	105.525	105.53	187228
3/3/2016	3:37 PM	105.52	105.58	105.51	105.57	68423
3/3/2016	3:38 PM	105.56	105.565	105.52	105.52	89820
3/3/2016	3:39 PM	105.54	105.5901	105.5	105.56	124805
3/3/2016	3:40 PM	105.5301	105.54	105.51	105.54	109179
3/3/2016	3:41 PM	105.6	105.6	105.52	105.53	137964
3/3/2016	3:42 PM	105.57	105.6	105.57	105.5901	44883
3/3/2016	3:43 PM	105.5942	105.6	105.56	105.57	50094
3/3/2016	3:44 PM	105.57	105.61	105.56	105.6	65064
3/3/2016	3:45 PM	105.6	105.6	105.56	105.57	38170
3/3/2016	3:46 PM	105.61	105.614	105.58	105.59	28792
3/3/2016	3:47 PM	105.601	105.62	105.59	105.6	65649
3/3/2016	3:48 PM	105.6	105.62	105.58	105.6075	36923
3/3/2016	3:49 PM	105.59	105.61	105.58	105.61	58645
3/3/2016	3:50 PM	105.6	105.63	105.59	105.59	169077
3/3/2016	3:51 PM	105.61	105.63	105.58	105.6	125081
3/3/2016	3:52 PM	105.57	105.6125	105.561	105.61	201994
3/3/2016	3:53 PM	105.595	105.6	105.5525	105.57	179721
3/3/2016	3:54 PM	105.57	105.6	105.57	105.592	69792
3/3/2016	3:55 PM	105.585	105.6	105.56	105.57	242094
3/3/2016	3:56 PM	105.58	105.6	105.58	105.59	129785
3/3/2016	3:57 PM	105.56	105.58	105.56	105.58	96483
3/3/2016	3:58 PM	105.56	105.57	105.53	105.56	166292
3/3/2016	3:59 PM	105.58	105.59	105.55	105.56	216060
3/3/2016	4:00 PM	105.63	105.63	105.56	105.59	864065
3/4/2016	9:31 AM	105.78	105.82	105.74	105.77	252047
3/4/2016	9:32 AM	105.76	105.82	105.75	105.79	133386
3/4/2016	9:33 AM	105.59	105.79	105.59	105.77	217900
3/4/2016	9:34 AM	105.56	105.6	105.515	105.59	107515
3/4/2016	9:35 AM	105.36	105.58	105.36	105.58	94356
3/4/2016	9:36 AM	105.2	105.42	105.2	105.36	128517
3/4/2016	9:37 AM	105.35	105.365	105.21	105.21	194486
3/4/2016	9:38 AM	105.341	105.37	105.29	105.36	132422
3/4/2016	9:39 AM	105.35	105.42	105.28	105.36	111110
3/4/2016	9:40 AM	105.21	105.355	105.21	105.35	110759
3/4/2016	9:41 AM	105.17	105.22	105.13	105.2	133518
3/4/2016	9:42 AM	105.24	105.26	105.12	105.15	212893
3/4/2016	9:43 AM	105.15	105.26	105.15	105.2394	115477
3/4/2016	9:44 AM	105.22	105.24	105.11	105.1463	115595
3/4/2016	9:45 AM	105.225	105.24	105.08	105.2	168289
3/4/2016	9:46 AM	105.18	105.26	105.18	105.23	176319
3/4/2016	9:47 AM	105.25	105.26	105.16	105.2	157937
3/4/2016	9:48 AM	105.29	105.35	105.2475	105.25	107642
3/4/2016	9:49 AM	105.33	105.33	105.27	105.29	172395
3/4/2016	9:50 AM	105.3	105.34	105.26	105.34	62759
3/4/2016	9:51 AM	105.34	105.35	105.285	105.3	99711
3/4/2016	9:52 AM	105.33	105.37	105.31	105.34	172571
3/4/2016	9:53 AM	105.13	105.33	105.11	105.33	209198
3/4/2016	9:54 AM	105.13	105.16	105	105.13	232264
3/4/2016	9:55 AM	105.04	105.16	105.02	105.14	122919
3/4/2016	9:56 AM	105.015	105.05	104.97	105.04	157073
3/4/2016	9:57 AM	105.13	105.13	104.99	105.02	398507
3/4/2016	9:58 AM	105.13	105.17	105.13	105.15	137283
3/4/2016	9:59 AM	105.07	105.13	105.02	105.13	130023
3/4/2016	10:00 AM	105.17	105.17	105.04	105.06	71617
3/4/2016	10:01 AM	105.21	105.26	105.16	105.16	145767
3/4/2016	10:02 AM	105.17	105.22	105.14	105.21	121246
3/4/2016	10:03 AM	105.06	105.19	105.03	105.179	245878
3/4/2016	10:04 AM	105.15	105.16	105.02	105.0587	66133
3/4/2016	10:05 AM	105.0962	105.17	105.08	105.151	76808
3/4/2016	10:06 AM	104.99	105.1	104.99	105.1	71884
3/4/2016	10:07 AM	105.24	105.24	104.99	104.99	132731
3/4/2016	10:08 AM	105.2	105.28	105.18	105.24	69662
3/4/2016	10:09 AM	105.21	105.27	105.17	105.21	77344
3/4/2016	10:10 AM	105.24	105.24	105.19	105.2158	27853
3/4/2016	10:11 AM	105.15	105.23	105.1	105.23	51565
3/4/2016	10:12 AM	105.22	105.27	105.1501	105.1501	48150
3/4/2016	10:13 AM	105.24	105.3	105.22	105.22	96447
3/4/2016	10:14 AM	105.32	105.33	105.24	105.25	50599
3/4/2016	10:15 AM	105.33	105.33	105.271	105.32	38478
3/4/2016	10:16 AM	105.33	105.36	105.32	105.34	55341
3/4/2016	10:17 AM	105.29	105.37	105.25	105.33	105264
3/4/2016	10:18 AM	105.27	105.3	105.24	105.29	47236
3/4/2016	10:19 AM	105.29	105.32	105.2	105.27	138412
3/4/2016	10:20 AM	105.24	105.31	105.23	105.3	51852
3/4/2016	10:21 AM	105.16	105.3	105.16	105.25	112179
3/4/2016	10:22 AM	105.19	105.21	105.14	105.17	63200
3/4/2016	10:23 AM	105.1389	105.21	105.13	105.2	62471
3/4/2016	10:24 AM	105.13	105.19	105.11	105.17	42883
3/4/2016	10:25 AM	105.14	105.175	105.11	105.11	19670
3/4/2016	10:26 AM	105.21	105.21	105.12	105.14	25864
3/4/2016	10:27 AM	105.25	105.3	105.22	105.23	76337
3/4/2016	10:28 AM	105.32	105.334	105.24	105.24	47836
3/4/2016	10:29 AM	105.3264	105.38	105.32	105.32	69832
3/4/2016	10:30 AM	105.285	105.34	105.265	105.33	35995
3/4/2016	10:31 AM	105.34	105.41	105.29	105.29	86715
3/4/2016	10:32 AM	105.35	105.37	105.31	105.36	46474
3/4/2016	10:33 AM	105.28	105.37	105.25	105.35	102437
3/4/2016	10:34 AM	105.3101	105.34	105.28	105.29	44722
3/4/2016	10:35 AM	105.32	105.34	105.31	105.33	25844
3/4/2016	10:36 AM	105.44	105.45	105.33	105.33	94770
3/4/2016	10:37 AM	105.48	105.49	105.42	105.441	63545
3/4/2016	10:38 AM	105.45	105.47	105.429	105.47	48943
3/4/2016	10:39 AM	105.45	105.451	105.42	105.44	17178
3/4/2016	10:40 AM	105.47	105.48	105.42	105.445	28147
3/4/2016	10:41 AM	105.48	105.51	105.46	105.47	40381
3/4/2016	10:42 AM	105.45	105.49	105.45	105.49	64110
3/4/2016	10:43 AM	105.4	105.46	105.381	105.46	53467
3/4/2016	10:44 AM	105.49	105.49	105.4	105.4	58921
3/4/2016	10:45 AM	105.54	105.56	105.49	105.49	72140
3/4/2016	10:46 AM	105.65	105.67	105.53	105.54	75862
3/4/2016	10:47 AM	105.6565	105.67	105.6262	105.65	78519
3/4/2016	10:48 AM	105.61	105.66	105.61	105.66	30220
3/4/2016	10:49 AM	105.68	105.7	105.62	105.62	53019
3/4/2016	10:50 AM	105.69	105.71	105.67	105.68	70425
3/4/2016	10:51 AM	105.64	105.6962	105.62	105.69	62721
3/4/2016	10:52 AM	105.59	105.6566	105.58	105.64	35761
3/4/2016	10:53 AM	105.6	105.62	105.58	105.6	75376
3/4/2016	10:54 AM	105.57	105.61	105.57	105.6	22863
3/4/2016	10:55 AM	105.61	105.62	105.56	105.569	40636
3/4/2016	10:56 AM	105.6	105.63	105.59	105.61	29056
3/4/2016	10:57 AM	105.6	105.62	105.5676	105.59	47443
3/4/2016	10:58 AM	105.59	105.63	105.59	105.59	31491
3/4/2016	10:59 AM	105.59	105.61	105.58	105.585	38007
3/4/2016	11:00 AM	105.61	105.62	105.57	105.61	9051
3/4/2016	11:01 AM	105.68	105.69	105.62	105.62	41394
3/4/2016	11:02 AM	105.62	105.73	105.62	105.68	153890
3/4/2016	11:03 AM	105.6399	105.6737	105.62	105.62	40584
3/4/2016	11:04 AM	105.72	105.72	105.63	105.6424	25156
3/4/2016	11:05 AM	105.74	105.77	105.69	105.73	32214
3/4/2016	11:06 AM	105.8	105.81	105.74	105.74	40966
3/4/2016	11:07 AM	105.82	105.84	105.79	105.81	60988
3/4/2016	11:08 AM	105.82	105.83	105.79	105.82	53100
3/4/2016	11:09 AM	105.83	105.8493	105.8	105.81	36484
3/4/2016	11:10 AM	105.82	105.86	105.82	105.83	61563
3/4/2016	11:11 AM	105.82	105.88	105.82	105.84	43256
3/4/2016	11:12 AM	105.81	105.83	105.8	105.82	19593
3/4/2016	11:13 AM	105.86	105.86	105.79	105.815	39976
3/4/2016	11:14 AM	105.88	105.92	105.855	105.86	77271
3/4/2016	11:15 AM	105.9089	105.91	105.86	105.88	39870
3/4/2016	11:16 AM	105.92	105.92	105.89	105.89	15109
3/4/2016	11:17 AM	105.92	105.94	105.9	105.915	233489
3/4/2016	11:18 AM	105.99	106	105.91	105.93	77217
3/4/2016	11:19 AM	105.995	105.995	105.95	105.99	48579
3/4/2016	11:20 AM	106.06	106.075	105.9899	105.9899	131950
3/4/2016	11:21 AM	105.96	106.06	105.95	106.05	89701
3/4/2016	11:22 AM	105.9338	105.96	105.9	105.96	57284
3/4/2016	11:23 AM	105.93	105.945	105.91	105.93	58087
3/4/2016	11:24 AM	105.89	105.9399	105.89	105.9399	33151
3/4/2016	11:25 AM	105.91	105.92	105.86	105.88	135049
3/4/2016	11:26 AM	105.88	105.94	105.85	105.919	52176
3/4/2016	11:27 AM	105.87	105.91	105.86	105.89	20669
3/4/2016	11:28 AM	105.86	105.89	105.85	105.88	38600
3/4/2016	11:29 AM	105.85	105.865	105.82	105.86	71209
3/4/2016	11:30 AM	105.84	105.865	105.82	105.85	39862
3/4/2016	11:31 AM	105.88	105.9	105.841	105.85	47518
3/4/2016	11:32 AM	105.885	105.93	105.88	105.88	34890
3/4/2016	11:33 AM	105.866	105.88	105.84	105.87	24313
3/4/2016	11:34 AM	105.85	105.8801	105.82	105.86	35501
3/4/2016	11:35 AM	105.84	105.9	105.83	105.84	40746
3/4/2016	11:36 AM	105.91	105.9297	105.87	105.87	36518
3/4/2016	11:37 AM	105.88	105.93	105.875	105.91	17375
3/4/2016	11:38 AM	105.89	105.9165	105.8601	105.89	43226
3/4/2016	11:39 AM	105.8	105.905	105.8	105.905	53210
3/4/2016	11:40 AM	105.77	105.8038	105.74	105.8	85702
3/4/2016	11:41 AM	105.69	105.76	105.68	105.76	108792
3/4/2016	11:42 AM	105.69	105.74	105.68	105.69	61435
3/4/2016	11:43 AM	105.64	105.68	105.62	105.68	46476
3/4/2016	11:44 AM	105.655	105.6687	105.64	105.65	57811
3/4/2016	11:45 AM	105.6999	105.6999	105.64	105.65	40353
3/4/2016	11:46 AM	105.7051	105.73	105.68	105.685	62820
3/4/2016	11:47 AM	105.7	105.72	105.69	105.72	45771
3/4/2016	11:48 AM	105.715	105.745	105.7	105.7	61005
3/4/2016	11:49 AM	105.72	105.7365	105.7	105.72	45769
3/4/2016	11:50 AM	105.69	105.71	105.67	105.71	47961
3/4/2016	11:51 AM	105.74	105.76	105.7	105.7	29435
3/4/2016	11:52 AM	105.72	105.75	105.71	105.75	14731
3/4/2016	11:53 AM	105.71	105.72	105.69	105.72	13096
3/4/2016	11:54 AM	105.7	105.73	105.69	105.7	13929
3/4/2016	11:55 AM	105.76	105.76	105.69	105.69	17539
3/4/2016	11:56 AM	105.77	105.77	105.75	105.77	8267
3/4/2016	11:57 AM	105.79	105.81	105.765	105.77	35743
3/4/2016	11:58 AM	105.81	105.82	105.7801	105.7801	15130
3/4/2016	11:59 AM	105.849	105.85	105.8	105.81	15113
3/4/2016	12:00 PM	105.8707	105.8911	105.8475	105.8475	58874
3/4/2016	12:01 PM	105.87	105.9	105.86	105.8735	33543
3/4/2016	12:02 PM	105.88	105.91	105.88	105.88	34600
3/4/2016	12:03 PM	105.92	105.93	105.88	105.88	35495
3/4/2016	12:04 PM	105.88	105.93	105.88	105.92	20992
3/4/2016	12:05 PM	105.92	105.92	105.89	105.89	13712
3/4/2016	12:06 PM	105.94	105.9465	105.91	105.92	11754
3/4/2016	12:07 PM	105.92	105.94	105.91	105.9337	14959
3/4/2016	12:08 PM	105.885	105.93	105.885	105.91	23820
3/4/2016	12:09 PM	105.87	105.91	105.8677	105.88	33044
3/4/2016	12:10 PM	105.88	105.9	105.8662	105.87	31938
3/4/2016	12:11 PM	105.92	105.93	105.88	105.88	22084
3/4/2016	12:12 PM	105.86	105.92	105.86	105.92	68936
3/4/2016	12:13 PM	105.88	105.91	105.861	105.861	27088
3/4/2016	12:14 PM	105.88	105.92	105.86	105.89	15947
3/4/2016	12:15 PM	105.8	105.885	105.79	105.88	54694
3/4/2016	12:16 PM	105.77	105.81	105.76	105.8	58900
3/4/2016	12:17 PM	105.75	105.78	105.74	105.7662	21420
3/4/2016	12:18 PM	105.761	105.7799	105.741	105.745	24112
3/4/2016	12:19 PM	105.77	105.78	105.76	105.76	24770
3/4/2016	12:20 PM	105.77	105.79	105.76	105.77	66303
3/4/2016	12:21 PM	105.75	105.78	105.72	105.77	65030
3/4/2016	12:22 PM	105.849	105.85	105.76	105.76	21723
3/4/2016	12:23 PM	105.82	105.85	105.8	105.85	8453
3/4/2016	12:24 PM	105.79	105.82	105.78	105.811	31754
3/4/2016	12:25 PM	105.763	105.81	105.76	105.79	18224
3/4/2016	12:26 PM	105.76	105.8	105.75	105.77	46136
3/4/2016	12:27 PM	105.77	105.7999	105.7601	105.77	24924
3/4/2016	12:28 PM	105.8	105.81	105.76	105.77	101995
3/4/2016	12:29 PM	105.82	105.8292	105.8	105.8	10838
3/4/2016	12:30 PM	105.8	105.82	105.79	105.82	39184
3/4/2016	12:31 PM	105.83	105.84	105.805	105.8065	21543
3/4/2016	12:32 PM	105.88	105.888	105.81	105.83	21174
3/4/2016	12:33 PM	105.85	105.88	105.85	105.88	12793
3/4/2016	12:34 PM	105.8663	105.89	105.85	105.85	18360
3/4/2016	12:35 PM	105.8637	105.89	105.86	105.86	17597
3/4/2016	12:36 PM	105.86	105.87	105.84	105.87	24514
3/4/2016	12:37 PM	105.88	105.93	105.86	105.86	39952
3/4/2016	12:38 PM	105.88	105.89	105.86	105.88	30203
3/4/2016	12:39 PM	105.8599	105.9	105.85	105.88	16223
3/4/2016	12:40 PM	105.85	105.87	105.83	105.86	22563
3/4/2016	12:41 PM	105.87	105.8865	105.86	105.86	12944
3/4/2016	12:42 PM	105.86	105.89	105.86	105.87	27872
3/4/2016	12:43 PM	105.8666	105.88	105.85	105.861	18761
3/4/2016	12:44 PM	105.85	105.87	105.85	105.86	29790
3/4/2016	12:45 PM	105.85	105.8624	105.82	105.86	34275
3/4/2016	12:46 PM	105.9	105.9	105.84	105.86	15131
3/4/2016	12:47 PM	105.84	105.89	105.81	105.89	39039
3/4/2016	12:48 PM	105.82	105.84	105.8	105.84	14957
3/4/2016	12:49 PM	105.84	105.85	105.79	105.8	33260
3/4/2016	12:50 PM	105.87	105.88	105.845	105.8478	17448
3/4/2016	12:51 PM	105.89	105.9	105.86	105.87	14813
3/4/2016	12:52 PM	105.9	105.91	105.8999	105.9	3571
3/4/2016	12:53 PM	106.0023	106.0023	105.9	105.9	123104
3/4/2016	12:54 PM	106.04	106.05	106	106	91020
3/4/2016	12:55 PM	106.01	106.04	106	106.04	68737
3/4/2016	12:56 PM	105.9906	106.03	105.9906	106.01	100461
3/4/2016	12:57 PM	106.01	106.029	105.99	105.99	22041
3/4/2016	12:58 PM	106.005	106.01	105.98	106	26467
3/4/2016	12:59 PM	106	106.03	105.995	106.01	29596
3/4/2016	1:00 PM	106.005	106.02	105.991	105.991	14375
3/4/2016	1:01 PM	105.9911	106.02	105.97	106.0099	77995
3/4/2016	1:02 PM	106.01	106.02	105.981	105.99	23391
3/4/2016	1:03 PM	106.01	106.04	105.9839	105.99	41344
3/4/2016	1:04 PM	105.99	106.0165	105.99	106.001	19647
3/4/2016	1:05 PM	105.98	106	105.97	105.99	11933
3/4/2016	1:06 PM	105.97	105.98	105.95	105.97	34317
3/4/2016	1:07 PM	105.91	105.97	105.9001	105.97	51908
3/4/2016	1:08 PM	105.945	105.97	105.915	105.915	44815
3/4/2016	1:09 PM	105.93	105.94	105.915	105.94	34142
3/4/2016	1:10 PM	105.92	105.93	105.91	105.93	20214
3/4/2016	1:11 PM	105.881	105.92	105.87	105.92	20828
3/4/2016	1:12 PM	105.89	105.89	105.88	105.8863	4454
3/4/2016	1:13 PM	105.89	105.91	105.871	105.885	11095
3/4/2016	1:14 PM	105.91	105.91	105.85	105.88	45414
3/4/2016	1:15 PM	105.89	105.93	105.87	105.92	16536
3/4/2016	1:16 PM	105.9211	105.93	105.89	105.89	7147
3/4/2016	1:17 PM	105.91	105.93	105.89	105.9238	11805
3/4/2016	1:18 PM	105.915	105.92	105.9	105.91	10769
3/4/2016	1:19 PM	105.89	105.94	105.89	105.92	25085
3/4/2016	1:20 PM	105.93	105.94	105.88	105.9	6286
3/4/2016	1:21 PM	105.94	105.94	105.92	105.94	10581
3/4/2016	1:22 PM	105.92	105.94	105.9195	105.93	21584
3/4/2016	1:23 PM	105.92	105.93	105.9	105.92	13588
3/4/2016	1:24 PM	105.92	105.96	105.92	105.92	15887
3/4/2016	1:25 PM	105.9563	105.96	105.9201	105.93	15658
3/4/2016	1:26 PM	105.99	106	105.95	105.97	61544
3/4/2016	1:27 PM	106.0101	106.02	105.97	105.981	16447
3/4/2016	1:28 PM	105.98	105.99	105.95	105.99	20480
3/4/2016	1:29 PM	106	106	105.965	105.98	45749
3/4/2016	1:30 PM	106.02	106.03	106.005	106.005	18098
3/4/2016	1:31 PM	106.005	106.022	105.99	106.022	38819
3/4/2016	1:32 PM	106.01	106.027	106	106.005	32549
3/4/2016	1:33 PM	105.97	106	105.96	106	15066
3/4/2016	1:34 PM	106.01	106.02	105.97	105.97	9362
3/4/2016	1:35 PM	106.02	106.02	105.97	106.0161	18604
3/4/2016	1:36 PM	106.02	106.0201	106.0085	106.02	21342
3/4/2016	1:37 PM	106.03	106.05	106.02	106.02	18955
3/4/2016	1:38 PM	106.085	106.1	106.03	106.03	61893
3/4/2016	1:39 PM	106.12	106.124	106.08	106.09	74771
3/4/2016	1:40 PM	106.17	106.1852	106.1	106.11	120363
3/4/2016	1:41 PM	106.19	106.21	106.14	106.17	71969
3/4/2016	1:42 PM	106.22	106.23	106.17	106.2	197125
3/4/2016	1:43 PM	106.1865	106.22	106.18	106.22	36816
3/4/2016	1:44 PM	106.2	106.21	106.17	106.18	93795
3/4/2016	1:45 PM	106.21	106.23	106.205	106.21	10136
3/4/2016	1:46 PM	106.225	106.27	106.2	106.21	63959
3/4/2016	1:47 PM	106.1801	106.23	106.18	106.225	64424
3/4/2016	1:48 PM	106.195	106.2	106.18	106.185	198013
3/4/2016	1:49 PM	106.2	106.225	106.185	106.19	69788
3/4/2016	1:50 PM	106.19	106.21	106.18	106.21	17582
3/4/2016	1:51 PM	106.2125	106.22	106.18	106.2	16179
3/4/2016	1:52 PM	106.21	106.21	106.181	106.2	18427
3/4/2016	1:53 PM	106.26	106.265	106.201	106.201	43552
3/4/2016	1:54 PM	106.244	106.28	106.24	106.26	33231
3/4/2016	1:55 PM	106.28	106.29	106.245	106.25	52509
3/4/2016	1:56 PM	106.33	106.33	106.28	106.28	139113
3/4/2016	1:57 PM	106.3	106.33	106.29	106.3263	28595
3/4/2016	1:58 PM	106.32	106.34	106.297	106.3	40969
3/4/2016	1:59 PM	106.32	106.35	106.32	106.33	30655
3/4/2016	2:00 PM	106.28	106.32	106.27	106.32	45123
3/4/2016	2:01 PM	106.23	106.29	106.23	106.28	34605
3/4/2016	2:02 PM	106.25	106.25	106.22	106.23	49545
3/4/2016	2:03 PM	106.25	106.26	106.23	106.245	20445
3/4/2016	2:04 PM	106.2499	106.255	106.23	106.24	8012
3/4/2016	2:05 PM	106.2431	106.26	106.24	106.25	27000
3/4/2016	2:06 PM	106.2695	106.2738	106.23	106.24	14492
3/4/2016	2:07 PM	106.3	106.3	106.26	106.26	20951
3/4/2016	2:08 PM	106.2862	106.3	106.28	106.3	11319
3/4/2016	2:09 PM	106.25	106.29	106.23	106.29	38105
3/4/2016	2:10 PM	106.22	106.2537	106.2	106.25	22081
3/4/2016	2:11 PM	106.2049	106.22	106.19	106.21	35091
3/4/2016	2:12 PM	106.175	106.2	106.17	106.19	69619
3/4/2016	2:13 PM	106.155	106.17	106.15	106.17	156121
3/4/2016	2:14 PM	106.1	106.1592	106.1	106.1592	89571
3/4/2016	2:15 PM	106.065	106.11	106.065	106.1	117667
3/4/2016	2:16 PM	106.085	106.09	106.06	106.065	212287
3/4/2016	2:17 PM	106.07	106.1	106.0675	106.09	69537
3/4/2016	2:18 PM	106.045	106.07	106.025	106.07	82139
3/4/2016	2:19 PM	106.04	106.0839	106.04	106.05	34668
3/4/2016	2:20 PM	105.99	106.07	105.99	106.0451	45188
3/4/2016	2:21 PM	106	106.0103	105.97	105.99	39202
3/4/2016	2:22 PM	105.942	106.01	105.94	106.005	118069
3/4/2016	2:23 PM	105.94	105.95	105.92	105.95	39779
3/4/2016	2:24 PM	105.93	105.94	105.88	105.93	79716
3/4/2016	2:25 PM	105.93	105.9599	105.93	105.939	28553
3/4/2016	2:26 PM	105.88	105.93	105.85	105.92	46317
3/4/2016	2:27 PM	105.83	105.89	105.81	105.86	88196
3/4/2016	2:28 PM	105.9	105.91	105.825	105.83	38872
3/4/2016	2:29 PM	105.92	105.93	105.87	105.9	85491
3/4/2016	2:30 PM	105.87	105.94	105.87	105.93	25468
3/4/2016	2:31 PM	105.84	105.87	105.84	105.86	60929
3/4/2016	2:32 PM	105.89	105.9	105.85	105.85	17631
3/4/2016	2:33 PM	105.9	105.93	105.885	105.885	20269
3/4/2016	2:34 PM	105.92	105.92	105.89	105.9	8445
3/4/2016	2:35 PM	105.915	105.93	105.91	105.92	20300
3/4/2016	2:36 PM	105.84	105.91	105.82	105.91	48706
3/4/2016	2:37 PM	105.8	105.86	105.77	105.84	93959
3/4/2016	2:38 PM	105.86	105.86	105.7939	105.81	29726
3/4/2016	2:39 PM	105.81	105.86	105.81	105.86	15533
3/4/2016	2:40 PM	105.785	105.8099	105.77	105.8	48692
3/4/2016	2:41 PM	105.71	105.78	105.7097	105.78	77852
3/4/2016	2:42 PM	105.66	105.71	105.66	105.7	95288
3/4/2016	2:43 PM	105.62	105.66	105.61	105.66	54917
3/4/2016	2:44 PM	105.65	105.65	105.61	105.6275	39953
3/4/2016	2:45 PM	105.65	105.67	105.64	105.66	114973
3/4/2016	2:46 PM	105.6	105.66	105.57	105.65	116662
3/4/2016	2:47 PM	105.58	105.6072	105.56	105.6072	72531
3/4/2016	2:48 PM	105.639	105.64	105.59	105.59	58753
3/4/2016	2:49 PM	105.641	105.66	105.6339	105.64	29717
3/4/2016	2:50 PM	105.68	105.6961	105.6375	105.64	43070
3/4/2016	2:51 PM	105.59	105.68	105.58	105.68	60873
3/4/2016	2:52 PM	105.64	105.65	105.59	105.59	47980
3/4/2016	2:53 PM	105.6	105.65	105.57	105.64	113734
3/4/2016	2:54 PM	105.57	105.641	105.57	105.59	74346
3/4/2016	2:55 PM	105.4475	105.57	105.43	105.57	278411
3/4/2016	2:56 PM	105.405	105.45	105.4	105.4488	115768
3/4/2016	2:57 PM	105.4873	105.5	105.39	105.41	93307
3/4/2016	2:58 PM	105.53	105.54	105.48	105.4838	111162
3/4/2016	2:59 PM	105.5	105.53	105.465	105.53	54980
3/4/2016	3:00 PM	105.5	105.51	105.44	105.51	204176
3/4/2016	3:01 PM	105.48	105.51	105.48	105.5	176751
3/4/2016	3:02 PM	105.5	105.515	105.475	105.485	53376
3/4/2016	3:03 PM	105.45	105.52	105.45	105.49	83302
3/4/2016	3:04 PM	105.44	105.47	105.41	105.45	64731
3/4/2016	3:05 PM	105.34	105.44	105.33	105.44	123432
3/4/2016	3:06 PM	105.4	105.44	105.35	105.35	94897
3/4/2016	3:07 PM	105.4499	105.45	105.39	105.4	33167
3/4/2016	3:08 PM	105.44	105.475	105.42	105.46	127911
3/4/2016	3:09 PM	105.49	105.49	105.42	105.44	35921
3/4/2016	3:10 PM	105.53	105.5358	105.48	105.5	38421
3/4/2016	3:11 PM	105.445	105.53	105.44	105.53	36738
3/4/2016	3:12 PM	105.37	105.48	105.37	105.45	209557
3/4/2016	3:13 PM	105.415	105.44	105.37	105.38	39824
3/4/2016	3:14 PM	105.41	105.44	105.385	105.43	107010
3/4/2016	3:15 PM	105.44	105.47	105.3888	105.41	66995
3/4/2016	3:16 PM	105.47	105.49	105.421	105.44	23439
3/4/2016	3:17 PM	105.52	105.53	105.46	105.47	82651
3/4/2016	3:18 PM	105.59	105.59	105.52	105.53	67619
3/4/2016	3:19 PM	105.64	105.67	105.586	105.59	69204
3/4/2016	3:20 PM	105.665	105.675	105.625	105.65	44378
3/4/2016	3:21 PM	105.625	105.6765	105.625	105.67	43978
3/4/2016	3:22 PM	105.615	105.63	105.6	105.625	53661
3/4/2016	3:23 PM	105.6337	105.635	105.61	105.612	32669
3/4/2016	3:24 PM	105.68	105.69	105.62	105.63	82672
3/4/2016	3:25 PM	105.66	105.68	105.65	105.67	26772
3/4/2016	3:26 PM	105.71	105.75	105.665	105.67	100474
3/4/2016	3:27 PM	105.6901	105.72	105.68	105.71	58734
3/4/2016	3:28 PM	105.662	105.699	105.64	105.691	94861
3/4/2016	3:29 PM	105.75	105.75	105.68	105.7	81071
3/4/2016	3:30 PM	105.71	105.7524	105.705	105.75	47495
3/4/2016	3:31 PM	105.71	105.72	105.675	105.72	37723
3/4/2016	3:32 PM	105.73	105.73	105.69	105.715	47620
3/4/2016	3:33 PM	105.7799	105.8	105.72	105.73	57247
3/4/2016	3:34 PM	105.74	105.79	105.725	105.78	37059
3/4/2016	3:35 PM	105.67	105.73	105.66	105.73	45624
3/4/2016	3:36 PM	105.69	105.71	105.645	105.67	47652
3/4/2016	3:37 PM	105.66	105.69	105.64	105.68	40720
3/4/2016	3:38 PM	105.645	105.68	105.63	105.67	26153
3/4/2016	3:39 PM	105.661	105.67	105.61	105.645	44397
3/4/2016	3:40 PM	105.66	105.7	105.66	105.665	38117
3/4/2016	3:41 PM	105.71	105.74	105.64	105.64	46558
3/4/2016	3:42 PM	105.82	105.83	105.695	105.705	71356
3/4/2016	3:43 PM	105.77	105.82	105.745	105.82	58842
3/4/2016	3:44 PM	105.685	105.77	105.685	105.77	22979
3/4/2016	3:45 PM	105.73	105.74	105.695	105.7	61671
3/4/2016	3:46 PM	105.705	105.73	105.69	105.73	23501
3/4/2016	3:47 PM	105.74	105.7425	105.71	105.71	26863
3/4/2016	3:48 PM	105.71	105.75	105.695	105.74	37952
3/4/2016	3:49 PM	105.761	105.78	105.705	105.71	31866
3/4/2016	3:50 PM	105.71	105.7765	105.69	105.76	91698
3/4/2016	3:51 PM	105.69	105.74	105.685	105.71	62390
3/4/2016	3:52 PM	105.695	105.72	105.67	105.69	89245
3/4/2016	3:53 PM	105.68	105.705	105.67	105.695	59792
3/4/2016	3:54 PM	105.65	105.69	105.65	105.68	67616
3/4/2016	3:55 PM	105.685	105.69	105.65	105.65	90025
3/4/2016	3:56 PM	105.69	105.75	105.675	105.685	119646
3/4/2016	3:57 PM	105.715	105.72	105.68	105.695	56825
3/4/2016	3:58 PM	105.6299	105.72	105.6	105.72	542564
3/4/2016	3:59 PM	105.65	105.665	105.61	105.63	167967
3/4/2016	4:00 PM	105.6392	105.68	105.57	105.64	658024
3/7/2016	9:31 AM	105.0899	105.14	105.04	105.12	241488
3/7/2016	9:32 AM	105.14	105.145	105.07	105.08	215292
3/7/2016	9:33 AM	105.115	105.145	105.09	105.1329	77289
3/7/2016	9:34 AM	105.03	105.1225	105.02	105.115	147525
3/7/2016	9:35 AM	105.08	105.08	104.97	105.02	146462
3/7/2016	9:36 AM	105.17	105.18	105.07	105.07	133632
3/7/2016	9:37 AM	105.05	105.17	105.05	105.17	88647
3/7/2016	9:38 AM	105.1	105.11	105.05	105.05	87240
3/7/2016	9:39 AM	105.11	105.1533	105.09	105.1	64545
3/7/2016	9:40 AM	105.21	105.24	105.11	105.1177	115531
3/7/2016	9:41 AM	105.24	105.27	105.21	105.2162	94588
3/7/2016	9:42 AM	105.26	105.28	105.22	105.24	85817
3/7/2016	9:43 AM	105.2	105.3025	105.2	105.27	69957
3/7/2016	9:44 AM	105.2	105.26	105.18	105.21	80757
3/7/2016	9:45 AM	105.2	105.29	105.2	105.2	49887
3/7/2016	9:46 AM	105.23	105.26	105.201	105.201	26479
3/7/2016	9:47 AM	105.23	105.27	105.224	105.224	48295
3/7/2016	9:48 AM	105.21	105.23	105.17	105.23	72891
3/7/2016	9:49 AM	105.19	105.24	105.18	105.22	71448
3/7/2016	9:50 AM	105.18	105.23	105.16	105.19	50872
3/7/2016	9:51 AM	105.12	105.2	105.12	105.18	69648
3/7/2016	9:52 AM	104.98	105.13	104.97	105.12	122844
3/7/2016	9:53 AM	104.95	105	104.901	104.99	226924
3/7/2016	9:54 AM	104.92	104.985	104.92	104.94	42634
3/7/2016	9:55 AM	104.89	104.97	104.89	104.93	142897
3/7/2016	9:56 AM	104.88	104.9	104.815	104.9	155912
3/7/2016	9:57 AM	104.84	104.91	104.829	104.875	63625
3/7/2016	9:58 AM	104.77	104.88	104.76	104.829	179795
3/7/2016	9:59 AM	104.82	104.89	104.765	104.77	64230
3/7/2016	10:00 AM	104.79	104.85	104.79	104.82	30389
3/7/2016	10:01 AM	104.72	104.77	104.66	104.77	116849
3/7/2016	10:02 AM	104.765	104.81	104.7	104.72	53930
3/7/2016	10:03 AM	104.85	104.86	104.755	104.77	54974
3/7/2016	10:04 AM	104.94	104.94	104.795	104.84	71985
3/7/2016	10:05 AM	104.93	104.94	104.855	104.94	49826
3/7/2016	10:06 AM	104.97	104.99	104.915	104.93	43359
3/7/2016	10:07 AM	104.92	104.98	104.92	104.97	111255
3/7/2016	10:08 AM	104.945	104.96	104.901	104.91	33372
3/7/2016	10:09 AM	104.93	104.95	104.89	104.94	126975
3/7/2016	10:10 AM	104.92	105.01	104.8965	104.94	64042
3/7/2016	10:11 AM	104.88	104.93	104.87	104.93	146909
3/7/2016	10:12 AM	104.86	104.93	104.84	104.89	59553
3/7/2016	10:13 AM	104.88	104.93	104.85	104.865	53039
3/7/2016	10:14 AM	104.795	104.87	104.79	104.87	49380
3/7/2016	10:15 AM	104.81	104.845	104.79	104.81	64434
3/7/2016	10:16 AM	104.96	104.97	104.79	104.81	52426
3/7/2016	10:17 AM	104.96	104.969	104.9	104.969	74438
3/7/2016	10:18 AM	105.02	105.05	104.96	104.96	67883
3/7/2016	10:19 AM	105.03	105.055	105.01	105.02	71653
3/7/2016	10:20 AM	105.025	105.07	104.99	105.02	67519
3/7/2016	10:21 AM	104.95	105.03	104.95	105.03	45554
3/7/2016	10:22 AM	104.93	104.97	104.91	104.95	53098
3/7/2016	10:23 AM	104.86	104.935	104.84	104.92	40188
3/7/2016	10:24 AM	104.7962	104.8601	104.79	104.8601	58713
3/7/2016	10:25 AM	104.8	104.84	104.77	104.79	162531
3/7/2016	10:26 AM	104.87	104.88	104.82	104.82	23269
3/7/2016	10:27 AM	104.86	104.94	104.86	104.87	75434
3/7/2016	10:28 AM	104.74	104.87	104.71	104.86	62262
3/7/2016	10:29 AM	104.73	104.8	104.73	104.76	39907
3/7/2016	10:30 AM	104.755	104.77	104.73	104.73	19931
3/7/2016	10:31 AM	104.77	104.78	104.729	104.75	58364
3/7/2016	10:32 AM	104.83	104.875	104.77	104.7795	46691
3/7/2016	10:33 AM	104.8	104.87	104.8	104.825	40005
3/7/2016	10:34 AM	104.83	104.86	104.8	104.8	22252
3/7/2016	10:35 AM	104.9	104.92	104.82	104.83	48224
3/7/2016	10:36 AM	105	105	104.9	104.9037	69553
3/7/2016	10:37 AM	105.02	105.0399	104.98	105	74456
3/7/2016	10:38 AM	105.03	105.04	104.999	105.02	40349
3/7/2016	10:39 AM	105.01	105.04	104.99	105.03	28937
3/7/2016	10:40 AM	105.0005	105.07	105	105.02	79859
3/7/2016	10:41 AM	105.1	105.12	105	105.01	67865
3/7/2016	10:42 AM	105.0725	105.15	105.06	105.1149	87958
3/7/2016	10:43 AM	105.105	105.105	105.06	105.06	69653
3/7/2016	10:44 AM	105.06	105.1083	105.06	105.1	63371
3/7/2016	10:45 AM	105.035	105.095	105.02	105.06	180931
3/7/2016	10:46 AM	105.03	105.045	104.99	105.03	95708
3/7/2016	10:47 AM	105.01	105.055	105.01	105.021	30712
3/7/2016	10:48 AM	104.99	105.05	104.985	105	28744
3/7/2016	10:49 AM	105.04	105.05	104.98	104.9808	36484
3/7/2016	10:50 AM	104.96	105.039	104.96	105.03	25825
3/7/2016	10:51 AM	105.0099	105.015	104.95	104.961	30553
3/7/2016	10:52 AM	105.06	105.08	105	105	33358
3/7/2016	10:53 AM	105.035	105.075	104.99	105.06	100447
3/7/2016	10:54 AM	104.97	105.045	104.97	105.04	32359
3/7/2016	10:55 AM	105.03	105.03	104.95	104.97	27081
3/7/2016	10:56 AM	105.08	105.1051	105.02	105.02	63658
3/7/2016	10:57 AM	105.02	105.08	105.02	105.07	34950
3/7/2016	10:58 AM	104.95	105.03	104.93	105.02	43597
3/7/2016	10:59 AM	104.97	104.99	104.92	104.95	14171
3/7/2016	11:00 AM	105.02	105.04	104.9849	104.9849	28754
3/7/2016	11:01 AM	105.04	105.06	105.01	105.02	48022
3/7/2016	11:02 AM	104.975	105.05	104.96	105.04	22721
3/7/2016	11:03 AM	104.96	104.989	104.9576	104.97	27728
3/7/2016	11:04 AM	104.94	104.99	104.9	104.97	52398
3/7/2016	11:05 AM	104.96	104.9851	104.93	104.93	43776
3/7/2016	11:06 AM	104.96	104.97	104.91	104.9439	43429
3/7/2016	11:07 AM	105.05	105.055	104.969	104.97	75276
3/7/2016	11:08 AM	105.01	105.06	105	105.0535	42266
3/7/2016	11:09 AM	105.02	105.075	104.988	105.02	82361
3/7/2016	11:10 AM	105.08	105.0864	105.025	105.025	95117
3/7/2016	11:11 AM	105.19	105.2	105.079	105.09	116109
3/7/2016	11:12 AM	105.18	105.23	105.18	105.21	71701
3/7/2016	11:13 AM	105.2	105.213	105.18	105.19	39217
3/7/2016	11:14 AM	105.19	105.21	105.19	105.21	30336
3/7/2016	11:15 AM	105.24	105.24	105.18	105.18	17451
3/7/2016	11:16 AM	105.13	105.25	105.12	105.249	89758
3/7/2016	11:17 AM	105.12	105.145	105.1	105.1299	70001
3/7/2016	11:18 AM	105.11	105.13	105.1	105.12	18533
3/7/2016	11:19 AM	105.115	105.14	105.115	105.13	23879
3/7/2016	11:20 AM	105.1	105.135	105.07	105.13	43517
3/7/2016	11:21 AM	105.14	105.155	105.09	105.1	35035
3/7/2016	11:22 AM	105.165	105.19	105.13	105.14	27534
3/7/2016	11:23 AM	105.23	105.2362	105.14	105.15	49578
3/7/2016	11:24 AM	105.33	105.35	105.235	105.24	162826
3/7/2016	11:25 AM	105.25	105.34	105.25	105.32	59987
3/7/2016	11:26 AM	105.23	105.28	105.23	105.26	17985
3/7/2016	11:27 AM	105.21	105.25	105.2	105.235	22035
3/7/2016	11:28 AM	105.19	105.23	105.17	105.22	31449
3/7/2016	11:29 AM	105.26	105.26	105.2	105.2	68969
3/7/2016	11:30 AM	105.23	105.25	105.2	105.25	28279
3/7/2016	11:31 AM	105.33	105.3439	105.2301	105.2301	203955
3/7/2016	11:32 AM	105.3	105.33	105.29	105.325	23634
3/7/2016	11:33 AM	105.33	105.35	105.28	105.29	95340
3/7/2016	11:34 AM	105.32	105.33	105.29	105.33	13553
3/7/2016	11:35 AM	105.32	105.35	105.31	105.31	13353
3/7/2016	11:36 AM	105.4001	105.42	105.3005	105.31	53093
3/7/2016	11:37 AM	105.43	105.46	105.41	105.41	88707
3/7/2016	11:38 AM	105.485	105.5	105.42	105.421	77599
3/7/2016	11:39 AM	105.56	105.6	105.49	105.49	104823
3/7/2016	11:40 AM	105.53	105.57	105.51	105.56	37498
3/7/2016	11:41 AM	105.51	105.54	105.49	105.53	74643
3/7/2016	11:42 AM	105.54	105.546	105.5	105.51	31565
3/7/2016	11:43 AM	105.5861	105.5861	105.54	105.5499	23328
3/7/2016	11:44 AM	105.64	105.65	105.59	105.59	121657
3/7/2016	11:45 AM	105.635	105.66	105.62	105.64	56354
3/7/2016	11:46 AM	105.73	105.74	105.64	105.64	110061
3/7/2016	11:47 AM	105.68	105.73	105.66	105.725	231927
3/7/2016	11:48 AM	105.63	105.68	105.63	105.68	16714
3/7/2016	11:49 AM	105.66	105.68	105.621	105.621	59198
3/7/2016	11:50 AM	105.64	105.675	105.64	105.67	33936
3/7/2016	11:51 AM	105.64	105.655	105.62	105.635	27039
3/7/2016	11:52 AM	105.6465	105.6599	105.62	105.64	36132
3/7/2016	11:53 AM	105.6	105.65	105.57	105.64	52643
3/7/2016	11:54 AM	105.61	105.62	105.59	105.61	26967
3/7/2016	11:55 AM	105.6	105.63	105.6	105.61	30958
3/7/2016	11:56 AM	105.57	105.63	105.565	105.61	37892
3/7/2016	11:57 AM	105.5201	105.5776	105.52	105.57	33211
3/7/2016	11:58 AM	105.48	105.53	105.46	105.53	71208
3/7/2016	11:59 AM	105.51	105.5199	105.48	105.485	7566
3/7/2016	12:00 PM	105.48	105.5	105.46	105.5	13441
3/7/2016	12:01 PM	105.465	105.4803	105.45	105.48	24981
3/7/2016	12:02 PM	105.48	105.48	105.46	105.46	12518
3/7/2016	12:03 PM	105.505	105.55	105.49	105.49	60492
3/7/2016	12:04 PM	105.46	105.5	105.46	105.5	26536
3/7/2016	12:05 PM	105.49	105.5	105.451	105.46	20436
3/7/2016	12:06 PM	105.45	105.48	105.44	105.48	35035
3/7/2016	12:07 PM	105.45	105.45	105.431	105.45	16039
3/7/2016	12:08 PM	105.46	105.4799	105.45	105.45	23545
3/7/2016	12:09 PM	105.49	105.5	105.45	105.45	13808
3/7/2016	12:10 PM	105.48	105.5	105.47	105.49	30525
3/7/2016	12:11 PM	105.5	105.51	105.48	105.48	9136
3/7/2016	12:12 PM	105.45	105.53	105.45	105.5	124592
3/7/2016	12:13 PM	105.37	105.45	105.365	105.45	102168
3/7/2016	12:14 PM	105.38	105.399	105.35	105.36	60664
3/7/2016	12:15 PM	105.41	105.42	105.38	105.38	13701
3/7/2016	12:16 PM	105.42	105.43	105.405	105.415	22272
3/7/2016	12:17 PM	105.39	105.411	105.38	105.41	40148
3/7/2016	12:18 PM	105.41	105.43	105.39	105.39	43203
3/7/2016	12:19 PM	105.395	105.42	105.39	105.4067	42353
3/7/2016	12:20 PM	105.4	105.42	105.385	105.4	39792
3/7/2016	12:21 PM	105.44	105.44	105.3933	105.3933	28602
3/7/2016	12:22 PM	105.392	105.4453	105.392	105.44	18650
3/7/2016	12:23 PM	105.39	105.42	105.39	105.4	17692
3/7/2016	12:24 PM	105.394	105.4025	105.38	105.396	42665
3/7/2016	12:25 PM	105.4	105.4	105.39	105.4	17060
3/7/2016	12:26 PM	105.4265	105.43	105.4	105.4	20996
3/7/2016	12:27 PM	105.44	105.44	105.42	105.42	5824
3/7/2016	12:28 PM	105.47	105.48	105.43	105.43	8960
3/7/2016	12:29 PM	105.48	105.48	105.455	105.46	67912
3/7/2016	12:30 PM	105.45	105.47	105.445	105.47	22239
3/7/2016	12:31 PM	105.48	105.48	105.44	105.449	22954
3/7/2016	12:32 PM	105.48	105.52	105.47	105.48	47435
3/7/2016	12:33 PM	105.48	105.49	105.45	105.4851	21519
3/7/2016	12:34 PM	105.47	105.48	105.45	105.48	12941
3/7/2016	12:35 PM	105.49	105.5	105.46	105.47	6682
3/7/2016	12:36 PM	105.51	105.51	105.4851	105.5	13328
3/7/2016	12:37 PM	105.51	105.51	105.48	105.5099	14445
3/7/2016	12:38 PM	105.5	105.53	105.49	105.53	5768
3/7/2016	12:39 PM	105.49	105.51	105.48	105.5	44532
3/7/2016	12:40 PM	105.485	105.49	105.48	105.4838	9133
3/7/2016	12:41 PM	105.52	105.52	105.4961	105.5	11282
3/7/2016	12:42 PM	105.51	105.52	105.5098	105.52	21574
3/7/2016	12:43 PM	105.545	105.55	105.505	105.51	55898
3/7/2016	12:44 PM	105.54	105.55	105.5	105.55	28419
3/7/2016	12:45 PM	105.59	105.6	105.531	105.55	29256
3/7/2016	12:46 PM	105.575	105.6	105.56	105.59	46858
3/7/2016	12:47 PM	105.55	105.575	105.55	105.575	9166
3/7/2016	12:48 PM	105.5	105.56	105.5	105.55	28077
3/7/2016	12:49 PM	105.47	105.5	105.44	105.5	101780
3/7/2016	12:50 PM	105.49	105.5	105.4761	105.479	18938
3/7/2016	12:51 PM	105.51	105.51	105.49	105.49	6703
3/7/2016	12:52 PM	105.51	105.525	105.505	105.51	8970
3/7/2016	12:53 PM	105.53	105.54	105.502	105.502	12462
3/7/2016	12:54 PM	105.52	105.54	105.51	105.54	8515
3/7/2016	12:55 PM	105.54	105.55	105.525	105.525	4250
3/7/2016	12:56 PM	105.51	105.54	105.51	105.54	5047
3/7/2016	12:57 PM	105.481	105.51	105.481	105.505	34523
3/7/2016	12:58 PM	105.47	105.49	105.47	105.49	10821
3/7/2016	12:59 PM	105.515	105.515	105.4701	105.4701	18502
3/7/2016	1:00 PM	105.47	105.519	105.45	105.519	94142
3/7/2016	1:01 PM	105.53	105.53	105.475	105.475	18458
3/7/2016	1:02 PM	105.54	105.55	105.51	105.53	55078
3/7/2016	1:03 PM	105.51	105.55	105.48	105.55	61556
3/7/2016	1:04 PM	105.51	105.54	105.5	105.5	31726
3/7/2016	1:05 PM	105.53	105.55	105.49	105.505	21664
3/7/2016	1:06 PM	105.52	105.545	105.51	105.53	29885
3/7/2016	1:07 PM	105.5	105.52	105.49	105.51	23362
3/7/2016	1:08 PM	105.56	105.5783	105.5	105.51	34204
3/7/2016	1:09 PM	105.535	105.59	105.535	105.56	34692
3/7/2016	1:10 PM	105.58	105.6	105.55	105.55	85380
3/7/2016	1:11 PM	105.6275	105.6299	105.57	105.57	77389
3/7/2016	1:12 PM	105.615	105.6411	105.615	105.63	46480
3/7/2016	1:13 PM	105.57	105.62	105.57	105.6135	25985
3/7/2016	1:14 PM	105.58	105.59	105.55	105.565	26563
3/7/2016	1:15 PM	105.56	105.59	105.55	105.58	41398
3/7/2016	1:16 PM	105.54	105.59	105.54	105.565	20272
3/7/2016	1:17 PM	105.54	105.58	105.52	105.545	47383
3/7/2016	1:18 PM	105.5416	105.57	105.53	105.54	18888
3/7/2016	1:19 PM	105.5036	105.54	105.5036	105.54	14056
3/7/2016	1:20 PM	105.51	105.53	105.4999	105.5	25430
3/7/2016	1:21 PM	105.45	105.51	105.45	105.51	21441
3/7/2016	1:22 PM	105.3401	105.45	105.34	105.45	73611
3/7/2016	1:23 PM	105.28	105.34	105.27	105.34	48158
3/7/2016	1:24 PM	105.26	105.28	105.2379	105.28	52467
3/7/2016	1:25 PM	105.26	105.275	105.24	105.26	14924
3/7/2016	1:26 PM	105.24	105.26	105.23	105.259	13729
3/7/2016	1:27 PM	105.26	105.27	105.24	105.24	18325
3/7/2016	1:28 PM	105.25	105.26	105.22	105.26	55887
3/7/2016	1:29 PM	105.25	105.26	105.24	105.25	65722
3/7/2016	1:30 PM	105.15	105.25	105.15	105.25	80789
3/7/2016	1:31 PM	105.05	105.17	105.01	105.15	188514
3/7/2016	1:32 PM	105.01	105.06	105.01	105.05	63731
3/7/2016	1:33 PM	105.02	105.03	105	105.01	57696
3/7/2016	1:34 PM	104.9133	105.015	104.9133	105.01	73193
3/7/2016	1:35 PM	104.915	104.95	104.9	104.9199	89582
3/7/2016	1:36 PM	104.85	104.91	104.84	104.91	46967
3/7/2016	1:37 PM	104.87	104.875	104.84	104.85	81926
3/7/2016	1:38 PM	104.89	104.8999	104.86	104.87	58152
3/7/2016	1:39 PM	104.92	104.93	104.88	104.89	32891
3/7/2016	1:40 PM	104.91	104.93	104.9	104.9279	20155
3/7/2016	1:41 PM	104.89	104.92	104.86	104.91	102273
3/7/2016	1:42 PM	104.9435	104.95	104.89	104.8939	31342
3/7/2016	1:43 PM	104.98	104.98	104.94	104.9428	25826
3/7/2016	1:44 PM	104.98	104.99	104.96	104.975	47016
3/7/2016	1:45 PM	104.95	104.99	104.94	104.98	18772
3/7/2016	1:46 PM	104.95	104.96	104.94	104.95	21083
3/7/2016	1:47 PM	104.93	104.98	104.93	104.95	33217
3/7/2016	1:48 PM	104.93	104.9561	104.92	104.94	10773
3/7/2016	1:49 PM	104.89	104.94	104.89	104.933	34352
3/7/2016	1:50 PM	104.9065	104.9079	104.88	104.88	17248
3/7/2016	1:51 PM	104.9193	104.95	104.9	104.9	33713
3/7/2016	1:52 PM	104.93	104.94	104.91	104.92	10338
3/7/2016	1:53 PM	104.96	104.97	104.9235	104.93	10600
3/7/2016	1:54 PM	104.96	104.98	104.96	104.96	19746
3/7/2016	1:55 PM	104.93	104.97	104.9205	104.96	29208
3/7/2016	1:56 PM	104.9	104.96	104.88	104.94	79627
3/7/2016	1:57 PM	104.9	104.921	104.9	104.9	27954
3/7/2016	1:58 PM	104.89	104.9079	104.88	104.8901	16318
3/7/2016	1:59 PM	104.94	104.95	104.89	104.89	22275
3/7/2016	2:00 PM	104.871	104.94	104.87	104.94	53580
3/7/2016	2:01 PM	104.88	104.89	104.87	104.88	18189
3/7/2016	2:02 PM	104.93	104.9399	104.88	104.88	36282
3/7/2016	2:03 PM	104.98	104.99	104.93	104.93	31085
3/7/2016	2:04 PM	104.865	104.99	104.86	104.99	63305
3/7/2016	2:05 PM	104.76	104.865	104.735	104.86	158849
3/7/2016	2:06 PM	104.8	104.82	104.74	104.75	39916
3/7/2016	2:07 PM	104.86	104.89	104.79	104.8	29160
3/7/2016	2:08 PM	104.83	104.85	104.815	104.85	24855
3/7/2016	2:09 PM	104.87	104.87	104.82	104.82	25211
3/7/2016	2:10 PM	104.84	104.8937	104.84	104.87	24966
3/7/2016	2:11 PM	104.9	104.905	104.83	104.85	18116
3/7/2016	2:12 PM	104.94	104.9501	104.87	104.9	58642
3/7/2016	2:13 PM	104.888	104.943	104.86	104.94	71795
3/7/2016	2:14 PM	104.87	104.89	104.85	104.88	21676
3/7/2016	2:15 PM	104.86	104.91	104.86	104.87	55299
3/7/2016	2:16 PM	104.79	104.88	104.77	104.86	88377
3/7/2016	2:17 PM	104.753	104.81	104.74	104.8	38583
3/7/2016	2:18 PM	104.75	104.78	104.73	104.75	54935
3/7/2016	2:19 PM	104.72	104.78	104.72	104.75	121566
3/7/2016	2:20 PM	104.67	104.74	104.67	104.72	103941
3/7/2016	2:21 PM	104.67	104.67	104.61	104.67	86269
3/7/2016	2:22 PM	104.76	104.76	104.67	104.67	57310
3/7/2016	2:23 PM	104.7405	104.785	104.74	104.76	36951
3/7/2016	2:24 PM	104.74	104.76	104.72	104.74	41286
3/7/2016	2:25 PM	104.7	104.74	104.69	104.74	78013
3/7/2016	2:26 PM	104.58	104.725	104.58	104.705	133632
3/7/2016	2:27 PM	104.59	104.62	104.55	104.58	76679
3/7/2016	2:28 PM	104.621	104.63	104.58	104.5801	53847
3/7/2016	2:29 PM	104.61	104.64	104.59	104.63	38703
3/7/2016	2:30 PM	104.5761	104.6	104.57	104.6	40328
3/7/2016	2:31 PM	104.58	104.6	104.57	104.58	50452
3/7/2016	2:32 PM	104.65	104.65	104.57	104.57	33610
3/7/2016	2:33 PM	104.5908	104.66	104.59	104.64	46360
3/7/2016	2:34 PM	104.641	104.641	104.6	104.6	45416
3/7/2016	2:35 PM	104.53	104.64	104.525	104.64	126781
3/7/2016	2:36 PM	104.49	104.52	104.4701	104.52	117280
3/7/2016	2:37 PM	104.47	104.5	104.47	104.49	36560
3/7/2016	2:38 PM	104.36	104.4737	104.35	104.47	233643
3/7/2016	2:39 PM	104.375	104.41	104.34	104.35	119759
3/7/2016	2:40 PM	104.41	104.42	104.3732	104.38	81019
3/7/2016	2:41 PM	104.405	104.42	104.395	104.405	98131
3/7/2016	2:42 PM	104.44	104.44	104.395	104.405	101582
3/7/2016	2:43 PM	104.4	104.44	104.3589	104.43	73379
3/7/2016	2:44 PM	104.363	104.41	104.36	104.4	70952
3/7/2016	2:45 PM	104.43	104.43	104.36	104.36	55739
3/7/2016	2:46 PM	104.46	104.53	104.43	104.43	158633
3/7/2016	2:47 PM	104.49	104.49	104.4301	104.46	45007
3/7/2016	2:48 PM	104.46	104.49	104.41	104.49	85651
3/7/2016	2:49 PM	104.51	104.53	104.46	104.4632	81837
3/7/2016	2:50 PM	104.47	104.52	104.47	104.52	47064
3/7/2016	2:51 PM	104.48	104.49	104.4501	104.47	33137
3/7/2016	2:52 PM	104.5	104.5	104.46	104.48	40129
3/7/2016	2:53 PM	104.49	104.52	104.48	104.5	33573
3/7/2016	2:54 PM	104.4401	104.51	104.44	104.5	75204
3/7/2016	2:55 PM	104.5	104.505	104.4438	104.45	43547
3/7/2016	2:56 PM	104.49	104.5	104.44	104.49	79012
3/7/2016	2:57 PM	104.4932	104.5	104.46	104.49	51832
3/7/2016	2:58 PM	104.54	104.54	104.48	104.48	27928
3/7/2016	2:59 PM	104.52	104.559	104.5	104.54	40953
3/7/2016	3:00 PM	104.48	104.53	104.48	104.51	24860
3/7/2016	3:01 PM	104.47	104.49	104.45	104.48	36501
3/7/2016	3:02 PM	104.44	104.48	104.44	104.47	21700
3/7/2016	3:03 PM	104.33	104.45	104.33	104.44	84180
3/7/2016	3:04 PM	104.37	104.39	104.3324	104.3324	55116
3/7/2016	3:05 PM	104.3399	104.3899	104.3399	104.37	29797
3/7/2016	3:06 PM	104.289	104.33	104.27	104.33	114359
3/7/2016	3:07 PM	104.34	104.34	104.29	104.29	45574
3/7/2016	3:08 PM	104.38	104.38	104.33	104.34	52036
3/7/2016	3:09 PM	104.46	104.46	104.39	104.39	45958
3/7/2016	3:10 PM	104.49	104.49	104.46	104.46	37284
3/7/2016	3:11 PM	104.58	104.6	104.49	104.49	82878
3/7/2016	3:12 PM	104.58	104.61	104.5689	104.59	60717
3/7/2016	3:13 PM	104.56	104.57	104.54	104.56	34538
3/7/2016	3:14 PM	104.64	104.64	104.56	104.56	65191
3/7/2016	3:15 PM	104.64	104.659	104.62	104.64	55521
3/7/2016	3:16 PM	104.66	104.68	104.63	104.64	106226
3/7/2016	3:17 PM	104.67	104.7	104.63	104.65	70048
3/7/2016	3:18 PM	104.7	104.72	104.675	104.68	84440
3/7/2016	3:19 PM	104.67	104.71	104.66	104.7	111618
3/7/2016	3:20 PM	104.78	104.79	104.68	104.68	91850
3/7/2016	3:21 PM	104.76	104.785	104.73	104.785	97867
3/7/2016	3:22 PM	104.745	104.77	104.73	104.76	20987
3/7/2016	3:23 PM	104.71	104.77	104.7	104.75	90735
3/7/2016	3:24 PM	104.78	104.79	104.71	104.72	105763
3/7/2016	3:25 PM	104.84	104.85	104.78	104.79	66336
3/7/2016	3:26 PM	104.8901	104.91	104.83	104.84	113327
3/7/2016	3:27 PM	104.89	104.9016	104.88	104.9	33667
3/7/2016	3:28 PM	104.89	104.926	104.88	104.89	65581
3/7/2016	3:29 PM	104.86	104.9	104.83	104.89	74705
3/7/2016	3:30 PM	104.87	104.8776	104.83	104.86	76369
3/7/2016	3:31 PM	104.84	104.89	104.82	104.87	85513
3/7/2016	3:32 PM	104.89	104.89	104.8326	104.8326	41214
3/7/2016	3:33 PM	105.03	105.03	104.88	104.88	171709
3/7/2016	3:34 PM	104.98	105.035	104.98	105.035	112611
3/7/2016	3:35 PM	104.98	105	104.941	104.97	49315
3/7/2016	3:36 PM	104.99	105.01	104.97	104.9725	83333
3/7/2016	3:37 PM	105.06	105.0814	105	105	33238
3/7/2016	3:38 PM	105.19	105.199	105.07	105.07	105972
3/7/2016	3:39 PM	105.15	105.19	105.14	105.18	82523
3/7/2016	3:40 PM	105.16	105.17	105.125	105.14	85313
3/7/2016	3:41 PM	105.15	105.16	105.11	105.1575	50666
3/7/2016	3:42 PM	105.06	105.141	105.04	105.14	59887
3/7/2016	3:43 PM	105.05	105.09	105.041	105.07	42684
3/7/2016	3:44 PM	105.0549	105.06	105.03	105.06	34509
3/7/2016	3:45 PM	105.03	105.07	105	105.05	94652
3/7/2016	3:46 PM	105.06	105.07	105.02	105.03	36798
3/7/2016	3:47 PM	104.94	105.06	104.94	105.06	69218
3/7/2016	3:48 PM	104.89	104.95	104.853	104.94	107702
3/7/2016	3:49 PM	104.9	104.9095	104.88	104.89	61901
3/7/2016	3:50 PM	104.91	104.91	104.85	104.9	85717
3/7/2016	3:51 PM	104.985	105.02	104.91	104.91	98991
3/7/2016	3:52 PM	105.0063	105.01	104.96	104.985	37639
3/7/2016	3:53 PM	104.9801	105.03	104.98	105.005	46289
3/7/2016	3:54 PM	104.98	104.99	104.93	104.98	60385
3/7/2016	3:55 PM	104.94	104.99	104.92	104.98	97474
3/7/2016	3:56 PM	104.92	104.955	104.91	104.94	200681
3/7/2016	3:57 PM	104.86	104.92	104.85	104.92	123315
3/7/2016	3:58 PM	104.8999	104.905	104.855	104.86	111586
3/7/2016	3:59 PM	104.92	104.93	104.89	104.9	178061
3/7/2016	4:00 PM	105.02	105.06	104.915	104.92	749813
3/8/2016	9:31 AM	104.23	104.32	104.15	104.32	365113
3/8/2016	9:32 AM	104.25	104.2801	104.21	104.24	363114
3/8/2016	9:33 AM	104.18	104.31	104.16	104.255	122379
3/8/2016	9:34 AM	104.1	104.21	104.09	104.2	203233
3/8/2016	9:35 AM	104.1	104.155	104.07	104.105	146904
3/8/2016	9:36 AM	104.15	104.21	104.1	104.1	133375
3/8/2016	9:37 AM	104.2401	104.2401	104.12	104.16	175285
3/8/2016	9:38 AM	104.22	104.28	104.1995	104.25	140168
3/8/2016	9:39 AM	104.26	104.27	104.18	104.22	131583
3/8/2016	9:40 AM	104.0999	104.27	104.0999	104.25	154074
3/8/2016	9:41 AM	104.15	104.2	104.03	104.09	224511
3/8/2016	9:42 AM	104.16	104.18	104.09	104.15	107552
3/8/2016	9:43 AM	104.21	104.23	104.09	104.17	133245
3/8/2016	9:44 AM	104.35	104.38	104.18	104.21	167431
3/8/2016	9:45 AM	104.19	104.37	104.18	104.36	172050
3/8/2016	9:46 AM	104.21	104.3	104.16	104.18	189663
3/8/2016	9:47 AM	104.33	104.39	104.21	104.21	110856
3/8/2016	9:48 AM	104.43	104.44	104.3	104.33	97560
3/8/2016	9:49 AM	104.5	104.56	104.4	104.439	151916
3/8/2016	9:50 AM	104.555	104.59	104.44	104.49	137694
3/8/2016	9:51 AM	104.63	104.6801	104.54	104.56	139800
3/8/2016	9:52 AM	104.788	104.81	104.625	104.63	172174
3/8/2016	9:53 AM	104.67	104.7999	104.64	104.79	107295
3/8/2016	9:54 AM	104.66	104.72	104.65	104.68	110655
3/8/2016	9:55 AM	104.7	104.76	104.67	104.67	160898
3/8/2016	9:56 AM	104.69	104.74	104.645	104.71	48663
3/8/2016	9:57 AM	104.72	104.77	104.665	104.68	119207
3/8/2016	9:58 AM	104.849	104.87	104.7	104.71	139710
3/8/2016	9:59 AM	104.65	104.86	104.65	104.85	77612
3/8/2016	10:00 AM	104.57	104.71	104.57	104.64	127348
3/8/2016	10:01 AM	104.5962	104.63	104.55	104.56	74390
3/8/2016	10:02 AM	104.62	104.63	104.55	104.59	67451
3/8/2016	10:03 AM	104.65	104.65	104.55	104.615	90211
3/8/2016	10:04 AM	104.59	104.65	104.565	104.65	40859
3/8/2016	10:05 AM	104.73	104.8	104.58	104.59	141959
3/8/2016	10:06 AM	104.79	104.8099	104.69	104.73	66334
3/8/2016	10:07 AM	104.71	104.7976	104.705	104.785	40277
3/8/2016	10:08 AM	104.63	104.7	104.595	104.69	56896
3/8/2016	10:09 AM	104.45	104.62	104.43	104.62	83137
3/8/2016	10:10 AM	104.33	104.46	104.325	104.435	117937
3/8/2016	10:11 AM	104.41	104.48	104.33	104.33	108413
3/8/2016	10:12 AM	104.47	104.5	104.4	104.4	108071
3/8/2016	10:13 AM	104.55	104.55	104.45	104.47	42169
3/8/2016	10:14 AM	104.4999	104.57	104.48	104.56	97012
3/8/2016	10:15 AM	104.49	104.56	104.46	104.48	61390
3/8/2016	10:16 AM	104.62	104.65	104.46	104.49	49106
3/8/2016	10:17 AM	104.54	104.63	104.54	104.63	77100
3/8/2016	10:18 AM	104.6	104.6	104.49	104.53	65331
3/8/2016	10:19 AM	104.56	104.6	104.4976	104.6	32194
3/8/2016	10:20 AM	104.48	104.57	104.46	104.55	54872
3/8/2016	10:21 AM	104.62	104.7	104.435	104.48	137405
3/8/2016	10:22 AM	104.63	104.65	104.585	104.62	72795
3/8/2016	10:23 AM	104.59	104.63	104.565	104.62	118120
3/8/2016	10:24 AM	104.62	104.64	104.58	104.59	38818
3/8/2016	10:25 AM	104.48	104.65	104.47	104.6	51796
3/8/2016	10:26 AM	104.39	104.48	104.39	104.47	92895
3/8/2016	10:27 AM	104.36	104.42	104.29	104.39	82523
3/8/2016	10:28 AM	104.35	104.38	104.33	104.35	88283
3/8/2016	10:29 AM	104.29	104.35	104.2699	104.34	84677
3/8/2016	10:30 AM	104.25	104.32	104.24	104.29	81816
3/8/2016	10:31 AM	104.275	104.28	104.16	104.25	94799
3/8/2016	10:32 AM	104.28	104.33	104.265	104.2772	50168
3/8/2016	10:33 AM	104.31	104.32	104.29	104.29	15744
3/8/2016	10:34 AM	104.365	104.38	104.31	104.31	30604
3/8/2016	10:35 AM	104.37	104.38	104.33	104.369	35166
3/8/2016	10:36 AM	104.37	104.39	104.355	104.37	26506
3/8/2016	10:37 AM	104.49	104.5	104.31	104.3636	218937
3/8/2016	10:38 AM	104.43	104.48	104.415	104.48	83967
3/8/2016	10:39 AM	104.375	104.43	104.35	104.425	43277
3/8/2016	10:40 AM	104.38	104.41	104.37	104.37	30243
3/8/2016	10:41 AM	104.31	104.39	104.29	104.38	62799
3/8/2016	10:42 AM	104.26	104.32	104.22	104.31	69916
3/8/2016	10:43 AM	104.29	104.33	104.26	104.27	96590
3/8/2016	10:44 AM	104.26	104.31	104.22	104.3	116153
3/8/2016	10:45 AM	104.21	104.27	104.19	104.26	103530
3/8/2016	10:46 AM	104.19	104.219	104.1599	104.21	164778
3/8/2016	10:47 AM	104.22	104.26	104.18	104.19	80059
3/8/2016	10:48 AM	104.19	104.27	104.17	104.23	69287
3/8/2016	10:49 AM	104.21	104.225	104.16	104.18	39520
3/8/2016	10:50 AM	104.22	104.28	104.21	104.21	42954
3/8/2016	10:51 AM	104.29	104.29	104.19	104.21	68704
3/8/2016	10:52 AM	104.31	104.36	104.29	104.29	163473
3/8/2016	10:53 AM	104.29	104.31	104.26	104.31	95749
3/8/2016	10:54 AM	104.35	104.36	104.2848	104.29	41068
3/8/2016	10:55 AM	104.31	104.34	104.29	104.3399	52481
3/8/2016	10:56 AM	104.3	104.3299	104.275	104.32	12889
3/8/2016	10:57 AM	104.298	104.31	104.26	104.3	64201
3/8/2016	10:58 AM	104.34	104.39	104.31	104.31	58204
3/8/2016	10:59 AM	104.33	104.36	104.33	104.35	32576
3/8/2016	11:00 AM	104.43	104.43	104.27	104.33	62850
3/8/2016	11:01 AM	104.4	104.45	104.37	104.42	392153
3/8/2016	11:02 AM	104.4485	104.4485	104.39	104.4	76145
3/8/2016	11:03 AM	104.52	104.535	104.45	104.45	202318
3/8/2016	11:04 AM	104.525	104.5323	104.47	104.52	44970
3/8/2016	11:05 AM	104.6	104.6	104.53	104.53	153458
3/8/2016	11:06 AM	104.625	104.63	104.57	104.59	36004
3/8/2016	11:07 AM	104.58	104.639	104.56	104.63	30598
3/8/2016	11:08 AM	104.64	104.64	104.57	104.58	36833
3/8/2016	11:09 AM	104.65	104.7	104.635	104.65	45122
3/8/2016	11:10 AM	104.62	104.68	104.61	104.67	30552
3/8/2016	11:11 AM	104.57	104.66	104.57	104.63	48130
3/8/2016	11:12 AM	104.59	104.6199	104.57	104.57	22704
3/8/2016	11:13 AM	104.55	104.61	104.53	104.6	29651
3/8/2016	11:14 AM	104.52	104.55	104.46	104.545	53319
3/8/2016	11:15 AM	104.46	104.52	104.446	104.52	40334
3/8/2016	11:16 AM	104.53	104.56	104.44	104.46	72015
3/8/2016	11:17 AM	104.63	104.63	104.53	104.53	61358
3/8/2016	11:18 AM	104.65	104.66	104.61	104.635	35219
3/8/2016	11:19 AM	104.62	104.64	104.59	104.64	11855
3/8/2016	11:20 AM	104.58	104.63	104.57	104.63	45199
3/8/2016	11:21 AM	104.58	104.6	104.56	104.57	61317
3/8/2016	11:22 AM	104.58	104.6	104.5599	104.58	54187
3/8/2016	11:23 AM	104.58	104.63	104.57	104.59	25593
3/8/2016	11:24 AM	104.44	104.595	104.44	104.59	65811
3/8/2016	11:25 AM	104.5	104.5	104.44	104.44	62286
3/8/2016	11:26 AM	104.58	104.59	104.51	104.51	35272
3/8/2016	11:27 AM	104.6425	104.6425	104.58	104.58	45834
3/8/2016	11:28 AM	104.72	104.77	104.64	104.646	134995
3/8/2016	11:29 AM	104.78	104.81	104.71	104.71	90154
3/8/2016	11:30 AM	104.67	104.77	104.67	104.77	45695
3/8/2016	11:31 AM	104.73	104.75	104.67	104.67	37510
3/8/2016	11:32 AM	104.73	104.76	104.7	104.73	24614
3/8/2016	11:33 AM	104.72	104.74	104.71	104.73	30777
3/8/2016	11:34 AM	104.66	104.73	104.62	104.71	50192
3/8/2016	11:35 AM	104.6	104.72	104.58	104.655	43385
3/8/2016	11:36 AM	104.59	104.62	104.58	104.6	54324
3/8/2016	11:37 AM	104.63	104.65	104.56	104.6	13725
3/8/2016	11:38 AM	104.64	104.64	104.59	104.635	27244
3/8/2016	11:39 AM	104.57	104.63	104.56	104.63	368419
3/8/2016	11:40 AM	104.59	104.6	104.56	104.58	62567
3/8/2016	11:41 AM	104.57	104.59	104.51	104.59	76774
3/8/2016	11:42 AM	104.67	104.6795	104.57	104.58	53660
3/8/2016	11:43 AM	104.67	104.678	104.64	104.678	47699
3/8/2016	11:44 AM	104.63	104.67	104.61	104.67	157678
3/8/2016	11:45 AM	104.67	104.67	104.61	104.62	58229
3/8/2016	11:46 AM	104.68	104.71	104.66	104.66	57080
3/8/2016	11:47 AM	104.66	104.68	104.655	104.68	19377
3/8/2016	11:48 AM	104.69	104.73	104.66	104.67	29089
3/8/2016	11:49 AM	104.68	104.69	104.65	104.68	25521
3/8/2016	11:50 AM	104.65	104.7	104.63	104.69	38733
3/8/2016	11:51 AM	104.74	104.75	104.65	104.65	72339
3/8/2016	11:52 AM	104.92	104.93	104.74	104.74	242811
3/8/2016	11:53 AM	104.88	104.94	104.86	104.93	96752
3/8/2016	11:54 AM	104.88	104.89	104.85	104.88	34926
3/8/2016	11:55 AM	104.85	104.8801	104.81	104.8799	65154
3/8/2016	11:56 AM	104.93	104.94	104.86	104.86	43263
3/8/2016	11:57 AM	104.86	104.93	104.85	104.93	10133
3/8/2016	11:58 AM	104.86	104.87	104.82	104.86	62358
3/8/2016	11:59 AM	104.9	104.9301	104.87	104.87	197157
3/8/2016	12:00 PM	104.89	104.9379	104.88	104.91	30565
3/8/2016	12:01 PM	104.87	104.89	104.835	104.8875	14874
3/8/2016	12:02 PM	104.86	104.9698	104.85	104.87	64243
3/8/2016	12:03 PM	104.77	104.8525	104.76	104.851	140291
3/8/2016	12:04 PM	104.79	104.82	104.78	104.78	33927
3/8/2016	12:05 PM	104.81	104.83	104.785	104.79	44714
3/8/2016	12:06 PM	104.825	104.85	104.82	104.8238	20113
3/8/2016	12:07 PM	104.8701	104.89	104.82	104.83	30666
3/8/2016	12:08 PM	104.9	104.9	104.85	104.87	16050
3/8/2016	12:09 PM	104.95	104.96	104.89	104.9	61696
3/8/2016	12:10 PM	104.96	104.9801	104.945	104.95	113546
3/8/2016	12:11 PM	104.97	104.99	104.95	104.97	37088
3/8/2016	12:12 PM	104.99	105	104.97	104.9726	101990
3/8/2016	12:13 PM	104.9525	104.995	104.9525	104.99	76050
3/8/2016	12:14 PM	104.93	104.96	104.91	104.96	86865
3/8/2016	12:15 PM	104.9	104.9703	104.9	104.93	33798
3/8/2016	12:16 PM	104.9	104.92	104.8861	104.895	24274
3/8/2016	12:17 PM	104.935	104.95	104.9	104.91	11137
3/8/2016	12:18 PM	104.99	104.99	104.92	104.93	11871
3/8/2016	12:19 PM	105.09	105.1	104.99	104.99	77680
3/8/2016	12:20 PM	105.11	105.17	105.09	105.09	185472
3/8/2016	12:21 PM	105.13	105.14	105.09	105.11	38037
3/8/2016	12:22 PM	105.129	105.2	105.12	105.14	78756
3/8/2016	12:23 PM	105.12	105.13	105.09	105.129	52249
3/8/2016	12:24 PM	105.12	105.14	105.11	105.11	35715
3/8/2016	12:25 PM	105.08	105.14	105.08	105.13	177865
3/8/2016	12:26 PM	105.09	105.1	105.07	105.08	94785
3/8/2016	12:27 PM	105.097	105.1	105.04	105.1	45780
3/8/2016	12:28 PM	105.05	105.13	105.0301	105.0976	86258
3/8/2016	12:29 PM	105.039	105.05	105.02	105.04	32365
3/8/2016	12:30 PM	105.03	105.04	105	105.03	29438
3/8/2016	12:31 PM	105.0576	105.08	105.02	105.04	66500
3/8/2016	12:32 PM	105.01	105.05	104.99	105.05	87726
3/8/2016	12:33 PM	105	105.03	104.99	105.02	18423
3/8/2016	12:34 PM	105.015	105.05	105	105	13448
3/8/2016	12:35 PM	104.9439	105.03	104.94	105	47426
3/8/2016	12:36 PM	104.94	104.96	104.94	104.945	30398
3/8/2016	12:37 PM	104.88	104.94	104.88	104.94	62192
3/8/2016	12:38 PM	104.91	104.915	104.87	104.88	21951
3/8/2016	12:39 PM	104.94	104.94	104.909	104.909	19528
3/8/2016	12:40 PM	104.89	104.94	104.89	104.94	10130
3/8/2016	12:41 PM	104.91	104.919	104.86	104.88	30734
3/8/2016	12:42 PM	104.93	104.93	104.9	104.91	16963
3/8/2016	12:43 PM	104.93	104.9561	104.93	104.9375	12872
3/8/2016	12:44 PM	104.91	104.94	104.9	104.93	38718
3/8/2016	12:45 PM	104.9	104.92	104.9	104.91	6135
3/8/2016	12:46 PM	104.89	104.92	104.88	104.9	18900
3/8/2016	12:47 PM	104.79	104.89	104.79	104.89	57668
3/8/2016	12:48 PM	104.8251	104.8399	104.789	104.7899	36885
3/8/2016	12:49 PM	104.85	104.85	104.8	104.82	45491
3/8/2016	12:50 PM	104.86	104.92	104.83	104.85	60702
3/8/2016	12:51 PM	104.85	104.8615	104.81	104.86	29082
3/8/2016	12:52 PM	104.86	104.9	104.848	104.848	21002
3/8/2016	12:53 PM	104.83	104.86	104.8	104.86	40650
3/8/2016	12:54 PM	104.805	104.84	104.8	104.83	17340
3/8/2016	12:55 PM	104.78	104.8	104.77	104.8	94043
3/8/2016	12:56 PM	104.84	104.86	104.78	104.79	36433
3/8/2016	12:57 PM	104.8	104.83	104.8	104.83	15086
3/8/2016	12:58 PM	104.83	104.84	104.78	104.79	12539
3/8/2016	12:59 PM	104.89	104.9	104.84	104.84	34919
3/8/2016	1:00 PM	104.87	104.89	104.85	104.89	14186
3/8/2016	1:01 PM	104.86	104.89	104.86	104.87	23595
3/8/2016	1:02 PM	104.91	104.91	104.84	104.86	41145
3/8/2016	1:03 PM	104.85	104.93	104.84	104.91	23059
3/8/2016	1:04 PM	104.85	104.88	104.84	104.85	29721
3/8/2016	1:05 PM	104.87	104.88	104.85	104.85	17258
3/8/2016	1:06 PM	104.86	104.9	104.86	104.88	17724
3/8/2016	1:07 PM	104.85	104.85	104.815	104.85	33112
3/8/2016	1:08 PM	104.9	104.9	104.84	104.85	21964
3/8/2016	1:09 PM	104.89	104.89	104.86	104.89	19026
3/8/2016	1:10 PM	104.86	104.88	104.831	104.88	20312
3/8/2016	1:11 PM	104.83	104.889	104.82	104.86	18874
3/8/2016	1:12 PM	104.78	104.8312	104.78	104.8312	36270
3/8/2016	1:13 PM	104.77	104.785	104.7201	104.7838	79037
3/8/2016	1:14 PM	104.8	104.8	104.76	104.77	36001
3/8/2016	1:15 PM	104.7362	104.8	104.72	104.79	46565
3/8/2016	1:16 PM	104.78	104.785	104.71	104.74	40533
3/8/2016	1:17 PM	104.84	104.84	104.79	104.79	22753
3/8/2016	1:18 PM	104.91	104.93	104.84	104.84	72952
3/8/2016	1:19 PM	104.89	104.92	104.87	104.91	51540
3/8/2016	1:20 PM	104.88	104.881	104.8499	104.881	12611
3/8/2016	1:21 PM	104.8672	104.89	104.84	104.87	16488
3/8/2016	1:22 PM	104.91	104.91	104.85	104.87	27544
3/8/2016	1:23 PM	104.9935	105.04	104.9161	104.9161	101442
3/8/2016	1:24 PM	104.989	105	104.95	105	11545
3/8/2016	1:25 PM	104.96	105	104.955	104.99	19370
3/8/2016	1:26 PM	104.99	105	104.95	104.98	14097
3/8/2016	1:27 PM	105	105	104.965	104.99	23826
3/8/2016	1:28 PM	105.04	105.0581	105	105	48787
3/8/2016	1:29 PM	105.02	105.06	105.02	105.0479	27168
3/8/2016	1:30 PM	105.02	105.02	104.99	105.02	19222
3/8/2016	1:31 PM	105.01	105.0265	105	105.0239	8966
3/8/2016	1:32 PM	105.0415	105.05	105.03	105.03	12166
3/8/2016	1:33 PM	105.09	105.1	105.035	105.035	39232
3/8/2016	1:34 PM	105.05	105.12	105.05	105.095	90035
3/8/2016	1:35 PM	105.0616	105.07	105.05	105.05	22921
3/8/2016	1:36 PM	105.11	105.1184	105.07	105.08	50296
3/8/2016	1:37 PM	105.16	105.16	105.11	105.11	34926
3/8/2016	1:38 PM	105.19	105.2138	105.17	105.17	61107
3/8/2016	1:39 PM	105.16	105.18	105.15	105.18	40395
3/8/2016	1:40 PM	105.16	105.1662	105.15	105.16	19990
3/8/2016	1:41 PM	105.15	105.16	105.131	105.16	19765
3/8/2016	1:42 PM	105.15	105.15	105.14	105.14	11047
3/8/2016	1:43 PM	105.17	105.18	105.16	105.16	22098
3/8/2016	1:44 PM	105.1265	105.16	105.11	105.16	20635
3/8/2016	1:45 PM	105.08	105.135	105.08	105.12	20730
3/8/2016	1:46 PM	105.12	105.12	105.09	105.09	10513
3/8/2016	1:47 PM	105.091	105.11	105.071	105.11	17236
3/8/2016	1:48 PM	105.1	105.11	105.06	105.08	9769
3/8/2016	1:49 PM	105.14	105.14	105.1	105.1	10231
3/8/2016	1:50 PM	105.08	105.15	105.0701	105.14	25119
3/8/2016	1:51 PM	105.07	105.09	105.07	105.08	24470
3/8/2016	1:52 PM	105.05	105.085	105.05	105.07	21607
3/8/2016	1:53 PM	105.0465	105.055	105.02	105.04	13705
3/8/2016	1:54 PM	105.02	105.045	105.02	105.045	13781
3/8/2016	1:55 PM	105.01	105.02	105	105.02	13896
3/8/2016	1:56 PM	105.07	105.07	105.02	105.02	22183
3/8/2016	1:57 PM	105.08	105.09	105.07	105.07	13514
3/8/2016	1:58 PM	105.08	105.09	105.07	105.08	11698
3/8/2016	1:59 PM	105.06	105.07	105.045	105.07	23985
3/8/2016	2:00 PM	105.06	105.09	105.06	105.07	8481
3/8/2016	2:01 PM	104.975	105.05	104.95	105.05	51303
3/8/2016	2:02 PM	104.9624	105	104.96	104.98	40502
3/8/2016	2:03 PM	104.97	104.9799	104.931	104.96	18016
3/8/2016	2:04 PM	105.032	105.04	104.9699	104.97	17286
3/8/2016	2:05 PM	105.06	105.06	105.035	105.04	40189
3/8/2016	2:06 PM	105.05	105.06	105.035	105.06	33265
3/8/2016	2:07 PM	105.06	105.09	105.06	105.06	26637
3/8/2016	2:08 PM	105.03	105.079	105.03	105.06	22699
3/8/2016	2:09 PM	105.09	105.09	105.02	105.03	26593
3/8/2016	2:10 PM	105.05	105.1	105.04	105.09	24251
3/8/2016	2:11 PM	105.0965	105.1	105.04	105.05	12953
3/8/2016	2:12 PM	105.06	105.09	105.0378	105.09	9355
3/8/2016	2:13 PM	105.09	105.1151	105.07	105.07	22045
3/8/2016	2:14 PM	105.109	105.11	105.09	105.1051	8199
3/8/2016	2:15 PM	105.032	105.11	105.03	105.11	44093
3/8/2016	2:16 PM	104.94	105.05	104.92	105.04	43606
3/8/2016	2:17 PM	104.93	104.96	104.925	104.94	36710
3/8/2016	2:18 PM	104.93	104.94	104.92	104.93	34536
3/8/2016	2:19 PM	104.98	104.98	104.93	104.94	22793
3/8/2016	2:20 PM	104.98	104.98	104.96	104.98	20308
3/8/2016	2:21 PM	105	105.01	104.97	104.98	11581
3/8/2016	2:22 PM	104.98	105.005	104.98	105	19394
3/8/2016	2:23 PM	105.01	105.01	104.955	104.97	9387
3/8/2016	2:24 PM	104.98	105.01	104.97	105	79422
3/8/2016	2:25 PM	104.7901	104.98	104.7901	104.98	42600
3/8/2016	2:26 PM	104.81	104.84	104.7975	104.8	35860
3/8/2016	2:27 PM	104.84	104.84	104.79	104.81	16049
3/8/2016	2:28 PM	104.7689	104.83	104.741	104.83	39541
3/8/2016	2:29 PM	104.748	104.76	104.7	104.76	67877
3/8/2016	2:30 PM	104.77	104.77	104.72	104.74	55180
3/8/2016	2:31 PM	104.8	104.81	104.77	104.77	65768
3/8/2016	2:32 PM	104.76	104.8	104.76	104.79	23829
3/8/2016	2:33 PM	104.77	104.79	104.75	104.76	14749
3/8/2016	2:34 PM	104.75	104.78	104.74	104.78	33419
3/8/2016	2:35 PM	104.8	104.8	104.7492	104.7492	43241
3/8/2016	2:36 PM	104.76	104.81	104.75	104.8	26766
3/8/2016	2:37 PM	104.7661	104.78	104.7461	104.75	24889
3/8/2016	2:38 PM	104.74	104.77	104.73	104.77	17448
3/8/2016	2:39 PM	104.68	104.7462	104.67	104.745	66131
3/8/2016	2:40 PM	104.71	104.72	104.675	104.68	60646
3/8/2016	2:41 PM	104.64	104.71	104.63	104.71	54818
3/8/2016	2:42 PM	104.67	104.67	104.64	104.64	30199
3/8/2016	2:43 PM	104.71	104.711	104.65	104.665	22425
3/8/2016	2:44 PM	104.78	104.8	104.7	104.71	75825
3/8/2016	2:45 PM	104.77	104.79	104.7535	104.79	17612
3/8/2016	2:46 PM	104.74	104.7739	104.74	104.77	33321
3/8/2016	2:47 PM	104.75	104.755	104.73	104.74	20553
3/8/2016	2:48 PM	104.775	104.8	104.75	104.75	24398
3/8/2016	2:49 PM	104.75	104.77	104.74	104.77	10184
3/8/2016	2:50 PM	104.67	104.7585	104.67	104.75	33459
3/8/2016	2:51 PM	104.6	104.6738	104.59	104.67	127769
3/8/2016	2:52 PM	104.58	104.6	104.53	104.6	81185
3/8/2016	2:53 PM	104.5837	104.61	104.57	104.59	21136
3/8/2016	2:54 PM	104.59	104.63	104.569	104.59	42863
3/8/2016	2:55 PM	104.615	104.62	104.55	104.58	37152
3/8/2016	2:56 PM	104.58	104.605	104.57	104.605	23822
3/8/2016	2:57 PM	104.6	104.64	104.58	104.59	60344
3/8/2016	2:58 PM	104.62	104.64	104.62	104.62	37623
3/8/2016	2:59 PM	104.66	104.7	104.6	104.615	70791
3/8/2016	3:00 PM	104.63	104.67	104.63	104.66	41887
3/8/2016	3:01 PM	104.67	104.72	104.6	104.63	65157
3/8/2016	3:02 PM	104.61	104.67	104.595	104.67	29487
3/8/2016	3:03 PM	104.59	104.63	104.57	104.61	55097
3/8/2016	3:04 PM	104.52	104.605	104.5	104.6	50519
3/8/2016	3:05 PM	104.5	104.5327	104.49	104.52	72501
3/8/2016	3:06 PM	104.4938	104.54	104.49	104.5	59774
3/8/2016	3:07 PM	104.529	104.57	104.47	104.49	60669
3/8/2016	3:08 PM	104.55	104.55	104.5	104.52	35818
3/8/2016	3:09 PM	104.505	104.55	104.49	104.55	34489
3/8/2016	3:10 PM	104.5	104.51	104.47	104.51	50998
3/8/2016	3:11 PM	104.47	104.5	104.47	104.5	55987
3/8/2016	3:12 PM	104.56	104.565	104.475	104.48	56407
3/8/2016	3:13 PM	104.63	104.64	104.5639	104.5639	55260
3/8/2016	3:14 PM	104.57	104.63	104.55	104.62	60063
3/8/2016	3:15 PM	104.55	104.56	104.51	104.56	65885
3/8/2016	3:16 PM	104.48	104.59	104.47	104.555	93615
3/8/2016	3:17 PM	104.49	104.51	104.46	104.4701	23684
3/8/2016	3:18 PM	104.4999	104.5	104.44	104.49	58265
3/8/2016	3:19 PM	104.44	104.515	104.44	104.5	86000
3/8/2016	3:20 PM	104.43	104.45	104.41	104.44	108996
3/8/2016	3:21 PM	104.44	104.4439	104.379	104.43	174278
3/8/2016	3:22 PM	104.51	104.5199	104.42	104.44	51845
3/8/2016	3:23 PM	104.48	104.52	104.47	104.519	59746
3/8/2016	3:24 PM	104.49	104.49	104.455	104.48	48022
3/8/2016	3:25 PM	104.56	104.56	104.49	104.49	81428
3/8/2016	3:26 PM	104.52	104.57	104.51	104.5549	39413
3/8/2016	3:27 PM	104.51	104.53	104.49	104.53	32201
3/8/2016	3:28 PM	104.455	104.51	104.4338	104.51	44852
3/8/2016	3:29 PM	104.41	104.48	104.41	104.46	44416
3/8/2016	3:30 PM	104.36	104.41	104.36	104.41	66388
3/8/2016	3:31 PM	104.41	104.41	104.34	104.37	60972
3/8/2016	3:32 PM	104.4	104.44	104.4	104.42	75238
3/8/2016	3:33 PM	104.4	104.42	104.37	104.4	79900
3/8/2016	3:34 PM	104.43	104.44	104.3701	104.3978	56038
3/8/2016	3:35 PM	104.46	104.48	104.43	104.44	52592
3/8/2016	3:36 PM	104.5	104.5	104.445	104.45	75053
3/8/2016	3:37 PM	104.4	104.5	104.4	104.498	31810
3/8/2016	3:38 PM	104.38	104.4711	104.38	104.4	47090
3/8/2016	3:39 PM	104.41	104.42	104.38	104.39	77494
3/8/2016	3:40 PM	104.39	104.415	104.375	104.415	25809
3/8/2016	3:41 PM	104.43	104.44	104.36	104.38	60602
3/8/2016	3:42 PM	104.37	104.43	104.34	104.43	49382
3/8/2016	3:43 PM	104.431	104.431	104.36	104.37	48148
3/8/2016	3:44 PM	104.48	104.51	104.42	104.43	130038
3/8/2016	3:45 PM	104.44	104.48	104.435	104.48	64869
3/8/2016	3:46 PM	104.5	104.53	104.44	104.45	119514
3/8/2016	3:47 PM	104.46	104.5	104.46	104.5	99944
3/8/2016	3:48 PM	104.42	104.46	104.41	104.45	39234
3/8/2016	3:49 PM	104.44	104.46	104.42	104.43	119007
3/8/2016	3:50 PM	104.33	104.4499	104.32	104.43	380398
3/8/2016	3:51 PM	104.29	104.35	104.27	104.32	275092
3/8/2016	3:52 PM	104.295	104.33	104.25	104.29	241720
3/8/2016	3:53 PM	104.24	104.3	104.225	104.2908	181305
3/8/2016	3:54 PM	104.19	104.235	104.18	104.23	88234
3/8/2016	3:55 PM	104.13	104.19	104.12	104.181	180347
3/8/2016	3:56 PM	104.03	104.135	104.02	104.13	311600
3/8/2016	3:57 PM	104.03	104.04	103.97	104.02	265082
3/8/2016	3:58 PM	104.12	104.13	104.02	104.04	225878
3/8/2016	3:59 PM	104.09	104.12	104.05	104.11	313288
3/8/2016	4:00 PM	104.15	104.21	104.092	104.092	663830
3/9/2016	9:31 AM	104.6	104.6	104.51	104.57	157691
3/9/2016	9:32 AM	104.46	104.6	104.455	104.595	129922
3/9/2016	9:33 AM	104.53	104.55	104.455	104.47	222022
3/9/2016	9:34 AM	104.49	104.56	104.45	104.53	159948
3/9/2016	9:35 AM	104.42	104.4905	104.41	104.47	173959
3/9/2016	9:36 AM	104.2	104.41	104.18	104.4	298322
3/9/2016	9:37 AM	104.2	104.25	104.155	104.2	200802
3/9/2016	9:38 AM	104.26	104.27	104.1999	104.2	187017
3/9/2016	9:39 AM	104.21	104.27	104.21	104.25	68910
3/9/2016	9:40 AM	104.29	104.2938	104.195	104.2	165109
3/9/2016	9:41 AM	104.38	104.38	104.28	104.29	210488
3/9/2016	9:42 AM	104.34	104.373	104.31	104.373	99952
3/9/2016	9:43 AM	104.27	104.3563	104.25	104.335	112911
3/9/2016	9:44 AM	104.2	104.29	104.18	104.27	81224
3/9/2016	9:45 AM	104.32	104.35	104.18	104.19	212370
3/9/2016	9:46 AM	104.21	104.32	104.2	104.32	180511
3/9/2016	9:47 AM	104.23	104.26	104.17	104.21	155754
3/9/2016	9:48 AM	104.14	104.25	104.1	104.24	215490
3/9/2016	9:49 AM	104.09	104.16	104.05	104.15	131879
3/9/2016	9:50 AM	104.14	104.18	104.0692	104.09	99324
3/9/2016	9:51 AM	104	104.16	104	104.14	117801
3/9/2016	9:52 AM	104	104.08	103.991	104	85619
3/9/2016	9:53 AM	104.02	104.05	103.96	104	127666
3/9/2016	9:54 AM	104.06	104.06	103.96	104.04	177907
3/9/2016	9:55 AM	104.079	104.1	104.04	104.06	106209
3/9/2016	9:56 AM	104.09	104.12	104.06	104.08	126167
3/9/2016	9:57 AM	104.125	104.1395	104.085	104.1	39927
3/9/2016	9:58 AM	104.121	104.16	104.11	104.135	83908
3/9/2016	9:59 AM	104.14	104.15	104.1	104.12	35863
3/9/2016	10:00 AM	104.17	104.205	104.14	104.14	84355
3/9/2016	10:01 AM	104.22	104.28	104.16	104.16	118304
3/9/2016	10:02 AM	104.195	104.28	104.19	104.22	167675
3/9/2016	10:03 AM	104.18	104.2	104.131	104.2	96611
3/9/2016	10:04 AM	104.28	104.28	104.19	104.19	54543
3/9/2016	10:05 AM	104.24	104.37	104.22	104.28	65197
3/9/2016	10:06 AM	104.255	104.3	104.23	104.26	55273
3/9/2016	10:07 AM	104.28	104.31	104.25	104.25	30680
3/9/2016	10:08 AM	104.18	104.305	104.14	104.275	213803
3/9/2016	10:09 AM	104.15	104.2125	104.13	104.18	93755
3/9/2016	10:10 AM	104.15	104.25	104.15	104.16	139168
3/9/2016	10:11 AM	104.2134	104.27	104.15	104.15	46270
3/9/2016	10:12 AM	104.23	104.24	104.17	104.21	49495
3/9/2016	10:13 AM	104.31	104.31	104.24	104.24	39964
3/9/2016	10:14 AM	104.21	104.33	104.2	104.31	125351
3/9/2016	10:15 AM	104.22	104.26	104.21	104.21	43137
3/9/2016	10:16 AM	104.41	104.415	104.23	104.23	116181
3/9/2016	10:17 AM	104.36	104.41	104.33	104.41	67116
3/9/2016	10:18 AM	104.315	104.3733	104.29	104.36	85580
3/9/2016	10:19 AM	104.3	104.36	104.3	104.31	23835
3/9/2016	10:20 AM	104.28	104.31	104.225	104.29	51730
3/9/2016	10:21 AM	104.3201	104.33	104.25	104.28	113726
3/9/2016	10:22 AM	104.3	104.38	104.28	104.335	145792
3/9/2016	10:23 AM	104.35	104.36	104.3	104.31	53369
3/9/2016	10:24 AM	104.415	104.439	104.35	104.36	79644
3/9/2016	10:25 AM	104.38	104.42	104.32	104.42	56440
3/9/2016	10:26 AM	104.38	104.42	104.36	104.39	32114
3/9/2016	10:27 AM	104.47	104.4899	104.39	104.39	78109
3/9/2016	10:28 AM	104.445	104.47	104.4	104.47	54951
3/9/2016	10:29 AM	104.4092	104.45	104.4	104.43	42242
3/9/2016	10:30 AM	104.48	104.48	104.4	104.4	79216
3/9/2016	10:31 AM	104.54	104.54	104.4	104.48	131551
3/9/2016	10:32 AM	104.55	104.62	104.52	104.54	152543
3/9/2016	10:33 AM	104.47	104.56	104.44	104.55	85505
3/9/2016	10:34 AM	104.5	104.5	104.405	104.48	43647
3/9/2016	10:35 AM	104.55	104.55	104.41	104.5	117738
3/9/2016	10:36 AM	104.67	104.675	104.49	104.54	76689
3/9/2016	10:37 AM	104.65	104.68	104.6	104.66	62405
3/9/2016	10:38 AM	104.72	104.74	104.64	104.6516	144940
3/9/2016	10:39 AM	104.7	104.815	104.685	104.725	153055
3/9/2016	10:40 AM	104.73	104.74	104.66	104.7099	45659
3/9/2016	10:41 AM	104.7401	104.76	104.7001	104.73	36686
3/9/2016	10:42 AM	104.69	104.73	104.644	104.73	56235
3/9/2016	10:43 AM	104.6933	104.73	104.65	104.66	46542
3/9/2016	10:44 AM	104.68	104.7	104.67	104.68	31640
3/9/2016	10:45 AM	104.67	104.72	104.65	104.7	61825
3/9/2016	10:46 AM	104.62	104.69	104.59	104.68	93659
3/9/2016	10:47 AM	104.62	104.65	104.61	104.625	33393
3/9/2016	10:48 AM	104.6	104.62	104.58	104.61	47101
3/9/2016	10:49 AM	104.61	104.6333	104.57	104.6	37230
3/9/2016	10:50 AM	104.57	104.61	104.55	104.61	63888
3/9/2016	10:51 AM	104.32	104.56	104.32	104.56	158201
3/9/2016	10:52 AM	104.27	104.328	104.2199	104.328	171539
3/9/2016	10:53 AM	104.11	104.28	104.06	104.28	247274
3/9/2016	10:54 AM	104.2167	104.22	104.11	104.13	80588
3/9/2016	10:55 AM	104.14	104.22	104.12	104.22	82851
3/9/2016	10:56 AM	104.19	104.19	104.04	104.125	107515
3/9/2016	10:57 AM	104.1799	104.2	104.16	104.18	37116
3/9/2016	10:58 AM	104.11	104.17	104.06	104.17	86553
3/9/2016	10:59 AM	104.14	104.17	104.11	104.13	75779
3/9/2016	11:00 AM	104.13	104.17	104.12	104.1201	35253
3/9/2016	11:01 AM	104.25	104.255	104.12	104.13	108710
3/9/2016	11:02 AM	104.3	104.3	104.21	104.25	50886
3/9/2016	11:03 AM	104.33	104.33	104.241	104.3	68160
3/9/2016	11:04 AM	104.31	104.33	104.27	104.33	30852
3/9/2016	11:05 AM	104.28	104.31	104.27	104.31	29003
3/9/2016	11:06 AM	104.31	104.36	104.29	104.3	20253
3/9/2016	11:07 AM	104.34	104.3401	104.27	104.315	30379
3/9/2016	11:08 AM	104.3	104.33	104.27	104.33	17880
3/9/2016	11:09 AM	104.29	104.33	104.27	104.28	54497
3/9/2016	11:10 AM	104.33	104.33	104.23	104.29	90231
3/9/2016	11:11 AM	104.33	104.41	104.31	104.329	103082
3/9/2016	11:12 AM	104.39	104.39	104.3	104.34	31595
3/9/2016	11:13 AM	104.32	104.4	104.3	104.39	65087
3/9/2016	11:14 AM	104.32	104.36	104.3	104.31	21251
3/9/2016	11:15 AM	104.337	104.34	104.28	104.32	32267
3/9/2016	11:16 AM	104.34	104.36	104.31	104.34	81205
3/9/2016	11:17 AM	104.38	104.4	104.32	104.34	25957
3/9/2016	11:18 AM	104.37	104.39	104.3324	104.38	36020
3/9/2016	11:19 AM	104.41	104.47	104.32	104.38	71557
3/9/2016	11:20 AM	104.475	104.475	104.41	104.41	53643
3/9/2016	11:21 AM	104.37	104.49	104.36	104.4701	153879
3/9/2016	11:22 AM	104.44	104.47	104.37	104.37	42553
3/9/2016	11:23 AM	104.42	104.455	104.41	104.45	43117
3/9/2016	11:24 AM	104.42	104.45	104.41	104.42	22886
3/9/2016	11:25 AM	104.519	104.52	104.42	104.4251	34750
3/9/2016	11:26 AM	104.56	104.56	104.505	104.52	85406
3/9/2016	11:27 AM	104.53	104.6	104.53	104.55	51755
3/9/2016	11:28 AM	104.54	104.55	104.51	104.5314	32905
3/9/2016	11:29 AM	104.55	104.58	104.5314	104.54	34679
3/9/2016	11:30 AM	104.59	104.59	104.52	104.56	32673
3/9/2016	11:31 AM	104.7	104.74	104.6	104.6	211052
3/9/2016	11:32 AM	104.7	104.7	104.66	104.7	94110
3/9/2016	11:33 AM	104.705	104.72	104.66	104.71	31097
3/9/2016	11:34 AM	104.66	104.72	104.656	104.72	39572
3/9/2016	11:35 AM	104.615	104.665	104.585	104.655	77354
3/9/2016	11:36 AM	104.62	104.64	104.605	104.62	31917
3/9/2016	11:37 AM	104.66	104.67	104.6	104.61	34421
3/9/2016	11:38 AM	104.63	104.7	104.63	104.66	22621
3/9/2016	11:39 AM	104.61	104.63	104.58	104.63	44803
3/9/2016	11:40 AM	104.63	104.66	104.605	104.61	28981
3/9/2016	11:41 AM	104.62	104.66	104.6	104.64	49208
3/9/2016	11:42 AM	104.6	104.63	104.585	104.62	20995
3/9/2016	11:43 AM	104.59	104.59	104.56	104.585	32739
3/9/2016	11:44 AM	104.57	104.5963	104.56	104.59	14737
3/9/2016	11:45 AM	104.64	104.64	104.565	104.5724	54648
3/9/2016	11:46 AM	104.63	104.67	104.62	104.635	58976
3/9/2016	11:47 AM	104.6	104.61	104.56	104.61	58427
3/9/2016	11:48 AM	104.56	104.59	104.53	104.59	43290
3/9/2016	11:49 AM	104.6	104.6	104.56	104.56	26570
3/9/2016	11:50 AM	104.61	104.63	104.6	104.6	39756
3/9/2016	11:51 AM	104.6	104.64	104.6	104.62	63927
3/9/2016	11:52 AM	104.58	104.61	104.57	104.6	8400
3/9/2016	11:53 AM	104.65	104.66	104.57	104.57	51323
3/9/2016	11:54 AM	104.64	104.65	104.62	104.65	23316
3/9/2016	11:55 AM	104.67	104.68	104.63	104.63	50440
3/9/2016	11:56 AM	104.62	104.68	104.62	104.68	22329
3/9/2016	11:57 AM	104.66	104.66	104.62	104.63	90469
3/9/2016	11:58 AM	104.675	104.71	104.66	104.66	42957
3/9/2016	11:59 AM	104.7108	104.7108	104.675	104.68	37509
3/9/2016	12:00 PM	104.71	104.76	104.7	104.71	44048
3/9/2016	12:01 PM	104.69	104.72	104.6701	104.71	31742
3/9/2016	12:02 PM	104.7	104.71	104.68	104.69	10612
3/9/2016	12:03 PM	104.6762	104.707	104.6762	104.7062	41875
3/9/2016	12:04 PM	104.65	104.67	104.65	104.67	38381
3/9/2016	12:05 PM	104.67	104.68	104.6599	104.66	20228
3/9/2016	12:06 PM	104.62	104.67	104.61	104.67	34144
3/9/2016	12:07 PM	104.68	104.68	104.63	104.63	24639
3/9/2016	12:08 PM	104.65	104.68	104.63	104.68	63612
3/9/2016	12:09 PM	104.61	104.66	104.5993	104.655	42617
3/9/2016	12:10 PM	104.63	104.635	104.61	104.61	10496
3/9/2016	12:11 PM	104.63	104.6489	104.61	104.62	10271
3/9/2016	12:12 PM	104.64	104.66	104.63	104.63	7060
3/9/2016	12:13 PM	104.64	104.655	104.62	104.65	43021
3/9/2016	12:14 PM	104.6033	104.64	104.59	104.63	19536
3/9/2016	12:15 PM	104.65	104.65	104.6	104.6	16453
3/9/2016	12:16 PM	104.66	104.68	104.6499	104.66	27784
3/9/2016	12:17 PM	104.571	104.6599	104.571	104.6599	12100
3/9/2016	12:18 PM	104.56	104.62	104.56	104.58	44467
3/9/2016	12:19 PM	104.59	104.6	104.56	104.56	16365
3/9/2016	12:20 PM	104.64	104.66	104.59	104.61	92819
3/9/2016	12:21 PM	104.61	104.643	104.58	104.64	26643
3/9/2016	12:22 PM	104.66	104.66	104.61	104.61	7172
3/9/2016	12:23 PM	104.67	104.67	104.6401	104.66	12949
3/9/2016	12:24 PM	104.67	104.67	104.65	104.66	5489
3/9/2016	12:25 PM	104.7	104.71	104.67	104.68	25960
3/9/2016	12:26 PM	104.695	104.71	104.6625	104.707	16931
3/9/2016	12:27 PM	104.7	104.7	104.669	104.69	12949
3/9/2016	12:28 PM	104.65	104.7	104.65	104.699	8129
3/9/2016	12:29 PM	104.65	104.66	104.64	104.65	7371
3/9/2016	12:30 PM	104.66	104.68	104.64	104.65	8993
3/9/2016	12:31 PM	104.69	104.7	104.67	104.67	17860
3/9/2016	12:32 PM	104.63	104.68	104.62	104.68	14858
3/9/2016	12:33 PM	104.6101	104.63	104.597	104.62	7000
3/9/2016	12:34 PM	104.635	104.65	104.6158	104.62	21906
3/9/2016	12:35 PM	104.62	104.64	104.62	104.6254	9182
3/9/2016	12:36 PM	104.58	104.6394	104.57	104.62	27612
3/9/2016	12:37 PM	104.531	104.57	104.53	104.57	28658
3/9/2016	12:38 PM	104.52	104.56	104.52	104.54	15109
3/9/2016	12:39 PM	104.5457	104.55	104.51	104.52	25268
3/9/2016	12:40 PM	104.61	104.62	104.55	104.55	45328
3/9/2016	12:41 PM	104.57	104.62	104.56	104.62	10886
3/9/2016	12:42 PM	104.61	104.61	104.58	104.58	20953
3/9/2016	12:43 PM	104.555	104.62	104.54	104.61	46387
3/9/2016	12:44 PM	104.56	104.5701	104.545	104.545	23985
3/9/2016	12:45 PM	104.48	104.57	104.475	104.5638	64780
3/9/2016	12:46 PM	104.44	104.48	104.44	104.48	41209
3/9/2016	12:47 PM	104.44	104.46	104.44	104.44	8742
3/9/2016	12:48 PM	104.41	104.435	104.39	104.43	53489
3/9/2016	12:49 PM	104.38	104.4	104.36	104.4	88668
3/9/2016	12:50 PM	104.352	104.42	104.35	104.39	46176
3/9/2016	12:51 PM	104.37	104.39	104.35	104.36	14719
3/9/2016	12:52 PM	104.41	104.41	104.36	104.375	32595
3/9/2016	12:53 PM	104.42	104.438	104.41	104.41	7631
3/9/2016	12:54 PM	104.43	104.43	104.41	104.42	12407
3/9/2016	12:55 PM	104.4	104.42	104.38	104.42	19510
3/9/2016	12:56 PM	104.4	104.405	104.385	104.39	116085
3/9/2016	12:57 PM	104.38	104.41	104.37	104.4	106050
3/9/2016	12:58 PM	104.395	104.44	104.385	104.39	94270
3/9/2016	12:59 PM	104.42	104.43	104.385	104.39	76875
3/9/2016	1:00 PM	104.39	104.42	104.365	104.415	39550
3/9/2016	1:01 PM	104.39	104.39	104.34	104.385	53509
3/9/2016	1:02 PM	104.395	104.43	104.38	104.38	27383
3/9/2016	1:03 PM	104.42	104.42	104.35	104.39	46491
3/9/2016	1:04 PM	104.45	104.45	104.41	104.41	52686
3/9/2016	1:05 PM	104.431	104.47	104.42	104.45	49867
3/9/2016	1:06 PM	104.45	104.45	104.42	104.44	24434
3/9/2016	1:07 PM	104.41	104.44	104.41	104.44	16313
3/9/2016	1:08 PM	104.41	104.42	104.365	104.41	71313
3/9/2016	1:09 PM	104.42	104.45	104.39	104.4	28035
3/9/2016	1:10 PM	104.41	104.42	104.38	104.42	39481
3/9/2016	1:11 PM	104.44	104.45	104.41	104.41	16630
3/9/2016	1:12 PM	104.53	104.56	104.44	104.44	77814
3/9/2016	1:13 PM	104.5	104.54	104.495	104.52	35132
3/9/2016	1:14 PM	104.521	104.53	104.49	104.5	28018
3/9/2016	1:15 PM	104.5211	104.5211	104.49	104.521	19170
3/9/2016	1:16 PM	104.4599	104.51	104.45	104.51	11529
3/9/2016	1:17 PM	104.4999	104.5	104.46	104.46	12662
3/9/2016	1:18 PM	104.45	104.5	104.45	104.5	25984
3/9/2016	1:19 PM	104.385	104.46	104.365	104.45	82668
3/9/2016	1:20 PM	104.4	104.41	104.375	104.38	16134
3/9/2016	1:21 PM	104.39	104.41	104.385	104.4	9692
3/9/2016	1:22 PM	104.38	104.39	104.33	104.39	45964
3/9/2016	1:23 PM	104.38	104.42	104.38	104.38	23637
3/9/2016	1:24 PM	104.4	104.4	104.375	104.3849	27715
3/9/2016	1:25 PM	104.41	104.41	104.39	104.41	10823
3/9/2016	1:26 PM	104.44	104.47	104.4124	104.4124	45979
3/9/2016	1:27 PM	104.41	104.45	104.38	104.45	32923
3/9/2016	1:28 PM	104.415	104.43	104.41	104.41	8014
3/9/2016	1:29 PM	104.41	104.42	104.39	104.42	20152
3/9/2016	1:30 PM	104.44	104.45	104.415	104.42	15815
3/9/2016	1:31 PM	104.52	104.53	104.44	104.44	39226
3/9/2016	1:32 PM	104.49	104.53	104.49	104.51	26311
3/9/2016	1:33 PM	104.539	104.539	104.4889	104.5	45498
3/9/2016	1:34 PM	104.5	104.5339	104.4867	104.5339	17582
3/9/2016	1:35 PM	104.485	104.51	104.485	104.5	10726
3/9/2016	1:36 PM	104.59	104.59	104.5	104.5	53272
3/9/2016	1:37 PM	104.59	104.605	104.57	104.58	30291
3/9/2016	1:38 PM	104.57	104.595	104.55	104.595	20706
3/9/2016	1:39 PM	104.5699	104.58	104.55	104.57	15045
3/9/2016	1:40 PM	104.56	104.58	104.555	104.57	17941
3/9/2016	1:41 PM	104.51	104.561	104.505	104.558	23547
3/9/2016	1:42 PM	104.53	104.56	104.52	104.52	15083
3/9/2016	1:43 PM	104.53	104.54	104.52	104.53	16528
3/9/2016	1:44 PM	104.5	104.53	104.47	104.53	45452
3/9/2016	1:45 PM	104.5	104.52	104.5	104.51	6432
3/9/2016	1:46 PM	104.54	104.56	104.495	104.495	19223
3/9/2016	1:47 PM	104.53	104.57	104.53	104.55	21827
3/9/2016	1:48 PM	104.63	104.63	104.54	104.54	33566
3/9/2016	1:49 PM	104.61	104.639	104.6	104.639	125934
3/9/2016	1:50 PM	104.6724	104.71	104.605	104.61	130776
3/9/2016	1:51 PM	104.7	104.71	104.67	104.68	65646
3/9/2016	1:52 PM	104.71	104.72	104.69	104.69	45295
3/9/2016	1:53 PM	104.68	104.72	104.66	104.72	26340
3/9/2016	1:54 PM	104.65	104.69	104.641	104.675	35692
3/9/2016	1:55 PM	104.69	104.69	104.65	104.655	30163
3/9/2016	1:56 PM	104.7	104.7	104.68	104.69	6776
3/9/2016	1:57 PM	104.66	104.71	104.66	104.7099	14696
3/9/2016	1:58 PM	104.74	104.74	104.66	104.67	38298
3/9/2016	1:59 PM	104.78	104.8099	104.73	104.7399	106761
3/9/2016	2:00 PM	104.74	104.7867	104.73	104.78	39088
3/9/2016	2:01 PM	104.72	104.75	104.72	104.74	14033
3/9/2016	2:02 PM	104.76	104.77	104.73	104.73	22574
3/9/2016	2:03 PM	104.74	104.76	104.73	104.76	24332
3/9/2016	2:04 PM	104.74	104.75	104.72	104.73	10497
3/9/2016	2:05 PM	104.76	104.77	104.74	104.74	82382
3/9/2016	2:06 PM	104.78	104.79	104.75	104.7614	26805
3/9/2016	2:07 PM	104.78	104.785	104.77	104.77	13133
3/9/2016	2:08 PM	104.74	104.78	104.74	104.78	11436
3/9/2016	2:09 PM	104.78	104.78	104.73	104.74	23986
3/9/2016	2:10 PM	104.82	104.84	104.7662	104.77	39726
3/9/2016	2:11 PM	104.82	104.83	104.81	104.82	42856
3/9/2016	2:12 PM	104.8	104.81	104.77	104.81	35867
3/9/2016	2:13 PM	104.79	104.7924	104.77	104.79	16996
3/9/2016	2:14 PM	104.71	104.78	104.71	104.78	38472
3/9/2016	2:15 PM	104.73	104.74	104.7	104.72	40498
3/9/2016	2:16 PM	104.77	104.78	104.74	104.74	43537
3/9/2016	2:17 PM	104.77	104.7792	104.75	104.77	14167
3/9/2016	2:18 PM	104.8	104.81	104.755	104.76	18536
3/9/2016	2:19 PM	104.8	104.8	104.78	104.8	13149
3/9/2016	2:20 PM	104.76	104.78	104.74	104.78	14680
3/9/2016	2:21 PM	104.6796	104.7776	104.67	104.76	37715
3/9/2016	2:22 PM	104.73	104.735	104.68	104.68	18919
3/9/2016	2:23 PM	104.7001	104.73	104.69	104.73	16793
3/9/2016	2:24 PM	104.7	104.71	104.68	104.7	14912
3/9/2016	2:25 PM	104.69	104.69	104.6733	104.69	47019
3/9/2016	2:26 PM	104.72	104.72	104.6963	104.6963	20663
3/9/2016	2:27 PM	104.7	104.72	104.68	104.7163	51825
3/9/2016	2:28 PM	104.75	104.75	104.71	104.71	19880
3/9/2016	2:29 PM	104.78	104.8	104.76	104.76	57062
3/9/2016	2:30 PM	104.7831	104.79	104.73	104.7769	20857
3/9/2016	2:31 PM	104.77	104.78	104.76	104.78	18740
3/9/2016	2:32 PM	104.73	104.77	104.72	104.77	24335
3/9/2016	2:33 PM	104.7	104.73	104.7	104.72	27075
3/9/2016	2:34 PM	104.59	104.7	104.57	104.7	105566
3/9/2016	2:35 PM	104.582	104.59	104.58	104.58	42710
3/9/2016	2:36 PM	104.6299	104.6299	104.58	104.58	56216
3/9/2016	2:37 PM	104.61	104.63	104.6	104.6243	27677
3/9/2016	2:38 PM	104.56	104.62	104.56	104.6	81702
3/9/2016	2:39 PM	104.605	104.61	104.55	104.56	20754
3/9/2016	2:40 PM	104.62	104.64	104.61	104.61	19914
3/9/2016	2:41 PM	104.62	104.63	104.61	104.62	46830
3/9/2016	2:42 PM	104.62	104.62	104.601	104.6139	60486
3/9/2016	2:43 PM	104.6261	104.66	104.62	104.62	38159
3/9/2016	2:44 PM	104.619	104.63	104.605	104.625	15533
3/9/2016	2:45 PM	104.69	104.7	104.61	104.62	19866
3/9/2016	2:46 PM	104.68	104.691	104.674	104.691	16951
3/9/2016	2:47 PM	104.67	104.69	104.65	104.68	15203
3/9/2016	2:48 PM	104.65	104.67	104.65	104.67	15516
3/9/2016	2:49 PM	104.71	104.71	104.65	104.65	17087
3/9/2016	2:50 PM	104.72	104.72	104.68	104.7	35018
3/9/2016	2:51 PM	104.76	104.76	104.7	104.72	23321
3/9/2016	2:52 PM	104.77	104.78	104.75	104.77	25889
3/9/2016	2:53 PM	104.71	104.761	104.7	104.76	16205
3/9/2016	2:54 PM	104.68	104.7063	104.68	104.7035	19481
3/9/2016	2:55 PM	104.68	104.68	104.64	104.67	25151
3/9/2016	2:56 PM	104.695	104.7	104.6837	104.69	16261
3/9/2016	2:57 PM	104.68	104.69	104.66	104.69	22467
3/9/2016	2:58 PM	104.7199	104.73	104.685	104.685	30412
3/9/2016	2:59 PM	104.68	104.73	104.68	104.72	26859
3/9/2016	3:00 PM	104.73	104.73	104.69	104.69	54834
3/9/2016	3:01 PM	104.73	104.73	104.67	104.72	40401
3/9/2016	3:02 PM	104.72	104.73	104.68	104.72	31704
3/9/2016	3:03 PM	104.75	104.75	104.7	104.71	19741
3/9/2016	3:04 PM	104.7657	104.77	104.725	104.74	42838
3/9/2016	3:05 PM	104.75	104.77	104.73	104.76	21621
3/9/2016	3:06 PM	104.775	104.775	104.74	104.7424	15945
3/9/2016	3:07 PM	104.69	104.77	104.68	104.77	44528
3/9/2016	3:08 PM	104.665	104.71	104.66	104.7	32875
3/9/2016	3:09 PM	104.59	104.69	104.59	104.67	75770
3/9/2016	3:10 PM	104.56	104.6	104.54	104.59	117175
3/9/2016	3:11 PM	104.54	104.59	104.54	104.5647	45370
3/9/2016	3:12 PM	104.56	104.56	104.5	104.54	70743
3/9/2016	3:13 PM	104.59	104.61	104.56	104.56	23572
3/9/2016	3:14 PM	104.57	104.6	104.57	104.59	21588
3/9/2016	3:15 PM	104.56	104.57	104.55	104.56	15243
3/9/2016	3:16 PM	104.56	104.58	104.52	104.55	33416
3/9/2016	3:17 PM	104.55	104.58	104.55	104.57	14573
3/9/2016	3:18 PM	104.55	104.56	104.5338	104.55	18722
3/9/2016	3:19 PM	104.54	104.55	104.51	104.55	37036
3/9/2016	3:20 PM	104.5	104.54	104.5	104.53	24804
3/9/2016	3:21 PM	104.5346	104.54	104.5	104.5	20302
3/9/2016	3:22 PM	104.52	104.54	104.52	104.53	13148
3/9/2016	3:23 PM	104.52	104.55	104.485	104.53	73227
3/9/2016	3:24 PM	104.52	104.52	104.465	104.51	67517
3/9/2016	3:25 PM	104.56	104.56	104.49	104.52	122943
3/9/2016	3:26 PM	104.57	104.57	104.557	104.56	32096
3/9/2016	3:27 PM	104.6	104.6	104.52	104.56	64218
3/9/2016	3:28 PM	104.62	104.62	104.593	104.6	37527
3/9/2016	3:29 PM	104.63	104.64	104.5938	104.62	35247
3/9/2016	3:30 PM	104.6	104.63	104.6	104.63	21994
3/9/2016	3:31 PM	104.61	104.63	104.58	104.59	30906
3/9/2016	3:32 PM	104.61	104.62	104.6	104.62	27540
3/9/2016	3:33 PM	104.58	104.6	104.54	104.6	40429
3/9/2016	3:34 PM	104.67	104.71	104.5775	104.5867	93577
3/9/2016	3:35 PM	104.6549	104.67	104.63	104.67	35657
3/9/2016	3:36 PM	104.66	104.66	104.62	104.65	35102
3/9/2016	3:37 PM	104.64	104.69	104.64	104.65	41675
3/9/2016	3:38 PM	104.69	104.69	104.63	104.64	20341
3/9/2016	3:39 PM	104.6528	104.69	104.635	104.69	32482
3/9/2016	3:40 PM	104.675	104.69	104.66	104.66	24406
3/9/2016	3:41 PM	104.64	104.675	104.6	104.66	63053
3/9/2016	3:42 PM	104.66	104.669	104.63	104.64	29397
3/9/2016	3:43 PM	104.63	104.665	104.56	104.65	38960
3/9/2016	3:44 PM	104.74	104.75	104.62	104.63	69027
3/9/2016	3:45 PM	104.69	104.73	104.68	104.73	86687
3/9/2016	3:46 PM	104.72	104.73	104.67	104.69	90950
3/9/2016	3:47 PM	104.66	104.73	104.66	104.73	64739
3/9/2016	3:48 PM	104.7	104.7099	104.65	104.67	39455
3/9/2016	3:49 PM	104.6902	104.72	104.68	104.71	40576
3/9/2016	3:50 PM	104.705	104.71	104.665	104.67	56037
3/9/2016	3:51 PM	104.69	104.72	104.665	104.71	139063
3/9/2016	3:52 PM	104.68	104.74	104.67	104.68	86771
3/9/2016	3:53 PM	104.72	104.72	104.66	104.68	55088
3/9/2016	3:54 PM	104.69	104.72	104.68	104.715	80867
3/9/2016	3:55 PM	104.7126	104.73	104.68	104.695	71335
3/9/2016	3:56 PM	104.655	104.715	104.65	104.715	72074
3/9/2016	3:57 PM	104.68	104.69	104.63	104.65	128712
3/9/2016	3:58 PM	104.6999	104.71	104.65	104.68	164003
3/9/2016	3:59 PM	104.7	104.7	104.64	104.685	257804
3/9/2016	4:00 PM	104.82	104.82	104.68	104.7	864915
3/10/2016	9:31 AM	105.04	105.285	104.99	105.26	227074
3/10/2016	9:32 AM	105.26	105.28	104.99	105.04	204806
3/10/2016	9:33 AM	105.37	105.39	105.18	105.26	162849
3/10/2016	9:34 AM	105.3	105.44	105.26	105.38	149269
3/10/2016	9:35 AM	105.4	105.465	105.26	105.29	229436
3/10/2016	9:36 AM	105.25	105.43	105.25	105.405	215502
3/10/2016	9:37 AM	105.21	105.26	105.14	105.26	235726
3/10/2016	9:38 AM	105.23	105.29	105.19	105.22	156335
3/10/2016	9:39 AM	105.39	105.41	105.23	105.23	197470
3/10/2016	9:40 AM	105.5	105.5499	105.37	105.38	382080
3/10/2016	9:41 AM	105.32	105.51	105.32	105.5	196256
3/10/2016	9:42 AM	105.43	105.44	105.25	105.31	195611
3/10/2016	9:43 AM	105.4799	105.48	105.31	105.43	157307
3/10/2016	9:44 AM	105.36	105.4701	105.31	105.47	121767
3/10/2016	9:45 AM	105.39	105.44	105.32	105.35	190794
3/10/2016	9:46 AM	105.42	105.45	105.32	105.4	122460
3/10/2016	9:47 AM	105.35	105.435	105.33	105.42	68905
3/10/2016	9:48 AM	105.35	105.36	105.25	105.35	95579
3/10/2016	9:49 AM	105.4	105.46	105.34	105.345	199172
3/10/2016	9:50 AM	105.5579	105.56	105.39	105.41	177355
3/10/2016	9:51 AM	105.55	105.59	105.49	105.5599	244641
3/10/2016	9:52 AM	105.57	105.61	105.54	105.54	88715
3/10/2016	9:53 AM	105.58	105.62	105.56	105.56	100452
3/10/2016	9:54 AM	105.61	105.62	105.51	105.58	89810
3/10/2016	9:55 AM	105.63	105.68	105.6	105.61	81704
3/10/2016	9:56 AM	105.69	105.69	105.586	105.62	152981
3/10/2016	9:57 AM	105.77	105.7924	105.67	105.68	283641
3/10/2016	9:58 AM	105.75	105.82	105.74	105.76	263164
3/10/2016	9:59 AM	105.7578	105.78	105.747	105.76	60942
3/10/2016	10:00 AM	105.79	105.8	105.74	105.76	81391
3/10/2016	10:01 AM	105.741	105.81	105.73	105.79	54768
3/10/2016	10:02 AM	105.77	105.81	105.75	105.75	61099
3/10/2016	10:03 AM	105.84	105.86	105.78	105.78	309659
3/10/2016	10:04 AM	105.765	105.844	105.74	105.844	397319
3/10/2016	10:05 AM	105.71	105.785	105.71	105.76	125299
3/10/2016	10:06 AM	105.62	105.74	105.6	105.7141	143780
3/10/2016	10:07 AM	105.63	105.67	105.62	105.62	61022
3/10/2016	10:08 AM	105.69	105.7	105.63	105.63	19535
3/10/2016	10:09 AM	105.63	105.74	105.63	105.7	111347
3/10/2016	10:10 AM	105.57	105.63	105.52	105.63	247798
3/10/2016	10:11 AM	105.51	105.6006	105.51	105.56	36653
3/10/2016	10:12 AM	105.42	105.501	105.39	105.5	164422
3/10/2016	10:13 AM	105.44	105.45	105.369	105.415	168984
3/10/2016	10:14 AM	105.49	105.59	105.44	105.44	121848
3/10/2016	10:15 AM	105.58	105.58	105.5	105.5	24921
3/10/2016	10:16 AM	105.64	105.67	105.535	105.574	132656
3/10/2016	10:17 AM	105.62	105.66	105.61	105.64	19632
3/10/2016	10:18 AM	105.61	105.67	105.59	105.63	161839
3/10/2016	10:19 AM	105.54	105.62	105.54	105.61	58051
3/10/2016	10:20 AM	105.46	105.57	105.46	105.54	62314
3/10/2016	10:21 AM	105.49	105.49	105.41	105.45	67429
3/10/2016	10:22 AM	105.485	105.49	105.44	105.48	43439
3/10/2016	10:23 AM	105.42	105.489	105.42	105.489	70911
3/10/2016	10:24 AM	105.58	105.6	105.42	105.42	93182
3/10/2016	10:25 AM	105.46	105.6	105.45	105.59	50051
3/10/2016	10:26 AM	105.41	105.5	105.4	105.46	49138
3/10/2016	10:27 AM	105.53	105.54	105.4	105.43	83355
3/10/2016	10:28 AM	105.39	105.54	105.37	105.53	46248
3/10/2016	10:29 AM	105.45	105.5	105.39	105.39	62504
3/10/2016	10:30 AM	105.39	105.4556	105.34	105.45	90894
3/10/2016	10:31 AM	105.3592	105.37	105.28	105.37	72399
3/10/2016	10:32 AM	105.23	105.35	105.21	105.35	126206
3/10/2016	10:33 AM	105.1599	105.24	105.1	105.2324	130719
3/10/2016	10:34 AM	105.109	105.16	105.08	105.16	391566
3/10/2016	10:35 AM	104.9582	105.1	104.93	105.1	165380
3/10/2016	10:36 AM	104.96	105.01	104.93	104.95	116980
3/10/2016	10:37 AM	104.8511	104.98	104.82	104.98	270913
3/10/2016	10:38 AM	104.74	104.87	104.63	104.86	114871
3/10/2016	10:39 AM	104.7	104.75	104.69	104.72	174742
3/10/2016	10:40 AM	104.77	104.79	104.66	104.69	79369
3/10/2016	10:41 AM	104.68	104.77	104.65	104.77	108017
3/10/2016	10:42 AM	104.84	104.85	104.68	104.69	104873
3/10/2016	10:43 AM	104.89	104.89	104.82	104.83	100146
3/10/2016	10:44 AM	104.94	104.95	104.84	104.89	284666
3/10/2016	10:45 AM	105.03	105.03	104.88	104.935	106230
3/10/2016	10:46 AM	104.99	105.03	104.97	105.02	82313
3/10/2016	10:47 AM	105.0584	105.07	104.99	105	69196
3/10/2016	10:48 AM	105.06	105.12	105.01	105.06	140604
3/10/2016	10:49 AM	105.02	105.07	105	105.07	90209
3/10/2016	10:50 AM	104.91	105.02	104.9	105.02	132334
3/10/2016	10:51 AM	104.93	104.95	104.88	104.9	36617
3/10/2016	10:52 AM	104.97	105.01	104.89	104.9	48952
3/10/2016	10:53 AM	104.86	104.96	104.86	104.96	38665
3/10/2016	10:54 AM	105.01	105.04	104.86	104.88	74223
3/10/2016	10:55 AM	104.99	105.05	104.986	105.03	42259
3/10/2016	10:56 AM	104.9	105.02	104.862	104.98	48631
3/10/2016	10:57 AM	104.8	104.915	104.79	104.91	64522
3/10/2016	10:58 AM	104.74	104.85	104.74	104.81	82288
3/10/2016	10:59 AM	104.62	104.77	104.61	104.74	86610
3/10/2016	11:00 AM	104.57	104.62	104.5399	104.61	146000
3/10/2016	11:01 AM	104.56	104.645	104.56	104.57	75461
3/10/2016	11:02 AM	104.49	104.59	104.46	104.55	107734
3/10/2016	11:03 AM	104.46	104.53	104.41	104.49	220330
3/10/2016	11:04 AM	104.39	104.46	104.36	104.46	181327
3/10/2016	11:05 AM	104.425	104.45	104.325	104.39	221427
3/10/2016	11:06 AM	104.57	104.59	104.42	104.4201	101260
3/10/2016	11:07 AM	104.51	104.58	104.45	104.57	79512
3/10/2016	11:08 AM	104.55	104.58	104.49	104.51	138095
3/10/2016	11:09 AM	104.6301	104.65	104.53	104.55	161946
3/10/2016	11:10 AM	104.65	104.7	104.61	104.64	120654
3/10/2016	11:11 AM	104.63	104.68	104.59	104.639	42762
3/10/2016	11:12 AM	104.6	104.64	104.51	104.62	73726
3/10/2016	11:13 AM	104.63	104.7	104.605	104.605	65398
3/10/2016	11:14 AM	104.63	104.65	104.58	104.625	48025
3/10/2016	11:15 AM	104.61	104.67	104.54	104.66	97012
3/10/2016	11:16 AM	104.59	104.61	104.53	104.598	42892
3/10/2016	11:17 AM	104.53	104.58	104.49	104.56	29713
3/10/2016	11:18 AM	104.51	104.59	104.51	104.53	35029
3/10/2016	11:19 AM	104.47	104.54	104.46	104.5	48096
3/10/2016	11:20 AM	104.32	104.47	104.3	104.46	132620
3/10/2016	11:21 AM	104.21	104.311	104.17	104.311	137966
3/10/2016	11:22 AM	104.26	104.3	104.18	104.19	60647
3/10/2016	11:23 AM	104.2509	104.2509	104.12	104.24	114999
3/10/2016	11:24 AM	104.185	104.26	104.17	104.24	113369
3/10/2016	11:25 AM	104.13	104.22	104.13	104.185	61515
3/10/2016	11:26 AM	104.09	104.1666	104.06	104.12	121824
3/10/2016	11:27 AM	104.08	104.13	104.01	104.0702	177190
3/10/2016	11:28 AM	104.115	104.1199	104.05	104.089	133796
3/10/2016	11:29 AM	104.0985	104.15	104.0901	104.12	108630
3/10/2016	11:30 AM	104.19	104.23	104.08	104.1	129916
3/10/2016	11:31 AM	104.19	104.22	104.17	104.19	148435
3/10/2016	11:32 AM	104.14	104.23	104.13	104.19	143822
3/10/2016	11:33 AM	104.17	104.21	104.1	104.1599	47621
3/10/2016	11:34 AM	104.07	104.17	104.04	104.17	104586
3/10/2016	11:35 AM	104.11	104.12	103.98	104.07	172269
3/10/2016	11:36 AM	104.0788	104.11	104.06	104.11	24949
3/10/2016	11:37 AM	104.13	104.15	104.0885	104.089	69899
3/10/2016	11:38 AM	104.25	104.27	104.0892	104.13	189316
3/10/2016	11:39 AM	104.35	104.36	104.2301	104.25	126112
3/10/2016	11:40 AM	104.28	104.36	104.25	104.35	69781
3/10/2016	11:41 AM	104.4	104.4	104.2799	104.2799	43453
3/10/2016	11:42 AM	104.43	104.43	104.37	104.3932	110333
3/10/2016	11:43 AM	104.44	104.45	104.39	104.42	69928
3/10/2016	11:44 AM	104.39	104.45	104.36	104.45	87803
3/10/2016	11:45 AM	104.33	104.4	104.33	104.38	57315
3/10/2016	11:46 AM	104.33	104.3438	104.28	104.33	66537
3/10/2016	11:47 AM	104.4	104.44	104.35	104.35	28625
3/10/2016	11:48 AM	104.43	104.475	104.39	104.4	198206
3/10/2016	11:49 AM	104.46	104.47	104.4	104.43	26923
3/10/2016	11:50 AM	104.45	104.48	104.41	104.47	55446
3/10/2016	11:51 AM	104.45	104.49	104.44	104.47	31153
3/10/2016	11:52 AM	104.3959	104.45	104.38	104.44	54382
3/10/2016	11:53 AM	104.38	104.42	104.37	104.39	25854
3/10/2016	11:54 AM	104.29	104.4	104.28	104.4	79306
3/10/2016	11:55 AM	104.31	104.36	104.29	104.29	44109
3/10/2016	11:56 AM	104.37	104.39	104.31	104.31	63228
3/10/2016	11:57 AM	104.39	104.4	104.36	104.38	37996
3/10/2016	11:58 AM	104.4499	104.46	104.375	104.39	40113
3/10/2016	11:59 AM	104.41	104.44	104.38	104.44	29781
3/10/2016	12:00 PM	104.33	104.45	104.3055	104.41	107025
3/10/2016	12:01 PM	104.42	104.42	104.3	104.33	64733
3/10/2016	12:02 PM	104.52	104.53	104.42	104.42	57072
3/10/2016	12:03 PM	104.55	104.56	104.519	104.52	27634
3/10/2016	12:04 PM	104.5499	104.56	104.52	104.55	56400
3/10/2016	12:05 PM	104.5	104.57	104.5	104.55	24670
3/10/2016	12:06 PM	104.5	104.52	104.47	104.501	29946
3/10/2016	12:07 PM	104.48	104.5	104.43	104.495	20291
3/10/2016	12:08 PM	104.51	104.54	104.49	104.49	7033
3/10/2016	12:09 PM	104.42	104.52	104.41	104.52	51754
3/10/2016	12:10 PM	104.44	104.45	104.38	104.41	52976
3/10/2016	12:11 PM	104.34	104.43	104.34	104.43	18130
3/10/2016	12:12 PM	104.37	104.39	104.32	104.34	39118
3/10/2016	12:13 PM	104.42	104.43	104.36	104.39	49724
3/10/2016	12:14 PM	104.43	104.47	104.42	104.43	58842
3/10/2016	12:15 PM	104.41	104.46	104.38	104.435	24094
3/10/2016	12:16 PM	104.38	104.4	104.31	104.4	27160
3/10/2016	12:17 PM	104.35	104.38	104.28	104.38	68472
3/10/2016	12:18 PM	104.26	104.37	104.25	104.35	21596
3/10/2016	12:19 PM	104.221	104.27	104.21	104.26	51866
3/10/2016	12:20 PM	104.26	104.26	104.2	104.22	37672
3/10/2016	12:21 PM	104.19	104.26	104.19	104.25	28967
3/10/2016	12:22 PM	104.14	104.2	104.12	104.19	62003
3/10/2016	12:23 PM	104.095	104.155	104.07	104.115	56087
3/10/2016	12:24 PM	104.09	104.13	104.06	104.11	28341
3/10/2016	12:25 PM	104.07	104.135	104.06	104.1	28684
3/10/2016	12:26 PM	104.17	104.17	104.06	104.08	44278
3/10/2016	12:27 PM	104.14	104.17	104.1	104.17	125250
3/10/2016	12:28 PM	104.18	104.19	104.12	104.14	20241
3/10/2016	12:29 PM	104.191	104.22	104.18	104.184	47501
3/10/2016	12:30 PM	104.2	104.21	104.15	104.18	32278
3/10/2016	12:31 PM	104.18	104.2211	104.18	104.19	12903
3/10/2016	12:32 PM	104.08	104.18	104.06	104.17	72474
3/10/2016	12:33 PM	104.065	104.1	104.04	104.09	113393
3/10/2016	12:34 PM	104.09	104.095	104.02	104.06	77631
3/10/2016	12:35 PM	104.06	104.13	104.06	104.09	58729
3/10/2016	12:36 PM	103.915	104.075	103.89	104.07	163228
3/10/2016	12:37 PM	103.82	103.935	103.81	103.92	89196
3/10/2016	12:38 PM	103.795	103.83	103.72	103.82	298950
3/10/2016	12:39 PM	103.69	103.82	103.69	103.805	149561
3/10/2016	12:40 PM	103.72	103.75	103.69	103.69	220886
3/10/2016	12:41 PM	103.69	103.73	103.64	103.715	80855
3/10/2016	12:42 PM	103.64	103.7	103.63	103.6999	104039
3/10/2016	12:43 PM	103.74	103.74	103.64	103.65	114771
3/10/2016	12:44 PM	103.61	103.74	103.61	103.73	73885
3/10/2016	12:45 PM	103.52	103.61	103.52	103.6	124479
3/10/2016	12:46 PM	103.48	103.54	103.48	103.53	152645
3/10/2016	12:47 PM	103.568	103.57	103.47	103.48	77994
3/10/2016	12:48 PM	103.69	103.72	103.56	103.56	229582
3/10/2016	12:49 PM	103.62	103.69	103.59	103.69	137811
3/10/2016	12:50 PM	103.59	103.67	103.58	103.62	98005
3/10/2016	12:51 PM	103.62	103.625	103.55	103.58	128853
3/10/2016	12:52 PM	103.63	103.73	103.61	103.62	165584
3/10/2016	12:53 PM	103.63	103.7	103.61	103.64	85834
3/10/2016	12:54 PM	103.68	103.705	103.63	103.63	32646
3/10/2016	12:55 PM	103.61	103.6851	103.59	103.68	51678
3/10/2016	12:56 PM	103.71	103.71	103.58	103.625	132211
3/10/2016	12:57 PM	103.68	103.7	103.59	103.7	69367
3/10/2016	12:58 PM	103.74	103.76	103.67	103.67	70439
3/10/2016	12:59 PM	103.7499	103.77	103.73	103.73	55830
3/10/2016	1:00 PM	103.7	103.75	103.665	103.74	54316
3/10/2016	1:01 PM	103.77	103.77	103.66	103.68	38100
3/10/2016	1:02 PM	103.699	103.76	103.66	103.76	39028
3/10/2016	1:03 PM	103.676	103.7237	103.66	103.7	38695
3/10/2016	1:04 PM	103.67	103.705	103.63	103.67	76947
3/10/2016	1:05 PM	103.59	103.66	103.58	103.66	69392
3/10/2016	1:06 PM	103.63	103.63	103.566	103.57	36278
3/10/2016	1:07 PM	103.6	103.65	103.57	103.64	40459
3/10/2016	1:08 PM	103.5	103.5985	103.4899	103.59	63663
3/10/2016	1:09 PM	103.46	103.51	103.45	103.5	60408
3/10/2016	1:10 PM	103.47	103.5	103.43	103.465	80491
3/10/2016	1:11 PM	103.48	103.49	103.44	103.475	38849
3/10/2016	1:12 PM	103.46	103.5099	103.456	103.48	44409
3/10/2016	1:13 PM	103.44	103.47	103.44	103.46	93106
3/10/2016	1:14 PM	103.33	103.44	103.31	103.435	88264
3/10/2016	1:15 PM	103.4299	103.4299	103.32	103.33	56105
3/10/2016	1:16 PM	103.5332	103.55	103.42	103.43	153080
3/10/2016	1:17 PM	103.59	103.6	103.53	103.53	93598
3/10/2016	1:18 PM	103.55	103.59	103.545	103.59	121520
3/10/2016	1:19 PM	103.53	103.57	103.52	103.56	50529
3/10/2016	1:20 PM	103.66	103.66	103.53	103.54	72279
3/10/2016	1:21 PM	103.61	103.66	103.58	103.66	60105
3/10/2016	1:22 PM	103.62	103.6295	103.57	103.62	29196
3/10/2016	1:23 PM	103.58	103.614	103.54	103.614	115723
3/10/2016	1:24 PM	103.62	103.66	103.565	103.58	42419
3/10/2016	1:25 PM	103.62	103.625	103.6	103.62	31308
3/10/2016	1:26 PM	103.66	103.665	103.58	103.62	100591
3/10/2016	1:27 PM	103.72	103.75	103.66	103.66	68687
3/10/2016	1:28 PM	103.74	103.75	103.7	103.73	77216
3/10/2016	1:29 PM	103.794	103.8	103.74	103.74	89395
3/10/2016	1:30 PM	103.8	103.85	103.775	103.79	140928
3/10/2016	1:31 PM	103.78	103.8	103.76	103.8	85779
3/10/2016	1:32 PM	103.8399	103.8399	103.77	103.79	78800
3/10/2016	1:33 PM	103.84	103.86	103.84	103.84	30734
3/10/2016	1:34 PM	103.86	103.875	103.8447	103.85	64820
3/10/2016	1:35 PM	103.86	103.88	103.81	103.85	52068
3/10/2016	1:36 PM	103.8	103.87	103.786	103.86	40134
3/10/2016	1:37 PM	103.8	103.82	103.781	103.8	90047
3/10/2016	1:38 PM	103.78	103.82	103.72	103.81	62315
3/10/2016	1:39 PM	103.85	103.85	103.78	103.78	91410
3/10/2016	1:40 PM	103.85	103.8835	103.85	103.85	43900
3/10/2016	1:41 PM	103.82	103.88	103.8	103.86	28219
3/10/2016	1:42 PM	103.78	103.8201	103.75	103.82	49796
3/10/2016	1:43 PM	103.79	103.82	103.77	103.78	55975
3/10/2016	1:44 PM	103.76	103.82	103.76	103.8	23027
3/10/2016	1:45 PM	103.78	103.8	103.74	103.77	56274
3/10/2016	1:46 PM	103.75	103.8	103.75	103.78	18407
3/10/2016	1:47 PM	103.73	103.76	103.6939	103.75	72399
3/10/2016	1:48 PM	103.69	103.7149	103.69	103.7149	22456
3/10/2016	1:49 PM	103.72	103.75	103.685	103.69	54899
3/10/2016	1:50 PM	103.7	103.71	103.68	103.71	24096
3/10/2016	1:51 PM	103.71	103.74	103.69	103.69	32356
3/10/2016	1:52 PM	103.79	103.79	103.71	103.715	51291
3/10/2016	1:53 PM	103.8199	103.82	103.77	103.79	21367
3/10/2016	1:54 PM	103.79	103.85	103.77	103.819	41345
3/10/2016	1:55 PM	103.83	103.84	103.785	103.79	36950
3/10/2016	1:56 PM	103.77	103.84	103.77	103.82	80834
3/10/2016	1:57 PM	103.74	103.77	103.74	103.77	20800
3/10/2016	1:58 PM	103.78	103.78	103.74	103.74	10252
3/10/2016	1:59 PM	103.6281	103.77	103.6281	103.77	57050
3/10/2016	2:00 PM	103.64	103.68	103.63	103.6399	39965
3/10/2016	2:01 PM	103.68	103.69	103.6301	103.64	36861
3/10/2016	2:02 PM	103.71	103.74	103.68	103.68	54624
3/10/2016	2:03 PM	103.72	103.745	103.71	103.72	35636
3/10/2016	2:04 PM	103.72	103.77	103.71	103.72	25376
3/10/2016	2:05 PM	103.74	103.74	103.6681	103.7	37971
3/10/2016	2:06 PM	103.74	103.77	103.73	103.74	9763
3/10/2016	2:07 PM	103.712	103.73	103.6701	103.73	12113
3/10/2016	2:08 PM	103.58	103.71	103.56	103.71	59493
3/10/2016	2:09 PM	103.5906	103.61	103.54	103.57	66772
3/10/2016	2:10 PM	103.56	103.595	103.56	103.59	34113
3/10/2016	2:11 PM	103.52	103.5639	103.5089	103.55	48512
3/10/2016	2:12 PM	103.54	103.559	103.5	103.52	26289
3/10/2016	2:13 PM	103.57	103.57	103.52	103.54	14762
3/10/2016	2:14 PM	103.62	103.62	103.57	103.57	11211
3/10/2016	2:15 PM	103.6667	103.6667	103.61	103.62	23052
3/10/2016	2:16 PM	103.64	103.65	103.61	103.65	43388
3/10/2016	2:17 PM	103.66	103.68	103.62	103.64	43212
3/10/2016	2:18 PM	103.75	103.75	103.6699	103.67	40592
3/10/2016	2:19 PM	103.804	103.8099	103.749	103.75	53950
3/10/2016	2:20 PM	103.79	103.8	103.7701	103.8	13788
3/10/2016	2:21 PM	103.74	103.78	103.71	103.78	42940
3/10/2016	2:22 PM	103.78	103.79	103.739	103.74	32145
3/10/2016	2:23 PM	103.79	103.79	103.78	103.78	8336
3/10/2016	2:24 PM	103.83	103.86	103.7945	103.7945	100122
3/10/2016	2:25 PM	103.96	103.97	103.835	103.835	101281
3/10/2016	2:26 PM	103.915	103.9761	103.91	103.97	91690
3/10/2016	2:27 PM	103.91	103.94	103.87	103.91	134597
3/10/2016	2:28 PM	103.96	103.97	103.91	103.91	72108
3/10/2016	2:29 PM	104.04	104.06	103.96	103.96	169815
3/10/2016	2:30 PM	104.02	104.04	104	104.04	57948
3/10/2016	2:31 PM	104.11	104.12	104.01	104.03	101377
3/10/2016	2:32 PM	104	104.15	103.98	104.13	76018
3/10/2016	2:33 PM	104	104.0401	103.95	104.005	94901
3/10/2016	2:34 PM	104.02	104.04	103.9999	104	32343
3/10/2016	2:35 PM	104.05	104.0599	104.01	104.0293	38123
3/10/2016	2:36 PM	104.05	104.0881	104.04	104.06	31036
3/10/2016	2:37 PM	104.01	104.06	104.01	104.05	16588
3/10/2016	2:38 PM	103.98	104.02	103.97	104.02	24884
3/10/2016	2:39 PM	103.98	104.0399	103.97	103.9981	47994
3/10/2016	2:40 PM	104.07	104.07	103.98	103.98	19587
3/10/2016	2:41 PM	104.14	104.14	104.07	104.07	24261
3/10/2016	2:42 PM	104.21	104.22	104.145	104.145	176590
3/10/2016	2:43 PM	104.145	104.2289	104.135	104.22	58001
3/10/2016	2:44 PM	104.29	104.3	104.145	104.15	40862
3/10/2016	2:45 PM	104.375	104.42	104.28	104.3	209753
3/10/2016	2:46 PM	104.48	104.5	104.355	104.39	140638
3/10/2016	2:47 PM	104.41	104.49	104.41	104.48	72123
3/10/2016	2:48 PM	104.492	104.51	104.41	104.421	87844
3/10/2016	2:49 PM	104.48	104.51	104.46	104.495	28936
3/10/2016	2:50 PM	104.52	104.5625	104.49	104.49	57280
3/10/2016	2:51 PM	104.56	104.57	104.5	104.52	56294
3/10/2016	2:52 PM	104.59	104.6	104.54	104.56	77444
3/10/2016	2:53 PM	104.6	104.62	104.54	104.58	48494
3/10/2016	2:54 PM	104.5	104.63	104.5	104.61	39583
3/10/2016	2:55 PM	104.44	104.546	104.44	104.51	71063
3/10/2016	2:56 PM	104.4736	104.485	104.44	104.45	46617
3/10/2016	2:57 PM	104.45	104.49	104.435	104.48	50096
3/10/2016	2:58 PM	104.42	104.46	104.4	104.45	42928
3/10/2016	2:59 PM	104.4267	104.45	104.39	104.42	261825
3/10/2016	3:00 PM	104.4299	104.46	104.42	104.42	39868
3/10/2016	3:01 PM	104.54	104.55	104.43	104.43	117446
3/10/2016	3:02 PM	104.46	104.53	104.44	104.53	40216
3/10/2016	3:03 PM	104.31	104.465	104.3	104.46	98690
3/10/2016	3:04 PM	104.34	104.365	104.31	104.31	36622
3/10/2016	3:05 PM	104.33	104.37	104.33	104.3593	17391
3/10/2016	3:06 PM	104.3	104.345	104.27	104.3376	30461
3/10/2016	3:07 PM	104.34	104.34	104.3	104.31	66624
3/10/2016	3:08 PM	104.36	104.41	104.35	104.35	60212
3/10/2016	3:09 PM	104.41	104.41	104.33	104.36	36985
3/10/2016	3:10 PM	104.41	104.438	104.39	104.4101	39228
3/10/2016	3:11 PM	104.37	104.445	104.32	104.42	57672
3/10/2016	3:12 PM	104.37	104.39	104.36	104.37	27271
3/10/2016	3:13 PM	104.405	104.42	104.37	104.37	14174
3/10/2016	3:14 PM	104.37	104.395	104.33	104.39	32276
3/10/2016	3:15 PM	104.57	104.58	104.33	104.375	136282
3/10/2016	3:16 PM	104.72	104.735	104.53	104.57	146949
3/10/2016	3:17 PM	104.7	104.721	104.67	104.7162	88902
3/10/2016	3:18 PM	104.72	104.74	104.68	104.69	132076
3/10/2016	3:19 PM	104.7	104.73	104.67	104.716	61138
3/10/2016	3:20 PM	104.6399	104.7	104.62	104.7	99377
3/10/2016	3:21 PM	104.55	104.64	104.54	104.6399	55475
3/10/2016	3:22 PM	104.4905	104.54	104.44	104.54	130903
3/10/2016	3:23 PM	104.51	104.54	104.48	104.49	60923
3/10/2016	3:24 PM	104.58	104.61	104.51	104.52	158702
3/10/2016	3:25 PM	104.59	104.59	104.54	104.58	41093
3/10/2016	3:26 PM	104.64	104.64	104.56	104.6	29584
3/10/2016	3:27 PM	104.64	104.69	104.63	104.636	56113
3/10/2016	3:28 PM	104.7	104.71	104.61	104.62	67244
3/10/2016	3:29 PM	104.9	104.91	104.69	104.71	288412
3/10/2016	3:30 PM	104.89	104.97	104.82	104.9	326737
3/10/2016	3:31 PM	104.86	104.89	104.81	104.89	268250
3/10/2016	3:32 PM	104.84	104.89	104.83	104.87	84968
3/10/2016	3:33 PM	104.8	104.85	104.74	104.845	103428
3/10/2016	3:34 PM	104.732	104.85	104.73	104.8	104508
3/10/2016	3:35 PM	104.79	104.79	104.72	104.73	62591
3/10/2016	3:36 PM	104.84	104.84	104.72	104.8	235214
3/10/2016	3:37 PM	104.67	104.84	104.65	104.82	99168
3/10/2016	3:38 PM	104.67	104.725	104.66	104.67	100395
3/10/2016	3:39 PM	104.71	104.71	104.655	104.67	37219
3/10/2016	3:40 PM	104.59	104.715	104.59	104.71	78796
3/10/2016	3:41 PM	104.55	104.63	104.53	104.59	49816
3/10/2016	3:42 PM	104.58	104.63	104.54	104.55	85079
3/10/2016	3:43 PM	104.53	104.58	104.52	104.57	59309
3/10/2016	3:44 PM	104.58	104.59	104.49	104.54	103371
3/10/2016	3:45 PM	104.5234	104.605	104.51	104.58	50715
3/10/2016	3:46 PM	104.47	104.52	104.47	104.52	27343
3/10/2016	3:47 PM	104.555	104.555	104.46	104.479	39221
3/10/2016	3:48 PM	104.51	104.555	104.47	104.555	38046
3/10/2016	3:49 PM	104.505	104.52	104.461	104.51	24541
3/10/2016	3:50 PM	104.48	104.525	104.46	104.5	95118
3/10/2016	3:51 PM	104.57	104.585	104.465	104.48	113703
3/10/2016	3:52 PM	104.53	104.57	104.485	104.57	28945
3/10/2016	3:53 PM	104.61	104.61	104.525	104.53	38156
3/10/2016	3:54 PM	104.62	104.62	104.55	104.605	39427
3/10/2016	3:55 PM	104.62	104.63	104.575	104.63	52740
3/10/2016	3:56 PM	104.51	104.63	104.51	104.62	97562
3/10/2016	3:57 PM	104.565	104.58	104.51	104.51	117301
3/10/2016	3:58 PM	104.56	104.58	104.52	104.56	97343
3/10/2016	3:59 PM	104.57	104.61	104.53	104.56	186135
3/10/2016	4:00 PM	104.66	104.69	104.56	104.56	306995
3/11/2016	9:31 AM	105.82	105.92	105.7836	105.83	319269
3/11/2016	9:32 AM	105.66	105.82	105.66	105.82	174819
3/11/2016	9:33 AM	105.61	105.67	105.55	105.66	198479
3/11/2016	9:34 AM	105.68	105.6862	105.6	105.6	166893
3/11/2016	9:35 AM	105.73	105.76	105.68	105.69	188512
3/11/2016	9:36 AM	105.73	105.77	105.7099	105.73	158850
3/11/2016	9:37 AM	105.6577	105.7333	105.64	105.73	119224
3/11/2016	9:38 AM	105.68	105.7138	105.6438	105.66	92917
3/11/2016	9:39 AM	105.779	105.79	105.68	105.68	92623
3/11/2016	9:40 AM	105.81	105.88	105.77	105.77	246998
3/11/2016	9:41 AM	105.78	105.84	105.72	105.84	113935
3/11/2016	9:42 AM	105.79	105.79	105.745	105.79	133322
3/11/2016	9:43 AM	105.79	105.84	105.76	105.78	52056
3/11/2016	9:44 AM	105.86	105.9	105.77	105.8	98424
3/11/2016	9:45 AM	105.86	105.88	105.82	105.86	132373
3/11/2016	9:46 AM	105.82	105.89	105.76	105.8699	216754
3/11/2016	9:47 AM	105.86	105.8794	105.79	105.81	92907
3/11/2016	9:48 AM	105.7633	105.87	105.7633	105.87	51661
3/11/2016	9:49 AM	105.78	105.825	105.74	105.77	69234
3/11/2016	9:50 AM	105.78	105.83	105.76	105.78	57631
3/11/2016	9:51 AM	105.86	105.88	105.77	105.79	316357
3/11/2016	9:52 AM	105.89	105.895	105.85	105.86	92957
3/11/2016	9:53 AM	105.8701	105.94	105.85	105.89	126213
3/11/2016	9:54 AM	105.87	105.9	105.8567	105.87	34277
3/11/2016	9:55 AM	105.93	105.98	105.87	105.87	168261
3/11/2016	9:56 AM	105.825	105.94	105.825	105.93	101566
3/11/2016	9:57 AM	105.89	105.96	105.805	105.83	195647
3/11/2016	9:58 AM	105.94	105.95	105.87	105.89	88193
3/11/2016	9:59 AM	105.9201	105.97	105.92	105.95	77272
3/11/2016	10:00 AM	105.86	105.94	105.84	105.925	203146
3/11/2016	10:01 AM	105.82	105.919	105.801	105.87	93406
3/11/2016	10:02 AM	105.85	105.86	105.82	105.82	48422
3/11/2016	10:03 AM	105.7799	105.85	105.77	105.84	46796
3/11/2016	10:04 AM	105.73	105.8	105.73	105.771	60751
3/11/2016	10:05 AM	105.7	105.73	105.65	105.73	58266
3/11/2016	10:06 AM	105.625	105.73	105.62	105.71	166843
3/11/2016	10:07 AM	105.57	105.66	105.57	105.62	55721
3/11/2016	10:08 AM	105.51	105.57	105.46	105.57	243503
3/11/2016	10:09 AM	105.51	105.5442	105.48	105.505	40689
3/11/2016	10:10 AM	105.51	105.545	105.4701	105.495	71246
3/11/2016	10:11 AM	105.575	105.59	105.51	105.51	37154
3/11/2016	10:12 AM	105.58	105.62	105.57	105.57	50000
3/11/2016	10:13 AM	105.571	105.6	105.52	105.59	88032
3/11/2016	10:14 AM	105.615	105.64	105.53	105.58	78912
3/11/2016	10:15 AM	105.63	105.63	105.58	105.63	70466
3/11/2016	10:16 AM	105.63	105.65	105.585	105.64	64587
3/11/2016	10:17 AM	105.645	105.67	105.61	105.62	32444
3/11/2016	10:18 AM	105.67	105.7	105.64	105.655	46852
3/11/2016	10:19 AM	105.69	105.69	105.63	105.671	33360
3/11/2016	10:20 AM	105.72	105.75	105.68	105.68	293831
3/11/2016	10:21 AM	105.685	105.72	105.67	105.72	65415
3/11/2016	10:22 AM	105.675	105.71	105.64	105.685	32798
3/11/2016	10:23 AM	105.7099	105.72	105.66	105.69	112142
3/11/2016	10:24 AM	105.74	105.75	105.67	105.7	27004
3/11/2016	10:25 AM	105.78	105.7899	105.73	105.7499	43366
3/11/2016	10:26 AM	105.735	105.78	105.735	105.78	24134
3/11/2016	10:27 AM	105.74	105.7799	105.72	105.74	29043
3/11/2016	10:28 AM	105.71	105.751	105.69	105.7451	39709
3/11/2016	10:29 AM	105.78	105.79	105.6946	105.71	62889
3/11/2016	10:30 AM	105.82	105.83	105.75	105.79	75003
3/11/2016	10:31 AM	105.85	105.88	105.81	105.8199	104236
3/11/2016	10:32 AM	105.87	105.89	105.81	105.8521	101786
3/11/2016	10:33 AM	105.855	105.88	105.83	105.86	143617
3/11/2016	10:34 AM	105.87	105.92	105.86	105.86	102574
3/11/2016	10:35 AM	105.94	106	105.87	105.87	202044
3/11/2016	10:36 AM	106.005	106.02	105.93	105.95	261997
3/11/2016	10:37 AM	106.032	106.06	105.99	105.99	155253
3/11/2016	10:38 AM	106.03	106.04	106	106.04	56536
3/11/2016	10:39 AM	106.0001	106.03	106	106.02	45499
3/11/2016	10:40 AM	105.98	106.02	105.97	106	77811
3/11/2016	10:41 AM	106.08	106.08	106	106	63507
3/11/2016	10:42 AM	106.09	106.09	106.03	106.08	106239
3/11/2016	10:43 AM	106.065	106.1	106.035	106.08	116861
3/11/2016	10:44 AM	106.07	106.08	106.04	106.07	41913
3/11/2016	10:45 AM	106.05	106.085	106.04	106.08	68324
3/11/2016	10:46 AM	106.0601	106.07	106.03	106.06	53646
3/11/2016	10:47 AM	106.08	106.09	106.05	106.07	68284
3/11/2016	10:48 AM	106.11	106.12	106.09	106.09	91400
3/11/2016	10:49 AM	106.1	106.13	106.07	106.1	48706
3/11/2016	10:50 AM	106.08	106.11	106.07	106.09	81771
3/11/2016	10:51 AM	106.05	106.0999	106.03	106.08	62905
3/11/2016	10:52 AM	106.01	106.055	106.01	106.05	54394
3/11/2016	10:53 AM	106.01	106.03	105.98	106.01	81623
3/11/2016	10:54 AM	105.99	106	105.96	106	88715
3/11/2016	10:55 AM	106.04	106.04	105.9822	105.99	37958
3/11/2016	10:56 AM	105.98	106.04	105.97	106.0399	50930
3/11/2016	10:57 AM	105.93	105.98	105.92	105.98	77474
3/11/2016	10:58 AM	105.96	105.98	105.92	105.93	62734
3/11/2016	10:59 AM	105.96	105.98	105.94	105.95	248183
3/11/2016	11:00 AM	105.98	105.99	105.96	105.96	35440
3/11/2016	11:01 AM	105.981	106.02	105.951	105.98	82929
3/11/2016	11:02 AM	106.01	106.02	105.97	105.98	60832
3/11/2016	11:03 AM	106.02	106.04	106.01	106.01	86457
3/11/2016	11:04 AM	106.03	106.06	106.02	106.02	65891
3/11/2016	11:05 AM	106.01	106.03	105.98	106.025	40761
3/11/2016	11:06 AM	106	106.03	105.98	106.006	54568
3/11/2016	11:07 AM	105.98	106.02	105.98	106	124977
3/11/2016	11:08 AM	106.01	106.02	105.98	105.98	64474
3/11/2016	11:09 AM	106.01	106.03	105.99	106	43635
3/11/2016	11:10 AM	106.03	106.03	105.99	106.02	50438
3/11/2016	11:11 AM	106.02	106.04	106.01	106.03	91866
3/11/2016	11:12 AM	106	106.04	105.99	106.03	118549
3/11/2016	11:13 AM	106	106.01	105.978	106	52262
3/11/2016	11:14 AM	105.9601	106	105.96	106	75790
3/11/2016	11:15 AM	105.96	106	105.96	105.98	35917
3/11/2016	11:16 AM	105.97	105.99	105.951	105.951	17236
3/11/2016	11:17 AM	105.98	105.99	105.96	105.96	59586
3/11/2016	11:18 AM	106	106.01	105.98	105.98	84703
3/11/2016	11:19 AM	106.01	106.02	105.99	106	77025
3/11/2016	11:20 AM	106.03	106.03	105.99	106.01	49182
3/11/2016	11:21 AM	106	106.02	105.99	106.02	112227
3/11/2016	11:22 AM	105.98	106	105.979	106	62311
3/11/2016	11:23 AM	105.995	106	105.96	105.985	25737
3/11/2016	11:24 AM	105.98	105.99	105.97	105.99	29904
3/11/2016	11:25 AM	105.97	105.98	105.95	105.9701	32969
3/11/2016	11:26 AM	105.99	105.991	105.97	105.97	89874
3/11/2016	11:27 AM	106	106.02	105.99	105.99	28989
3/11/2016	11:28 AM	106	106.02	105.99	106.01	25598
3/11/2016	11:29 AM	106.03	106.04	106	106	79323
3/11/2016	11:30 AM	106.01	106.03	106	106.03	60867
3/11/2016	11:31 AM	106.035	106.04	106.01	106.01	74386
3/11/2016	11:32 AM	106.005	106.04	105.995	106.03	59007
3/11/2016	11:33 AM	105.99	106.035	105.96	106.009	78068
3/11/2016	11:34 AM	106.02	106.03	105.99	105.99	33244
3/11/2016	11:35 AM	106.025	106.03	106	106.01	66010
3/11/2016	11:36 AM	105.99	106.04	105.97	106.03	126652
3/11/2016	11:37 AM	105.98	105.9945	105.9699	105.99	25350
3/11/2016	11:38 AM	105.98	105.99	105.9632	105.99	18307
3/11/2016	11:39 AM	105.99	106	105.969	105.98	22254
3/11/2016	11:40 AM	106.03	106.03	106	106	41798
3/11/2016	11:41 AM	106.03	106.04	105.995	106.02	35288
3/11/2016	11:42 AM	106.0017	106.03	106.0001	106.03	9051
3/11/2016	11:43 AM	106.04	106.04	106	106.0099	19818
3/11/2016	11:44 AM	106.02	106.04	106.01	106.036	8652
3/11/2016	11:45 AM	106.04	106.04	106.01	106.02	87822
3/11/2016	11:46 AM	106.01	106.04	105.995	106.04	100597
3/11/2016	11:47 AM	106.04	106.04	106.01	106.01	20653
3/11/2016	11:48 AM	106.01	106.04	106	106.04	28304
3/11/2016	11:49 AM	106.021	106.021	105.99	106.01	29409
3/11/2016	11:50 AM	106.01	106.02	106	106.02	28548
3/11/2016	11:51 AM	105.99	106.01	105.99	106.01	59953
3/11/2016	11:52 AM	106.0001	106.02	105.99	105.99	22335
3/11/2016	11:53 AM	106.005	106.0099	105.99	106	8788
3/11/2016	11:54 AM	106	106	105.99	106	8757
3/11/2016	11:55 AM	106.02	106.02	106	106	42641
3/11/2016	11:56 AM	106.02	106.02	106	106.01	23037
3/11/2016	11:57 AM	106.045	106.05	106.0101	106.0101	57780
3/11/2016	11:58 AM	106.06	106.06	106.04	106.05	63160
3/11/2016	11:59 AM	106.025	106.06	106.02	106.05	18162
3/11/2016	12:00 PM	106.01	106.0201	105.98	106.02	43520
3/11/2016	12:01 PM	105.98	106.01	105.97	106.01	46981
3/11/2016	12:02 PM	105.98	105.99	105.97	105.99	158228
3/11/2016	12:03 PM	105.9641	105.99	105.955	105.98	42283
3/11/2016	12:04 PM	105.99	106	105.951	105.96	78273
3/11/2016	12:05 PM	106.01	106.025	105.99	105.99	65330
3/11/2016	12:06 PM	106.038	106.038	106	106.01	22538
3/11/2016	12:07 PM	106.0575	106.07	106.035	106.04	35491
3/11/2016	12:08 PM	106.07	106.07	106.04	106.05	18942
3/11/2016	12:09 PM	106.055	106.07	106.05	106.0649	9073
3/11/2016	12:10 PM	106.04	106.06	106.025	106.0585	48975
3/11/2016	12:11 PM	106.03	106.0463	106.024	106.04	17546
3/11/2016	12:12 PM	106	106.03	105.98	106.03	30883
3/11/2016	12:13 PM	106	106.009	105.98	105.9938	21555
3/11/2016	12:14 PM	106	106.01	106	106.006	15355
3/11/2016	12:15 PM	106.005	106.01	105.98	105.9801	22777
3/11/2016	12:16 PM	105.99	106.01	105.985	106.001	32674
3/11/2016	12:17 PM	106.03	106.03	105.99	105.99	28340
3/11/2016	12:18 PM	106.02	106.035	106.01	106.0307	9486
3/11/2016	12:19 PM	106.04	106.05	106.02	106.02	49030
3/11/2016	12:20 PM	106.05	106.05	106.03	106.05	37805
3/11/2016	12:21 PM	106.055	106.055	106.04	106.05	29016
3/11/2016	12:22 PM	106.02	106.056	106.02	106.05	28249
3/11/2016	12:23 PM	106.04	106.05	106.021	106.021	7128
3/11/2016	12:24 PM	106.05	106.05	106.04	106.04	9706
3/11/2016	12:25 PM	106.03	106.0434	106.02	106.04	39378
3/11/2016	12:26 PM	106.03	106.04	106.02	106.03	14925
3/11/2016	12:27 PM	106.08	106.09	106.021	106.021	67058
3/11/2016	12:28 PM	106.075	106.09	106.05	106.09	35361
3/11/2016	12:29 PM	106.08	106.08	106.05	106.0792	13771
3/11/2016	12:30 PM	106.05	106.0801	106.05	106.08	20759
3/11/2016	12:31 PM	106.07	106.09	106.045	106.045	50852
3/11/2016	12:32 PM	106.0851	106.11	106.07	106.07	104182
3/11/2016	12:33 PM	106.09	106.12	106.08	106.08	76011
3/11/2016	12:34 PM	106.05	106.096	106.05	106.096	29580
3/11/2016	12:35 PM	106.04	106.0599	106.025	106.0598	19053
3/11/2016	12:36 PM	106.02	106.04	106.02	106.036	8083
3/11/2016	12:37 PM	106.03	106.04	106.02	106.021	19970
3/11/2016	12:38 PM	106.03	106.07	106.03	106.03	26301
3/11/2016	12:39 PM	106.02	106.025	106	106.02	50858
3/11/2016	12:40 PM	106.011	106.0599	106	106.03	38348
3/11/2016	12:41 PM	106.04	106.04	106.01	106.02	32560
3/11/2016	12:42 PM	106.05	106.06	106.04	106.04	16189
3/11/2016	12:43 PM	106.04	106.04	106.03	106.04	9779
3/11/2016	12:44 PM	106.02	106.05	106.0014	106.05	21498
3/11/2016	12:45 PM	106.024	106.054	106	106.025	74314
3/11/2016	12:46 PM	106.012	106.04	106.01	106.03	25775
3/11/2016	12:47 PM	106	106.02	105.98	106.015	44417
3/11/2016	12:48 PM	106.005	106.02	105.99	106	12633
3/11/2016	12:49 PM	106.01	106.05	106	106.01	22510
3/11/2016	12:50 PM	106.04	106.04	106.01	106.01	11136
3/11/2016	12:51 PM	106.0324	106.05	106.0324	106.04	25681
3/11/2016	12:52 PM	106.01	106.034	106.01	106.034	7449
3/11/2016	12:53 PM	106.04	106.04	106.01	106.01	21831
3/11/2016	12:54 PM	106.06	106.06	106.04	106.04	17733
3/11/2016	12:55 PM	106.02	106.06	106.02	106.06	3772
3/11/2016	12:56 PM	106.0295	106.04	106.02	106.02	8509
3/11/2016	12:57 PM	106	106.03	106	106.03	13755
3/11/2016	12:58 PM	106	106.03	105.99	106	10940
3/11/2016	12:59 PM	105.99	105.99	105.98	105.99	11172
3/11/2016	1:00 PM	105.99	105.99	105.9635	105.98	43913
3/11/2016	1:01 PM	105.995	105.9985	105.97	105.99	53814
3/11/2016	1:02 PM	105.968	105.99	105.96	105.99	23087
3/11/2016	1:03 PM	105.9	105.98	105.9	105.96	74703
3/11/2016	1:04 PM	105.89	105.91	105.89	105.9	21875
3/11/2016	1:05 PM	105.92	105.96	105.8801	105.89	24678
3/11/2016	1:06 PM	105.9	105.924	105.88	105.9128	32122
3/11/2016	1:07 PM	105.86	105.9065	105.85	105.8955	23468
3/11/2016	1:08 PM	105.83	105.87	105.83	105.87	45176
3/11/2016	1:09 PM	105.86	105.865	105.83	105.836	11264
3/11/2016	1:10 PM	105.85	105.89	105.85	105.865	22553
3/11/2016	1:11 PM	105.9	105.91	105.86	105.86	34588
3/11/2016	1:12 PM	105.915	105.92	105.89	105.89	22947
3/11/2016	1:13 PM	105.9	105.92	105.88	105.92	53685
3/11/2016	1:14 PM	105.93	105.93	105.9001	105.91	26159
3/11/2016	1:15 PM	105.91	105.92	105.9	105.92	48992
3/11/2016	1:16 PM	105.9	105.9	105.87	105.9	31804
3/11/2016	1:17 PM	105.95	105.95	105.87	105.9001	54139
3/11/2016	1:18 PM	105.93	105.95	105.921	105.94	21102
3/11/2016	1:19 PM	105.92	105.93	105.9	105.93	28643
3/11/2016	1:20 PM	105.9433	105.95	105.9185	105.9185	5658
3/11/2016	1:21 PM	105.95	105.97	105.93	105.95	54750
3/11/2016	1:22 PM	105.9315	105.964	105.93	105.96	10620
3/11/2016	1:23 PM	105.92	105.94	105.91	105.94	5797
3/11/2016	1:24 PM	105.95	105.96	105.91	105.92	11418
3/11/2016	1:25 PM	105.959	105.959	105.935	105.95	8145
3/11/2016	1:26 PM	105.95	105.96	105.94	105.958	61223
3/11/2016	1:27 PM	105.9262	105.96	105.92	105.95	30548
3/11/2016	1:28 PM	105.95	105.96	105.93	105.93	9677
3/11/2016	1:29 PM	105.9541	105.9541	105.9385	105.94	5430
3/11/2016	1:30 PM	105.95	105.96	105.95	105.955	7166
3/11/2016	1:31 PM	105.93	105.96	105.92	105.955	13546
3/11/2016	1:32 PM	105.95	105.98	105.94	105.94	10061
3/11/2016	1:33 PM	105.98	105.99	105.95	105.95	21798
3/11/2016	1:34 PM	105.9899	106	105.98	105.99	15705
3/11/2016	1:35 PM	105.97	105.999	105.96	105.98	28167
3/11/2016	1:36 PM	105.96	105.976	105.95	105.97	14881
3/11/2016	1:37 PM	105.93	105.96	105.93	105.96	15002
3/11/2016	1:38 PM	105.9399	105.945	105.92	105.94	14109
3/11/2016	1:39 PM	105.96	105.96	105.935	105.94	8749
3/11/2016	1:40 PM	105.94	105.96	105.94	105.96	8599
3/11/2016	1:41 PM	105.89	105.94	105.89	105.94	121062
3/11/2016	1:42 PM	105.89	105.91	105.89	105.89	11326
3/11/2016	1:43 PM	105.8901	105.91	105.89	105.8901	26544
3/11/2016	1:44 PM	105.88	105.916	105.871	105.894	40212
3/11/2016	1:45 PM	105.91	105.92	105.88	105.88	12913
3/11/2016	1:46 PM	105.88	105.91	105.845	105.91	90583
3/11/2016	1:47 PM	105.88	105.9	105.87	105.87	14528
3/11/2016	1:48 PM	105.8732	105.88	105.86	105.88	14482
3/11/2016	1:49 PM	105.94	105.94	105.8865	105.89	19460
3/11/2016	1:50 PM	105.95	105.96	105.94	105.94	28178
3/11/2016	1:51 PM	105.9699	105.97	105.96	105.96	7334
3/11/2016	1:52 PM	105.97	105.98	105.97	105.97	9247
3/11/2016	1:53 PM	106	106	105.97	105.97	9910
3/11/2016	1:54 PM	106.04	106.048	106	106	64818
3/11/2016	1:55 PM	106.05	106.07	106.03	106.04	38985
3/11/2016	1:56 PM	106.09	106.09	106.042	106.042	21666
3/11/2016	1:57 PM	106.09	106.09	106.07	106.08	14197
3/11/2016	1:58 PM	106.13	106.15	106.0801	106.09	90689
3/11/2016	1:59 PM	106.11	106.14	106.11	106.125	43843
3/11/2016	2:00 PM	106.11	106.12	106.095	106.111	30871
3/11/2016	2:01 PM	106.14	106.14	106.12	106.12	61281
3/11/2016	2:02 PM	106.151	106.17	106.13	106.14	49302
3/11/2016	2:03 PM	106.15	106.169	106.14	106.1601	74852
3/11/2016	2:04 PM	106.14	106.16	106.14	106.15	59524
3/11/2016	2:05 PM	106.16	106.16	106.13	106.14	13545
3/11/2016	2:06 PM	106.16	106.17	106.15	106.159	7231
3/11/2016	2:07 PM	106.19	106.19	106.16	106.1601	9768
3/11/2016	2:08 PM	106.17	106.19	106.17	106.19	75831
3/11/2016	2:09 PM	106.14	106.1768	106.13	106.16	32779
3/11/2016	2:10 PM	106.14	106.16	106.1013	106.14	39639
3/11/2016	2:11 PM	106.13	106.1649	106.12	106.15	47155
3/11/2016	2:12 PM	106.1378	106.14	106.13	106.13	7402
3/11/2016	2:13 PM	106.1233	106.135	106.11	106.135	17121
3/11/2016	2:14 PM	106.12	106.14	106.095	106.13	81429
3/11/2016	2:15 PM	106.09	106.1132	106.09	106.11	20227
3/11/2016	2:16 PM	106.07	106.09	106.06	106.09	18278
3/11/2016	2:17 PM	106.07	106.07	106.06	106.07	12283
3/11/2016	2:18 PM	106.07	106.08	106.06	106.06	27504
3/11/2016	2:19 PM	106.09	106.1	106.07	106.0778	93281
3/11/2016	2:20 PM	106.09	106.0967	106.065	106.09	25841
3/11/2016	2:21 PM	106.1	106.12	106.0798	106.08	19359
3/11/2016	2:22 PM	106.0765	106.1	106.075	106.1	16667
3/11/2016	2:23 PM	106.12	106.12	106.075	106.08	34615
3/11/2016	2:24 PM	106.1362	106.155	106.1299	106.1299	44913
3/11/2016	2:25 PM	106.15	106.16	106.13	106.13	94883
3/11/2016	2:26 PM	106.14	106.155	106.12	106.15	32201
3/11/2016	2:27 PM	106.17	106.18	106.13	106.14	93499
3/11/2016	2:28 PM	106.14	106.17	106.135	106.17	16139
3/11/2016	2:29 PM	106.09	106.13	106.08	106.13	18080
3/11/2016	2:30 PM	106.11	106.11	106.09	106.1	22478
3/11/2016	2:31 PM	106.1	106.11	106.071	106.11	24501
3/11/2016	2:32 PM	106.1	106.1151	106.085	106.11	4165
3/11/2016	2:33 PM	106.11	106.11	106.08	106.09	9965
3/11/2016	2:34 PM	106.14	106.1467	106.11	106.11	6293
3/11/2016	2:35 PM	106.095	106.14	106.09	106.14	41807
3/11/2016	2:36 PM	106.07	106.1	106.06	106.095	30191
3/11/2016	2:37 PM	106.06	106.08	106.06	106.07	15953
3/11/2016	2:38 PM	106.06	106.08	106.06	106.06	22237
3/11/2016	2:39 PM	106.05	106.0601	106.045	106.06	23434
3/11/2016	2:40 PM	106.03	106.07	106.02	106.05	47180
3/11/2016	2:41 PM	105.98	106.0401	105.971	106.03	49366
3/11/2016	2:42 PM	106.045	106.05	105.99	106	103266
3/11/2016	2:43 PM	106.03	106.045	106.02	106.04	21501
3/11/2016	2:44 PM	106.055	106.06	106.03	106.03	37663
3/11/2016	2:45 PM	106.059	106.07	106.04	106.07	47918
3/11/2016	2:46 PM	106.1	106.11	106.05	106.05	101606
3/11/2016	2:47 PM	106.13	106.15	106.1	106.1	22375
3/11/2016	2:48 PM	106.16	106.19	106.13	106.13	52823
3/11/2016	2:49 PM	106.18	106.19	106.151	106.16	16511
3/11/2016	2:50 PM	106.14	106.19	106.14	106.18	23575
3/11/2016	2:51 PM	106.13	106.16	106.13	106.15	20709
3/11/2016	2:52 PM	106.15	106.1501	106.135	106.14	10338
3/11/2016	2:53 PM	106.13	106.15	106.12	106.15	6635
3/11/2016	2:54 PM	106.135	106.14	106.12	106.13	31517
3/11/2016	2:55 PM	106.156	106.1712	106.135	106.14	16143
3/11/2016	2:56 PM	106.13	106.15	106.12	106.15	16270
3/11/2016	2:57 PM	106.07	106.13	106.07	106.13	18695
3/11/2016	2:58 PM	106.09	106.09	106.065	106.07	10163
3/11/2016	2:59 PM	106.1	106.12	106.0849	106.085	15606
3/11/2016	3:00 PM	106.1	106.11	106.096	106.1	3308
3/11/2016	3:01 PM	106.11	106.11	106.09	106.1	22716
3/11/2016	3:02 PM	106.12	106.13	106.11	106.11	14278
3/11/2016	3:03 PM	106.126	106.13	106.11	106.11	13154
3/11/2016	3:04 PM	106.1499	106.1499	106.12	106.12	25797
3/11/2016	3:05 PM	106.155	106.166	106.15	106.15	31504
3/11/2016	3:06 PM	106.1665	106.17	106.14	106.155	59999
3/11/2016	3:07 PM	106.22	106.22	106.16	106.17	105968
3/11/2016	3:08 PM	106.22	106.26	106.21	106.23	84685
3/11/2016	3:09 PM	106.2615	106.27	106.22	106.22	103648
3/11/2016	3:10 PM	106.29	106.31	106.26	106.261	90116
3/11/2016	3:11 PM	106.28	106.32	106.2701	106.29	35390
3/11/2016	3:12 PM	106.26	106.2954	106.25	106.2837	120800
3/11/2016	3:13 PM	106.27	106.2787	106.22	106.26	88999
3/11/2016	3:14 PM	106.28	106.31	106.26	106.27	192161
3/11/2016	3:15 PM	106.25	106.3	106.24	106.29	90213
3/11/2016	3:16 PM	106.25	106.26	106.22	106.25	65903
3/11/2016	3:17 PM	106.25	106.25	106.2235	106.24	37185
3/11/2016	3:18 PM	106.23	106.25	106.23	106.25	21683
3/11/2016	3:19 PM	106.24	106.26	106.23	106.24	118519
3/11/2016	3:20 PM	106.26	106.27	106.239	106.24	96677
3/11/2016	3:21 PM	106.27	106.28	106.24	106.26	24697
3/11/2016	3:22 PM	106.26	106.275	106.26	106.27	31581
3/11/2016	3:23 PM	106.304	106.33	106.26	106.26	71336
3/11/2016	3:24 PM	106.36	106.37	106.295	106.305	124375
3/11/2016	3:25 PM	106.36	106.365	106.34	106.3588	54368
3/11/2016	3:26 PM	106.3	106.35	106.3	106.35	75101
3/11/2016	3:27 PM	106.366	106.38	106.309	106.309	79371
3/11/2016	3:28 PM	106.37	106.39	106.36	106.37	36144
3/11/2016	3:29 PM	106.36	106.379	106.34	106.37	45819
3/11/2016	3:30 PM	106.35	106.38	106.34	106.37	33288
3/11/2016	3:31 PM	106.34	106.36	106.31	106.34	43854
3/11/2016	3:32 PM	106.3075	106.34	106.302	106.335	67340
3/11/2016	3:33 PM	106.29	106.33	106.29	106.31	53663
3/11/2016	3:34 PM	106.29	106.3	106.26	106.29	141232
3/11/2016	3:35 PM	106.32	106.329	106.29	106.29	130720
3/11/2016	3:36 PM	106.33	106.3475	106.309	106.32	53343
3/11/2016	3:37 PM	106.31	106.3386	106.3	106.325	54501
3/11/2016	3:38 PM	106.3	106.325	106.3	106.32	22221
3/11/2016	3:39 PM	106.3	106.319	106.275	106.3	91183
3/11/2016	3:40 PM	106.33	106.35	106.28	106.29	71328
3/11/2016	3:41 PM	106.315	106.37	106.31	106.32	92095
3/11/2016	3:42 PM	106.34	106.34	106.315	106.315	141394
3/11/2016	3:43 PM	106.36	106.4	106.33	106.34	145888
3/11/2016	3:44 PM	106.375	106.3815	106.36	106.36	32154
3/11/2016	3:45 PM	106.4	106.409	106.37	106.37	87213
3/11/2016	3:46 PM	106.38	106.39	106.36	106.39	69112
3/11/2016	3:47 PM	106.41	106.415	106.365	106.365	71914
3/11/2016	3:48 PM	106.41	106.44	106.39	106.41	209177
3/11/2016	3:49 PM	106.43	106.44	106.4	106.41	83430
3/11/2016	3:50 PM	106.44	106.45	106.3899	106.43	365836
3/11/2016	3:51 PM	106.425	106.45	106.41	106.44	293495
3/11/2016	3:52 PM	106.44	106.46	106.4239	106.4299	104385
3/11/2016	3:53 PM	106.43	106.454	106.42	106.44	108190
3/11/2016	3:54 PM	106.42	106.44	106.41	106.43	70181
3/11/2016	3:55 PM	106.41	106.435	106.4	106.42	86782
3/11/2016	3:56 PM	106.39	106.41	106.37	106.41	158405
3/11/2016	3:57 PM	106.44	106.44	106.3875	106.39	147910
3/11/2016	3:58 PM	106.455	106.46	106.41	106.44	142920
3/11/2016	3:59 PM	106.4702	106.485	106.43	106.45	189666
3/11/2016	4:00 PM	106.49	106.49	106.42	106.4786	1140548
3/14/2016	9:31 AM	106.1	106.13	106.07	106.08	331110
3/14/2016	9:32 AM	106.17	106.19	106.095	106.1	214961
3/14/2016	9:33 AM	106.18	106.19	106.13	106.17	110708
3/14/2016	9:34 AM	106.2026	106.21	106.175	106.19	79520
3/14/2016	9:35 AM	106.18	106.22	106.17	106.21	77569
3/14/2016	9:36 AM	106.16	106.22	106.15	106.19	112405
3/14/2016	9:37 AM	106.25	106.2699	106.15	106.16	115585
3/14/2016	9:38 AM	106.28	106.3	106.23	106.24	90263
3/14/2016	9:39 AM	106.3	106.36	106.275	106.29	165369
3/14/2016	9:40 AM	106.36	106.39	106.28	106.3	59938
3/14/2016	9:41 AM	106.355	106.39	106.34	106.35	66712
3/14/2016	9:42 AM	106.3	106.36	106.28	106.3501	46676
3/14/2016	9:43 AM	106.3	106.349	106.27	106.31	77322
3/14/2016	9:44 AM	106.29	106.35	106.29	106.3	46644
3/14/2016	9:45 AM	106.29	106.32	106.24	106.29	205115
3/14/2016	9:46 AM	106.28	106.37	106.27	106.29	110925
3/14/2016	9:47 AM	106.33	106.34	106.27	106.28	82462
3/14/2016	9:48 AM	106.32	106.3399	106.3099	106.33	21146
3/14/2016	9:49 AM	106.33	106.35	106.32	106.32	50083
3/14/2016	9:50 AM	106.32	106.36	106.32	106.33	55155
3/14/2016	9:51 AM	106.34	106.36	106.3	106.31	122915
3/14/2016	9:52 AM	106.38	106.39	106.31	106.34	93873
3/14/2016	9:53 AM	106.32	106.37	106.31	106.37	86498
3/14/2016	9:54 AM	106.32	106.33	106.27	106.31	47203
3/14/2016	9:55 AM	106.29	106.335	106.26	106.33	54900
3/14/2016	9:56 AM	106.32	106.3699	106.27	106.29	97402
3/14/2016	9:57 AM	106.39	106.39	106.3201	106.33	57062
3/14/2016	9:58 AM	106.35	106.4	106.34	106.39	57678
3/14/2016	9:59 AM	106.25	106.35	106.24	106.34	96555
3/14/2016	10:00 AM	106.19	106.27	106.19	106.25	112007
3/14/2016	10:01 AM	106.2036	106.21	106.17	106.19	39533
3/14/2016	10:02 AM	106.24	106.29	106.21	106.21	54611
3/14/2016	10:03 AM	106.25	106.26	106.23	106.2485	31737
3/14/2016	10:04 AM	106.27	106.3	106.25	106.25	39674
3/14/2016	10:05 AM	106.3	106.34	106.24	106.27	94408
3/14/2016	10:06 AM	106.26	106.3	106.26	106.3	19106
3/14/2016	10:07 AM	106.2524	106.2858	106.25	106.26	29344
3/14/2016	10:08 AM	106.315	106.33	106.25	106.25	33365
3/14/2016	10:09 AM	106.31	106.34	106.304	106.3043	38855
3/14/2016	10:10 AM	106.29	106.32	106.27	106.3	39521
3/14/2016	10:11 AM	106.34	106.35	106.27	106.29	88516
3/14/2016	10:12 AM	106.28	106.35	106.28	106.34	82175
3/14/2016	10:13 AM	106.23	106.28	106.19	106.28	60631
3/14/2016	10:14 AM	106.255	106.26	106.22	106.22	56034
3/14/2016	10:15 AM	106.3098	106.31	106.25	106.25	28478
3/14/2016	10:16 AM	106.32	106.36	106.31	106.32	92966
3/14/2016	10:17 AM	106.39	106.41	106.3	106.311	133639
3/14/2016	10:18 AM	106.37	106.429	106.36	106.4	48721
3/14/2016	10:19 AM	106.37	106.38	106.34	106.37	63665
3/14/2016	10:20 AM	106.385	106.39	106.34	106.37	27627
3/14/2016	10:21 AM	106.38	106.4	106.37	106.39	27555
3/14/2016	10:22 AM	106.355	106.37	106.34	106.37	33925
3/14/2016	10:23 AM	106.34	106.38	106.33	106.35	80088
3/14/2016	10:24 AM	106.28	106.35	106.28	106.35	49842
3/14/2016	10:25 AM	106.311	106.33	106.28	106.29	36264
3/14/2016	10:26 AM	106.36	106.38	106.3	106.31	28890
3/14/2016	10:27 AM	106.41	106.45	106.368	106.37	53103
3/14/2016	10:28 AM	106.37	106.4	106.36	106.4	23972
3/14/2016	10:29 AM	106.4	106.4	106.37	106.37	32370
3/14/2016	10:30 AM	106.4101	106.44	106.4	106.4	27348
3/14/2016	10:31 AM	106.49	106.5	106.415	106.42	80655
3/14/2016	10:32 AM	106.52	106.54	106.47	106.49	117142
3/14/2016	10:33 AM	106.4661	106.53	106.46	106.52	69933
3/14/2016	10:34 AM	106.44	106.47	106.4301	106.466	35700
3/14/2016	10:35 AM	106.43	106.469	106.415	106.45	44917
3/14/2016	10:36 AM	106.46	106.48	106.435	106.435	35066
3/14/2016	10:37 AM	106.491	106.5399	106.46	106.46	44678
3/14/2016	10:38 AM	106.475	106.51	106.47	106.49	43559
3/14/2016	10:39 AM	106.49	106.5	106.47	106.47	36585
3/14/2016	10:40 AM	106.47	106.52	106.47	106.4922	84132
3/14/2016	10:41 AM	106.53	106.56	106.45	106.47	140170
3/14/2016	10:42 AM	106.53	106.53	106.5	106.53	31714
3/14/2016	10:43 AM	106.56	106.58	106.52	106.53	31258
3/14/2016	10:44 AM	106.61	106.61	106.55	106.5681	46576
3/14/2016	10:45 AM	106.63	106.655	106.6	106.61	80614
3/14/2016	10:46 AM	106.64	106.66	106.62	106.64	77838
3/14/2016	10:47 AM	106.6399	106.66	106.62	106.64	94469
3/14/2016	10:48 AM	106.67	106.68	106.63	106.64	36319
3/14/2016	10:49 AM	106.66	106.69	106.66	106.67	67990
3/14/2016	10:50 AM	106.65	106.66	106.64	106.66	43763
3/14/2016	10:51 AM	106.59	106.65	106.58	106.65	65753
3/14/2016	10:52 AM	106.57	106.6	106.56	106.59	60864
3/14/2016	10:53 AM	106.559	106.58	106.555	106.56	38393
3/14/2016	10:54 AM	106.56	106.58	106.55	106.56	69483
3/14/2016	10:55 AM	106.51	106.57	106.51	106.56	75384
3/14/2016	10:56 AM	106.54	106.56	106.51	106.52	40455
3/14/2016	10:57 AM	106.57	106.57	106.53	106.54	35196
3/14/2016	10:58 AM	106.5	106.56	106.49	106.55	61718
3/14/2016	10:59 AM	106.51	106.5199	106.47	106.509	73751
3/14/2016	11:00 AM	106.51	106.52	106.48	106.51	49285
3/14/2016	11:01 AM	106.5	106.53	106.49	106.509	64481
3/14/2016	11:02 AM	106.55	106.56	106.5001	106.51	39423
3/14/2016	11:03 AM	106.555	106.57	106.545	106.5465	31075
3/14/2016	11:04 AM	106.56	106.6	106.56	106.5608	43115
3/14/2016	11:05 AM	106.535	106.5752	106.515	106.57	27638
3/14/2016	11:06 AM	106.49	106.54	106.47	106.54	41586
3/14/2016	11:07 AM	106.49	106.49	106.465	106.48	24436
3/14/2016	11:08 AM	106.52	106.53	106.48	106.49	28413
3/14/2016	11:09 AM	106.53	106.54	106.51	106.52	34799
3/14/2016	11:10 AM	106.5	106.54	106.5	106.54	27272
3/14/2016	11:11 AM	106.53	106.54	106.51	106.51	14775
3/14/2016	11:12 AM	106.57	106.5876	106.52	106.54	15070
3/14/2016	11:13 AM	106.59	106.599	106.57	106.575	48038
3/14/2016	11:14 AM	106.59	106.61	106.5868	106.59	24874
3/14/2016	11:15 AM	106.6	106.6	106.57	106.59	60318
3/14/2016	11:16 AM	106.6	106.63	106.6	106.6	23142
3/14/2016	11:17 AM	106.63	106.63	106.59	106.59	19658
3/14/2016	11:18 AM	106.695	106.695	106.63	106.635	38427
3/14/2016	11:19 AM	106.64	106.69	106.63	106.69	45973
3/14/2016	11:20 AM	106.65	106.66	106.65	106.65	44722
3/14/2016	11:21 AM	106.69	106.72	106.65	106.66	89109
3/14/2016	11:22 AM	106.7	106.7199	106.68	106.68	27645
3/14/2016	11:23 AM	106.67	106.74	106.66	106.7	59789
3/14/2016	11:24 AM	106.678	106.71	106.67	106.67	14947
3/14/2016	11:25 AM	106.66	106.68	106.64	106.67	47872
3/14/2016	11:26 AM	106.7	106.7	106.65	106.6569	16388
3/14/2016	11:27 AM	106.69	106.7	106.68	106.69	10341
3/14/2016	11:28 AM	106.71	106.7201	106.69	106.6901	47299
3/14/2016	11:29 AM	106.71	106.75	106.7	106.71	25366
3/14/2016	11:30 AM	106.63	106.71	106.63	106.71	46524
3/14/2016	11:31 AM	106.62	106.63	106.61	106.63	38116
3/14/2016	11:32 AM	106.605	106.6259	106.6	106.621	18987
3/14/2016	11:33 AM	106.625	106.645	106.6	106.61	32229
3/14/2016	11:34 AM	106.63	106.63	106.59	106.62	30558
3/14/2016	11:35 AM	106.58	106.64	106.58	106.63	74724
3/14/2016	11:36 AM	106.5731	106.58	106.555	106.58	46569
3/14/2016	11:37 AM	106.57	106.58	106.56	106.57	9223
3/14/2016	11:38 AM	106.64	106.64	106.5701	106.58	29828
3/14/2016	11:39 AM	106.61	106.64	106.61	106.64	20379
3/14/2016	11:40 AM	106.67	106.67	106.605	106.61	25644
3/14/2016	11:41 AM	106.705	106.7285	106.665	106.67	33816
3/14/2016	11:42 AM	106.695	106.72	106.6822	106.705	23797
3/14/2016	11:43 AM	106.71	106.72	106.7	106.71	11877
3/14/2016	11:44 AM	106.675	106.71	106.655	106.71	27751
3/14/2016	11:45 AM	106.655	106.69	106.65	106.681	10256
3/14/2016	11:46 AM	106.66	106.67	106.625	106.65	21629
3/14/2016	11:47 AM	106.64	106.7	106.64	106.66	65248
3/14/2016	11:48 AM	106.625	106.645	106.62	106.645	28825
3/14/2016	11:49 AM	106.64	106.68	106.6143	106.62	41592
3/14/2016	11:50 AM	106.66	106.66	106.62	106.64	37310
3/14/2016	11:51 AM	106.66	106.68	106.655	106.66	21658
3/14/2016	11:52 AM	106.69	106.695	106.66	106.66	24713
3/14/2016	11:53 AM	106.7	106.7099	106.688	106.7	25827
3/14/2016	11:54 AM	106.7	106.71	106.68	106.69	27094
3/14/2016	11:55 AM	106.67	106.7	106.665	106.69	19758
3/14/2016	11:56 AM	106.67	106.68	106.655	106.66	14687
3/14/2016	11:57 AM	106.53	106.67	106.52	106.67	64379
3/14/2016	11:58 AM	106.555	106.56	106.539	106.55	48433
3/14/2016	11:59 AM	106.57	106.57	106.52	106.55	42625
3/14/2016	12:00 PM	106.55	106.57	106.53	106.565	44211
3/14/2016	12:01 PM	106.58	106.59	106.55	106.55	26552
3/14/2016	12:02 PM	106.61	106.61	106.565	106.565	27927
3/14/2016	12:03 PM	106.59	106.6067	106.57	106.6067	15674
3/14/2016	12:04 PM	106.54	106.58	106.52	106.58	13658
3/14/2016	12:05 PM	106.57	106.57	106.515	106.55	78848
3/14/2016	12:06 PM	106.56	106.58	106.5428	106.58	25341
3/14/2016	12:07 PM	106.56	106.57	106.555	106.555	17607
3/14/2016	12:08 PM	106.56	106.57	106.55	106.56	15675
3/14/2016	12:09 PM	106.55	106.5799	106.5438	106.57	23621
3/14/2016	12:10 PM	106.56	106.58	106.53	106.55	36499
3/14/2016	12:11 PM	106.62	106.63	106.56	106.57	21690
3/14/2016	12:12 PM	106.605	106.63	106.6	106.62	49523
3/14/2016	12:13 PM	106.59	106.64	106.59	106.605	43196
3/14/2016	12:14 PM	106.65	106.67	106.59	106.59	18222
3/14/2016	12:15 PM	106.67	106.6799	106.655	106.66	28760
3/14/2016	12:16 PM	106.68	106.69	106.67	106.68	16092
3/14/2016	12:17 PM	106.71	106.72	106.68	106.69	27351
3/14/2016	12:18 PM	106.75	106.76	106.715	106.715	42646
3/14/2016	12:19 PM	106.76	106.78	106.735	106.75	60718
3/14/2016	12:20 PM	106.81	106.81	106.745	106.77	93448
3/14/2016	12:21 PM	106.78	106.81	106.78	106.8099	47758
3/14/2016	12:22 PM	106.75	106.78	106.745	106.78	24679
3/14/2016	12:23 PM	106.76	106.7799	106.75	106.75	20464
3/14/2016	12:24 PM	106.76	106.77	106.75	106.76	22031
3/14/2016	12:25 PM	106.755	106.77	106.75	106.76	13368
3/14/2016	12:26 PM	106.7477	106.77	106.735	106.76	21096
3/14/2016	12:27 PM	106.745	106.75	106.74	106.75	93956
3/14/2016	12:28 PM	106.735	106.76	106.725	106.745	79677
3/14/2016	12:29 PM	106.7	106.7459	106.7	106.74	53943
3/14/2016	12:30 PM	106.72	106.72	106.68	106.7	50147
3/14/2016	12:31 PM	106.725	106.74	106.715	106.72	30225
3/14/2016	12:32 PM	106.76	106.778	106.725	106.725	46472
3/14/2016	12:33 PM	106.738	106.76	106.715	106.76	32249
3/14/2016	12:34 PM	106.739	106.745	106.71	106.73	71027
3/14/2016	12:35 PM	106.79	106.79	106.73	106.74	40667
3/14/2016	12:36 PM	106.79	106.81	106.78	106.79	43949
3/14/2016	12:37 PM	106.77	106.8	106.77	106.79	39930
3/14/2016	12:38 PM	106.79	106.79	106.75	106.77	15951
3/14/2016	12:39 PM	106.78	106.81	106.78	106.8	31780
3/14/2016	12:40 PM	106.7914	106.81	106.78	106.789	26016
3/14/2016	12:41 PM	106.7935	106.8	106.79	106.795	12058
3/14/2016	12:42 PM	106.81	106.8186	106.798	106.798	13083
3/14/2016	12:43 PM	106.8101	106.83	106.81	106.82	52267
3/14/2016	12:44 PM	106.7701	106.81	106.77	106.81	61378
3/14/2016	12:45 PM	106.79	106.7901	106.77	106.7767	35689
3/14/2016	12:46 PM	106.785	106.79	106.775	106.79	9932
3/14/2016	12:47 PM	106.82	106.83	106.79	106.79	61142
3/14/2016	12:48 PM	106.82	106.83	106.815	106.82	7253
3/14/2016	12:49 PM	106.79	106.84	106.78	106.82	17301
3/14/2016	12:50 PM	106.77	106.79	106.765	106.79	14980
3/14/2016	12:51 PM	106.815	106.82	106.7601	106.77	19809
3/14/2016	12:52 PM	106.79	106.82	106.78	106.82	25683
3/14/2016	12:53 PM	106.76	106.78	106.76	106.78	9751
3/14/2016	12:54 PM	106.779	106.78	106.7572	106.76	10031
3/14/2016	12:55 PM	106.776	106.78	106.77	106.78	6000
3/14/2016	12:56 PM	106.7667	106.7732	106.75	106.7732	8120
3/14/2016	12:57 PM	106.78	106.79	106.78	106.78	13675
3/14/2016	12:58 PM	106.78	106.78	106.76	106.775	10039
3/14/2016	12:59 PM	106.79	106.79	106.78	106.789	8086
3/14/2016	1:00 PM	106.8	106.81	106.78	106.78	27869
3/14/2016	1:01 PM	106.81	106.82	106.7968	106.81	34240
3/14/2016	1:02 PM	106.8	106.84	106.8	106.81	63442
3/14/2016	1:03 PM	106.82	106.82	106.78	106.8	39973
3/14/2016	1:04 PM	106.82	106.84	106.81	106.82	29476
3/14/2016	1:05 PM	106.8	106.82	106.78	106.82	32984
3/14/2016	1:06 PM	106.79	106.807	106.7866	106.8	6110
3/14/2016	1:07 PM	106.79	106.798	106.785	106.79	9229
3/14/2016	1:08 PM	106.7601	106.8	106.76	106.791	32721
3/14/2016	1:09 PM	106.807	106.807	106.762	106.762	17495
3/14/2016	1:10 PM	106.78	106.8199	106.77	106.8	24096
3/14/2016	1:11 PM	106.8074	106.8074	106.77	106.78	9925
3/14/2016	1:12 PM	106.81	106.825	106.7995	106.81	24289
3/14/2016	1:13 PM	106.7678	106.82	106.755	106.82	44613
3/14/2016	1:14 PM	106.77	106.78	106.76	106.76	9903
3/14/2016	1:15 PM	106.75	106.77	106.74	106.77	13951
3/14/2016	1:16 PM	106.74	106.77	106.72	106.76	15387
3/14/2016	1:17 PM	106.74	106.74	106.73	106.74	12800
3/14/2016	1:18 PM	106.75	106.78	106.75	106.75	9159
3/14/2016	1:19 PM	106.75	106.76	106.749	106.7499	4654
3/14/2016	1:20 PM	106.78	106.78	106.751	106.76	5828
3/14/2016	1:21 PM	106.76	106.78	106.755	106.78	14310
3/14/2016	1:22 PM	106.78	106.78	106.75	106.76	13177
3/14/2016	1:23 PM	106.78	106.8	106.78	106.78	16026
3/14/2016	1:24 PM	106.7989	106.81	106.79	106.79	20006
3/14/2016	1:25 PM	106.79	106.81	106.79	106.8	13786
3/14/2016	1:26 PM	106.76	106.79	106.76	106.79	10449
3/14/2016	1:27 PM	106.795	106.798	106.744	106.76	56419
3/14/2016	1:28 PM	106.81	106.819	106.8	106.8	21127
3/14/2016	1:29 PM	106.79	106.805	106.78	106.805	48672
3/14/2016	1:30 PM	106.76	106.8	106.76	106.79	46995
3/14/2016	1:31 PM	106.768	106.785	106.752	106.77	13329
3/14/2016	1:32 PM	106.771	106.78	106.7561	106.76	30549
3/14/2016	1:33 PM	106.75	106.78	106.741	106.77	22603
3/14/2016	1:34 PM	106.77	106.78	106.75	106.75	23844
3/14/2016	1:35 PM	106.79	106.79	106.78	106.78	7664
3/14/2016	1:36 PM	106.81	106.81	106.794	106.795	14502
3/14/2016	1:37 PM	106.7989	106.82	106.7989	106.81	12623
3/14/2016	1:38 PM	106.785	106.796	106.78	106.78	8655
3/14/2016	1:39 PM	106.785	106.7937	106.78	106.79	7203
3/14/2016	1:40 PM	106.77	106.78	106.77	106.78	18785
3/14/2016	1:41 PM	106.7899	106.79	106.7613	106.77	18923
3/14/2016	1:42 PM	106.81	106.81	106.775	106.79	20548
3/14/2016	1:43 PM	106.7749	106.8	106.765	106.8	37886
3/14/2016	1:44 PM	106.79	106.81	106.78	106.78	12643
3/14/2016	1:45 PM	106.7955	106.81	106.79	106.79	21623
3/14/2016	1:46 PM	106.77	106.81	106.77	106.7999	21819
3/14/2016	1:47 PM	106.77	106.78	106.7639	106.77	17853
3/14/2016	1:48 PM	106.7601	106.77	106.75	106.7601	18041
3/14/2016	1:49 PM	106.78	106.78	106.77	106.77	7472
3/14/2016	1:50 PM	106.75	106.78	106.75	106.78	28892
3/14/2016	1:51 PM	106.73	106.75	106.72	106.745	35302
3/14/2016	1:52 PM	106.7475	106.75	106.72	106.73	37812
3/14/2016	1:53 PM	106.75	106.76	106.74	106.75	13444
3/14/2016	1:54 PM	106.7378	106.75	106.73	106.75	6331
3/14/2016	1:55 PM	106.75	106.766	106.7332	106.74	14340
3/14/2016	1:56 PM	106.76	106.78	106.76	106.76	4900
3/14/2016	1:57 PM	106.765	106.77	106.76	106.77	2631
3/14/2016	1:58 PM	106.74	106.766	106.7264	106.76	10843
3/14/2016	1:59 PM	106.735	106.74	106.73	106.74	2900
3/14/2016	2:00 PM	106.72	106.74	106.71	106.735	24755
3/14/2016	2:01 PM	106.66	106.7215	106.64	106.72	64836
3/14/2016	2:02 PM	106.66	106.665	106.65	106.66	49083
3/14/2016	2:03 PM	106.65	106.6668	106.64	106.66	47844
3/14/2016	2:04 PM	106.611	106.64	106.61	106.64	41568
3/14/2016	2:05 PM	106.635	106.65	106.6137	106.6137	16468
3/14/2016	2:06 PM	106.6	106.6587	106.59	106.64	31891
3/14/2016	2:07 PM	106.57	106.59	106.555	106.59	96373
3/14/2016	2:08 PM	106.58	106.58	106.56	106.58	12353
3/14/2016	2:09 PM	106.6	106.61	106.58	106.59	17863
3/14/2016	2:10 PM	106.5701	106.605	106.57	106.6	20043
3/14/2016	2:11 PM	106.564	106.59	106.56	106.58	20057
3/14/2016	2:12 PM	106.58	106.59	106.545	106.56	19821
3/14/2016	2:13 PM	106.58	106.62	106.575	106.589	42452
3/14/2016	2:14 PM	106.59	106.5977	106.58	106.5813	18915
3/14/2016	2:15 PM	106.5883	106.59	106.5801	106.59	15428
3/14/2016	2:16 PM	106.58	106.586	106.555	106.586	19545
3/14/2016	2:17 PM	106.58	106.6	106.571	106.5768	15700
3/14/2016	2:18 PM	106.579	106.589	106.57	106.589	12096
3/14/2016	2:19 PM	106.6	106.6099	106.5709	106.58	25867
3/14/2016	2:20 PM	106.59	106.61	106.59	106.6	24556
3/14/2016	2:21 PM	106.58	106.5901	106.56	106.59	37477
3/14/2016	2:22 PM	106.59	106.605	106.5725	106.58	8275
3/14/2016	2:23 PM	106.63	106.649	106.5774	106.59	78623
3/14/2016	2:24 PM	106.64	106.65	106.63	106.64	43401
3/14/2016	2:25 PM	106.65	106.65	106.6328	106.64	21114
3/14/2016	2:26 PM	106.61	106.66	106.61	106.65	39983
3/14/2016	2:27 PM	106.57	106.61	106.57	106.6028	35838
3/14/2016	2:28 PM	106.6	106.61	106.56	106.575	28087
3/14/2016	2:29 PM	106.63	106.6428	106.59	106.59	17421
3/14/2016	2:30 PM	106.67	106.68	106.6239	106.64	39016
3/14/2016	2:31 PM	106.67	106.6899	106.66	106.6728	61185
3/14/2016	2:32 PM	106.675	106.6885	106.66	106.67	8865
3/14/2016	2:33 PM	106.6769	106.68	106.66	106.674	26013
3/14/2016	2:34 PM	106.67	106.68	106.66	106.67	17271
3/14/2016	2:35 PM	106.69	106.7	106.665	106.67	33102
3/14/2016	2:36 PM	106.695	106.729	106.69	106.7	41756
3/14/2016	2:37 PM	106.661	106.69	106.65	106.69	24012
3/14/2016	2:38 PM	106.685	106.69	106.65	106.66	17212
3/14/2016	2:39 PM	106.6851	106.695	106.6849	106.688	8566
3/14/2016	2:40 PM	106.7	106.71	106.66	106.68	22543
3/14/2016	2:41 PM	106.74	106.76	106.69	106.7	85002
3/14/2016	2:42 PM	106.75	106.758	106.73	106.75	54559
3/14/2016	2:43 PM	106.76	106.76	106.73	106.74	12265
3/14/2016	2:44 PM	106.76	106.7862	106.7512	106.77	47290
3/14/2016	2:45 PM	106.73	106.76	106.72	106.76	49953
3/14/2016	2:46 PM	106.75	106.75	106.735	106.74	7872
3/14/2016	2:47 PM	106.78	106.8	106.745	106.7461	29697
3/14/2016	2:48 PM	106.77	106.785	106.76	106.784	14231
3/14/2016	2:49 PM	106.795	106.8	106.77	106.77	21491
3/14/2016	2:50 PM	106.82	106.82	106.79	106.79	12956
3/14/2016	2:51 PM	106.79	106.8299	106.78	106.8299	24941
3/14/2016	2:52 PM	106.7639	106.7875	106.7639	106.78	30725
3/14/2016	2:53 PM	106.785	106.79	106.75	106.76	85424
3/14/2016	2:54 PM	106.77	106.8	106.77	106.79	19792
3/14/2016	2:55 PM	106.77	106.77	106.76	106.76	24596
3/14/2016	2:56 PM	106.79	106.79	106.77	106.77	12681
3/14/2016	2:57 PM	106.7892	106.8	106.7829	106.79	24289
3/14/2016	2:58 PM	106.78	106.79	106.78	106.79	4776
3/14/2016	2:59 PM	106.79	106.8	106.765	106.77	14093
3/14/2016	3:00 PM	106.81	106.81	106.78	106.79	8568
3/14/2016	3:01 PM	106.77	106.815	106.77	106.81	6653
3/14/2016	3:02 PM	106.75	106.775	106.74	106.7601	28239
3/14/2016	3:03 PM	106.74	106.75	106.7389	106.7467	12702
3/14/2016	3:04 PM	106.755	106.76	106.74	106.74	16451
3/14/2016	3:05 PM	106.74	106.77	106.7389	106.75	15409
3/14/2016	3:06 PM	106.725	106.74	106.72	106.73	11541
3/14/2016	3:07 PM	106.72	106.75	106.72	106.73	24851
3/14/2016	3:08 PM	106.7189	106.726	106.71	106.72	12980
3/14/2016	3:09 PM	106.73	106.73	106.71	106.71	10285
3/14/2016	3:10 PM	106.714	106.72	106.71	106.72	8783
3/14/2016	3:11 PM	106.7079	106.73	106.7	106.7107	50204
3/14/2016	3:12 PM	106.7	106.71	106.7	106.7	6740
3/14/2016	3:13 PM	106.75	106.76	106.69	106.705	35603
3/14/2016	3:14 PM	106.74	106.76	106.72	106.76	37995
3/14/2016	3:15 PM	106.72	106.74	106.71	106.73	7040
3/14/2016	3:16 PM	106.67	106.73	106.66	106.72	28871
3/14/2016	3:17 PM	106.68	106.68	106.65	106.66	57748
3/14/2016	3:18 PM	106.657	106.68	106.65	106.68	50106
3/14/2016	3:19 PM	106.68	106.69	106.655	106.655	38416
3/14/2016	3:20 PM	106.65	106.6808	106.65	106.68	39584
3/14/2016	3:21 PM	106.64	106.645	106.63	106.64	22641
3/14/2016	3:22 PM	106.68	106.68	106.63	106.64	34499
3/14/2016	3:23 PM	106.7024	106.7079	106.67	106.68	14114
3/14/2016	3:24 PM	106.7233	106.73	106.7	106.71	25856
3/14/2016	3:25 PM	106.72	106.72	106.7	106.72	13389
3/14/2016	3:26 PM	106.8611	106.8611	106.72	106.72	185337
3/14/2016	3:27 PM	106.89	106.92	106.8667	106.87	120114
3/14/2016	3:28 PM	106.845	106.89	106.84	106.89	32466
3/14/2016	3:29 PM	106.81	106.85	106.81	106.84	44407
3/14/2016	3:30 PM	106.82	106.83	106.8	106.82	47502
3/14/2016	3:31 PM	106.77	106.82	106.77	106.82	38047
3/14/2016	3:32 PM	106.7641	106.7999	106.7513	106.7759	22119
3/14/2016	3:33 PM	106.76	106.79	106.74	106.77	17210
3/14/2016	3:34 PM	106.735	106.77	106.73	106.76	44422
3/14/2016	3:35 PM	106.7249	106.745	106.7	106.74	45568
3/14/2016	3:36 PM	106.72	106.73	106.71	106.72	37522
3/14/2016	3:37 PM	106.7667	106.77	106.713	106.718	30532
3/14/2016	3:38 PM	106.78	106.78	106.75	106.76	25820
3/14/2016	3:39 PM	106.8	106.83	106.78	106.78	56311
3/14/2016	3:40 PM	106.82	106.86	106.8	106.8	33399
3/14/2016	3:41 PM	106.81	106.86	106.81	106.825	70760
3/14/2016	3:42 PM	106.82	106.84	106.8079	106.8199	56970
3/14/2016	3:43 PM	106.76	106.84	106.76	106.82	46950
3/14/2016	3:44 PM	106.73	106.77	106.7151	106.77	75820
3/14/2016	3:45 PM	106.76	106.78	106.72	106.73	37379
3/14/2016	3:46 PM	106.8	106.805	106.75	106.76	42007
3/14/2016	3:47 PM	106.84	106.87	106.801	106.801	71393
3/14/2016	3:48 PM	106.8225	106.85	106.8225	106.84	39844
3/14/2016	3:49 PM	106.8666	106.87	106.825	106.83	115207
3/14/2016	3:50 PM	106.84	106.87	106.81	106.87	145530
3/14/2016	3:51 PM	106.775	106.845	106.76	106.83	146883
3/14/2016	3:52 PM	106.79	106.8	106.76	106.77	39628
3/14/2016	3:53 PM	106.78	106.8	106.77	106.8	52664
3/14/2016	3:54 PM	106.77	106.79	106.75	106.78	47570
3/14/2016	3:55 PM	106.755	106.78	106.7413	106.78	42238
3/14/2016	3:56 PM	106.75	106.76	106.74	106.75	56330
3/14/2016	3:57 PM	106.77	106.77	106.73	106.75	146143
3/14/2016	3:58 PM	106.81	106.82	106.75	106.77	231629
3/14/2016	3:59 PM	106.8185	106.83	106.78	106.81	121056
3/14/2016	4:00 PM	106.67	106.83	106.62	106.81	653088
3/15/2016	9:31 AM	106.35	106.38	106.28	106.32	149201
3/15/2016	9:32 AM	106.38	106.438	106.32	106.37	165237
3/15/2016	9:33 AM	106.295	106.39	106.27	106.39	136964
3/15/2016	9:34 AM	106.295	106.35	106.28	106.3	137757
3/15/2016	9:35 AM	106.26	106.32	106.24	106.3	91843
3/15/2016	9:36 AM	106.13	106.27	106.13	106.26	75803
3/15/2016	9:37 AM	106.18	106.18	106.12	106.13	56482
3/15/2016	9:38 AM	106.21	106.21	106.15	106.17	116306
3/15/2016	9:39 AM	106.2	106.24	106.2	106.22	127610
3/15/2016	9:40 AM	106.1701	106.22	106.16	106.21	89051
3/15/2016	9:41 AM	106.25	106.25	106.15	106.17	83968
3/15/2016	9:42 AM	106.23	106.253	106.205	106.24	26077
3/15/2016	9:43 AM	106.24	106.3	106.23	106.23	91106
3/15/2016	9:44 AM	106.29	106.3	106.22	106.24	40402
3/15/2016	9:45 AM	106.33	106.34	106.28	106.29	67083
3/15/2016	9:46 AM	106.3	106.33	106.27	106.32	37670
3/15/2016	9:47 AM	106.371	106.371	106.3	106.3	45851
3/15/2016	9:48 AM	106.36	106.37	106.32	106.37	51173
3/15/2016	9:49 AM	106.31	106.37	106.29	106.37	40215
3/15/2016	9:50 AM	106.34	106.36	106.31	106.31	24070
3/15/2016	9:51 AM	106.29	106.35	106.29	106.35	21700
3/15/2016	9:52 AM	106.301	106.31	106.27	106.28	76349
3/15/2016	9:53 AM	106.272	106.32	106.27	106.31	24922
3/15/2016	9:54 AM	106.27	106.28	106.25	106.28	17705
3/15/2016	9:55 AM	106.23	106.2504	106.211	106.2504	35697
3/15/2016	9:56 AM	106.23	106.26	106.19	106.22	104183
3/15/2016	9:57 AM	106.09	106.23	106.07	106.23	229131
3/15/2016	9:58 AM	106.1001	106.13	106.08	106.09	79564
3/15/2016	9:59 AM	106.1682	106.17	106.1	106.11	66948
3/15/2016	10:00 AM	106.15	106.17	106.12	106.17	47176
3/15/2016	10:01 AM	106.21	106.2199	106.12	106.145	46456
3/15/2016	10:02 AM	106.17	106.22	106.17	106.2	49665
3/15/2016	10:03 AM	106.0795	106.16	106.0795	106.16	67080
3/15/2016	10:04 AM	106.119	106.17	106.06	106.08	85870
3/15/2016	10:05 AM	106	106.11	105.99	106.11	165612
3/15/2016	10:06 AM	106.05	106.05	105.96	105.99	124913
3/15/2016	10:07 AM	106.05	106.06	105.99	106.05	66394
3/15/2016	10:08 AM	106.09	106.1	106.06	106.07	130296
3/15/2016	10:09 AM	106	106.09	105.99	106.09	96683
3/15/2016	10:10 AM	106	106.03	105.95	106	90889
3/15/2016	10:11 AM	106.01	106.08	105.98	106	123742
3/15/2016	10:12 AM	106.04	106.04	106.01	106.02	29465
3/15/2016	10:13 AM	106.04	106.08	106.03	106.03	43819
3/15/2016	10:14 AM	106.03	106.0499	106	106.031	73802
3/15/2016	10:15 AM	106.12	106.13	106.04	106.05	81535
3/15/2016	10:16 AM	106.145	106.15	106.111	106.1299	62617
3/15/2016	10:17 AM	106.14	106.175	106.12	106.145	47643
3/15/2016	10:18 AM	106.13	106.15	106.1	106.12	58565
3/15/2016	10:19 AM	106.12	106.15	106.11	106.125	36506
3/15/2016	10:20 AM	106.15	106.15	106.12	106.12	65008
3/15/2016	10:21 AM	106.11	106.15	106.08	106.15	110426
3/15/2016	10:22 AM	106.1419	106.15	106.105	106.11	73956
3/15/2016	10:23 AM	106.13	106.16	106.117	106.15	95548
3/15/2016	10:24 AM	106.18	106.21	106.13	106.13	82273
3/15/2016	10:25 AM	106.17	106.19	106.15	106.18	118811
3/15/2016	10:26 AM	106.12	106.18	106.11	106.17	46323
3/15/2016	10:27 AM	106.23	106.239	106.12	106.125	79007
3/15/2016	10:28 AM	106.23	106.24	106.2	106.2399	49484
3/15/2016	10:29 AM	106.31	106.335	106.23	106.23	58340
3/15/2016	10:30 AM	106.4	106.4	106.31	106.31	70883
3/15/2016	10:31 AM	106.4485	106.49	106.4	106.4	140236
3/15/2016	10:32 AM	106.45	106.47	106.44	106.4409	60562
3/15/2016	10:33 AM	106.44	106.47	106.41	106.44	93725
3/15/2016	10:34 AM	106.42	106.4499	106.4	106.43	74047
3/15/2016	10:35 AM	106.3972	106.42	106.36	106.42	45724
3/15/2016	10:36 AM	106.42	106.435	106.395	106.4	42667
3/15/2016	10:37 AM	106.41	106.455	106.41	106.42	37746
3/15/2016	10:38 AM	106.45	106.49	106.4	106.4084	71665
3/15/2016	10:39 AM	106.45	106.4799	106.43	106.455	41668
3/15/2016	10:40 AM	106.46	106.465	106.42	106.44	30328
3/15/2016	10:41 AM	106.47	106.475	106.44	106.465	20512
3/15/2016	10:42 AM	106.48	106.49	106.45	106.47	32286
3/15/2016	10:43 AM	106.39	106.48	106.38	106.48	100361
3/15/2016	10:44 AM	106.36	106.405	106.35	106.38	100110
3/15/2016	10:45 AM	106.4	106.43	106.37	106.37	66330
3/15/2016	10:46 AM	106.37	106.41	106.36	106.41	74845
3/15/2016	10:47 AM	106.3453	106.37	106.33	106.37	72345
3/15/2016	10:48 AM	106.38	106.39	106.34	106.34	57601
3/15/2016	10:49 AM	106.38	106.39	106.36	106.38	58085
3/15/2016	10:50 AM	106.34	106.3771	106.34	106.375	43605
3/15/2016	10:51 AM	106.36	106.385	106.3301	106.35	53181
3/15/2016	10:52 AM	106.34	106.3568	106.281	106.35	72524
3/15/2016	10:53 AM	106.3	106.375	106.2989	106.339	40335
3/15/2016	10:54 AM	106.29	106.31	106.28	106.29	50861
3/15/2016	10:55 AM	106.25	106.29	106.25	106.29	55188
3/15/2016	10:56 AM	106.256	106.28	106.25	106.25	15289
3/15/2016	10:57 AM	106.31	106.31	106.25	106.25	30558
3/15/2016	10:58 AM	106.3	106.309	106.26	106.308	52118
3/15/2016	10:59 AM	106.35	106.36	106.3	106.3	27078
3/15/2016	11:00 AM	106.35	106.36	106.335	106.36	59755
3/15/2016	11:01 AM	106.33	106.35	106.31	106.34	44096
3/15/2016	11:02 AM	106.36	106.38	106.33	106.33	26849
3/15/2016	11:03 AM	106.34	106.37	106.34	106.3688	22567
3/15/2016	11:04 AM	106.39	106.39	106.34	106.34	33662
3/15/2016	11:05 AM	106.33	106.385	106.33	106.385	72434
3/15/2016	11:06 AM	106.3	106.3499	106.295	106.34	54707
3/15/2016	11:07 AM	106.33	106.34	106.2923	106.3	10859
3/15/2016	11:08 AM	106.38	106.38	106.33	106.34	40935
3/15/2016	11:09 AM	106.42	106.42	106.38	106.38	66222
3/15/2016	11:10 AM	106.48	106.48	106.42	106.42	64293
3/15/2016	11:11 AM	106.44	106.49	106.44	106.4852	44635
3/15/2016	11:12 AM	106.465	106.48	106.43	106.44	24386
3/15/2016	11:13 AM	106.44	106.46	106.43	106.45	40399
3/15/2016	11:14 AM	106.44	106.45	106.4	106.43	54894
3/15/2016	11:15 AM	106.4	106.43	106.4	106.43	98324
3/15/2016	11:16 AM	106.44	106.45	106.4	106.41	25056
3/15/2016	11:17 AM	106.4228	106.445	106.41	106.44	24473
3/15/2016	11:18 AM	106.44	106.47	106.42	106.42	38543
3/15/2016	11:19 AM	106.43	106.46	106.43	106.44	80705
3/15/2016	11:20 AM	106.43	106.435	106.38	106.43	69097
3/15/2016	11:21 AM	106.44	106.465	106.43	106.44	60426
3/15/2016	11:22 AM	106.51	106.52	106.44	106.44	73188
3/15/2016	11:23 AM	106.57	106.571	106.51	106.51	81206
3/15/2016	11:24 AM	106.58	106.58	106.55	106.5601	44389
3/15/2016	11:25 AM	106.59	106.62	106.57	106.59	48739
3/15/2016	11:26 AM	106.638	106.65	106.58	106.585	22826
3/15/2016	11:27 AM	106.6165	106.64	106.61	106.64	50929
3/15/2016	11:28 AM	106.6	106.6363	106.59	106.62	36355
3/15/2016	11:29 AM	106.56	106.61	106.56	106.61	34352
3/15/2016	11:30 AM	106.58	106.585	106.5564	106.5564	79900
3/15/2016	11:31 AM	106.56	106.6	106.55	106.59	76697
3/15/2016	11:32 AM	106.57	106.5877	106.56	106.56	51869
3/15/2016	11:33 AM	106.55	106.61	106.55	106.58	52041
3/15/2016	11:34 AM	106.525	106.576	106.51	106.56	43853
3/15/2016	11:35 AM	106.48	106.53	106.48	106.52	33360
3/15/2016	11:36 AM	106.51	106.53	106.49	106.49	33672
3/15/2016	11:37 AM	106.49	106.53	106.48	106.519	33541
3/15/2016	11:38 AM	106.5	106.51	106.47	106.5	50890
3/15/2016	11:39 AM	106.48	106.5	106.47	106.5	26214
3/15/2016	11:40 AM	106.44	106.48	106.43	106.48	42368
3/15/2016	11:41 AM	106.432	106.45	106.41	106.44	70924
3/15/2016	11:42 AM	106.465	106.47	106.434	106.434	64422
3/15/2016	11:43 AM	106.45	106.48	106.45	106.4674	57854
3/15/2016	11:44 AM	106.47	106.47	106.44	106.45	13855
3/15/2016	11:45 AM	106.43	106.48	106.42	106.4687	36821
3/15/2016	11:46 AM	106.4	106.43	106.4	106.43	53003
3/15/2016	11:47 AM	106.41	106.42	106.38	106.41	27856
3/15/2016	11:48 AM	106.43	106.46	106.4188	106.4188	20663
3/15/2016	11:49 AM	106.39	106.44	106.37	106.44	61246
3/15/2016	11:50 AM	106.37	106.39	106.35	106.39	32195
3/15/2016	11:51 AM	106.3274	106.375	106.32	106.37	37366
3/15/2016	11:52 AM	106.36	106.36	106.32	106.32	47994
3/15/2016	11:53 AM	106.36	106.36	106.34	106.3501	26583
3/15/2016	11:54 AM	106.37	106.42	106.37	106.37	57544
3/15/2016	11:55 AM	106.41	106.415	106.3779	106.3779	15126
3/15/2016	11:56 AM	106.41	106.41	106.37	106.4	35363
3/15/2016	11:57 AM	106.4	106.41	106.36	106.41	28923
3/15/2016	11:58 AM	106.41	106.41	106.39	106.4	27601
3/15/2016	11:59 AM	106.39	106.43	106.39	106.42	58897
3/15/2016	12:00 PM	106.3299	106.38	106.31	106.38	67711
3/15/2016	12:01 PM	106.3	106.36	106.3	106.33	89375
3/15/2016	12:02 PM	106.306	106.34	106.28	106.31	78111
3/15/2016	12:03 PM	106.33	106.33	106.2901	106.31	42069
3/15/2016	12:04 PM	106.31	106.33	106.3	106.33	11853
3/15/2016	12:05 PM	106.29	106.33	106.29	106.3051	47564
3/15/2016	12:06 PM	106.2998	106.3	106.29	106.29	16050
3/15/2016	12:07 PM	106.33	106.35	106.29	106.29	34242
3/15/2016	12:08 PM	106.34	106.35	106.33	106.34	31533
3/15/2016	12:09 PM	106.335	106.34	106.31	106.33	33964
3/15/2016	12:10 PM	106.31	106.33	106.3	106.33	13820
3/15/2016	12:11 PM	106.34	106.34	106.3	106.31	10225
3/15/2016	12:12 PM	106.37	106.38	106.34	106.34	19926
3/15/2016	12:13 PM	106.365	106.375	106.36	106.37	22249
3/15/2016	12:14 PM	106.36	106.38	106.35	106.36	45546
3/15/2016	12:15 PM	106.36	106.365	106.34	106.36	79348
3/15/2016	12:16 PM	106.34	106.365	106.31	106.365	76028
3/15/2016	12:17 PM	106.37	106.38	106.32	106.34	26954
3/15/2016	12:18 PM	106.34	106.38	106.33	106.38	67354
3/15/2016	12:19 PM	106.33	106.3538	106.32	106.34	26498
3/15/2016	12:20 PM	106.38	106.38	106.3269	106.33	22823
3/15/2016	12:21 PM	106.3901	106.4	106.379	106.379	13823
3/15/2016	12:22 PM	106.4	106.41	106.39	106.395	12389
3/15/2016	12:23 PM	106.44	106.45	106.4	106.4	40518
3/15/2016	12:24 PM	106.429	106.45	106.42	106.44	43222
3/15/2016	12:25 PM	106.45	106.46	106.43	106.43	33987
3/15/2016	12:26 PM	106.45	106.47	106.42	106.46	39337
3/15/2016	12:27 PM	106.45	106.48	106.45	106.45	12955
3/15/2016	12:28 PM	106.44	106.46	106.44	106.46	21319
3/15/2016	12:29 PM	106.47	106.484	106.45	106.45	19992
3/15/2016	12:30 PM	106.495	106.5	106.464	106.47	26402
3/15/2016	12:31 PM	106.46	106.5099	106.46	106.5	55121
3/15/2016	12:32 PM	106.4699	106.48	106.45	106.46	45090
3/15/2016	12:33 PM	106.445	106.48	106.44	106.47	27804
3/15/2016	12:34 PM	106.48	106.48	106.44	106.45	10486
3/15/2016	12:35 PM	106.475	106.485	106.47	106.485	11273
3/15/2016	12:36 PM	106.4828	106.5	106.46	106.49	24427
3/15/2016	12:37 PM	106.5	106.5	106.4764	106.48	10942
3/15/2016	12:38 PM	106.4868	106.53	106.48	106.505	28258
3/15/2016	12:39 PM	106.49	106.5	106.475	106.48	39475
3/15/2016	12:40 PM	106.466	106.5	106.44	106.49	112766
3/15/2016	12:41 PM	106.48	106.48	106.4491	106.4668	48754
3/15/2016	12:42 PM	106.47	106.48	106.46	106.47	48765
3/15/2016	12:43 PM	106.49	106.5	106.47	106.48	63569
3/15/2016	12:44 PM	106.45	106.5	106.45	106.49	38887
3/15/2016	12:45 PM	106.48	106.485	106.445	106.45	10310
3/15/2016	12:46 PM	106.4623	106.49	106.46	106.49	17070
3/15/2016	12:47 PM	106.45	106.47	106.4499	106.461	12206
3/15/2016	12:48 PM	106.435	106.46	106.43	106.44	13366
3/15/2016	12:49 PM	106.41	106.44	106.39	106.431	53298
3/15/2016	12:50 PM	106.41	106.42	106.4	106.41	25566
3/15/2016	12:51 PM	106.42	106.43	106.4	106.41	13793
3/15/2016	12:52 PM	106.3901	106.43	106.3901	106.43	20799
3/15/2016	12:53 PM	106.39	106.42	106.39	106.39	38674
3/15/2016	12:54 PM	106.39	106.41	106.39	106.4	8009
3/15/2016	12:55 PM	106.37	106.3964	106.3678	106.39	10251
3/15/2016	12:56 PM	106.37	106.3862	106.36	106.38	9671
3/15/2016	12:57 PM	106.38	106.39	106.36	106.37	49643
3/15/2016	12:58 PM	106.41	106.41	106.3728	106.39	25021
3/15/2016	12:59 PM	106.39	106.42	106.38	106.4	38987
3/15/2016	1:00 PM	106.38	106.42	106.379	106.39	64700
3/15/2016	1:01 PM	106.37	106.37	106.34	106.37	19286
3/15/2016	1:02 PM	106.34	106.38	106.34	106.37	30396
3/15/2016	1:03 PM	106.38	106.38	106.33	106.35	22827
3/15/2016	1:04 PM	106.355	106.38	106.355	106.37	11843
3/15/2016	1:05 PM	106.35	106.36	106.34	106.36	24118
3/15/2016	1:06 PM	106.36	106.36	106.335	106.35	37052
3/15/2016	1:07 PM	106.39	106.4	106.365	106.37	40979
3/15/2016	1:08 PM	106.385	106.4	106.37	106.38	31883
3/15/2016	1:09 PM	106.34	106.38	106.34	106.38	34869
3/15/2016	1:10 PM	106.33	106.36	106.32	106.346	62668
3/15/2016	1:11 PM	106.34	106.34	106.32	106.33	34764
3/15/2016	1:12 PM	106.35	106.37	106.34	106.34	26694
3/15/2016	1:13 PM	106.36	106.37	106.34	106.35	35784
3/15/2016	1:14 PM	106.34	106.36	106.34	106.36	15670
3/15/2016	1:15 PM	106.34	106.3499	106.32	106.34	40849
3/15/2016	1:16 PM	106.36	106.36	106.33	106.33	9230
3/15/2016	1:17 PM	106.35	106.36	106.34	106.36	130692
3/15/2016	1:18 PM	106.33	106.37	106.32	106.35	43560
3/15/2016	1:19 PM	106.32	106.34	106.32	106.335	11849
3/15/2016	1:20 PM	106.35	106.35	106.33	106.33	14104
3/15/2016	1:21 PM	106.379	106.39	106.34	106.35	76808
3/15/2016	1:22 PM	106.34	106.37	106.34	106.37	10217
3/15/2016	1:23 PM	106.37	106.39	106.34	106.34	15205
3/15/2016	1:24 PM	106.37	106.38	106.36	106.3764	27128
3/15/2016	1:25 PM	106.38	106.4	106.375	106.375	23846
3/15/2016	1:26 PM	106.39	106.41	106.37	106.39	19109
3/15/2016	1:27 PM	106.4	106.4	106.38	106.39	7700
3/15/2016	1:28 PM	106.4172	106.42	106.38	106.39	47356
3/15/2016	1:29 PM	106.44	106.45	106.4	106.42	35379
3/15/2016	1:30 PM	106.44	106.46	106.43	106.45	33965
3/15/2016	1:31 PM	106.5	106.51	106.44	106.45	147423
3/15/2016	1:32 PM	106.54	106.56	106.51	106.51	42358
3/15/2016	1:33 PM	106.56	106.58	106.525	106.53	55861
3/15/2016	1:34 PM	106.565	106.57	106.56	106.56	13782
3/15/2016	1:35 PM	106.56	106.5699	106.535	106.5699	42567
3/15/2016	1:36 PM	106.5509	106.56	106.54	106.56	22880
3/15/2016	1:37 PM	106.56	106.58	106.56	106.56	6307
3/15/2016	1:38 PM	106.545	106.579	106.54	106.56	14254
3/15/2016	1:39 PM	106.52	106.55	106.52	106.55	34366
3/15/2016	1:40 PM	106.55	106.55	106.5239	106.5299	28061
3/15/2016	1:41 PM	106.545	106.55	106.53	106.55	8368
3/15/2016	1:42 PM	106.55	106.55	106.54	106.55	5900
3/15/2016	1:43 PM	106.5868	106.5993	106.56	106.56	20873
3/15/2016	1:44 PM	106.561	106.59	106.56	106.59	25879
3/15/2016	1:45 PM	106.55	106.5737	106.55	106.56	29632
3/15/2016	1:46 PM	106.57	106.57	106.55	106.56	10794
3/15/2016	1:47 PM	106.53	106.565	106.53	106.565	18384
3/15/2016	1:48 PM	106.54	106.55	106.53	106.53	13389
3/15/2016	1:49 PM	106.55	106.55	106.54	106.54	8869
3/15/2016	1:50 PM	106.545	106.558	106.54	106.55	7949
3/15/2016	1:51 PM	106.5359	106.55	106.53	106.54	25208
3/15/2016	1:52 PM	106.52	106.55	106.52	106.54	24305
3/15/2016	1:53 PM	106.53	106.54	106.53	106.53	3573
3/15/2016	1:54 PM	106.5679	106.57	106.54	106.54	13688
3/15/2016	1:55 PM	106.62	106.62	106.56	106.57	41958
3/15/2016	1:56 PM	106.62	106.63	106.6101	106.62	42467
3/15/2016	1:57 PM	106.6	106.629	106.6	106.62	22679
3/15/2016	1:58 PM	106.59	106.601	106.59	106.601	14531
3/15/2016	1:59 PM	106.55	106.59	106.55	106.59	12421
3/15/2016	2:00 PM	106.6	106.6163	106.56	106.56	14073
3/15/2016	2:01 PM	106.6	106.63	106.5801	106.6	31478
3/15/2016	2:02 PM	106.58	106.6	106.579	106.6	18347
3/15/2016	2:03 PM	106.56	106.59	106.56	106.59	23324
3/15/2016	2:04 PM	106.54	106.5671	106.53	106.56	17574
3/15/2016	2:05 PM	106.54	106.5567	106.535	106.55	21884
3/15/2016	2:06 PM	106.58	106.59	106.54	106.54	16493
3/15/2016	2:07 PM	106.57	106.585	106.57	106.58	11361
3/15/2016	2:08 PM	106.55	106.57	106.55	106.57	22229
3/15/2016	2:09 PM	106.555	106.57	106.55	106.55	11188
3/15/2016	2:10 PM	106.574	106.574	106.55	106.55	14141
3/15/2016	2:11 PM	106.57	106.58	106.55	106.57	21442
3/15/2016	2:12 PM	106.61	106.61	106.58	106.58	19458
3/15/2016	2:13 PM	106.6	106.615	106.59	106.61	50972
3/15/2016	2:14 PM	106.61	106.61	106.6	106.6	21106
3/15/2016	2:15 PM	106.64	106.65	106.601	106.61	106929
3/15/2016	2:16 PM	106.66	106.7	106.64	106.64	49879
3/15/2016	2:17 PM	106.675	106.6768	106.655	106.656	7998
3/15/2016	2:18 PM	106.65	106.67	106.64	106.67	28515
3/15/2016	2:19 PM	106.64	106.6499	106.63	106.6499	42335
3/15/2016	2:20 PM	106.62	106.65	106.62	106.64	42125
3/15/2016	2:21 PM	106.63	106.6499	106.62	106.63	53310
3/15/2016	2:22 PM	106.62	106.64	106.62	106.63	30554
3/15/2016	2:23 PM	106.59	106.6278	106.58	106.62	32590
3/15/2016	2:24 PM	106.59	106.6	106.57	106.59	30289
3/15/2016	2:25 PM	106.5608	106.595	106.56	106.59	41712
3/15/2016	2:26 PM	106.57	106.58	106.5608	106.5608	11384
3/15/2016	2:27 PM	106.58	106.58	106.55	106.57	47373
3/15/2016	2:28 PM	106.5437	106.599	106.54	106.58	20514
3/15/2016	2:29 PM	106.5663	106.5663	106.53	106.55	39686
3/15/2016	2:30 PM	106.5608	106.5608	106.54	106.56	17105
3/15/2016	2:31 PM	106.52	106.56	106.505	106.56	126655
3/15/2016	2:32 PM	106.57	106.57	106.52	106.5299	128113
3/15/2016	2:33 PM	106.569	106.58	106.53	106.56	93762
3/15/2016	2:34 PM	106.5767	106.59	106.56	106.57	40159
3/15/2016	2:35 PM	106.6	106.61	106.57	106.57	88379
3/15/2016	2:36 PM	106.58	106.61	106.58	106.61	20279
3/15/2016	2:37 PM	106.59	106.5967	106.58	106.58	8113
3/15/2016	2:38 PM	106.62	106.629	106.59	106.59	25044
3/15/2016	2:39 PM	106.62	106.63	106.6	106.63	36898
3/15/2016	2:40 PM	106.6	106.62	106.6	106.61	22594
3/15/2016	2:41 PM	106.61	106.61	106.59	106.6	20835
3/15/2016	2:42 PM	106.57	106.62	106.57	106.61	32300
3/15/2016	2:43 PM	106.54	106.57	106.54	106.57	25789
3/15/2016	2:44 PM	106.5201	106.54	106.515	106.54	44943
3/15/2016	2:45 PM	106.53	106.56	106.52	106.52	70422
3/15/2016	2:46 PM	106.5	106.53	106.48	106.52	46511
3/15/2016	2:47 PM	106.51	106.52	106.5	106.5	16809
3/15/2016	2:48 PM	106.52	106.53	106.49	106.5	53377
3/15/2016	2:49 PM	106.505	106.53	106.5	106.52	43031
3/15/2016	2:50 PM	106.52	106.53	106.5	106.51	40552
3/15/2016	2:51 PM	106.5	106.525	106.4999	106.52	29108
3/15/2016	2:52 PM	106.52	106.53	106.5099	106.51	15694
3/15/2016	2:53 PM	106.48	106.53	106.48	106.52	33406
3/15/2016	2:54 PM	106.51	106.52	106.48	106.48	19518
3/15/2016	2:55 PM	106.53	106.53	106.5	106.51	24711
3/15/2016	2:56 PM	106.51	106.53	106.51	106.52	12819
3/15/2016	2:57 PM	106.4999	106.52	106.4999	106.51	25427
3/15/2016	2:58 PM	106.484	106.505	106.45	106.49	69362
3/15/2016	2:59 PM	106.5	106.5	106.48	106.48	12000
3/15/2016	3:00 PM	106.53	106.535	106.5	106.5	18852
3/15/2016	3:01 PM	106.53	106.54	106.505	106.54	48597
3/15/2016	3:02 PM	106.53	106.55	106.525	106.54	35343
3/15/2016	3:03 PM	106.53	106.55	106.52	106.53	20752
3/15/2016	3:04 PM	106.54	106.56	106.53	106.53	37978
3/15/2016	3:05 PM	106.53	106.55	106.52	106.54	29244
3/15/2016	3:06 PM	106.52	106.54	106.52	106.53	16557
3/15/2016	3:07 PM	106.49	106.52	106.475	106.52	61239
3/15/2016	3:08 PM	106.5	106.516	106.49	106.49	25392
3/15/2016	3:09 PM	106.54	106.55	106.49	106.5	28582
3/15/2016	3:10 PM	106.5599	106.57	106.54	106.54	36423
3/15/2016	3:11 PM	106.56	106.57	106.55	106.56	39311
3/15/2016	3:12 PM	106.62	106.64	106.565	106.57	67694
3/15/2016	3:13 PM	106.62	106.63	106.59	106.63	29023
3/15/2016	3:14 PM	106.6	106.62	106.59	106.62	98305
3/15/2016	3:15 PM	106.64	106.64	106.59	106.59	62683
3/15/2016	3:16 PM	106.65	106.66	106.64	106.6453	42805
3/15/2016	3:17 PM	106.65	106.66	106.64	106.65	35834
3/15/2016	3:18 PM	106.6323	106.65	106.625	106.65	40978
3/15/2016	3:19 PM	106.68	106.68	106.63	106.63	54422
3/15/2016	3:20 PM	106.7	106.71	106.67	106.69	60484
3/15/2016	3:21 PM	106.72	106.74	106.69	106.7	120948
3/15/2016	3:22 PM	106.72	106.73	106.7	106.72	52833
3/15/2016	3:23 PM	106.705	106.75	106.7	106.72	32937
3/15/2016	3:24 PM	106.6899	106.71	106.6849	106.7	28111
3/15/2016	3:25 PM	106.67	106.6899	106.63	106.68	70809
3/15/2016	3:26 PM	106.64	106.68	106.635	106.67	30960
3/15/2016	3:27 PM	106.66	106.67	106.64	106.64	21561
3/15/2016	3:28 PM	106.67	106.67	106.64	106.66	32841
3/15/2016	3:29 PM	106.66	106.67	106.65	106.665	17633
3/15/2016	3:30 PM	106.66	106.69	106.6599	106.66	60880
3/15/2016	3:31 PM	106.64	106.68	106.63	106.66	50014
3/15/2016	3:32 PM	106.625	106.65	106.61	106.64	35711
3/15/2016	3:33 PM	106.64	106.645	106.6237	106.6299	26313
3/15/2016	3:34 PM	106.6269	106.645	106.59	106.64	61510
3/15/2016	3:35 PM	106.64	106.645	106.6099	106.62	24872
3/15/2016	3:36 PM	106.65	106.665	106.64	106.64	59733
3/15/2016	3:37 PM	106.61	106.645	106.6	106.64	42011
3/15/2016	3:38 PM	106.59	106.6162	106.58	106.61	37909
3/15/2016	3:39 PM	106.5799	106.6	106.57	106.5969	27591
3/15/2016	3:40 PM	106.565	106.58	106.56	106.571	40920
3/15/2016	3:41 PM	106.61	106.62	106.56	106.57	72006
3/15/2016	3:42 PM	106.59	106.63	106.58	106.61	115015
3/15/2016	3:43 PM	106.558	106.6	106.55	106.595	83560
3/15/2016	3:44 PM	106.56	106.57	106.54	106.55	82138
3/15/2016	3:45 PM	106.545	106.565	106.53	106.555	86630
3/15/2016	3:46 PM	106.535	106.56	106.53	106.54	108309
3/15/2016	3:47 PM	106.551	106.57	106.52	106.5301	76324
3/15/2016	3:48 PM	106.585	106.59	106.54	106.55	68045
3/15/2016	3:49 PM	106.555	106.59	106.5501	106.585	85049
3/15/2016	3:50 PM	106.54	106.58	106.53	106.55	90519
3/15/2016	3:51 PM	106.54	106.56	106.53	106.54	55496
3/15/2016	3:52 PM	106.545	106.55	106.51	106.54	47230
3/15/2016	3:53 PM	106.56	106.57	106.525	106.55	53861
3/15/2016	3:54 PM	106.56	106.58	106.55	106.565	72679
3/15/2016	3:55 PM	106.58	106.59	106.55	106.55	70039
3/15/2016	3:56 PM	106.58	106.59	106.58	106.59	58616
3/15/2016	3:57 PM	106.56	106.59	106.56	106.59	106801
3/15/2016	3:58 PM	106.56	106.58	106.56	106.56	90115
3/15/2016	3:59 PM	106.57	106.58	106.55	106.57	113167
3/15/2016	4:00 PM	106.63	106.63	106.57	106.57	703486
3/16/2016	9:31 AM	106.47	106.535	106.34	106.38	265692
3/16/2016	9:32 AM	106.5	106.52	106.45	106.48	154424
3/16/2016	9:33 AM	106.48	106.52	106.45	106.49	78223
3/16/2016	9:34 AM	106.47	106.49	106.42	106.49	72584
3/16/2016	9:35 AM	106.45	106.48	106.43	106.45	44508
3/16/2016	9:36 AM	106.51	106.52	106.395	106.46	88094
3/16/2016	9:37 AM	106.52	106.53	106.47	106.5238	76891
3/16/2016	9:38 AM	106.57	106.58	106.5055	106.52	66962
3/16/2016	9:39 AM	106.57	106.6	106.56	106.58	60354
3/16/2016	9:40 AM	106.6	106.66	106.56	106.57	42382
3/16/2016	9:41 AM	106.56	106.61	106.54	106.58	58886
3/16/2016	9:42 AM	106.53	106.58	106.53	106.565	16572
3/16/2016	9:43 AM	106.48	106.54	106.48	106.52	47430
3/16/2016	9:44 AM	106.56	106.57	106.48	106.48	38297
3/16/2016	9:45 AM	106.51	106.57	106.49	106.57	33584
3/16/2016	9:46 AM	106.53	106.55	106.492	106.53	47526
3/16/2016	9:47 AM	106.52	106.59	106.5101	106.53	59284
3/16/2016	9:48 AM	106.54	106.54	106.5	106.52	21204
3/16/2016	9:49 AM	106.6	106.6	106.54	106.54	21425
3/16/2016	9:50 AM	106.61	106.6427	106.57	106.59	80115
3/16/2016	9:51 AM	106.69	106.74	106.6151	106.6151	165868
3/16/2016	9:52 AM	106.78	106.78	106.7	106.7	103561
3/16/2016	9:53 AM	106.73	106.78	106.73	106.78	40987
3/16/2016	9:54 AM	106.74	106.755	106.7	106.73	42667
3/16/2016	9:55 AM	106.73	106.75	106.72	106.735	25944
3/16/2016	9:56 AM	106.7	106.75	106.7	106.71	41388
3/16/2016	9:57 AM	106.77	106.8	106.71	106.71	35687
3/16/2016	9:58 AM	106.79	106.8	106.75	106.77	30214
3/16/2016	9:59 AM	106.7901	106.82	106.79	106.79	30045
3/16/2016	10:00 AM	106.76	106.8	106.731	106.8	21786
3/16/2016	10:01 AM	106.76	106.785	106.74	106.76	25449
3/16/2016	10:02 AM	106.7399	106.775	106.7201	106.75	26963
3/16/2016	10:03 AM	106.705	106.75	106.7	106.74	22805
3/16/2016	10:04 AM	106.72	106.755	106.6999	106.7	41776
3/16/2016	10:05 AM	106.72	106.73	106.7	106.73	15097
3/16/2016	10:06 AM	106.75	106.765	106.7	106.72	30963
3/16/2016	10:07 AM	106.7801	106.7996	106.745	106.745	37962
3/16/2016	10:08 AM	106.76	106.805	106.75	106.78	19509
3/16/2016	10:09 AM	106.83	106.84	106.765	106.765	27230
3/16/2016	10:10 AM	106.85	106.85	106.82	106.83	57708
3/16/2016	10:11 AM	106.8	106.85	106.79	106.85	26733
3/16/2016	10:12 AM	106.82	106.829	106.78	106.785	11248
3/16/2016	10:13 AM	106.81	106.85	106.79	106.82	45339
3/16/2016	10:14 AM	106.82	106.82	106.79	106.81	11174
3/16/2016	10:15 AM	106.82	106.825	106.79	106.8	16450
3/16/2016	10:16 AM	106.8	106.83	106.799	106.82	7185
3/16/2016	10:17 AM	106.78	106.815	106.78	106.81	10089
3/16/2016	10:18 AM	106.755	106.78	106.745	106.78	29489
3/16/2016	10:19 AM	106.8	106.805	106.76	106.76	68769
3/16/2016	10:20 AM	106.77	106.798	106.77	106.7953	6179
3/16/2016	10:21 AM	106.76	106.8	106.7599	106.76	11453
3/16/2016	10:22 AM	106.75	106.765	106.74	106.76	19258
3/16/2016	10:23 AM	106.76	106.79	106.73	106.74	27217
3/16/2016	10:24 AM	106.815	106.815	106.76	106.77	27798
3/16/2016	10:25 AM	106.815	106.84	106.7901	106.8131	40658
3/16/2016	10:26 AM	106.81	106.81	106.7945	106.81	27849
3/16/2016	10:27 AM	106.82	106.82	106.79	106.81	28082
3/16/2016	10:28 AM	106.792	106.83	106.792	106.82	16944
3/16/2016	10:29 AM	106.76	106.79	106.76	106.79	10452
3/16/2016	10:30 AM	106.77	106.77	106.73	106.7624	25252
3/16/2016	10:31 AM	106.7667	106.828	106.74	106.775	27886
3/16/2016	10:32 AM	106.74	106.81	106.74	106.77	28687
3/16/2016	10:33 AM	106.75	106.77	106.74	106.75	26740
3/16/2016	10:34 AM	106.74	106.765	106.73	106.74	15430
3/16/2016	10:35 AM	106.75	106.765	106.74	106.75	12472
3/16/2016	10:36 AM	106.78	106.8	106.75	106.76	11269
3/16/2016	10:37 AM	106.83	106.845	106.7759	106.79	35411
3/16/2016	10:38 AM	106.83	106.84	106.82	106.84	29634
3/16/2016	10:39 AM	106.86	106.86	106.82	106.83	52247
3/16/2016	10:40 AM	106.81	106.87	106.8	106.85	47668
3/16/2016	10:41 AM	106.86	106.865	106.82	106.82	13268
3/16/2016	10:42 AM	106.8501	106.87	106.8362	106.85	21329
3/16/2016	10:43 AM	106.85	106.88	106.85	106.86	25304
3/16/2016	10:44 AM	106.86	106.865	106.85	106.85	4989
3/16/2016	10:45 AM	106.89	106.91	106.86	106.87	66158
3/16/2016	10:46 AM	106.88	106.92	106.862	106.9	40240
3/16/2016	10:47 AM	106.87	106.88	106.85	106.87	22985
3/16/2016	10:48 AM	106.85	106.88	106.85	106.87	22552
3/16/2016	10:49 AM	106.85	106.87	106.85	106.85	60627
3/16/2016	10:50 AM	106.83	106.88	106.83	106.85	49467
3/16/2016	10:51 AM	106.865	106.88	106.84	106.84	58261
3/16/2016	10:52 AM	106.83	106.865	106.83	106.86	16507
3/16/2016	10:53 AM	106.835	106.845	106.82	106.84	34315
3/16/2016	10:54 AM	106.8	106.845	106.8	106.84	44166
3/16/2016	10:55 AM	106.82	106.8235	106.79	106.8	16251
3/16/2016	10:56 AM	106.8	106.82	106.8	106.82	16267
3/16/2016	10:57 AM	106.8201	106.84	106.81	106.81	9852
3/16/2016	10:58 AM	106.8077	106.825	106.8	106.82	8347
3/16/2016	10:59 AM	106.83	106.835	106.8025	106.8025	33322
3/16/2016	11:00 AM	106.84	106.855	106.82	106.85	20693
3/16/2016	11:01 AM	106.822	106.84	106.81	106.83	11984
3/16/2016	11:02 AM	106.84	106.85	106.82	106.82	27857
3/16/2016	11:03 AM	106.81	106.87	106.809	106.85	46550
3/16/2016	11:04 AM	106.828	106.83	106.79	106.8001	19920
3/16/2016	11:05 AM	106.81	106.825	106.79	106.82	13094
3/16/2016	11:06 AM	106.78	106.815	106.7701	106.81	10606
3/16/2016	11:07 AM	106.81	106.83	106.78	106.79	11644
3/16/2016	11:08 AM	106.85	106.85	106.804	106.804	27110
3/16/2016	11:09 AM	106.84	106.87	106.82	106.85	22551
3/16/2016	11:10 AM	106.86	106.8661	106.85	106.85	8424
3/16/2016	11:11 AM	106.87	106.88	106.84	106.86	33833
3/16/2016	11:12 AM	106.845	106.87	106.84	106.8668	29776
3/16/2016	11:13 AM	106.88	106.88	106.8471	106.85	17633
3/16/2016	11:14 AM	106.845	106.89	106.84	106.88	32645
3/16/2016	11:15 AM	106.83	106.845	106.82	106.84	9541
3/16/2016	11:16 AM	106.8401	106.845	106.82	106.83	12976
3/16/2016	11:17 AM	106.83	106.86	106.83	106.85	6879
3/16/2016	11:18 AM	106.8467	106.8499	106.82	106.84	34518
3/16/2016	11:19 AM	106.87	106.88	106.85	106.85	12204
3/16/2016	11:20 AM	106.88	106.89	106.86	106.88	49407
3/16/2016	11:21 AM	106.86	106.88	106.86	106.88	23083
3/16/2016	11:22 AM	106.88	106.88	106.86	106.86	11322
3/16/2016	11:23 AM	106.881	106.9	106.876	106.88	30368
3/16/2016	11:24 AM	106.8961	106.9	106.88	106.89	6770
3/16/2016	11:25 AM	106.8851	106.905	106.8851	106.9	9658
3/16/2016	11:26 AM	106.89	106.9	106.87	106.89	6576
3/16/2016	11:27 AM	106.89	106.9	106.885	106.885	11249
3/16/2016	11:28 AM	106.9	106.92	106.89	106.89	20002
3/16/2016	11:29 AM	106.91	106.91	106.88	106.89	19815
3/16/2016	11:30 AM	106.92	106.93	106.9	106.91	12244
3/16/2016	11:31 AM	106.948	106.95	106.91	106.92	56524
3/16/2016	11:32 AM	106.932	106.945	106.93	106.94	9692
3/16/2016	11:33 AM	106.95	106.95	106.92	106.94	19492
3/16/2016	11:34 AM	106.9239	106.95	106.92	106.9475	27107
3/16/2016	11:35 AM	106.92	106.94	106.9129	106.92	54124
3/16/2016	11:36 AM	106.94	106.94	106.9068	106.91	16155
3/16/2016	11:37 AM	106.9	106.94	106.9	106.93	14845
3/16/2016	11:38 AM	106.89	106.9099	106.881	106.9	10208
3/16/2016	11:39 AM	106.9	106.9	106.87	106.8899	11058
3/16/2016	11:40 AM	106.905	106.905	106.89	106.9	5139
3/16/2016	11:41 AM	106.9	106.905	106.88	106.9	26601
3/16/2016	11:42 AM	106.95	106.95	106.895	106.895	17510
3/16/2016	11:43 AM	106.94	106.94	106.93	106.94	6963
3/16/2016	11:44 AM	106.97	106.98	106.949	106.95	36813
3/16/2016	11:45 AM	106.95	106.97	106.95	106.9649	22684
3/16/2016	11:46 AM	106.97	106.97	106.945	106.96	15433
3/16/2016	11:47 AM	106.99	107	106.96	106.96	21950
3/16/2016	11:48 AM	107	107.01	106.97	106.99	92103
3/16/2016	11:49 AM	107.025	107.03	106.99	106.99	103496
3/16/2016	11:50 AM	106.99	107.0339	106.99	107.02	64943
3/16/2016	11:51 AM	106.99	107.01	106.98	106.99	16282
3/16/2016	11:52 AM	106.97	106.99	106.96	106.98	50571
3/16/2016	11:53 AM	106.96	106.97	106.95	106.9631	4968
3/16/2016	11:54 AM	106.98	106.98	106.9601	106.97	23016
3/16/2016	11:55 AM	106.995	107.0099	106.97	106.97	27292
3/16/2016	11:56 AM	106.9967	107	106.98	106.99	27978
3/16/2016	11:57 AM	106.93	106.98	106.93	106.98	48787
3/16/2016	11:58 AM	106.96	106.96	106.9206	106.93	9880
3/16/2016	11:59 AM	106.94	106.975	106.93	106.96	11670
3/16/2016	12:00 PM	106.9599	106.9599	106.936	106.94	7308
3/16/2016	12:01 PM	106.99	107.003	106.96	106.96	15185
3/16/2016	12:02 PM	107.0199	107.06	106.9867	107	37818
3/16/2016	12:03 PM	107.04	107.06	107	107.01	22557
3/16/2016	12:04 PM	107.05	107.07	107.05	107.06	22460
3/16/2016	12:05 PM	107.01	107.075	107.01	107.0599	25606
3/16/2016	12:06 PM	107.01	107.06	107	107.01	82080
3/16/2016	12:07 PM	107.06	107.08	107.01	107.01	45845
3/16/2016	12:08 PM	107.03	107.07	107.025	107.06	17715
3/16/2016	12:09 PM	107	107.04	107	107.04	15776
3/16/2016	12:10 PM	107.02	107.04	106.98	106.9901	35914
3/16/2016	12:11 PM	106.99	107.02	106.98	107.02	10900
3/16/2016	12:12 PM	107.005	107.01	106.99	107	8073
3/16/2016	12:13 PM	107.025	107.025	106.9955	107	11197
3/16/2016	12:14 PM	106.99	107.03	106.99	107.02	5667
3/16/2016	12:15 PM	106.99	107.01	106.98	106.99	15619
3/16/2016	12:16 PM	107.01	107.02	106.991	107	13919
3/16/2016	12:17 PM	107	107.02	106.99	107	19656
3/16/2016	12:18 PM	107	107	106.98	106.9933	12692
3/16/2016	12:19 PM	107	107.03	107	107	29240
3/16/2016	12:20 PM	107.02	107.03	107.01	107.01	8974
3/16/2016	12:21 PM	107.02	107.04	107.011	107.011	17038
3/16/2016	12:22 PM	107	107.013	106.99	107.01	5750
3/16/2016	12:23 PM	107	107.02	107	107.01	5746
3/16/2016	12:24 PM	107.01	107.02	107.005	107.01	1879
3/16/2016	12:25 PM	107.0099	107.02	107.0067	107.02	3947
3/16/2016	12:26 PM	107.02	107.02	106.99	107	10661
3/16/2016	12:27 PM	107.02	107.03	107.01	107.0132	9210
3/16/2016	12:28 PM	107.02	107.026	107	107.026	11151
3/16/2016	12:29 PM	107	107.02	107	107.02	5621
3/16/2016	12:30 PM	106.99	107	106.97	107	15361
3/16/2016	12:31 PM	106.98	107.01	106.98	106.985	28108
3/16/2016	12:32 PM	107.01	107.01	106.965	106.98	12136
3/16/2016	12:33 PM	106.99	107.01	106.98	107.01	5420
3/16/2016	12:34 PM	107.01	107.01	106.99	107	7008
3/16/2016	12:35 PM	106.995	107.015	106.99	107.01	12357
3/16/2016	12:36 PM	106.97	106.9901	106.97	106.9901	6103
3/16/2016	12:37 PM	106.925	106.96	106.92	106.96	20076
3/16/2016	12:38 PM	106.93	106.945	106.925	106.9278	6532
3/16/2016	12:39 PM	106.9539	106.9539	106.92	106.92	8891
3/16/2016	12:40 PM	106.92	106.97	106.92	106.96	15270
3/16/2016	12:41 PM	106.88	106.935	106.86	106.93	60998
3/16/2016	12:42 PM	106.9	106.91	106.88	106.88	15239
3/16/2016	12:43 PM	106.91	106.91	106.895	106.9	4729
3/16/2016	12:44 PM	106.84	106.91	106.82	106.91	18882
3/16/2016	12:45 PM	106.86	106.86	106.83	106.84	53737
3/16/2016	12:46 PM	106.81	106.85	106.81	106.85	13769
3/16/2016	12:47 PM	106.8316	106.8316	106.8	106.81	14884
3/16/2016	12:48 PM	106.83	106.84	106.82	106.83	2644
3/16/2016	12:49 PM	106.81	106.82	106.79	106.82	26116
3/16/2016	12:50 PM	106.76	106.81	106.73	106.81	56143
3/16/2016	12:51 PM	106.73	106.761	106.71	106.761	18672
3/16/2016	12:52 PM	106.69	106.72	106.6524	106.72	48476
3/16/2016	12:53 PM	106.73	106.74	106.69	106.69	21033
3/16/2016	12:54 PM	106.69	106.72	106.68	106.72	22584
3/16/2016	12:55 PM	106.7	106.73	106.66	106.67	91781
3/16/2016	12:56 PM	106.679	106.7	106.67	106.69	29692
3/16/2016	12:57 PM	106.66	106.68	106.635	106.67	65907
3/16/2016	12:58 PM	106.65	106.66	106.61	106.66	54773
3/16/2016	12:59 PM	106.67	106.67	106.64	106.65	17387
3/16/2016	1:00 PM	106.62	106.68	106.62	106.66	46098
3/16/2016	1:01 PM	106.67	106.68	106.61	106.62	54464
3/16/2016	1:02 PM	106.68	106.69	106.6677	106.6677	22962
3/16/2016	1:03 PM	106.68	106.7	106.67	106.68	15187
3/16/2016	1:04 PM	106.6767	106.695	106.67	106.68	9221
3/16/2016	1:05 PM	106.64	106.67	106.63	106.67	15621
3/16/2016	1:06 PM	106.6499	106.66	106.6	106.64	39768
3/16/2016	1:07 PM	106.6392	106.645	106.614	106.64	43826
3/16/2016	1:08 PM	106.66	106.66	106.63	106.64	27099
3/16/2016	1:09 PM	106.64	106.66	106.64	106.66	8061
3/16/2016	1:10 PM	106.63	106.64	106.62	106.63	20776
3/16/2016	1:11 PM	106.62	106.64	106.605	106.63	74594
3/16/2016	1:12 PM	106.59	106.62	106.59	106.61	10759
3/16/2016	1:13 PM	106.58	106.599	106.56	106.5901	18028
3/16/2016	1:14 PM	106.53	106.58	106.52	106.58	43897
3/16/2016	1:15 PM	106.54	106.555	106.53	106.53	15060
3/16/2016	1:16 PM	106.52	106.5401	106.46	106.5401	95077
3/16/2016	1:17 PM	106.56	106.57	106.53	106.53	32327
3/16/2016	1:18 PM	106.57	106.57	106.539	106.55	17225
3/16/2016	1:19 PM	106.5761	106.6	106.56	106.56	46129
3/16/2016	1:20 PM	106.589	106.589	106.56	106.56	12985
3/16/2016	1:21 PM	106.55	106.58	106.55	106.58	13348
3/16/2016	1:22 PM	106.54	106.56	106.54	106.5598	22061
3/16/2016	1:23 PM	106.58	106.6	106.54	106.54	30927
3/16/2016	1:24 PM	106.58	106.59	106.5732	106.58	5978
3/16/2016	1:25 PM	106.5999	106.6	106.575	106.58	5244
3/16/2016	1:26 PM	106.59	106.595	106.588	106.595	10245
3/16/2016	1:27 PM	106.5688	106.58	106.5667	106.58	17389
3/16/2016	1:28 PM	106.6072	106.6079	106.5628	106.57	8138
3/16/2016	1:29 PM	106.55	106.6	106.541	106.6	18575
3/16/2016	1:30 PM	106.55	106.57	106.55	106.55	15051
3/16/2016	1:31 PM	106.54	106.57	106.54	106.55	18809
3/16/2016	1:32 PM	106.54	106.56	106.53	106.54	18477
3/16/2016	1:33 PM	106.54	106.55	106.53	106.54	11366
3/16/2016	1:34 PM	106.54	106.5528	106.52	106.54	16093
3/16/2016	1:35 PM	106.5411	106.56	106.535	106.54	9234
3/16/2016	1:36 PM	106.56	106.57	106.53	106.54	13236
3/16/2016	1:37 PM	106.56	106.58	106.55	106.565	10942
3/16/2016	1:38 PM	106.535	106.57	106.53	106.56	4703
3/16/2016	1:39 PM	106.56	106.56	106.525	106.53	27960
3/16/2016	1:40 PM	106.61	106.61	106.5539	106.554	27149
3/16/2016	1:41 PM	106.65	106.65	106.6	106.61	87386
3/16/2016	1:42 PM	106.66	106.68	106.63	106.6499	58547
3/16/2016	1:43 PM	106.6699	106.68	106.66	106.6661	29640
3/16/2016	1:44 PM	106.64	106.67	106.63	106.66	48219
3/16/2016	1:45 PM	106.62	106.66	106.62	106.6499	17493
3/16/2016	1:46 PM	106.63	106.64	106.612	106.62	23269
3/16/2016	1:47 PM	106.615	106.63	106.61	106.63	25700
3/16/2016	1:48 PM	106.61	106.62	106.58	106.62	8912
3/16/2016	1:49 PM	106.61	106.63	106.59	106.62	16278
3/16/2016	1:50 PM	106.61	106.64	106.6055	106.61	40233
3/16/2016	1:51 PM	106.61	106.6599	106.61	106.62	19247
3/16/2016	1:52 PM	106.61	106.61	106.59	106.6	13280
3/16/2016	1:53 PM	106.6078	106.611	106.59	106.61	34338
3/16/2016	1:54 PM	106.59	106.6	106.57	106.6	17553
3/16/2016	1:55 PM	106.59	106.61	106.58	106.59	32976
3/16/2016	1:56 PM	106.6	106.6	106.57	106.595	42057
3/16/2016	1:57 PM	106.6	106.61	106.57	106.6	79607
3/16/2016	1:58 PM	106.62	106.63	106.595	106.6	40572
3/16/2016	1:59 PM	106.67	106.68	106.627	106.63	20816
3/16/2016	2:00 PM	106.89	106.928	106.65	106.66	82639
3/16/2016	2:01 PM	107.0829	107.18	106.74	106.91	348654
3/16/2016	2:02 PM	107.3989	107.44	107.06	107.07	447828
3/16/2016	2:03 PM	107.28	107.41	107.24	107.41	448026
3/16/2016	2:04 PM	107.23	107.32	107.19	107.2999	315294
3/16/2016	2:05 PM	107.24	107.32	107.18	107.23	271240
3/16/2016	2:06 PM	107.22	107.25	107.14	107.24	151251
3/16/2016	2:07 PM	107.21	107.221	107.18	107.22	79706
3/16/2016	2:08 PM	107.08	107.35	107.07	107.215	217506
3/16/2016	2:09 PM	107.0633	107.1	107.02	107.08	189854
3/16/2016	2:10 PM	107.13	107.19	107.05	107.06	193761
3/16/2016	2:11 PM	107.1189	107.17	107.1	107.13	98333
3/16/2016	2:12 PM	107.09	107.17	107.08	107.12	42823
3/16/2016	2:13 PM	106.92	107.08	106.92	107.08	174576
3/16/2016	2:14 PM	106.83	106.98	106.81	106.93	158308
3/16/2016	2:15 PM	106.8	106.89	106.79	106.83	129085
3/16/2016	2:16 PM	106.87	106.93	106.8	106.8	114294
3/16/2016	2:17 PM	106.97	107.01	106.85	106.876	123852
3/16/2016	2:18 PM	106.82	106.98	106.81	106.96	131801
3/16/2016	2:19 PM	106.81	106.925	106.81	106.82	113186
3/16/2016	2:20 PM	106.89	106.91	106.81	106.81	42114
3/16/2016	2:21 PM	106.87	106.95	106.86	106.87	67144
3/16/2016	2:22 PM	106.93	107	106.865	106.865	94782
3/16/2016	2:23 PM	107.14	107.17	106.93	106.94	161885
3/16/2016	2:24 PM	107.22	107.22	107.07	107.14	180153
3/16/2016	2:25 PM	107.15	107.21	107.1101	107.2	91133
3/16/2016	2:26 PM	107.14	107.17	107.12	107.15	85311
3/16/2016	2:27 PM	107.2	107.2426	107.13	107.16	180355
3/16/2016	2:28 PM	107.3	107.43	107.19	107.19	397992
3/16/2016	2:29 PM	107.27	107.41	107.23	107.3	175694
3/16/2016	2:30 PM	107.32	107.36	107.27	107.27	153637
3/16/2016	2:31 PM	107.38	107.4	107.3054	107.32	152024
3/16/2016	2:32 PM	107.34	107.42	107.32	107.38	84242
3/16/2016	2:33 PM	107.29	107.37	107.28	107.35	105489
3/16/2016	2:34 PM	107.31	107.36	107.22	107.3	105954
3/16/2016	2:35 PM	107.31	107.339	107.28	107.31	55679
3/16/2016	2:36 PM	107.37	107.38	107.3	107.31	37641
3/16/2016	2:37 PM	107.17	107.38	107.17	107.38	272259
3/16/2016	2:38 PM	107.26	107.28	107.17	107.17	47870
3/16/2016	2:39 PM	107.33	107.34	107.25	107.27	82450
3/16/2016	2:40 PM	107.35	107.3725	107.28	107.33	103513
3/16/2016	2:41 PM	107.49	107.51	107.34	107.34	329402
3/16/2016	2:42 PM	107.51	107.51	107.44	107.48	70943
3/16/2016	2:43 PM	107.5559	107.5559	107.48	107.51	129151
3/16/2016	2:44 PM	107.63	107.63	107.55	107.555	140468
3/16/2016	2:45 PM	107.61	107.65	107.56	107.63	172013
3/16/2016	2:46 PM	107.64	107.68	107.62	107.62	72173
3/16/2016	2:47 PM	107.6063	107.67	107.58	107.64	120103
3/16/2016	2:48 PM	107.57	107.63	107.55	107.61	68554
3/16/2016	2:49 PM	107.52	107.57	107.5	107.57	52272
3/16/2016	2:50 PM	107.526	107.57	107.52	107.52	59434
3/16/2016	2:51 PM	107.53	107.58	107.52	107.53	52842
3/16/2016	2:52 PM	107.5	107.56	107.49	107.52	62047
3/16/2016	2:53 PM	107.5	107.55	107.475	107.51	136150
3/16/2016	2:54 PM	107.49	107.515	107.48	107.5	52110
3/16/2016	2:55 PM	107.51	107.5424	107.5	107.5	30232
3/16/2016	2:56 PM	107.461	107.5175	107.45	107.51	41394
3/16/2016	2:57 PM	107.392	107.48	107.38	107.47	76786
3/16/2016	2:58 PM	107.4	107.45	107.385	107.39	155533
3/16/2016	2:59 PM	107.4	107.44	107.39	107.39	34412
3/16/2016	3:00 PM	107.26	107.4	107.245	107.395	152217
3/16/2016	3:01 PM	107.3199	107.32	107.24	107.25	135819
3/16/2016	3:02 PM	107.36	107.36	107.275	107.32	93008
3/16/2016	3:03 PM	107.34	107.4	107.3301	107.35	120415
3/16/2016	3:04 PM	107.39	107.41	107.33	107.34	66472
3/16/2016	3:05 PM	107.46	107.52	107.385	107.39	152315
3/16/2016	3:06 PM	107.49	107.49	107.405	107.46	52150
3/16/2016	3:07 PM	107.47	107.53	107.44	107.5	88305
3/16/2016	3:08 PM	107.48	107.51	107.43	107.48	142188
3/16/2016	3:09 PM	107.5	107.54	107.45	107.47	104888
3/16/2016	3:10 PM	107.52	107.53	107.48	107.5	68524
3/16/2016	3:11 PM	107.54	107.61	107.52	107.5268	117376
3/16/2016	3:12 PM	107.48	107.56	107.4701	107.54	283810
3/16/2016	3:13 PM	107.495	107.5	107.45	107.48	93700
3/16/2016	3:14 PM	107.54	107.54	107.475	107.49	95004
3/16/2016	3:15 PM	107.59	107.62	107.5	107.53	84046
3/16/2016	3:16 PM	107.6	107.61	107.53	107.59	63951
3/16/2016	3:17 PM	107.6	107.63	107.57	107.59	92906
3/16/2016	3:18 PM	107.66	107.68	107.6	107.6	126714
3/16/2016	3:19 PM	107.65	107.68	107.64	107.66	47467
3/16/2016	3:20 PM	107.59	107.66	107.56	107.65	77019
3/16/2016	3:21 PM	107.55	107.6001	107.49	107.6	136983
3/16/2016	3:22 PM	107.451	107.56	107.45	107.55	92979
3/16/2016	3:23 PM	107.45	107.46	107.405	107.46	99118
3/16/2016	3:24 PM	107.48	107.49	107.45	107.45	174498
3/16/2016	3:25 PM	107.46	107.51	107.46	107.4899	37154
3/16/2016	3:26 PM	107.52	107.53	107.43	107.47	59366
3/16/2016	3:27 PM	107.519	107.54	107.5	107.52	30793
3/16/2016	3:28 PM	107.62	107.63	107.52	107.52	65909
3/16/2016	3:29 PM	107.61	107.63	107.6	107.63	22334
3/16/2016	3:30 PM	107.57	107.61	107.5601	107.61	40704
3/16/2016	3:31 PM	107.53	107.59	107.53	107.5799	59722
3/16/2016	3:32 PM	107.639	107.64	107.51	107.53	95978
3/16/2016	3:33 PM	107.64	107.68	107.62	107.63	68096
3/16/2016	3:34 PM	107.64	107.65	107.6	107.62	46243
3/16/2016	3:35 PM	107.66	107.67	107.61	107.63	40307
3/16/2016	3:36 PM	107.709	107.709	107.6301	107.67	49959
3/16/2016	3:37 PM	107.76	107.79	107.71	107.71	201125
3/16/2016	3:38 PM	107.77	107.777	107.73	107.76	80522
3/16/2016	3:39 PM	107.79	107.7936	107.75	107.77	41754
3/16/2016	3:40 PM	107.83	107.85	107.765	107.79	188563
3/16/2016	3:41 PM	107.78	107.86	107.75	107.84	97776
3/16/2016	3:42 PM	107.78	107.785	107.75	107.78	92568
3/16/2016	3:43 PM	107.74	107.795	107.73	107.7758	57753
3/16/2016	3:44 PM	107.72	107.75	107.71	107.74	146302
3/16/2016	3:45 PM	107.71	107.74	107.6992	107.72	75423
3/16/2016	3:46 PM	107.73	107.745	107.6999	107.71	126304
3/16/2016	3:47 PM	107.71	107.73	107.67	107.73	169345
3/16/2016	3:48 PM	107.72	107.76	107.71	107.71	53773
3/16/2016	3:49 PM	107.71	107.73	107.685	107.72	34037
3/16/2016	3:50 PM	107.68	107.73	107.67	107.71	169834
3/16/2016	3:51 PM	107.63	107.69	107.63	107.685	87812
3/16/2016	3:52 PM	107.59	107.685	107.59	107.64	116877
3/16/2016	3:53 PM	107.57	107.61	107.56	107.59	68140
3/16/2016	3:54 PM	107.54	107.57	107.54	107.57	120714
3/16/2016	3:55 PM	107.51	107.56	107.51	107.54	91243
3/16/2016	3:56 PM	107.47	107.55	107.46	107.51	139292
3/16/2016	3:57 PM	107.42	107.47	107.41	107.465	100210
3/16/2016	3:58 PM	107.52	107.52	107.4	107.41	349845
3/16/2016	3:59 PM	107.505	107.54	107.47	107.515	250699
3/16/2016	4:00 PM	107.58	107.6	107.49	107.5	1164972
3/17/2016	9:31 AM	107.2	107.26	107.19	107.26	123134
3/17/2016	9:32 AM	107.2	107.23	107.1781	107.2	135902
3/17/2016	9:33 AM	107.23	107.25	107.17	107.19	96631
3/17/2016	9:34 AM	107.35	107.35	107.23	107.23	74618
3/17/2016	9:35 AM	107.42	107.48	107.33	107.34	133045
3/17/2016	9:36 AM	107.47	107.51	107.42	107.43	69707
3/17/2016	9:37 AM	107.52	107.54	107.45	107.48	84921
3/17/2016	9:38 AM	107.46	107.51	107.39	107.51	113008
3/17/2016	9:39 AM	107.39	107.47	107.37	107.47	342934
3/17/2016	9:40 AM	107.33	107.385	107.3	107.38	219344
3/17/2016	9:41 AM	107.23	107.32	107.2254	107.32	65394
3/17/2016	9:42 AM	107.1	107.23	107.08	107.22	134168
3/17/2016	9:43 AM	107.07	107.1	107.04	107.1	79114
3/17/2016	9:44 AM	107.07	107.08	107.02	107.06	93090
3/17/2016	9:45 AM	107.06	107.1	107.05	107.06	90726
3/17/2016	9:46 AM	107.1	107.1162	107.05	107.06	102859
3/17/2016	9:47 AM	107.045	107.11	107.02	107.11	239394
3/17/2016	9:48 AM	107.08	107.09	107.0499	107.05	37642
3/17/2016	9:49 AM	107.08	107.11	107.08	107.08	27636
3/17/2016	9:50 AM	107.12	107.12	107.07	107.08	69936
3/17/2016	9:51 AM	107.0915	107.12	107.09	107.1139	66996
3/17/2016	9:52 AM	107.0501	107.11	107.045	107.1	61238
3/17/2016	9:53 AM	107.1	107.105	107.0501	107.0501	21164
3/17/2016	9:54 AM	107.185	107.225	107.1	107.1	85262
3/17/2016	9:55 AM	107.12	107.19	107.1	107.19	39008
3/17/2016	9:56 AM	107.12	107.1464	107.105	107.11	21697
3/17/2016	9:57 AM	107.085	107.13	107.07	107.13	55341
3/17/2016	9:58 AM	107.0599	107.0878	107.0301	107.08	54193
3/17/2016	9:59 AM	107.1	107.11	107.06	107.06	25043
3/17/2016	10:00 AM	107.07	107.11	107.07	107.105	28049
3/17/2016	10:01 AM	106.9	107.08	106.89	107.08	93062
3/17/2016	10:02 AM	106.9	106.93	106.87	106.9	70059
3/17/2016	10:03 AM	106.9866	107.055	106.91	106.91	125437
3/17/2016	10:04 AM	107	107.02	106.98	106.99	49514
3/17/2016	10:05 AM	107.05	107.08	107	107	100943
3/17/2016	10:06 AM	107.09	107.12	107.04	107.04	42504
3/17/2016	10:07 AM	107.145	107.165	107.09	107.1	141224
3/17/2016	10:08 AM	107.11	107.16	107.11	107.14	107367
3/17/2016	10:09 AM	107.11	107.145	107.11	107.12	39213
3/17/2016	10:10 AM	107.1	107.1364	107.06	107.1	29109
3/17/2016	10:11 AM	107.0564	107.0905	107.02	107.09	70540
3/17/2016	10:12 AM	107.04	107.08	107.02	107.05	28590
3/17/2016	10:13 AM	106.95	107.05	106.95	107.0464	67085
3/17/2016	10:14 AM	107	107	106.96	106.965	52267
3/17/2016	10:15 AM	107.01	107.04	107	107	44096
3/17/2016	10:16 AM	106.98	107.03	106.97	107.02	108575
3/17/2016	10:17 AM	106.9924	106.9924	106.95	106.98	31394
3/17/2016	10:18 AM	106.97	107.03	106.97	107	31551
3/17/2016	10:19 AM	107.01	107.05	106.97	106.97	45431
3/17/2016	10:20 AM	106.97	107.01	106.96	107	16373
3/17/2016	10:21 AM	106.88	106.965	106.8701	106.96	102036
3/17/2016	10:22 AM	106.94	106.97	106.87	106.88	57672
3/17/2016	10:23 AM	107.02	107.02	106.93	106.94	65986
3/17/2016	10:24 AM	106.97	107.0299	106.97	107.028	111672
3/17/2016	10:25 AM	106.97	106.98	106.94	106.97	48243
3/17/2016	10:26 AM	107	107	106.91	106.95	68321
3/17/2016	10:27 AM	107.09	107.12	107.01	107.01	55719
3/17/2016	10:28 AM	107.1	107.14	107.0701	107.0701	35211
3/17/2016	10:29 AM	107.08	107.12	107.07	107.1	43417
3/17/2016	10:30 AM	107.1	107.16	107.08	107.08	63804
3/17/2016	10:31 AM	107.07	107.12	107.05	107.11	80603
3/17/2016	10:32 AM	107.13	107.145	107.07	107.071	45253
3/17/2016	10:33 AM	107.11	107.12	107.08	107.12	56989
3/17/2016	10:34 AM	107.1	107.12	107.05	107.11	56092
3/17/2016	10:35 AM	107.06	107.11	107.06	107.0899	11653
3/17/2016	10:36 AM	107.14	107.1562	107.065	107.065	41908
3/17/2016	10:37 AM	107.13	107.1495	107.12	107.14	25327
3/17/2016	10:38 AM	107.195	107.195	107.14	107.14	87240
3/17/2016	10:39 AM	107.14	107.2	107.14	107.2	59126
3/17/2016	10:40 AM	107.27	107.27	107.14	107.1499	83672
3/17/2016	10:41 AM	107.19	107.27	107.18	107.27	45453
3/17/2016	10:42 AM	107.21	107.23	107.19	107.19	29022
3/17/2016	10:43 AM	107.23	107.24	107.205	107.22	19361
3/17/2016	10:44 AM	107.2	107.25	107.19	107.2371	49244
3/17/2016	10:45 AM	107.2066	107.2277	107.1895	107.195	49586
3/17/2016	10:46 AM	107.23	107.23	107.2	107.21	41779
3/17/2016	10:47 AM	107.23	107.268	107.23	107.24	31061
3/17/2016	10:48 AM	107.24	107.27	107.24	107.24	30463
3/17/2016	10:49 AM	107.2	107.25	107.19	107.24	59748
3/17/2016	10:50 AM	107.2525	107.2599	107.175	107.2	159590
3/17/2016	10:51 AM	107.26	107.29	107.2477	107.25	70394
3/17/2016	10:52 AM	107.26	107.28	107.25	107.26	33027
3/17/2016	10:53 AM	107.26	107.265	107.24	107.26	20167
3/17/2016	10:54 AM	107.24	107.27	107.23	107.26	15154
3/17/2016	10:55 AM	107.21	107.26	107.21	107.23	127340
3/17/2016	10:56 AM	107.24	107.24	107.19	107.22	32223
3/17/2016	10:57 AM	107.24	107.27	107.24	107.24	31412
3/17/2016	10:58 AM	107.26	107.275	107.23	107.23	32300
3/17/2016	10:59 AM	107.29	107.32	107.26	107.26	37113
3/17/2016	11:00 AM	107.35	107.3534	107.29	107.29	72914
3/17/2016	11:01 AM	107.38	107.38	107.33	107.34	49175
3/17/2016	11:02 AM	107.35	107.39	107.34	107.375	39653
3/17/2016	11:03 AM	107.31	107.39	107.31	107.35	44811
3/17/2016	11:04 AM	107.3	107.349	107.3	107.315	82231
3/17/2016	11:05 AM	107.3	107.315	107.289	107.31	26017
3/17/2016	11:06 AM	107.32	107.34	107.305	107.305	15001
3/17/2016	11:07 AM	107.28	107.33	107.27	107.33	23970
3/17/2016	11:08 AM	107.26	107.29	107.26	107.28	33519
3/17/2016	11:09 AM	107.26	107.3	107.26	107.26	36887
3/17/2016	11:10 AM	107.32	107.32	107.2615	107.2675	57052
3/17/2016	11:11 AM	107.3	107.34	107.28	107.32	31314
3/17/2016	11:12 AM	107.29	107.31	107.28	107.3	19253
3/17/2016	11:13 AM	107.33	107.33	107.27	107.29	34486
3/17/2016	11:14 AM	107.32	107.33	107.29	107.33	23030
3/17/2016	11:15 AM	107.3	107.31	107.26	107.31	56739
3/17/2016	11:16 AM	107.31	107.34	107.31	107.31	27201
3/17/2016	11:17 AM	107.34	107.35	107.2875	107.32	37895
3/17/2016	11:18 AM	107.31	107.35	107.28	107.34	35428
3/17/2016	11:19 AM	107.33	107.35	107.31	107.31	74639
3/17/2016	11:20 AM	107.29	107.33	107.28	107.32	61548
3/17/2016	11:21 AM	107.231	107.31	107.23	107.29	39827
3/17/2016	11:22 AM	107.23	107.25	107.21	107.24	67718
3/17/2016	11:23 AM	107.255	107.26	107.21	107.22	35783
3/17/2016	11:24 AM	107.24	107.2599	107.22	107.2599	20314
3/17/2016	11:25 AM	107.28	107.3	107.22	107.22	31643
3/17/2016	11:26 AM	107.295	107.31	107.25	107.2733	127982
3/17/2016	11:27 AM	107.335	107.335	107.27	107.29	104995
3/17/2016	11:28 AM	107.29	107.35	107.29	107.339	36562
3/17/2016	11:29 AM	107.26	107.305	107.26	107.291	85162
3/17/2016	11:30 AM	107.29	107.29	107.23	107.26	41580
3/17/2016	11:31 AM	107.31	107.31	107.27	107.29	28596
3/17/2016	11:32 AM	107.3	107.31	107.28	107.3	40262
3/17/2016	11:33 AM	107.29	107.32	107.28	107.31	12707
3/17/2016	11:34 AM	107.26	107.31	107.26	107.29	16761
3/17/2016	11:35 AM	107.29	107.3	107.251	107.26	16617
3/17/2016	11:36 AM	107.291	107.3	107.28	107.2877	8847
3/17/2016	11:37 AM	107.27	107.3	107.27	107.285	16467
3/17/2016	11:38 AM	107.27	107.29	107.26	107.28	12481
3/17/2016	11:39 AM	107.315	107.32	107.27	107.27	18783
3/17/2016	11:40 AM	107.26	107.32	107.24	107.31	32386
3/17/2016	11:41 AM	107.21	107.25	107.18	107.25	50731
3/17/2016	11:42 AM	107.22	107.22	107.2	107.2101	29561
3/17/2016	11:43 AM	107.24	107.25	107.21	107.2111	32632
3/17/2016	11:44 AM	107.23	107.25	107.23	107.24	24935
3/17/2016	11:45 AM	107.195	107.2378	107.195	107.2351	16225
3/17/2016	11:46 AM	107.24	107.26	107.19	107.19	53567
3/17/2016	11:47 AM	107.24	107.2532	107.23	107.24	17335
3/17/2016	11:48 AM	107.28	107.29	107.24	107.2401	66727
3/17/2016	11:49 AM	107.29	107.29	107.27	107.275	49641
3/17/2016	11:50 AM	107.3	107.3	107.28	107.3	32032
3/17/2016	11:51 AM	107.28	107.308	107.28	107.305	21790
3/17/2016	11:52 AM	107.29	107.3	107.28	107.28	19793
3/17/2016	11:53 AM	107.275	107.2889	107.24	107.2889	68679
3/17/2016	11:54 AM	107.26	107.28	107.26	107.27	32167
3/17/2016	11:55 AM	107.272	107.29	107.26	107.265	26015
3/17/2016	11:56 AM	107.26	107.285	107.2449	107.28	24540
3/17/2016	11:57 AM	107.2764	107.28	107.24	107.26	45116
3/17/2016	11:58 AM	107.3	107.31	107.26	107.27	54402
3/17/2016	11:59 AM	107.31	107.31	107.275	107.3	22419
3/17/2016	12:00 PM	107.301	107.31	107.27	107.31	27176
3/17/2016	12:01 PM	107.2601	107.31	107.24	107.31	42166
3/17/2016	12:02 PM	107.28	107.295	107.265	107.27	31874
3/17/2016	12:03 PM	107.3	107.3	107.28	107.29	7352
3/17/2016	12:04 PM	107.28	107.31	107.26	107.3	15991
3/17/2016	12:05 PM	107.26	107.3	107.26	107.27	74273
3/17/2016	12:06 PM	107.26	107.275	107.21	107.26	55580
3/17/2016	12:07 PM	107.22	107.27	107.22	107.26	19823
3/17/2016	12:08 PM	107.23	107.23	107.2	107.21	33327
3/17/2016	12:09 PM	107.24	107.24	107.21	107.2232	39234
3/17/2016	12:10 PM	107.25	107.26	107.23	107.24	31741
3/17/2016	12:11 PM	107.255	107.27	107.23	107.2499	13199
3/17/2016	12:12 PM	107.25	107.27	107.25	107.26	16744
3/17/2016	12:13 PM	107.27	107.27	107.25	107.25	33396
3/17/2016	12:14 PM	107.255	107.269	107.23	107.269	24844
3/17/2016	12:15 PM	107.26	107.28	107.23	107.255	41200
3/17/2016	12:16 PM	107.26	107.278	107.25	107.27	12552
3/17/2016	12:17 PM	107.26	107.27	107.25	107.26	77884
3/17/2016	12:18 PM	107.26	107.275	107.255	107.255	28342
3/17/2016	12:19 PM	107.29	107.29	107.255	107.255	26328
3/17/2016	12:20 PM	107.3	107.305	107.285	107.286	40748
3/17/2016	12:21 PM	107.31	107.33	107.3	107.3	38951
3/17/2016	12:22 PM	107.32	107.32	107.298	107.31	9321
3/17/2016	12:23 PM	107.4326	107.435	107.315	107.315	110057
3/17/2016	12:24 PM	107.431	107.45	107.42	107.43	27319
3/17/2016	12:25 PM	107.44	107.49	107.43	107.44	92624
3/17/2016	12:26 PM	107.435	107.47	107.43	107.45	28376
3/17/2016	12:27 PM	107.48	107.48	107.44	107.44	10654
3/17/2016	12:28 PM	107.55	107.55	107.47	107.48	84236
3/17/2016	12:29 PM	107.59	107.59	107.549	107.55	77261
3/17/2016	12:30 PM	107.61	107.62	107.58	107.58	70375
3/17/2016	12:31 PM	107.65	107.65	107.61	107.61	30017
3/17/2016	12:32 PM	107.62	107.6412	107.6	107.6412	95631
3/17/2016	12:33 PM	107.64	107.64	107.612	107.6162	40366
3/17/2016	12:34 PM	107.65	107.65	107.615	107.635	51443
3/17/2016	12:35 PM	107.65	107.67	107.64	107.65	106112
3/17/2016	12:36 PM	107.68	107.69	107.631	107.65	44487
3/17/2016	12:37 PM	107.68	107.7	107.6689	107.69	31475
3/17/2016	12:38 PM	107.66	107.69	107.66	107.68	23279
3/17/2016	12:39 PM	107.64	107.67	107.63	107.66	25825
3/17/2016	12:40 PM	107.64	107.65	107.63	107.645	18254
3/17/2016	12:41 PM	107.6379	107.645	107.6264	107.64	23289
3/17/2016	12:42 PM	107.62	107.63	107.61	107.6289	61934
3/17/2016	12:43 PM	107.61	107.63	107.6	107.615	41038
3/17/2016	12:44 PM	107.6	107.62	107.59	107.61	37651
3/17/2016	12:45 PM	107.61	107.6199	107.59	107.6	41038
3/17/2016	12:46 PM	107.6	107.62	107.58	107.61	22384
3/17/2016	12:47 PM	107.585	107.6	107.57	107.6	56249
3/17/2016	12:48 PM	107.59	107.62	107.5899	107.59	20386
3/17/2016	12:49 PM	107.58	107.59	107.56	107.59	63008
3/17/2016	12:50 PM	107.56	107.5899	107.555	107.5701	13924
3/17/2016	12:51 PM	107.5235	107.56	107.5235	107.56	108655
3/17/2016	12:52 PM	107.53	107.5389	107.51	107.53	139011
3/17/2016	12:53 PM	107.527	107.5399	107.525	107.53	8089
3/17/2016	12:54 PM	107.55	107.55	107.51	107.52	42817
3/17/2016	12:55 PM	107.575	107.58	107.535	107.55	25384
3/17/2016	12:56 PM	107.59	107.6	107.5737	107.58	41528
3/17/2016	12:57 PM	107.6	107.6	107.585	107.6	35223
3/17/2016	12:58 PM	107.58	107.6	107.571	107.6	25981
3/17/2016	12:59 PM	107.56	107.59	107.56	107.59	24119
3/17/2016	1:00 PM	107.54	107.58	107.5364	107.55	96514
3/17/2016	1:01 PM	107.575	107.58	107.54	107.54	29142
3/17/2016	1:02 PM	107.57	107.6	107.565	107.58	21205
3/17/2016	1:03 PM	107.5301	107.565	107.525	107.565	18603
3/17/2016	1:04 PM	107.57	107.57	107.53	107.53	30268
3/17/2016	1:05 PM	107.575	107.59	107.565	107.571	95788
3/17/2016	1:06 PM	107.545	107.59	107.54	107.57	149283
3/17/2016	1:07 PM	107.55	107.585	107.54	107.54	43523
3/17/2016	1:08 PM	107.52	107.555	107.52	107.545	67585
3/17/2016	1:09 PM	107.47	107.53	107.47	107.53	51964
3/17/2016	1:10 PM	107.4536	107.461	107.4237	107.46	21293
3/17/2016	1:11 PM	107.46	107.47	107.43	107.46	65003
3/17/2016	1:12 PM	107.46	107.46	107.44	107.45	15863
3/17/2016	1:13 PM	107.405	107.46	107.4	107.46	49167
3/17/2016	1:14 PM	107.37	107.4	107.36	107.4	145871
3/17/2016	1:15 PM	107.35	107.39	107.35	107.38	74796
3/17/2016	1:16 PM	107.37	107.395	107.349	107.35	71252
3/17/2016	1:17 PM	107.349	107.38	107.34	107.38	34404
3/17/2016	1:18 PM	107.39	107.39	107.35	107.35	310591
3/17/2016	1:19 PM	107.39	107.41	107.38	107.39	105122
3/17/2016	1:20 PM	107.38	107.4	107.37	107.4	49041
3/17/2016	1:21 PM	107.4199	107.42	107.37	107.38	60639
3/17/2016	1:22 PM	107.42	107.435	107.4099	107.4199	38755
3/17/2016	1:23 PM	107.41	107.44	107.4	107.42	28157
3/17/2016	1:24 PM	107.43	107.43	107.4	107.41	29447
3/17/2016	1:25 PM	107.42	107.435	107.41	107.42	16126
3/17/2016	1:26 PM	107.44	107.44	107.42	107.42	32398
3/17/2016	1:27 PM	107.43	107.45	107.425	107.44	39049
3/17/2016	1:28 PM	107.46	107.51	107.42	107.43	93002
3/17/2016	1:29 PM	107.46	107.47	107.44	107.46	29895
3/17/2016	1:30 PM	107.42	107.47	107.42	107.46	23905
3/17/2016	1:31 PM	107.37	107.43	107.37	107.43	23759
3/17/2016	1:32 PM	107.39	107.39	107.37	107.37	32842
3/17/2016	1:33 PM	107.41	107.41	107.375	107.385	14873
3/17/2016	1:34 PM	107.46	107.46	107.42	107.42	41850
3/17/2016	1:35 PM	107.47	107.48	107.44	107.45	28601
3/17/2016	1:36 PM	107.48	107.48	107.45	107.475	35882
3/17/2016	1:37 PM	107.496	107.52	107.485	107.485	22046
3/17/2016	1:38 PM	107.5499	107.55	107.495	107.5	44636
3/17/2016	1:39 PM	107.545	107.545	107.52	107.54	30155
3/17/2016	1:40 PM	107.57	107.6	107.54	107.55	87158
3/17/2016	1:41 PM	107.58	107.62	107.57	107.58	67376
3/17/2016	1:42 PM	107.6	107.605	107.57	107.5769	57033
3/17/2016	1:43 PM	107.59	107.605	107.57	107.605	21048
3/17/2016	1:44 PM	107.57	107.6	107.565	107.594	17550
3/17/2016	1:45 PM	107.62	107.62	107.56	107.57	67983
3/17/2016	1:46 PM	107.59	107.62	107.5666	107.619	30708
3/17/2016	1:47 PM	107.65	107.66	107.59	107.6	48244
3/17/2016	1:48 PM	107.62	107.66	107.62	107.659	37658
3/17/2016	1:49 PM	107.61	107.63	107.5801	107.61	53139
3/17/2016	1:50 PM	107.61	107.63	107.6	107.606	17610
3/17/2016	1:51 PM	107.62	107.6378	107.615	107.6199	44005
3/17/2016	1:52 PM	107.645	107.655	107.61	107.62	101526
3/17/2016	1:53 PM	107.64	107.68	107.64	107.65	71772
3/17/2016	1:54 PM	107.62	107.64	107.6	107.6337	25808
3/17/2016	1:55 PM	107.63	107.64	107.61	107.62	40531
3/17/2016	1:56 PM	107.61	107.64	107.61	107.63	54956
3/17/2016	1:57 PM	107.58	107.62	107.58	107.61	79120
3/17/2016	1:58 PM	107.54	107.58	107.51	107.58	67879
3/17/2016	1:59 PM	107.61	107.615	107.55	107.55	88230
3/17/2016	2:00 PM	107.59	107.61	107.579	107.605	47330
3/17/2016	2:01 PM	107.6	107.6	107.56	107.59	54308
3/17/2016	2:02 PM	107.58	107.6	107.57	107.6	43654
3/17/2016	2:03 PM	107.59	107.615	107.57	107.57	59584
3/17/2016	2:04 PM	107.59	107.59	107.57	107.59	41564
3/17/2016	2:05 PM	107.625	107.63	107.5867	107.591	154020
3/17/2016	2:06 PM	107.59	107.64	107.59	107.625	73639
3/17/2016	2:07 PM	107.58	107.6	107.57	107.59	54792
3/17/2016	2:08 PM	107.6	107.6	107.5668	107.58	38449
3/17/2016	2:09 PM	107.62	107.65	107.6037	107.6037	99565
3/17/2016	2:10 PM	107.6	107.62	107.58	107.62	46539
3/17/2016	2:11 PM	107.61	107.65	107.5936	107.6	52723
3/17/2016	2:12 PM	107.62	107.63	107.59	107.6	26534
3/17/2016	2:13 PM	107.63	107.6387	107.605	107.62	62952
3/17/2016	2:14 PM	107.66	107.68	107.629	107.63	90451
3/17/2016	2:15 PM	107.66	107.69	107.64	107.66	71350
3/17/2016	2:16 PM	107.68	107.7	107.65	107.66	62719
3/17/2016	2:17 PM	107.72	107.72	107.68	107.69	79785
3/17/2016	2:18 PM	107.76	107.76	107.711	107.711	117956
3/17/2016	2:19 PM	107.73	107.751	107.69	107.751	45433
3/17/2016	2:20 PM	107.74	107.74	107.7149	107.73	32820
3/17/2016	2:21 PM	107.7699	107.7699	107.73	107.74	102376
3/17/2016	2:22 PM	107.72	107.77	107.72	107.76	78650
3/17/2016	2:23 PM	107.65	107.71	107.65	107.71	58031
3/17/2016	2:24 PM	107.67	107.68	107.63	107.65	89545
3/17/2016	2:25 PM	107.65	107.7	107.6201	107.675	72582
3/17/2016	2:26 PM	107.611	107.65	107.6	107.65	59953
3/17/2016	2:27 PM	107.5769	107.6199	107.57	107.6199	35479
3/17/2016	2:28 PM	107.58	107.6	107.56	107.58	43914
3/17/2016	2:29 PM	107.57	107.6	107.56	107.575	137232
3/17/2016	2:30 PM	107.54	107.58	107.53	107.58	56030
3/17/2016	2:31 PM	107.5067	107.55	107.5	107.54	108556
3/17/2016	2:32 PM	107.53	107.54	107.4823	107.51	64498
3/17/2016	2:33 PM	107.53	107.53	107.5061	107.52	23937
3/17/2016	2:34 PM	107.55	107.55	107.52	107.535	36003
3/17/2016	2:35 PM	107.53	107.55	107.52	107.54	20434
3/17/2016	2:36 PM	107.52	107.55	107.51	107.54	16170
3/17/2016	2:37 PM	107.52	107.56	107.51	107.53	42891
3/17/2016	2:38 PM	107.5	107.53	107.49	107.52	39632
3/17/2016	2:39 PM	107.455	107.51	107.45	107.5	59291
3/17/2016	2:40 PM	107.46	107.47	107.44	107.45	70065
3/17/2016	2:41 PM	107.47	107.47	107.44	107.45	70600
3/17/2016	2:42 PM	107.5	107.5	107.46	107.47	26637
3/17/2016	2:43 PM	107.5267	107.54	107.485	107.495	40512
3/17/2016	2:44 PM	107.53	107.54	107.5139	107.52	21044
3/17/2016	2:45 PM	107.485	107.53	107.485	107.52	96612
3/17/2016	2:46 PM	107.47	107.5	107.47	107.49	56475
3/17/2016	2:47 PM	107.43	107.47	107.4211	107.47	58183
3/17/2016	2:48 PM	107.4845	107.49	107.42	107.43	36236
3/17/2016	2:49 PM	107.49	107.491	107.46	107.48	15017
3/17/2016	2:50 PM	107.51	107.5299	107.49	107.49	22383
3/17/2016	2:51 PM	107.53	107.535	107.5	107.51	59819
3/17/2016	2:52 PM	107.53	107.53	107.505	107.5201	45610
3/17/2016	2:53 PM	107.53	107.55	107.51	107.53	32361
3/17/2016	2:54 PM	107.51	107.531	107.505	107.53	27295
3/17/2016	2:55 PM	107.535	107.55	107.51	107.51	54777
3/17/2016	2:56 PM	107.51	107.545	107.51	107.53	51111
3/17/2016	2:57 PM	107.501	107.53	107.49	107.5137	55699
3/17/2016	2:58 PM	107.43	107.505	107.43	107.5	60504
3/17/2016	2:59 PM	107.36	107.43	107.36	107.42	196762
3/17/2016	3:00 PM	107.338	107.37	107.32	107.36	139818
3/17/2016	3:01 PM	107.375	107.4	107.33	107.34	121964
3/17/2016	3:02 PM	107.4	107.4	107.355	107.37	60468
3/17/2016	3:03 PM	107.45	107.46	107.3901	107.4	82194
3/17/2016	3:04 PM	107.475	107.48	107.45	107.45	26991
3/17/2016	3:05 PM	107.5199	107.52	107.47	107.4799	29224
3/17/2016	3:06 PM	107.5	107.53	107.5	107.515	27135
3/17/2016	3:07 PM	107.49	107.52	107.49	107.51	37597
3/17/2016	3:08 PM	107.48	107.5	107.47	107.49	20247
3/17/2016	3:09 PM	107.49	107.51	107.47	107.475	18263
3/17/2016	3:10 PM	107.49	107.51	107.48	107.4865	47592
3/17/2016	3:11 PM	107.52	107.54	107.495	107.4978	33522
3/17/2016	3:12 PM	107.52	107.53	107.51	107.52	18977
3/17/2016	3:13 PM	107.4899	107.53	107.48	107.521	34449
3/17/2016	3:14 PM	107.4457	107.49	107.44	107.49	47444
3/17/2016	3:15 PM	107.45	107.46	107.445	107.45	34012
3/17/2016	3:16 PM	107.4	107.45	107.39	107.45	66439
3/17/2016	3:17 PM	107.435	107.44	107.39	107.4	28330
3/17/2016	3:18 PM	107.47	107.48	107.43	107.43	38666
3/17/2016	3:19 PM	107.42	107.47	107.41	107.47	30910
3/17/2016	3:20 PM	107.3701	107.43	107.37	107.42	43028
3/17/2016	3:21 PM	107.43	107.43	107.36	107.37	37701
3/17/2016	3:22 PM	107.52	107.52	107.43	107.43	32153
3/17/2016	3:23 PM	107.56	107.56	107.51	107.52	81559
3/17/2016	3:24 PM	107.522	107.57	107.521	107.56	37225
3/17/2016	3:25 PM	107.55	107.55	107.52	107.52	18422
3/17/2016	3:26 PM	107.54	107.55	107.54	107.55	74386
3/17/2016	3:27 PM	107.63	107.63	107.55	107.55	99036
3/17/2016	3:28 PM	107.64	107.65	107.628	107.628	73991
3/17/2016	3:29 PM	107.63	107.65	107.62	107.65	63745
3/17/2016	3:30 PM	107.64	107.67	107.63	107.63	44016
3/17/2016	3:31 PM	107.68	107.685	107.63	107.64	67108
3/17/2016	3:32 PM	107.63	107.67	107.5901	107.66	44953
3/17/2016	3:33 PM	107.62	107.64	107.58	107.63	62399
3/17/2016	3:34 PM	107.636	107.655	107.62	107.62	52924
3/17/2016	3:35 PM	107.65	107.67	107.63	107.63	33399
3/17/2016	3:36 PM	107.63	107.67	107.63	107.65	44490
3/17/2016	3:37 PM	107.71	107.71	107.63	107.63	116769
3/17/2016	3:38 PM	107.72	107.73	107.7	107.7025	35004
3/17/2016	3:39 PM	107.74	107.74	107.7	107.72	63299
3/17/2016	3:40 PM	107.74	107.75	107.72	107.74	41004
3/17/2016	3:41 PM	107.69	107.75	107.675	107.7438	90866
3/17/2016	3:42 PM	107.66	107.69	107.65	107.69	73042
3/17/2016	3:43 PM	107.71	107.71	107.644	107.67	78346
3/17/2016	3:44 PM	107.75	107.76	107.71	107.72	46107
3/17/2016	3:45 PM	107.68	107.75	107.67	107.75	81629
3/17/2016	3:46 PM	107.655	107.68	107.65	107.67	57388
3/17/2016	3:47 PM	107.57	107.66	107.57	107.65	259806
3/17/2016	3:48 PM	107.6	107.61	107.57	107.57	52975
3/17/2016	3:49 PM	107.6	107.61	107.58	107.6	83667
3/17/2016	3:50 PM	107.59	107.63	107.58	107.6	105789
3/17/2016	3:51 PM	107.57	107.62	107.56	107.59	150984
3/17/2016	3:52 PM	107.61	107.64	107.57	107.57	89215
3/17/2016	3:53 PM	107.58	107.61	107.572	107.6025	156601
3/17/2016	3:54 PM	107.54	107.59	107.54	107.58	132614
3/17/2016	3:55 PM	107.53	107.58	107.53	107.55	117358
3/17/2016	3:56 PM	107.53	107.56	107.52	107.53	187861
3/17/2016	3:57 PM	107.515	107.54	107.505	107.535	184881
3/17/2016	3:58 PM	107.53	107.54	107.5	107.51	398245
3/17/2016	3:59 PM	107.57	107.59	107.5201	107.5201	213638
3/17/2016	4:00 PM	107.52	107.58	107.47	107.575	613398
3/18/2016	9:31 AM	107.5276	107.53	107.34	107.45	467132
3/18/2016	9:32 AM	107.47	107.555	107.45	107.53	442900
3/18/2016	9:33 AM	107.45	107.48	107.42	107.47	339928
3/18/2016	9:34 AM	107.425	107.48	107.41	107.44	264143
3/18/2016	9:35 AM	107.375	107.44	107.37	107.425	288053
3/18/2016	9:36 AM	107.38	107.42	107.36	107.3765	138556
3/18/2016	9:37 AM	107.345	107.42	107.34	107.388	83922
3/18/2016	9:38 AM	107.31	107.36	107.31	107.35	83064
3/18/2016	9:39 AM	107.26	107.3101	107.17	107.31	129660
3/18/2016	9:40 AM	107.2701	107.3599	107.25	107.26	116520
3/18/2016	9:41 AM	107.3561	107.36	107.25	107.28	209584
3/18/2016	9:42 AM	107.29	107.39	107.29	107.34	695551
3/18/2016	9:43 AM	107.21	107.32	107.195	107.29	155144
3/18/2016	9:44 AM	107.19	107.26	107.185	107.21	272520
3/18/2016	9:45 AM	107.078	107.18	107.07	107.18	131200
3/18/2016	9:46 AM	107.09	107.14	107.07	107.08	91596
3/18/2016	9:47 AM	107.08	107.1299	107.05	107.08	173850
3/18/2016	9:48 AM	107.06	107.11	107.05	107.06	43568
3/18/2016	9:49 AM	107.01	107.1099	107	107.06	130625
3/18/2016	9:50 AM	106.8939	107.01	106.86	107.01	173674
3/18/2016	9:51 AM	106.97	106.97	106.8858	106.9	68694
3/18/2016	9:52 AM	106.987	107	106.96	106.97	113686
3/18/2016	9:53 AM	106.96	106.9893	106.92	106.98	86965
3/18/2016	9:54 AM	106.94	107.01	106.935	106.96	154416
3/18/2016	9:55 AM	106.88	106.93	106.86	106.93	209761
3/18/2016	9:56 AM	106.88	106.89	106.8	106.87	144803
3/18/2016	9:57 AM	106.9774	106.98	106.87	106.88	119920
3/18/2016	9:58 AM	106.9509	106.97	106.93	106.97	77021
3/18/2016	9:59 AM	106.88	106.95	106.87	106.95	44442
3/18/2016	10:00 AM	106.93	106.94	106.88	106.88	56194
3/18/2016	10:01 AM	106.97	106.97	106.91	106.94	132171
3/18/2016	10:02 AM	106.99	107.03	106.96	106.97	204719
3/18/2016	10:03 AM	107.03	107.06	106.97	106.9911	102203
3/18/2016	10:04 AM	107.06	107.08	107.0337	107.04	88463
3/18/2016	10:05 AM	107.0301	107.08	107.01	107.07	96430
3/18/2016	10:06 AM	107.09	107.09	107.02	107.04	61435
3/18/2016	10:07 AM	107.059	107.12	107.05	107.09	86141
3/18/2016	10:08 AM	107	107.08	106.98	107.06	124625
3/18/2016	10:09 AM	107.03	107.07	107	107.005	78174
3/18/2016	10:10 AM	107.1	107.1	107.01	107.02	70555
3/18/2016	10:11 AM	107.05	107.1	107.04	107.1	63626
3/18/2016	10:12 AM	107.11	107.13	107.05	107.05	109892
3/18/2016	10:13 AM	107.07	107.12	107.07	107.11	96231
3/18/2016	10:14 AM	107.12	107.135	107.04	107.07	132447
3/18/2016	10:15 AM	107.13	107.19	107.12	107.12	211948
3/18/2016	10:16 AM	107.1099	107.17	107.1	107.13	78854
3/18/2016	10:17 AM	107.11	107.13	107.109	107.11	33639
3/18/2016	10:18 AM	107.1195	107.12	107.08	107.1	66917
3/18/2016	10:19 AM	107.1	107.13	107.09	107.11	47458
3/18/2016	10:20 AM	107.03	107.11	107.03	107.1	42154
3/18/2016	10:21 AM	107.09	107.09	107.02	107.03	55685
3/18/2016	10:22 AM	107.05	107.08	107.05	107.08	34083
3/18/2016	10:23 AM	107.04	107.06	107.01	107.05	77113
3/18/2016	10:24 AM	107.03	107.06	107.02	107.05	86105
3/18/2016	10:25 AM	107.0299	107.035	107.02	107.03	15585
3/18/2016	10:26 AM	107.02	107.03	106.99	107.03	49373
3/18/2016	10:27 AM	107.03	107.05	107.0138	107.0138	45927
3/18/2016	10:28 AM	107	107.04	106.99	107.03	54727
3/18/2016	10:29 AM	107.03	107.0612	107.01	107.01	70561
3/18/2016	10:30 AM	107.04	107.06	107.03	107.03	44271
3/18/2016	10:31 AM	107.11	107.11	107.04	107.04	85698
3/18/2016	10:32 AM	107.13	107.14	107.0701	107.12	53138
3/18/2016	10:33 AM	107.2362	107.2362	107.14	107.14	65923
3/18/2016	10:34 AM	107.22	107.25	107.22	107.239	63321
3/18/2016	10:35 AM	107.265	107.27	107.2205	107.23	100549
3/18/2016	10:36 AM	107.25	107.28	107.23	107.27	97702
3/18/2016	10:37 AM	107.19	107.25	107.19	107.25	83526
3/18/2016	10:38 AM	107.18	107.21	107.151	107.19	110288
3/18/2016	10:39 AM	107.18	107.195	107.1678	107.1828	58040
3/18/2016	10:40 AM	107.1	107.17	107.07	107.17	197208
3/18/2016	10:41 AM	107.145	107.17	107.1093	107.11	138590
3/18/2016	10:42 AM	107.19	107.19	107.13	107.14	55056
3/18/2016	10:43 AM	107.15	107.19	107.13	107.18	103295
3/18/2016	10:44 AM	107.22	107.22	107.15	107.15	50499
3/18/2016	10:45 AM	107.21	107.21	107.17	107.21	83419
3/18/2016	10:46 AM	107.205	107.225	107.195	107.2	49247
3/18/2016	10:47 AM	107.19	107.2	107.18	107.2	30150
3/18/2016	10:48 AM	107.19	107.2	107.18	107.18	56814
3/18/2016	10:49 AM	107.27	107.3	107.2	107.2	93500
3/18/2016	10:50 AM	107.21	107.29	107.21	107.28	107254
3/18/2016	10:51 AM	107.2	107.23	107.2	107.21	51591
3/18/2016	10:52 AM	107.2	107.22	107.19	107.2	58422
3/18/2016	10:53 AM	107.24	107.259	107.21	107.21	51306
3/18/2016	10:54 AM	107.26	107.26	107.23	107.24	63579
3/18/2016	10:55 AM	107.2545	107.26	107.236	107.26	31944
3/18/2016	10:56 AM	107.31	107.33	107.24	107.256	78413
3/18/2016	10:57 AM	107.31	107.32	107.28	107.3	49325
3/18/2016	10:58 AM	107.315	107.33	107.3	107.31	61252
3/18/2016	10:59 AM	107.2773	107.32	107.26	107.31	99875
3/18/2016	11:00 AM	107.29	107.3	107.28	107.28	17485
3/18/2016	11:01 AM	107.32	107.33	107.29	107.29	59516
3/18/2016	11:02 AM	107.3788	107.39	107.31	107.31	61428
3/18/2016	11:03 AM	107.42	107.425	107.37	107.37	51221
3/18/2016	11:04 AM	107.4411	107.45	107.41	107.42	63795
3/18/2016	11:05 AM	107.47	107.49	107.44	107.445	54476
3/18/2016	11:06 AM	107.5	107.5	107.4599	107.465	41113
3/18/2016	11:07 AM	107.49	107.51	107.47	107.5	78265
3/18/2016	11:08 AM	107.51	107.52	107.49	107.5	44891
3/18/2016	11:09 AM	107.5439	107.55	107.5	107.52	56692
3/18/2016	11:10 AM	107.54	107.595	107.54	107.55	78241
3/18/2016	11:11 AM	107.59	107.59	107.54	107.54	31032
3/18/2016	11:12 AM	107.5824	107.6	107.57	107.59	32742
3/18/2016	11:13 AM	107.5777	107.59	107.56	107.58	18845
3/18/2016	11:14 AM	107.55	107.58	107.55	107.5731	34399
3/18/2016	11:15 AM	107.54	107.56	107.535	107.55	20236
3/18/2016	11:16 AM	107.555	107.575	107.545	107.55	23889
3/18/2016	11:17 AM	107.569	107.58	107.55	107.55	22481
3/18/2016	11:18 AM	107.58	107.59	107.56	107.5601	34484
3/18/2016	11:19 AM	107.62	107.635	107.59	107.59	43465
3/18/2016	11:20 AM	107.615	107.6312	107.61	107.63	15079
3/18/2016	11:21 AM	107.62	107.6239	107.6	107.61	23344
3/18/2016	11:22 AM	107.606	107.6263	107.6	107.62	16586
3/18/2016	11:23 AM	107.6	107.6205	107.5901	107.61	32380
3/18/2016	11:24 AM	107.6	107.61	107.58	107.59	48228
3/18/2016	11:25 AM	107.58	107.6	107.54	107.6	119954
3/18/2016	11:26 AM	107.48	107.57	107.48	107.57	67263
3/18/2016	11:27 AM	107.49	107.51	107.48	107.48	49481
3/18/2016	11:28 AM	107.47	107.5	107.46	107.5	42378
3/18/2016	11:29 AM	107.49	107.5	107.47	107.48	33878
3/18/2016	11:30 AM	107.47	107.49	107.4651	107.48	57643
3/18/2016	11:31 AM	107.5	107.51	107.47	107.47	38389
3/18/2016	11:32 AM	107.51	107.52	107.49	107.495	16092
3/18/2016	11:33 AM	107.53	107.54	107.4935	107.51	25182
3/18/2016	11:34 AM	107.55	107.55	107.52	107.54	30016
3/18/2016	11:35 AM	107.49	107.5476	107.48	107.5476	42558
3/18/2016	11:36 AM	107.49	107.5	107.4601	107.49	64171
3/18/2016	11:37 AM	107.52	107.53	107.495	107.495	23855
3/18/2016	11:38 AM	107.49	107.53	107.475	107.53	18611
3/18/2016	11:39 AM	107.47	107.48	107.45	107.48	33424
3/18/2016	11:40 AM	107.49	107.5	107.48	107.48	23235
3/18/2016	11:41 AM	107.5018	107.51	107.48	107.49	34364
3/18/2016	11:42 AM	107.52	107.53	107.49	107.51	34879
3/18/2016	11:43 AM	107.48	107.5	107.46	107.5	23437
3/18/2016	11:44 AM	107.42	107.48	107.42	107.47	96100
3/18/2016	11:45 AM	107.4325	107.45	107.42	107.42	36186
3/18/2016	11:46 AM	107.44	107.45	107.43	107.44	17913
3/18/2016	11:47 AM	107.48	107.48	107.44	107.44	25786
3/18/2016	11:48 AM	107.5	107.5	107.46	107.475	21129
3/18/2016	11:49 AM	107.47	107.4917	107.46	107.4917	18429
3/18/2016	11:50 AM	107.4668	107.47	107.44	107.46	19715
3/18/2016	11:51 AM	107.51	107.51	107.46	107.47	35696
3/18/2016	11:52 AM	107.47	107.51	107.46	107.502	45121
3/18/2016	11:53 AM	107.45	107.47	107.435	107.47	37479
3/18/2016	11:54 AM	107.4	107.45	107.39	107.45	54678
3/18/2016	11:55 AM	107.39	107.41	107.38	107.39	55350
3/18/2016	11:56 AM	107.41	107.41	107.38	107.39	31984
3/18/2016	11:57 AM	107.411	107.43	107.39	107.41	34424
3/18/2016	11:58 AM	107.42	107.43	107.4	107.41	30544
3/18/2016	11:59 AM	107.47	107.47	107.43	107.43	18360
3/18/2016	12:00 PM	107.4666	107.48	107.44	107.47	51296
3/18/2016	12:01 PM	107.47	107.479	107.46	107.47	19126
3/18/2016	12:02 PM	107.47	107.5	107.46	107.465	62731
3/18/2016	12:03 PM	107.47	107.48	107.44	107.47	48633
3/18/2016	12:04 PM	107.475	107.51	107.463	107.47	31823
3/18/2016	12:05 PM	107.531	107.54	107.48	107.48	22669
3/18/2016	12:06 PM	107.524	107.559	107.51	107.53	53599
3/18/2016	12:07 PM	107.55	107.57	107.525	107.53	30778
3/18/2016	12:08 PM	107.53	107.55	107.52	107.5445	22425
3/18/2016	12:09 PM	107.5266	107.54	107.51	107.53	36080
3/18/2016	12:10 PM	107.5248	107.54	107.52	107.529	26571
3/18/2016	12:11 PM	107.4999	107.53	107.49	107.52	25783
3/18/2016	12:12 PM	107.54	107.54	107.49	107.49	23057
3/18/2016	12:13 PM	107.539	107.56	107.53	107.54	34454
3/18/2016	12:14 PM	107.508	107.54	107.5	107.5399	26196
3/18/2016	12:15 PM	107.52	107.52	107.5	107.51	24498
3/18/2016	12:16 PM	107.51	107.52	107.4967	107.519	35818
3/18/2016	12:17 PM	107.4865	107.51	107.47	107.51	28779
3/18/2016	12:18 PM	107.51	107.51	107.48	107.481	30630
3/18/2016	12:19 PM	107.55	107.55	107.51	107.51	16774
3/18/2016	12:20 PM	107.55	107.56	107.521	107.545	53511
3/18/2016	12:21 PM	107.56	107.57	107.54	107.54	28839
3/18/2016	12:22 PM	107.56	107.58	107.56	107.56	51108
3/18/2016	12:23 PM	107.6	107.6	107.55	107.56	39872
3/18/2016	12:24 PM	107.58	107.6	107.571	107.6	23109
3/18/2016	12:25 PM	107.59	107.6	107.56	107.576	26095
3/18/2016	12:26 PM	107.59	107.61	107.59	107.59	74223
3/18/2016	12:27 PM	107.55	107.5937	107.5301	107.59	41603
3/18/2016	12:28 PM	107.55	107.58	107.55	107.56	13576
3/18/2016	12:29 PM	107.57	107.57	107.55	107.5509	64734
3/18/2016	12:30 PM	107.55	107.58	107.55	107.57	33732
3/18/2016	12:31 PM	107.51	107.55	107.5	107.5401	92412
3/18/2016	12:32 PM	107.46	107.51	107.45	107.5	40699
3/18/2016	12:33 PM	107.431	107.49	107.431	107.47	51797
3/18/2016	12:34 PM	107.45	107.46	107.426	107.44	32289
3/18/2016	12:35 PM	107.45	107.461	107.44	107.4538	44102
3/18/2016	12:36 PM	107.454	107.46	107.42	107.445	50367
3/18/2016	12:37 PM	107.46	107.48	107.45	107.46	43419
3/18/2016	12:38 PM	107.47	107.47	107.455	107.47	19443
3/18/2016	12:39 PM	107.475	107.48	107.46	107.48	15543
3/18/2016	12:40 PM	107.47	107.48	107.4501	107.48	6790
3/18/2016	12:41 PM	107.42	107.47	107.4109	107.47	30498
3/18/2016	12:42 PM	107.427	107.43	107.42	107.43	9680
3/18/2016	12:43 PM	107.44	107.4501	107.43	107.43	84011
3/18/2016	12:44 PM	107.46	107.47	107.44	107.45	34063
3/18/2016	12:45 PM	107.45	107.46	107.45	107.46	20997
3/18/2016	12:46 PM	107.45	107.47	107.4442	107.45	14392
3/18/2016	12:47 PM	107.49	107.49	107.4509	107.455	32504
3/18/2016	12:48 PM	107.47	107.49	107.46	107.49	19487
3/18/2016	12:49 PM	107.4878	107.49	107.46	107.46	14075
3/18/2016	12:50 PM	107.48	107.5	107.47	107.49	33671
3/18/2016	12:51 PM	107.48	107.485	107.46	107.47	38950
3/18/2016	12:52 PM	107.51	107.51	107.48	107.48	104598
3/18/2016	12:53 PM	107.53	107.54	107.5	107.5	35352
3/18/2016	12:54 PM	107.52	107.53	107.51	107.5255	15808
3/18/2016	12:55 PM	107.52	107.53	107.51	107.52	16106
3/18/2016	12:56 PM	107.5401	107.5401	107.515	107.5299	55258
3/18/2016	12:57 PM	107.55	107.57	107.54	107.545	60966
3/18/2016	12:58 PM	107.54	107.56	107.53	107.5555	12061
3/18/2016	12:59 PM	107.55	107.565	107.5468	107.5468	10716
3/18/2016	1:00 PM	107.566	107.566	107.54	107.56	27355
3/18/2016	1:01 PM	107.5799	107.58	107.555	107.56	14279
3/18/2016	1:02 PM	107.49	107.5717	107.49	107.57	42611
3/18/2016	1:03 PM	107.444	107.49	107.444	107.49	52721
3/18/2016	1:04 PM	107.47	107.48	107.45	107.45	20259
3/18/2016	1:05 PM	107.48	107.49	107.46	107.47	36989
3/18/2016	1:06 PM	107.4901	107.51	107.48	107.49	20327
3/18/2016	1:07 PM	107.493	107.5078	107.49	107.49	8158
3/18/2016	1:08 PM	107.52	107.53	107.49	107.494	8989
3/18/2016	1:09 PM	107.45	107.52	107.444	107.52	47215
3/18/2016	1:10 PM	107.43	107.45	107.425	107.45	38879
3/18/2016	1:11 PM	107.45	107.45	107.43	107.43	18429
3/18/2016	1:12 PM	107.46	107.46	107.41	107.44	72267
3/18/2016	1:13 PM	107.435	107.46	107.43	107.46	15916
3/18/2016	1:14 PM	107.415	107.45	107.4	107.44	36226
3/18/2016	1:15 PM	107.34	107.4198	107.34	107.411	146055
3/18/2016	1:16 PM	107.366	107.37	107.34	107.35	58708
3/18/2016	1:17 PM	107.349	107.38	107.349	107.37	23500
3/18/2016	1:18 PM	107.28	107.34	107.28	107.34	107303
3/18/2016	1:19 PM	107.2201	107.29	107.22	107.29	92153
3/18/2016	1:20 PM	107.18	107.22	107.159	107.22	178628
3/18/2016	1:21 PM	107.22	107.23	107.17	107.17	77548
3/18/2016	1:22 PM	107.19	107.22	107.1779	107.22	59864
3/18/2016	1:23 PM	107.19	107.19	107.15	107.18	41889
3/18/2016	1:24 PM	107.22	107.22	107.18	107.19	42650
3/18/2016	1:25 PM	107.24	107.255	107.23	107.23	56796
3/18/2016	1:26 PM	107.27	107.27	107.24	107.24	39371
3/18/2016	1:27 PM	107.22	107.27	107.22	107.27	69337
3/18/2016	1:28 PM	107.2	107.23	107.2	107.22	26980
3/18/2016	1:29 PM	107.165	107.21	107.16	107.21	36904
3/18/2016	1:30 PM	107.22	107.23	107.16	107.165	51711
3/18/2016	1:31 PM	107.19	107.24	107.189	107.22	57865
3/18/2016	1:32 PM	107.21	107.22	107.18	107.18	56324
3/18/2016	1:33 PM	107.12	107.2	107.12	107.2	66747
3/18/2016	1:34 PM	107.055	107.13	107.052	107.13	111544
3/18/2016	1:35 PM	107.015	107.06	107	107.06	99894
3/18/2016	1:36 PM	107	107.04	106.97	107.015	198014
3/18/2016	1:37 PM	106.975	107.01	106.95	107.01	100003
3/18/2016	1:38 PM	106.98	107.0065	106.98	106.98	60742
3/18/2016	1:39 PM	106.87	106.995	106.87	106.98	183737
3/18/2016	1:40 PM	106.92	106.95	106.866	106.87	218770
3/18/2016	1:41 PM	106.9	106.92	106.8878	106.92	241282
3/18/2016	1:42 PM	106.9665	106.97	106.9	106.9	74172
3/18/2016	1:43 PM	106.96	106.99	106.96	106.96	86156
3/18/2016	1:44 PM	106.94	106.97	106.92	106.97	83666
3/18/2016	1:45 PM	106.98	106.98	106.93	106.94	49356
3/18/2016	1:46 PM	107.01	107.02	106.972	106.972	124692
3/18/2016	1:47 PM	107.01	107.01	106.97	107.0001	65716
3/18/2016	1:48 PM	107.04	107.06	107	107	76447
3/18/2016	1:49 PM	107.04	107.06	107.035	107.048	70411
3/18/2016	1:50 PM	107.04	107.05	107.03	107.03	24305
3/18/2016	1:51 PM	107.0433	107.07	107.02	107.04	64745
3/18/2016	1:52 PM	107.05	107.08	107.04	107.0535	27332
3/18/2016	1:53 PM	107.03	107.06	107.02	107.06	16117
3/18/2016	1:54 PM	107.02	107.05	107.011	107.03	28950
3/18/2016	1:55 PM	107.075	107.075	107.015	107.0199	48521
3/18/2016	1:56 PM	107.05	107.09	107.045	107.08	15538
3/18/2016	1:57 PM	107.01	107.05	107.01	107.05	28351
3/18/2016	1:58 PM	107	107.03	107	107.001	28400
3/18/2016	1:59 PM	107.05	107.05	107	107.0001	9136
3/18/2016	2:00 PM	107.09	107.1	107.0401	107.0499	30602
3/18/2016	2:01 PM	107.1	107.12	107.075	107.08	70841
3/18/2016	2:02 PM	107.11	107.12	107.09	107.11	26195
3/18/2016	2:03 PM	107.12	107.13	107.1001	107.11	22183
3/18/2016	2:04 PM	107.15	107.1599	107.11	107.12	51968
3/18/2016	2:05 PM	107.11	107.146	107.11	107.1401	43971
3/18/2016	2:06 PM	107.17	107.1799	107.1	107.11	17899
3/18/2016	2:07 PM	107.14	107.18	107.13	107.165	38687
3/18/2016	2:08 PM	107.1607	107.19	107.15	107.15	31062
3/18/2016	2:09 PM	107.16	107.16	107.14	107.16	14614
3/18/2016	2:10 PM	107.13	107.16	107.1	107.16	59117
3/18/2016	2:11 PM	107.158	107.16	107.13	107.135	36619
3/18/2016	2:12 PM	107.18	107.18	107.16	107.16	33261
3/18/2016	2:13 PM	107.17	107.184	107.16	107.18	12534
3/18/2016	2:14 PM	107.16	107.18	107.15	107.18	6225
3/18/2016	2:15 PM	107.14	107.205	107.135	107.17	65661
3/18/2016	2:16 PM	107.06	107.139	107.05	107.139	168272
3/18/2016	2:17 PM	107.12	107.13	107.055	107.06	31841
3/18/2016	2:18 PM	107.17	107.17	107.12	107.12	28164
3/18/2016	2:19 PM	107.1465	107.165	107.14	107.165	17764
3/18/2016	2:20 PM	107.16	107.16	107.11	107.14	26744
3/18/2016	2:21 PM	107.17	107.175	107.14	107.17	39796
3/18/2016	2:22 PM	107.13	107.18	107.13	107.165	32225
3/18/2016	2:23 PM	107.1889	107.19	107.105	107.121	29885
3/18/2016	2:24 PM	107.19	107.23	107.19	107.19	65906
3/18/2016	2:25 PM	107.215	107.23	107.19	107.1939	32998
3/18/2016	2:26 PM	107.21	107.23	107.19	107.22	54260
3/18/2016	2:27 PM	107.19	107.215	107.165	107.21	16028
3/18/2016	2:28 PM	107.18	107.21	107.17	107.1973	28968
3/18/2016	2:29 PM	107.21	107.22	107.17	107.17	51474
3/18/2016	2:30 PM	107.15	107.22	107.15	107.21	115228
3/18/2016	2:31 PM	107.17	107.17	107.135	107.1568	16608
3/18/2016	2:32 PM	107.16	107.2	107.16	107.17	42572
3/18/2016	2:33 PM	107.14	107.165	107.13	107.15	74672
3/18/2016	2:34 PM	107.14	107.145	107.135	107.14	14149
3/18/2016	2:35 PM	107.1611	107.165	107.14	107.15	13253
3/18/2016	2:36 PM	107.14	107.16	107.14	107.16	27314
3/18/2016	2:37 PM	107.22	107.22	107.1499	107.1499	29654
3/18/2016	2:38 PM	107.21	107.23	107.2	107.22	54496
3/18/2016	2:39 PM	107.25	107.26	107.19	107.215	52654
3/18/2016	2:40 PM	107.25	107.26	107.23	107.24	62423
3/18/2016	2:41 PM	107.24	107.26	107.23	107.26	45176
3/18/2016	2:42 PM	107.25	107.2585	107.238	107.248	9899
3/18/2016	2:43 PM	107.24	107.26	107.23	107.25	19334
3/18/2016	2:44 PM	107.284	107.3	107.235	107.24	68287
3/18/2016	2:45 PM	107.2664	107.284	107.23	107.284	17501
3/18/2016	2:46 PM	107.27	107.29	107.26	107.26	4991
3/18/2016	2:47 PM	107.2078	107.279	107.19	107.27	33661
3/18/2016	2:48 PM	107.25	107.2563	107.21	107.21	10025
3/18/2016	2:49 PM	107.26	107.2767	107.24	107.25	17645
3/18/2016	2:50 PM	107.27	107.28	107.23	107.255	12205
3/18/2016	2:51 PM	107.26	107.28	107.25	107.26	63700
3/18/2016	2:52 PM	107.2301	107.26	107.2301	107.255	12998
3/18/2016	2:53 PM	107.235	107.26	107.231	107.235	39366
3/18/2016	2:54 PM	107.241	107.26	107.235	107.235	18400
3/18/2016	2:55 PM	107.175	107.255	107.17	107.25	139455
3/18/2016	2:56 PM	107.17	107.19	107.155	107.17	32291
3/18/2016	2:57 PM	107.175	107.1799	107.14	107.1799	25245
3/18/2016	2:58 PM	107.155	107.175	107.15	107.17	14285
3/18/2016	2:59 PM	107.1669	107.18	107.15	107.15	17561
3/18/2016	3:00 PM	107.18	107.1864	107.16	107.17	9949
3/18/2016	3:01 PM	107.25	107.2501	107.1801	107.1801	34082
3/18/2016	3:02 PM	107.2509	107.265	107.24	107.25	22863
3/18/2016	3:03 PM	107.26	107.27	107.25	107.26	18388
3/18/2016	3:04 PM	107.3	107.34	107.2578	107.2578	48002
3/18/2016	3:05 PM	107.29	107.3099	107.261	107.3	25447
3/18/2016	3:06 PM	107.305	107.31	107.29	107.3	19853
3/18/2016	3:07 PM	107.38	107.38	107.31	107.31	57007
3/18/2016	3:08 PM	107.4099	107.4099	107.36	107.37	34307
3/18/2016	3:09 PM	107.39	107.42	107.3601	107.41	44049
3/18/2016	3:10 PM	107.38	107.415	107.37	107.4	29450
3/18/2016	3:11 PM	107.42	107.45	107.39	107.39	63244
3/18/2016	3:12 PM	107.45	107.47	107.42	107.42	56918
3/18/2016	3:13 PM	107.49	107.505	107.445	107.46	69358
3/18/2016	3:14 PM	107.47	107.49	107.45	107.49	34876
3/18/2016	3:15 PM	107.505	107.505	107.471	107.48	50662
3/18/2016	3:16 PM	107.49	107.51	107.47	107.505	259858
3/18/2016	3:17 PM	107.48	107.5075	107.48	107.49	26720
3/18/2016	3:18 PM	107.42	107.488	107.42	107.4739	33760
3/18/2016	3:19 PM	107.44	107.4438	107.42	107.43	45385
3/18/2016	3:20 PM	107.42	107.45	107.4107	107.438	22620
3/18/2016	3:21 PM	107.42	107.4267	107.4	107.4267	48895
3/18/2016	3:22 PM	107.46	107.47	107.42	107.43	90175
3/18/2016	3:23 PM	107.45	107.46	107.44	107.4535	17564
3/18/2016	3:24 PM	107.43	107.455	107.43	107.45	6919
3/18/2016	3:25 PM	107.455	107.4637	107.42	107.43	25378
3/18/2016	3:26 PM	107.45	107.47	107.4236	107.4582	18022
3/18/2016	3:27 PM	107.4301	107.46	107.425	107.4501	11907
3/18/2016	3:28 PM	107.45	107.48	107.44	107.44	54527
3/18/2016	3:29 PM	107.4	107.44	107.4	107.44	43695
3/18/2016	3:30 PM	107.43	107.43	107.4	107.41	16825
3/18/2016	3:31 PM	107.35	107.43	107.33	107.42	54240
3/18/2016	3:32 PM	107.38	107.401	107.35	107.35	33577
3/18/2016	3:33 PM	107.38	107.38	107.35	107.38	28166
3/18/2016	3:34 PM	107.37	107.395	107.355	107.375	20276
3/18/2016	3:35 PM	107.4	107.415	107.38	107.38	40879
3/18/2016	3:36 PM	107.43	107.435	107.395	107.4	24363
3/18/2016	3:37 PM	107.43	107.46	107.43	107.44	20369
3/18/2016	3:38 PM	107.425	107.45	107.41	107.43	73642
3/18/2016	3:39 PM	107.44	107.4499	107.42	107.42	21945
3/18/2016	3:40 PM	107.45	107.45	107.4138	107.43	61894
3/18/2016	3:41 PM	107.46	107.479	107.43	107.46	28295
3/18/2016	3:42 PM	107.44	107.46	107.44	107.46	16512
3/18/2016	3:43 PM	107.45	107.45	107.43	107.4484	17399
3/18/2016	3:44 PM	107.415	107.4636	107.4001	107.46	28311
3/18/2016	3:45 PM	107.41	107.4148	107.39	107.41	33987
3/18/2016	3:46 PM	107.44	107.44	107.41	107.41	35765
3/18/2016	3:47 PM	107.42	107.46	107.41	107.44	33002
3/18/2016	3:48 PM	107.44	107.44	107.41	107.41	37071
3/18/2016	3:49 PM	107.385	107.4301	107.3699	107.43	65449
3/18/2016	3:50 PM	107.44	107.44	107.365	107.365	130040
3/18/2016	3:51 PM	107.43	107.46	107.41	107.415	127471
3/18/2016	3:52 PM	107.4199	107.45	107.4199	107.44	53685
3/18/2016	3:53 PM	107.411	107.42	107.4	107.42	47569
3/18/2016	3:54 PM	107.38	107.42	107.38	107.41	52661
3/18/2016	3:55 PM	107.39	107.42	107.38	107.39	102833
3/18/2016	3:56 PM	107.37	107.41	107.36	107.39	93382
3/18/2016	3:57 PM	107.3801	107.39	107.36	107.38	75626
3/18/2016	3:58 PM	107.425	107.43	107.38	107.38	97786
3/18/2016	3:59 PM	107.38	107.44	107.37	107.43	260099
3/18/2016	4:00 PM	107.37	107.43	107.36	107.39	839788
3/21/2016	9:31 AM	107.19	107.23	107.1699	107.185	99570
3/21/2016	9:32 AM	107.3	107.31	107.185	107.19	103524
3/21/2016	9:33 AM	107.33	107.34	107.28	107.3	56895
3/21/2016	9:34 AM	107.37	107.38	107.32	107.32	85151
3/21/2016	9:35 AM	107.35	107.37	107.3016	107.37	78708
3/21/2016	9:36 AM	107.4099	107.41	107.335	107.35	135073
3/21/2016	9:37 AM	107.39	107.41	107.38	107.39	53688
3/21/2016	9:38 AM	107.45	107.49	107.39	107.39	33152
3/21/2016	9:39 AM	107.395	107.475	107.39	107.45	39638
3/21/2016	9:40 AM	107.39	107.43	107.37	107.4	66893
3/21/2016	9:41 AM	107.4	107.44	107.38	107.39	80588
3/21/2016	9:42 AM	107.43	107.449	107.4	107.4	60885
3/21/2016	9:43 AM	107.39	107.44	107.39	107.4301	64148
3/21/2016	9:44 AM	107.46	107.465	107.39	107.39	49289
3/21/2016	9:45 AM	107.6	107.6	107.44	107.46	144287
3/21/2016	9:46 AM	107.5	107.6001	107.48	107.6001	102877
3/21/2016	9:47 AM	107.55	107.58	107.5	107.5	70619
3/21/2016	9:48 AM	107.5665	107.605	107.55	107.55	99432
3/21/2016	9:49 AM	107.54	107.575	107.53	107.56	89002
3/21/2016	9:50 AM	107.63	107.639	107.53	107.53	71251
3/21/2016	9:51 AM	107.63	107.655	107.6	107.62	41625
3/21/2016	9:52 AM	107.6501	107.67	107.59	107.63	66728
3/21/2016	9:53 AM	107.615	107.68	107.615	107.65	57006
3/21/2016	9:54 AM	107.59	107.645	107.59	107.61	42732
3/21/2016	9:55 AM	107.61	107.615	107.56	107.58	56830
3/21/2016	9:56 AM	107.57	107.61	107.57	107.61	17543
3/21/2016	9:57 AM	107.63	107.64	107.56	107.57	74666
3/21/2016	9:58 AM	107.63	107.64	107.6	107.63	28123
3/21/2016	9:59 AM	107.6485	107.6599	107.6262	107.64	27687
3/21/2016	10:00 AM	107.58	107.6501	107.58	107.64	23564
3/21/2016	10:01 AM	107.67	107.67	107.59	107.59	33358
3/21/2016	10:02 AM	107.58	107.66	107.56	107.66	37203
3/21/2016	10:03 AM	107.57	107.6	107.55	107.58	129013
3/21/2016	10:04 AM	107.58	107.5899	107.55	107.56	27832
3/21/2016	10:05 AM	107.5305	107.58	107.53	107.5713	72162
3/21/2016	10:06 AM	107.47	107.53	107.45	107.53	144787
3/21/2016	10:07 AM	107.5	107.5099	107.46	107.47	71167
3/21/2016	10:08 AM	107.45	107.52	107.45	107.5	74866
3/21/2016	10:09 AM	107.47	107.48	107.44	107.451	43029
3/21/2016	10:10 AM	107.39	107.4795	107.385	107.4795	71644
3/21/2016	10:11 AM	107.2336	107.38	107.2336	107.38	74183
3/21/2016	10:12 AM	107.23	107.26	107.21	107.23	84544
3/21/2016	10:13 AM	107.2799	107.28	107.23	107.23	122330
3/21/2016	10:14 AM	107.26	107.275	107.22	107.27	33844
3/21/2016	10:15 AM	107.21	107.279	107.2	107.2699	58534
3/21/2016	10:16 AM	107.23	107.24	107.19	107.21	58677
3/21/2016	10:17 AM	107.26	107.28	107.22	107.232	37928
3/21/2016	10:18 AM	107.261	107.3	107.255	107.27	61526
3/21/2016	10:19 AM	107.23	107.26	107.2	107.26	18749
3/21/2016	10:20 AM	107.25	107.28	107.23	107.23	40510
3/21/2016	10:21 AM	107.27	107.3	107.23	107.24	42052
3/21/2016	10:22 AM	107.27	107.295	107.23	107.26	70994
3/21/2016	10:23 AM	107.34	107.35	107.28	107.28	27027
3/21/2016	10:24 AM	107.29	107.35	107.28	107.34	26967
3/21/2016	10:25 AM	107.3186	107.33	107.3	107.3	10852
3/21/2016	10:26 AM	107.32	107.34	107.31	107.31	20415
3/21/2016	10:27 AM	107.33	107.345	107.27	107.31	30033
3/21/2016	10:28 AM	107.31	107.329	107.29	107.32	11642
3/21/2016	10:29 AM	107.28	107.33	107.28	107.3062	49896
3/21/2016	10:30 AM	107.238	107.3	107.21	107.28	51593
3/21/2016	10:31 AM	107.14	107.2351	107.12	107.23	118418
3/21/2016	10:32 AM	107.2	107.2099	107.1405	107.1405	49676
3/21/2016	10:33 AM	107.22	107.224	107.1805	107.195	51519
3/21/2016	10:34 AM	107.25	107.27	107.219	107.23	72846
3/21/2016	10:35 AM	107.25	107.26	107.2	107.25	99256
3/21/2016	10:36 AM	107.27	107.335	107.26	107.26	103024
3/21/2016	10:37 AM	107.3	107.31	107.27	107.27	34877
3/21/2016	10:38 AM	107.35	107.35	107.285	107.29	37747
3/21/2016	10:39 AM	107.33	107.37	107.32	107.35	66179
3/21/2016	10:40 AM	107.29	107.32	107.27	107.32	68720
3/21/2016	10:41 AM	107.31	107.32	107.28	107.29	11964
3/21/2016	10:42 AM	107.28	107.32	107.25	107.31	18032
3/21/2016	10:43 AM	107.29	107.33	107.29	107.29	17515
3/21/2016	10:44 AM	107.24	107.2801	107.232	107.28	40173
3/21/2016	10:45 AM	107.2	107.25	107.19	107.25	73294
3/21/2016	10:46 AM	107.15	107.19	107.12	107.19	89143
3/21/2016	10:47 AM	107.19	107.2	107.14	107.15	39829
3/21/2016	10:48 AM	107.21	107.21	107.16	107.19	27024
3/21/2016	10:49 AM	107.23	107.26	107.2174	107.2174	39786
3/21/2016	10:50 AM	107.23	107.28	107.21	107.22	43047
3/21/2016	10:51 AM	107.23	107.26	107.22	107.23	31058
3/21/2016	10:52 AM	107.29	107.29	107.25	107.25	38293
3/21/2016	10:53 AM	107.27	107.3	107.27	107.295	11255
3/21/2016	10:54 AM	107.27	107.295	107.26	107.28	37709
3/21/2016	10:55 AM	107.211	107.272	107.21	107.265	21600
3/21/2016	10:56 AM	107.24	107.24	107.21	107.21	17438
3/21/2016	10:57 AM	107.22	107.25	107.195	107.25	30916
3/21/2016	10:58 AM	107.23	107.245	107.181	107.22	28869
3/21/2016	10:59 AM	107.28	107.28	107.22	107.22	24905
3/21/2016	11:00 AM	107.22	107.28	107.21	107.28	34158
3/21/2016	11:01 AM	107.21	107.2635	107.2	107.22	49363
3/21/2016	11:02 AM	107.24	107.25	107.21	107.21	20881
3/21/2016	11:03 AM	107.25	107.26	107.23	107.24	40469
3/21/2016	11:04 AM	107.25	107.27	107.24	107.26	14177
3/21/2016	11:05 AM	107.29	107.31	107.26	107.2635	30122
3/21/2016	11:06 AM	107.27	107.28	107.25	107.28	23263
3/21/2016	11:07 AM	107.3	107.3	107.26	107.28	64591
3/21/2016	11:08 AM	107.315	107.32	107.28	107.31	39591
3/21/2016	11:09 AM	107.3	107.32	107.29	107.31	42630
3/21/2016	11:10 AM	107.33	107.35	107.31	107.31	30023
3/21/2016	11:11 AM	107.36	107.36	107.3	107.31	31837
3/21/2016	11:12 AM	107.32	107.369	107.32	107.36	20241
3/21/2016	11:13 AM	107.36	107.36	107.3256	107.3256	39491
3/21/2016	11:14 AM	107.32	107.36	107.31	107.35	28856
3/21/2016	11:15 AM	107.35	107.3751	107.32	107.32	79395
3/21/2016	11:16 AM	107.44	107.44	107.35	107.35	89713
3/21/2016	11:17 AM	107.5	107.5	107.44	107.44	78186
3/21/2016	11:18 AM	107.49	107.5	107.48	107.5	17448
3/21/2016	11:19 AM	107.51	107.52	107.49	107.499	17843
3/21/2016	11:20 AM	107.56	107.57	107.5076	107.5076	50488
3/21/2016	11:21 AM	107.55	107.5617	107.53	107.56	18108
3/21/2016	11:22 AM	107.57	107.58	107.54	107.54	37732
3/21/2016	11:23 AM	107.58	107.58	107.5637	107.569	24455
3/21/2016	11:24 AM	107.5475	107.59	107.53	107.5899	24327
3/21/2016	11:25 AM	107.5789	107.59	107.55	107.55	32982
3/21/2016	11:26 AM	107.6	107.6	107.57	107.577	24944
3/21/2016	11:27 AM	107.56	107.6	107.55	107.6	32417
3/21/2016	11:28 AM	107.57	107.57	107.535	107.5599	50128
3/21/2016	11:29 AM	107.53	107.56	107.525	107.56	14734
3/21/2016	11:30 AM	107.56	107.56	107.52	107.53	35753
3/21/2016	11:31 AM	107.629	107.63	107.56	107.57	77778
3/21/2016	11:32 AM	107.5516	107.64	107.5516	107.62	57286
3/21/2016	11:33 AM	107.555	107.5795	107.555	107.57	7021
3/21/2016	11:34 AM	107.5699	107.59	107.56	107.56	67408
3/21/2016	11:35 AM	107.5736	107.59	107.55	107.56	12786
3/21/2016	11:36 AM	107.55	107.6063	107.5401	107.58	10434
3/21/2016	11:37 AM	107.5639	107.57	107.541	107.5499	14916
3/21/2016	11:38 AM	107.55	107.57	107.54	107.566	16675
3/21/2016	11:39 AM	107.575	107.6	107.5537	107.5537	35950
3/21/2016	11:40 AM	107.63	107.63	107.59	107.59	15457
3/21/2016	11:41 AM	107.59	107.63	107.56	107.63	21145
3/21/2016	11:42 AM	107.579	107.599	107.57	107.59	21430
3/21/2016	11:43 AM	107.49	107.58	107.49	107.58	39321
3/21/2016	11:44 AM	107.53	107.54	107.49	107.5	51056
3/21/2016	11:45 AM	107.56	107.56	107.53	107.54	27412
3/21/2016	11:46 AM	107.55	107.59	107.55	107.55	19716
3/21/2016	11:47 AM	107.55	107.58	107.5341	107.545	38453
3/21/2016	11:48 AM	107.511	107.55	107.49	107.55	57746
3/21/2016	11:49 AM	107.5401	107.5401	107.5	107.51	47581
3/21/2016	11:50 AM	107.58	107.58	107.54	107.54	23297
3/21/2016	11:51 AM	107.5841	107.61	107.5765	107.59	32228
3/21/2016	11:52 AM	107.5699	107.5801	107.56	107.58	19896
3/21/2016	11:53 AM	107.54	107.58	107.54	107.56	19100
3/21/2016	11:54 AM	107.5665	107.57	107.54	107.54	22492
3/21/2016	11:55 AM	107.62	107.62	107.57	107.57	26288
3/21/2016	11:56 AM	107.62	107.6299	107.6	107.61	35197
3/21/2016	11:57 AM	107.55	107.62	107.55	107.62	21065
3/21/2016	11:58 AM	107.5438	107.56	107.53	107.54	24629
3/21/2016	11:59 AM	107.56	107.56	107.54	107.54	5700
3/21/2016	12:00 PM	107.55	107.57	107.54	107.56	16526
3/21/2016	12:01 PM	107.5	107.55	107.47	107.55	39042
3/21/2016	12:02 PM	107.53	107.53	107.4962	107.4962	23305
3/21/2016	12:03 PM	107.55	107.55	107.5224	107.526	15310
3/21/2016	12:04 PM	107.53	107.56	107.51	107.541	23588
3/21/2016	12:05 PM	107.49	107.54	107.49	107.54	27390
3/21/2016	12:06 PM	107.51	107.5251	107.46	107.485	23762
3/21/2016	12:07 PM	107.489	107.5	107.4801	107.498	4950
3/21/2016	12:08 PM	107.5	107.511	107.48	107.486	7923
3/21/2016	12:09 PM	107.49	107.496	107.4651	107.49	11415
3/21/2016	12:10 PM	107.48	107.5	107.48	107.49	3672
3/21/2016	12:11 PM	107.51	107.51	107.47	107.4707	26619
3/21/2016	12:12 PM	107.54	107.55	107.51	107.51	5523
3/21/2016	12:13 PM	107.51	107.53	107.5	107.52	14256
3/21/2016	12:14 PM	107.52	107.545	107.512	107.5165	22967
3/21/2016	12:15 PM	107.51	107.52	107.49	107.52	11986
3/21/2016	12:16 PM	107.5299	107.539	107.51	107.51	16603
3/21/2016	12:17 PM	107.502	107.54	107.5	107.525	9106
3/21/2016	12:18 PM	107.43	107.51	107.43	107.51	12973
3/21/2016	12:19 PM	107.4599	107.4599	107.42	107.43	22415
3/21/2016	12:20 PM	107.47	107.47	107.45	107.45	13392
3/21/2016	12:21 PM	107.47	107.48	107.46	107.47	8037
3/21/2016	12:22 PM	107.47	107.49	107.46	107.4678	9110
3/21/2016	12:23 PM	107.476	107.476	107.46	107.46	4750
3/21/2016	12:24 PM	107.4663	107.47	107.46	107.47	3396
3/21/2016	12:25 PM	107.44	107.46	107.42	107.46	14604
3/21/2016	12:26 PM	107.38	107.43	107.3765	107.43	48448
3/21/2016	12:27 PM	107.39	107.4	107.375	107.38	15026
3/21/2016	12:28 PM	107.41	107.41	107.39	107.39	16449
3/21/2016	12:29 PM	107.45	107.45	107.401	107.4161	11036
3/21/2016	12:30 PM	107.478	107.48	107.44	107.45	37016
3/21/2016	12:31 PM	107.48	107.4899	107.4512	107.48	6908
3/21/2016	12:32 PM	107.48	107.48	107.47	107.48	12953
3/21/2016	12:33 PM	107.46	107.49	107.46	107.49	17615
3/21/2016	12:34 PM	107.47	107.48	107.45	107.4601	20633
3/21/2016	12:35 PM	107.4765	107.481	107.46	107.48	22073
3/21/2016	12:36 PM	107.5	107.52	107.47	107.47	28746
3/21/2016	12:37 PM	107.532	107.54	107.5	107.5	29942
3/21/2016	12:38 PM	107.53	107.54	107.5224	107.53	22340
3/21/2016	12:39 PM	107.53	107.54	107.5	107.5299	14940
3/21/2016	12:40 PM	107.55	107.5656	107.525	107.53	40106
3/21/2016	12:41 PM	107.46	107.54	107.45	107.54	72022
3/21/2016	12:42 PM	107.4	107.46	107.37	107.45	96060
3/21/2016	12:43 PM	107.4	107.42	107.38	107.4	67428
3/21/2016	12:44 PM	107.41	107.43	107.39	107.41	28065
3/21/2016	12:45 PM	107.4	107.4299	107.4	107.42	9905
3/21/2016	12:46 PM	107.428	107.43	107.39	107.4	26636
3/21/2016	12:47 PM	107.43	107.45	107.42	107.43	19046
3/21/2016	12:48 PM	107.42	107.4255	107.4001	107.4255	14945
3/21/2016	12:49 PM	107.42	107.43	107.4001	107.42	19408
3/21/2016	12:50 PM	107.44	107.44	107.41	107.42	7962
3/21/2016	12:51 PM	107.45	107.46	107.44	107.44	27001
3/21/2016	12:52 PM	107.485	107.49	107.45	107.45	15225
3/21/2016	12:53 PM	107.439	107.485	107.435	107.48	21383
3/21/2016	12:54 PM	107.45	107.455	107.42	107.44	20850
3/21/2016	12:55 PM	107.4201	107.445	107.41	107.445	17984
3/21/2016	12:56 PM	107.499	107.5	107.42	107.43	16417
3/21/2016	12:57 PM	107.48	107.488	107.46	107.48	18938
3/21/2016	12:58 PM	107.4865	107.52	107.475	107.49	47808
3/21/2016	12:59 PM	107.5	107.51	107.49	107.49	3922
3/21/2016	1:00 PM	107.52	107.53	107.5	107.505	15231
3/21/2016	1:01 PM	107.52	107.53	107.5	107.5	9077
3/21/2016	1:02 PM	107.52	107.52	107.49	107.52	6959
3/21/2016	1:03 PM	107.5451	107.5451	107.52	107.52	15842
3/21/2016	1:04 PM	107.511	107.545	107.511	107.54	33993
3/21/2016	1:05 PM	107.5561	107.56	107.5299	107.53	24059
3/21/2016	1:06 PM	107.5348	107.55	107.515	107.55	7016
3/21/2016	1:07 PM	107.5049	107.54	107.49	107.54	10207
3/21/2016	1:08 PM	107.451	107.51	107.45	107.5067	12630
3/21/2016	1:09 PM	107.49	107.51	107.45	107.45	16078
3/21/2016	1:10 PM	107.49	107.515	107.49	107.49	24972
3/21/2016	1:11 PM	107.48	107.515	107.46	107.5	15729
3/21/2016	1:12 PM	107.54	107.54	107.49	107.49	5404
3/21/2016	1:13 PM	107.55	107.55	107.52	107.54	8560
3/21/2016	1:14 PM	107.54	107.55	107.52	107.54	5740
3/21/2016	1:15 PM	107.52	107.54	107.5164	107.54	16210
3/21/2016	1:16 PM	107.51	107.5456	107.5	107.54	10180
3/21/2016	1:17 PM	107.54	107.54	107.5089	107.5089	5184
3/21/2016	1:18 PM	107.5499	107.555	107.54	107.5499	9200
3/21/2016	1:19 PM	107.63	107.63	107.546	107.55	73549
3/21/2016	1:20 PM	107.66	107.66	107.64	107.64	33020
3/21/2016	1:21 PM	107.63	107.66	107.63	107.66	6601
3/21/2016	1:22 PM	107.65	107.65	107.6109	107.62	18557
3/21/2016	1:23 PM	107.62	107.65	107.62	107.65	21602
3/21/2016	1:24 PM	107.67	107.67	107.63	107.64	19628
3/21/2016	1:25 PM	107.66	107.67	107.64	107.66	60804
3/21/2016	1:26 PM	107.641	107.66	107.63	107.65	21371
3/21/2016	1:27 PM	107.7	107.71	107.65	107.65	61641
3/21/2016	1:28 PM	107.71	107.74	107.7	107.71	71520
3/21/2016	1:29 PM	107.7	107.72	107.69	107.72	12670
3/21/2016	1:30 PM	107.77	107.79	107.692	107.692	80831
3/21/2016	1:31 PM	107.74	107.79	107.72	107.77	23954
3/21/2016	1:32 PM	107.72	107.75	107.6949	107.75	22109
3/21/2016	1:33 PM	107.67	107.72	107.67	107.715	29691
3/21/2016	1:34 PM	107.69	107.6999	107.66	107.66	10969
3/21/2016	1:35 PM	107.67	107.69	107.65	107.69	23450
3/21/2016	1:36 PM	107.6624	107.67	107.65	107.66	8262
3/21/2016	1:37 PM	107.6301	107.68	107.63	107.66	12242
3/21/2016	1:38 PM	107.66	107.67	107.623	107.6367	42681
3/21/2016	1:39 PM	107.67	107.68	107.6599	107.6599	28466
3/21/2016	1:40 PM	107.69	107.7	107.669	107.67	14969
3/21/2016	1:41 PM	107.67	107.69	107.63	107.68	34960
3/21/2016	1:42 PM	107.63	107.68	107.63	107.67	20119
3/21/2016	1:43 PM	107.62	107.64	107.62	107.64	7579
3/21/2016	1:44 PM	107.61	107.64	107.61	107.63	29737
3/21/2016	1:45 PM	107.65	107.67	107.6	107.605	23920
3/21/2016	1:46 PM	107.63	107.67	107.62	107.64	18508
3/21/2016	1:47 PM	107.6	107.63	107.57	107.63	23853
3/21/2016	1:48 PM	107.62	107.63	107.59	107.5979	26950
3/21/2016	1:49 PM	107.55	107.62	107.5347	107.619	48946
3/21/2016	1:50 PM	107.58	107.58	107.54	107.55	25479
3/21/2016	1:51 PM	107.58	107.58	107.56	107.57	22914
3/21/2016	1:52 PM	107.54	107.59	107.54	107.58	57368
3/21/2016	1:53 PM	107.58	107.58	107.5499	107.56	41452
3/21/2016	1:54 PM	107.57	107.6	107.55	107.58	17526
3/21/2016	1:55 PM	107.62	107.62	107.55	107.56	23976
3/21/2016	1:56 PM	107.59	107.62	107.56	107.62	11006
3/21/2016	1:57 PM	107.6	107.625	107.59	107.59	9300
3/21/2016	1:58 PM	107.61	107.61	107.6	107.6	6830
3/21/2016	1:59 PM	107.66	107.66	107.61	107.61	12200
3/21/2016	2:00 PM	107.641	107.66	107.63	107.66	22339
3/21/2016	2:01 PM	107.64	107.67	107.61	107.67	9306
3/21/2016	2:02 PM	107.68	107.68	107.64	107.6465	19852
3/21/2016	2:03 PM	107.65	107.695	107.65	107.685	40068
3/21/2016	2:04 PM	107.61	107.67	107.6	107.66	5555
3/21/2016	2:05 PM	107.6	107.611	107.57	107.61	22887
3/21/2016	2:06 PM	107.59	107.6	107.56	107.6	17394
3/21/2016	2:07 PM	107.6	107.63	107.57	107.58	28476
3/21/2016	2:08 PM	107.56	107.6	107.5501	107.59	16888
3/21/2016	2:09 PM	107.575	107.61	107.55	107.55	16600
3/21/2016	2:10 PM	107.59	107.61	107.58	107.58	3893
3/21/2016	2:11 PM	107.64	107.65	107.59	107.59	14707
3/21/2016	2:12 PM	107.68	107.7	107.6458	107.65	20134
3/21/2016	2:13 PM	107.71	107.71	107.67	107.68	41894
3/21/2016	2:14 PM	107.68	107.71	107.68	107.71	21720
3/21/2016	2:15 PM	107.68	107.69	107.66	107.68	26903
3/21/2016	2:16 PM	107.73	107.74	107.68	107.68	27635
3/21/2016	2:17 PM	107.76	107.76	107.72	107.73	30289
3/21/2016	2:18 PM	107.79	107.8	107.75	107.76	29433
3/21/2016	2:19 PM	107.8	107.82	107.79	107.8	15558
3/21/2016	2:20 PM	107.8	107.825	107.79	107.81	48625
3/21/2016	2:21 PM	107.81	107.81	107.79	107.81	16709
3/21/2016	2:22 PM	107.78	107.81	107.77	107.81	9038
3/21/2016	2:23 PM	107.75	107.781	107.75	107.78	17701
3/21/2016	2:24 PM	107.8	107.82	107.7435	107.75	31852
3/21/2016	2:25 PM	107.8189	107.85	107.78	107.795	65565
3/21/2016	2:26 PM	107.82	107.82	107.8	107.815	8520
3/21/2016	2:27 PM	107.78	107.8132	107.77	107.8132	17951
3/21/2016	2:28 PM	107.7738	107.8	107.76	107.79	17886
3/21/2016	2:29 PM	107.81	107.81	107.79	107.79	8128
3/21/2016	2:30 PM	107.8135	107.83	107.79	107.8	34871
3/21/2016	2:31 PM	107.86	107.86	107.8199	107.8208	60226
3/21/2016	2:32 PM	107.811	107.86	107.8	107.86	28827
3/21/2016	2:33 PM	107.82	107.82	107.795	107.82	6737
3/21/2016	2:34 PM	107.8261	107.84	107.81	107.82	8133
3/21/2016	2:35 PM	107.8	107.82	107.79	107.82	63432
3/21/2016	2:36 PM	107.81	107.81	107.8	107.8	25358
3/21/2016	2:37 PM	107.71	107.82	107.71	107.815	51800
3/21/2016	2:38 PM	107.7555	107.76	107.72	107.72	37642
3/21/2016	2:39 PM	107.79	107.805	107.76	107.76	39953
3/21/2016	2:40 PM	107.86	107.86	107.79	107.79	33615
3/21/2016	2:41 PM	107.83	107.8611	107.8179	107.86	43527
3/21/2016	2:42 PM	107.85	107.869	107.83	107.83	44994
3/21/2016	2:43 PM	107.85	107.86	107.84	107.86	15594
3/21/2016	2:44 PM	107.79	107.89	107.79	107.86	58333
3/21/2016	2:45 PM	107.85	107.85	107.79	107.8	21667
3/21/2016	2:46 PM	107.84	107.88	107.83	107.85	17398
3/21/2016	2:47 PM	107.8	107.845	107.8	107.84	27758
3/21/2016	2:48 PM	107.74	107.81	107.74	107.81	44207
3/21/2016	2:49 PM	107.76	107.76	107.7363	107.7436	27191
3/21/2016	2:50 PM	107.77	107.78	107.75	107.75	11646
3/21/2016	2:51 PM	107.81	107.82	107.76	107.77	19785
3/21/2016	2:52 PM	107.7435	107.8	107.7435	107.8	5857
3/21/2016	2:53 PM	107.74	107.74	107.729	107.74	7936
3/21/2016	2:54 PM	107.77	107.7879	107.75	107.75	13044
3/21/2016	2:55 PM	107.78	107.7811	107.77	107.7799	13228
3/21/2016	2:56 PM	107.77	107.81	107.75	107.8	22748
3/21/2016	2:57 PM	107.79	107.81	107.78	107.78	23831
3/21/2016	2:58 PM	107.81	107.81	107.78	107.78	37008
3/21/2016	2:59 PM	107.83	107.83	107.8	107.8	26717
3/21/2016	3:00 PM	107.8261	107.84	107.81	107.84	3888
3/21/2016	3:01 PM	107.78	107.8364	107.78	107.8364	26399
3/21/2016	3:02 PM	107.77	107.79	107.76	107.78	13975
3/21/2016	3:03 PM	107.74	107.7645	107.74	107.7645	10960
3/21/2016	3:04 PM	107.77	107.77	107.73	107.73	9450
3/21/2016	3:05 PM	107.7399	107.78	107.73	107.76	4000
3/21/2016	3:06 PM	107.745	107.755	107.73	107.74	18014
3/21/2016	3:07 PM	107.75	107.77	107.745	107.75	21990
3/21/2016	3:08 PM	107.75	107.7579	107.71	107.75	36876
3/21/2016	3:09 PM	107.78	107.79	107.75	107.75	28731
3/21/2016	3:10 PM	107.78	107.79	107.77	107.77	7727
3/21/2016	3:11 PM	107.77	107.7964	107.77	107.78	19850
3/21/2016	3:12 PM	107.78	107.78	107.75	107.76	12467
3/21/2016	3:13 PM	107.76	107.785	107.76	107.785	9400
3/21/2016	3:14 PM	107.78	107.79	107.7544	107.7544	10836
3/21/2016	3:15 PM	107.78	107.785	107.77	107.77	14503
3/21/2016	3:16 PM	107.77	107.79	107.76	107.78	32440
3/21/2016	3:17 PM	107.75	107.77	107.75	107.77	11069
3/21/2016	3:18 PM	107.72	107.75	107.72	107.75	24128
3/21/2016	3:19 PM	107.72	107.73	107.7139	107.72	20839
3/21/2016	3:20 PM	107.73	107.75	107.715	107.72	18281
3/21/2016	3:21 PM	107.7479	107.75	107.7299	107.74	20881
3/21/2016	3:22 PM	107.74	107.755	107.7264	107.75	15635
3/21/2016	3:23 PM	107.75	107.7679	107.74	107.74	18534
3/21/2016	3:24 PM	107.74	107.755	107.735	107.7523	22676
3/21/2016	3:25 PM	107.74	107.75	107.7313	107.7499	11586
3/21/2016	3:26 PM	107.74	107.77	107.73	107.74	23825
3/21/2016	3:27 PM	107.74	107.74	107.72	107.735	21407
3/21/2016	3:28 PM	107.7839	107.8	107.7399	107.7399	44731
3/21/2016	3:29 PM	107.77	107.79	107.77	107.79	16418
3/21/2016	3:30 PM	107.73	107.76	107.7201	107.76	48195
3/21/2016	3:31 PM	107.54	107.73	107.53	107.73	109549
3/21/2016	3:32 PM	107.59	107.615	107.545	107.545	35470
3/21/2016	3:33 PM	107.62	107.625	107.6	107.6	23731
3/21/2016	3:34 PM	107.61	107.64	107.6	107.63	30395
3/21/2016	3:35 PM	107.61	107.61	107.57	107.6038	49602
3/21/2016	3:36 PM	107.59	107.6235	107.59	107.62	31781
3/21/2016	3:37 PM	107.61	107.62	107.57	107.59	17457
3/21/2016	3:38 PM	107.624	107.645	107.6	107.61	12427
3/21/2016	3:39 PM	107.58	107.6237	107.58	107.61	14329
3/21/2016	3:40 PM	107.5914	107.61	107.57	107.58	85046
3/21/2016	3:41 PM	107.57	107.6	107.5499	107.59	34591
3/21/2016	3:42 PM	107.6	107.63	107.57	107.57	36132
3/21/2016	3:43 PM	107.66	107.66	107.61	107.61	17494
3/21/2016	3:44 PM	107.62	107.67	107.6039	107.67	18036
3/21/2016	3:45 PM	107.6	107.64	107.5879	107.63	17019
3/21/2016	3:46 PM	107.63	107.63	107.598	107.6	28443
3/21/2016	3:47 PM	107.6301	107.64	107.62	107.62	21693
3/21/2016	3:48 PM	107.65	107.65	107.61	107.63	27119
3/21/2016	3:49 PM	107.64	107.67	107.635	107.65	16539
3/21/2016	3:50 PM	107.69	107.69	107.64	107.6499	50314
3/21/2016	3:51 PM	107.72	107.72	107.67	107.68	52394
3/21/2016	3:52 PM	107.75	107.76	107.7101	107.72	38752
3/21/2016	3:53 PM	107.73	107.75	107.72	107.745	31770
3/21/2016	3:54 PM	107.67	107.73	107.67	107.7261	32780
3/21/2016	3:55 PM	107.7	107.7	107.6699	107.6699	43598
3/21/2016	3:56 PM	107.76	107.77	107.7	107.7	70721
3/21/2016	3:57 PM	107.77	107.77	107.75	107.76	44271
3/21/2016	3:58 PM	107.79	107.79	107.7499	107.77	70382
3/21/2016	3:59 PM	107.78	107.8	107.75	107.78	148238
3/21/2016	4:00 PM	107.79	107.82	107.77	107.78	600899
3/22/2016	9:31 AM	107.21	107.26	107.17	107.17	80938
3/22/2016	9:32 AM	107.21	107.25	107.16	107.203	61865
3/22/2016	9:33 AM	107.23	107.26	107.21	107.22	78418
3/22/2016	9:34 AM	107.32	107.33	107.2	107.23	99948
3/22/2016	9:35 AM	107.31	107.359	107.28	107.32	83223
3/22/2016	9:36 AM	107.33	107.38	107.32	107.32	68371
3/22/2016	9:37 AM	107.42	107.45	107.34	107.34	175921
3/22/2016	9:38 AM	107.47	107.48	107.39	107.42	57148
3/22/2016	9:39 AM	107.44	107.46	107.42	107.46	40280
3/22/2016	9:40 AM	107.43	107.46	107.41	107.435	47438
3/22/2016	9:41 AM	107.4	107.472	107.4	107.44	34678
3/22/2016	9:42 AM	107.34	107.4	107.31	107.3901	126964
3/22/2016	9:43 AM	107.4	107.45	107.31	107.33	38089
3/22/2016	9:44 AM	107.46	107.47	107.4	107.4062	37488
3/22/2016	9:45 AM	107.5375	107.54	107.44	107.46	122549
3/22/2016	9:46 AM	107.43	107.54	107.42	107.54	68805
3/22/2016	9:47 AM	107.41	107.445	107.33	107.42	70575
3/22/2016	9:48 AM	107.39	107.41	107.35	107.41	35154
3/22/2016	9:49 AM	107.46	107.48	107.4	107.4	27216
3/22/2016	9:50 AM	107.4	107.48	107.3844	107.45	38608
3/22/2016	9:51 AM	107.37	107.42	107.355	107.39	63823
3/22/2016	9:52 AM	107.39	107.42	107.33	107.38	36065
3/22/2016	9:53 AM	107.46	107.46	107.36	107.4	38903
3/22/2016	9:54 AM	107.52	107.571	107.46	107.46	69244
3/22/2016	9:55 AM	107.5401	107.55	107.5	107.5195	51473
3/22/2016	9:56 AM	107.65	107.675	107.55	107.55	56272
3/22/2016	9:57 AM	107.74	107.749	107.62	107.66	141440
3/22/2016	9:58 AM	107.67	107.74	107.67	107.74	191632
3/22/2016	9:59 AM	107.7	107.74	107.67	107.68	29819
3/22/2016	10:00 AM	107.68	107.77	107.67	107.71	41003
3/22/2016	10:01 AM	107.7	107.715	107.67	107.6832	70155
3/22/2016	10:02 AM	107.7	107.71	107.68	107.69	20494
3/22/2016	10:03 AM	107.77	107.77	107.7	107.71	43191
3/22/2016	10:04 AM	107.7	107.78	107.64	107.78	131333
3/22/2016	10:05 AM	107.7	107.72	107.6607	107.7	58136
3/22/2016	10:06 AM	107.72	107.74	107.67	107.7	15946
3/22/2016	10:07 AM	107.7499	107.77	107.69	107.73	187372
3/22/2016	10:08 AM	107.7	107.74	107.68	107.73	21496
3/22/2016	10:09 AM	107.71	107.72	107.69	107.71	142832
3/22/2016	10:10 AM	107.6	107.71	107.6	107.7	29588
3/22/2016	10:11 AM	107.71	107.72	107.61	107.61	29057
3/22/2016	10:12 AM	107.763	107.77	107.7	107.71	23806
3/22/2016	10:13 AM	107.81	107.82	107.7799	107.7799	55646
3/22/2016	10:14 AM	107.8	107.8	107.76	107.8	30420
3/22/2016	10:15 AM	107.725	107.81	107.72	107.8	69430
3/22/2016	10:16 AM	107.71	107.75	107.66	107.725	100471
3/22/2016	10:17 AM	107.7	107.72	107.69	107.701	53468
3/22/2016	10:18 AM	107.7	107.72	107.675	107.69	91476
3/22/2016	10:19 AM	107.69	107.72	107.68	107.6901	39068
3/22/2016	10:20 AM	107.71	107.71	107.69	107.7	20227
3/22/2016	10:21 AM	107.73	107.76	107.7	107.7	17247
3/22/2016	10:22 AM	107.76	107.77	107.71	107.72	33374
3/22/2016	10:23 AM	107.76	107.7999	107.748	107.7599	21108
3/22/2016	10:24 AM	107.78	107.8	107.74	107.76	29091
3/22/2016	10:25 AM	107.76	107.795	107.76	107.78	159639
3/22/2016	10:26 AM	107.76	107.76	107.73	107.76	10808
3/22/2016	10:27 AM	107.81	107.82	107.76	107.76	68588
3/22/2016	10:28 AM	107.78	107.81	107.7699	107.802	23451
3/22/2016	10:29 AM	107.83	107.83	107.77	107.7837	22306
3/22/2016	10:30 AM	107.82	107.84	107.8099	107.8201	15582
3/22/2016	10:31 AM	107.83	107.84	107.81	107.83	23793
3/22/2016	10:32 AM	107.83	107.85	107.8265	107.84	16446
3/22/2016	10:33 AM	107.81	107.85	107.8	107.84	32250
3/22/2016	10:34 AM	107.78	107.81	107.76	107.81	38854
3/22/2016	10:35 AM	107.78	107.784	107.76	107.77	8720
3/22/2016	10:36 AM	107.79	107.8	107.77	107.79	25777
3/22/2016	10:37 AM	107.81	107.8195	107.78	107.79	39892
3/22/2016	10:38 AM	107.83	107.83	107.8	107.81	11399
3/22/2016	10:39 AM	107.8501	107.88	107.83	107.83	28996
3/22/2016	10:40 AM	107.93	107.93	107.85	107.856	52005
3/22/2016	10:41 AM	107.9	107.95	107.89	107.94	62580
3/22/2016	10:42 AM	107.89	107.91	107.88	107.9	16588
3/22/2016	10:43 AM	107.88	107.91	107.87	107.9	22159
3/22/2016	10:44 AM	107.885	107.9	107.87	107.895	10559
3/22/2016	10:45 AM	107.9	107.9	107.87	107.88	25589
3/22/2016	10:46 AM	107.9	107.91	107.879	107.9	29908
3/22/2016	10:47 AM	107.9	107.94	107.9	107.91	28905
3/22/2016	10:48 AM	107.925	107.925	107.88	107.89	17921
3/22/2016	10:49 AM	107.93	107.94	107.915	107.93	22148
3/22/2016	10:50 AM	107.93	107.94	107.9	107.92	68137
3/22/2016	10:51 AM	107.93	107.98	107.93	107.93	42743
3/22/2016	10:52 AM	107.95	107.95	107.93	107.94	16449
3/22/2016	10:53 AM	107.9	107.95	107.9	107.9465	30040
3/22/2016	10:54 AM	107.92	107.9276	107.88	107.91	63754
3/22/2016	10:55 AM	107.91	107.925	107.9	107.92	50187
3/22/2016	10:56 AM	107.89	107.93	107.85	107.92	26185
3/22/2016	10:57 AM	107.92	107.93	107.9	107.9	16164
3/22/2016	10:58 AM	107.9	107.945	107.9	107.9101	47871
3/22/2016	10:59 AM	107.88	107.905	107.88	107.9	13846
3/22/2016	11:00 AM	107.88	107.9044	107.871	107.88	15510
3/22/2016	11:01 AM	107.845	107.8738	107.84	107.87	17796
3/22/2016	11:02 AM	107.87	107.87	107.835	107.841	26855
3/22/2016	11:03 AM	107.86	107.9	107.86	107.87	10900
3/22/2016	11:04 AM	107.8997	107.8999	107.86	107.86	13135
3/22/2016	11:05 AM	107.91	107.92	107.89	107.9	19491
3/22/2016	11:06 AM	107.85	107.91	107.85	107.91	12804
3/22/2016	11:07 AM	107.86	107.87	107.84	107.87	6013
3/22/2016	11:08 AM	107.879	107.886	107.8699	107.87	10253
3/22/2016	11:09 AM	107.87	107.8899	107.86	107.88	6918
3/22/2016	11:10 AM	107.86	107.8935	107.85	107.88	25916
3/22/2016	11:11 AM	107.9	107.909	107.8699	107.87	6386
3/22/2016	11:12 AM	107.9199	107.92	107.8923	107.9	12650
3/22/2016	11:13 AM	107.92	107.93	107.9	107.919	19520
3/22/2016	11:14 AM	107.91	107.921	107.9099	107.92	17139
3/22/2016	11:15 AM	107.92	107.92	107.8967	107.915	12566
3/22/2016	11:16 AM	107.98	107.99	107.92	107.92	44312
3/22/2016	11:17 AM	108	108	107.97	107.97	31638
3/22/2016	11:18 AM	108.02	108.039	107.99	107.99	71129
3/22/2016	11:19 AM	108.04	108.06	108.03	108.0399	66477
3/22/2016	11:20 AM	108.03	108.05	108.02	108.04	72352
3/22/2016	11:21 AM	108	108.04	107.98	108.03	40730
3/22/2016	11:22 AM	108.01	108.02	107.995	108	24845
3/22/2016	11:23 AM	108.055	108.06	108.01	108.01	87455
3/22/2016	11:24 AM	108.04	108.06	108.03	108.06	44326
3/22/2016	11:25 AM	108.005	108.035	107.98	108.03	33997
3/22/2016	11:26 AM	107.97	108.0078	107.96	108.0078	58736
3/22/2016	11:27 AM	107.95	107.98	107.935	107.97	33740
3/22/2016	11:28 AM	107.99	107.99	107.9409	107.95	18204
3/22/2016	11:29 AM	108.005	108.01	107.99	107.99	14053
3/22/2016	11:30 AM	107.995	108.03	107.99	108.02	30910
3/22/2016	11:31 AM	108.0035	108.02	108	108	9861
3/22/2016	11:32 AM	107.94	108.02	107.94	108.02	67708
3/22/2016	11:33 AM	107.93	107.94	107.89	107.94	85481
3/22/2016	11:34 AM	107.89	107.93	107.89	107.92	22406
3/22/2016	11:35 AM	107.88	107.9	107.88	107.8836	11790
3/22/2016	11:36 AM	107.9099	107.93	107.88	107.88	27171
3/22/2016	11:37 AM	107.9	107.93	107.8935	107.92	8174
3/22/2016	11:38 AM	107.91	107.94	107.91	107.91	12999
3/22/2016	11:39 AM	107.9	107.92	107.899	107.91	12151
3/22/2016	11:40 AM	107.88	107.915	107.88	107.91	31675
3/22/2016	11:41 AM	107.9	107.93	107.885	107.89	71865
3/22/2016	11:42 AM	107.9	107.925	107.89	107.9	108176
3/22/2016	11:43 AM	107.93	107.935	107.9	107.9	50468
3/22/2016	11:44 AM	107.95	107.95	107.94	107.94	16670
3/22/2016	11:45 AM	107.98	107.98	107.959	107.97	12312
3/22/2016	11:46 AM	108.01	108.01	107.98	107.98	19798
3/22/2016	11:47 AM	108.01	108.03	108.0033	108.015	30023
3/22/2016	11:48 AM	107.97	108.011	107.97	108.011	22017
3/22/2016	11:49 AM	107.96	107.98	107.95	107.97	20213
3/22/2016	11:50 AM	107.934	107.95	107.92	107.95	27630
3/22/2016	11:51 AM	107.94	107.96	107.93	107.93	14955
3/22/2016	11:52 AM	107.93	107.95	107.93	107.94	56148
3/22/2016	11:53 AM	107.95	107.96	107.91	107.93	18917
3/22/2016	11:54 AM	107.91	107.9536	107.91	107.95	4195
3/22/2016	11:55 AM	107.85	107.912	107.85	107.91	36001
3/22/2016	11:56 AM	107.86	107.86	107.84	107.8401	14009
3/22/2016	11:57 AM	107.79	107.865	107.79	107.86	43118
3/22/2016	11:58 AM	107.8	107.82	107.79	107.79	43062
3/22/2016	11:59 AM	107.81	107.82	107.78	107.79	18525
3/22/2016	12:00 PM	107.81	107.82	107.8	107.805	23226
3/22/2016	12:01 PM	107.83	107.8462	107.81	107.81	31073
3/22/2016	12:02 PM	107.849	107.86	107.82	107.8216	27202
3/22/2016	12:03 PM	107.83	107.84	107.8158	107.84	9855
3/22/2016	12:04 PM	107.79	107.8336	107.7875	107.83	13320
3/22/2016	12:05 PM	107.83	107.83	107.79	107.795	25721
3/22/2016	12:06 PM	107.835	107.8499	107.82	107.83	8429
3/22/2016	12:07 PM	107.84	107.86	107.84	107.85	17217
3/22/2016	12:08 PM	107.86	107.86	107.83	107.85	12881
3/22/2016	12:09 PM	107.8575	107.86	107.85	107.86	67452
3/22/2016	12:10 PM	107.8563	107.8563	107.83	107.85	9250
3/22/2016	12:11 PM	107.855	107.87	107.84	107.86	36923
3/22/2016	12:12 PM	107.84	107.86	107.82	107.855	12336
3/22/2016	12:13 PM	107.84	107.86	107.83	107.845	21247
3/22/2016	12:14 PM	107.835	107.84	107.8301	107.831	5382
3/22/2016	12:15 PM	107.815	107.8433	107.81	107.8433	8320
3/22/2016	12:16 PM	107.85	107.85	107.79	107.82	31529
3/22/2016	12:17 PM	107.8537	107.87	107.8399	107.86	20948
3/22/2016	12:18 PM	107.8467	107.87	107.8467	107.85	8732
3/22/2016	12:19 PM	107.85	107.87	107.85	107.85	112249
3/22/2016	12:20 PM	107.83	107.86	107.83	107.85	12718
3/22/2016	12:21 PM	107.845	107.845	107.82	107.835	42686
3/22/2016	12:22 PM	107.87	107.88	107.85	107.85	8136
3/22/2016	12:23 PM	107.88	107.9	107.87	107.88	27067
3/22/2016	12:24 PM	107.87	107.8899	107.85	107.8899	61342
3/22/2016	12:25 PM	107.86	107.865	107.86	107.8631	3948
3/22/2016	12:26 PM	107.8701	107.885	107.8701	107.8701	8220
3/22/2016	12:27 PM	107.87	107.88	107.8699	107.88	4805
3/22/2016	12:28 PM	107.901	107.915	107.87	107.87	32987
3/22/2016	12:29 PM	107.945	107.945	107.901	107.905	28782
3/22/2016	12:30 PM	108.02	108.05	107.94	107.95	189625
3/22/2016	12:31 PM	108	108.03	107.98	108.02	76340
3/22/2016	12:32 PM	108.025	108.025	107.99	108	32219
3/22/2016	12:33 PM	107.98	108.02	107.97	108.02	33175
3/22/2016	12:34 PM	108.02	108.02	107.98	107.9855	16574
3/22/2016	12:35 PM	107.9932	108.04	107.9932	108.02	35574
3/22/2016	12:36 PM	107.97	108.01	107.97	108	8442
3/22/2016	12:37 PM	108	108	107.97	107.98	4760
3/22/2016	12:38 PM	107.99	108.011	107.99	108	7822
3/22/2016	12:39 PM	107.98	107.99	107.97	107.99	27957
3/22/2016	12:40 PM	107.99	107.99	107.98	107.98	3428
3/22/2016	12:41 PM	108.0032	108.004	107.985	107.996	10174
3/22/2016	12:42 PM	108.05	108.0654	108.0078	108.0078	15326
3/22/2016	12:43 PM	108.06	108.06	108.04	108.05	7037
3/22/2016	12:44 PM	108.07	108.08	108.04	108.07	70447
3/22/2016	12:45 PM	108.09	108.1	108.07	108.08	37153
3/22/2016	12:46 PM	108.09	108.1	108.09	108.1	52214
3/22/2016	12:47 PM	108.09	108.11	108.08	108.1	27264
3/22/2016	12:48 PM	108.095	108.11	108.08	108.09	26973
3/22/2016	12:49 PM	108.12	108.13	108.0933	108.0933	28762
3/22/2016	12:50 PM	108.105	108.128	108.105	108.12	25249
3/22/2016	12:51 PM	108.109	108.115	108.095	108.11	18576
3/22/2016	12:52 PM	108.11	108.12	108.1001	108.11	16051
3/22/2016	12:53 PM	108.14	108.15	108.115	108.115	28800
3/22/2016	12:54 PM	108.14	108.155	108.129	108.149	16223
3/22/2016	12:55 PM	108.16	108.16	108.1466	108.1466	15007
3/22/2016	12:56 PM	108.24	108.26	108.17	108.17	213126
3/22/2016	12:57 PM	108.25	108.26	108.22	108.24	33819
3/22/2016	12:58 PM	108.23	108.26	108.23	108.26	25050
3/22/2016	12:59 PM	108.1999	108.23	108.19	108.23	56581
3/22/2016	1:00 PM	108.23	108.235	108.19	108.195	34612
3/22/2016	1:01 PM	108.2001	108.22	108.2	108.22	16268
3/22/2016	1:02 PM	108.19	108.2167	108.1899	108.2076	5550
3/22/2016	1:03 PM	108.18	108.194	108.17	108.19	34934
3/22/2016	1:04 PM	108.19	108.22	108.18	108.185	54292
3/22/2016	1:05 PM	108.199	108.2	108.18	108.19	33769
3/22/2016	1:06 PM	108.2175	108.2175	108.18	108.2	20433
3/22/2016	1:07 PM	108.1801	108.21	108.1801	108.21	10913
3/22/2016	1:08 PM	108.22	108.24	108.1801	108.19	33567
3/22/2016	1:09 PM	108.21	108.23	108.21	108.219	11779
3/22/2016	1:10 PM	108.17	108.21	108.17	108.2078	9259
3/22/2016	1:11 PM	108.19	108.19	108.1663	108.1663	12548
3/22/2016	1:12 PM	108.18	108.18	108.16	108.18	13746
3/22/2016	1:13 PM	108.18	108.1875	108.17	108.1831	13110
3/22/2016	1:14 PM	108.191	108.2	108.18	108.186	8288
3/22/2016	1:15 PM	108.2	108.2	108.18	108.1927	7400
3/22/2016	1:16 PM	108.1985	108.21	108.1985	108.2	7930
3/22/2016	1:17 PM	108.1836	108.2	108.18	108.19	5573
3/22/2016	1:18 PM	108.22	108.22	108.19	108.19	9800
3/22/2016	1:19 PM	108.22	108.24	108.22	108.22	26212
3/22/2016	1:20 PM	108.23	108.24	108.22	108.22	18827
3/22/2016	1:21 PM	108.23	108.24	108.2227	108.2236	27906
3/22/2016	1:22 PM	108.22	108.23	108.21	108.23	12670
3/22/2016	1:23 PM	108.211	108.235	108.21	108.22	15140
3/22/2016	1:24 PM	108.2236	108.23	108.21	108.22	30121
3/22/2016	1:25 PM	108.24	108.25	108.23	108.23	48688
3/22/2016	1:26 PM	108.24	108.252	108.225	108.24	236810
3/22/2016	1:27 PM	108.24	108.241	108.24	108.241	2100
3/22/2016	1:28 PM	108.2364	108.24	108.23	108.24	17322
3/22/2016	1:29 PM	108.2437	108.25	108.225	108.24	44351
3/22/2016	1:30 PM	108.28	108.29	108.24	108.24	43348
3/22/2016	1:31 PM	108.26	108.29	108.26	108.28	147804
3/22/2016	1:32 PM	108.26	108.27	108.25	108.26	9426
3/22/2016	1:33 PM	108.28	108.282	108.26	108.2626	17039
3/22/2016	1:34 PM	108.28	108.29	108.27	108.29	9456
3/22/2016	1:35 PM	108.31	108.32	108.26	108.275	42534
3/22/2016	1:36 PM	108.3	108.32	108.28	108.315	44427
3/22/2016	1:37 PM	108.33	108.37	108.3	108.302	105186
3/22/2016	1:38 PM	108.32	108.34	108.3	108.32	51887
3/22/2016	1:39 PM	108.315	108.32	108.31	108.314	8622
3/22/2016	1:40 PM	108.32	108.33	108.29	108.32	38689
3/22/2016	1:41 PM	108.28	108.325	108.28	108.32	21577
3/22/2016	1:42 PM	108.25	108.28	108.24	108.28	57133
3/22/2016	1:43 PM	108.2501	108.27	108.24	108.24	15731
3/22/2016	1:44 PM	108.2	108.258	108.2	108.255	50138
3/22/2016	1:45 PM	108.22	108.2278	108.21	108.21	30603
3/22/2016	1:46 PM	108.25	108.25	108.21	108.22	20068
3/22/2016	1:47 PM	108.25	108.26	108.2442	108.25	10725
3/22/2016	1:48 PM	108.252	108.252	108.24	108.25	4052
3/22/2016	1:49 PM	108.27	108.27	108.25	108.259	5629
3/22/2016	1:50 PM	108.29	108.29	108.277	108.277	7853
3/22/2016	1:51 PM	108.28	108.29	108.28	108.29	3571
3/22/2016	1:52 PM	108.27	108.2899	108.27	108.2899	6394
3/22/2016	1:53 PM	108.2748	108.28	108.27	108.271	7807
3/22/2016	1:54 PM	108.27	108.28	108.2501	108.27	8576
3/22/2016	1:55 PM	108.27	108.28	108.262	108.27	11194
3/22/2016	1:56 PM	108.3	108.3	108.28	108.28	6017
3/22/2016	1:57 PM	108.2801	108.3	108.28	108.3	6734
3/22/2016	1:58 PM	108.28	108.3099	108.28	108.3	7186
3/22/2016	1:59 PM	108.2278	108.27	108.22	108.27	34266
3/22/2016	2:00 PM	108.24	108.24	108.21	108.228	60514
3/22/2016	2:01 PM	108.24	108.24	108.235	108.24	3636
3/22/2016	2:02 PM	108.25	108.2599	108.24	108.241	21225
3/22/2016	2:03 PM	108.26	108.27	108.25	108.26	34598
3/22/2016	2:04 PM	108.28	108.289	108.2663	108.2663	17364
3/22/2016	2:05 PM	108.29	108.29	108.27	108.28	1343
3/22/2016	2:06 PM	108.31	108.31	108.2837	108.29	227587
3/22/2016	2:07 PM	108.28	108.305	108.27	108.3	28567
3/22/2016	2:08 PM	108.29	108.296	108.2828	108.286	7663
3/22/2016	2:09 PM	108.275	108.28	108.26	108.28	6587
3/22/2016	2:10 PM	108.24	108.28	108.2399	108.28	49881
3/22/2016	2:11 PM	108.26	108.275	108.244	108.244	17223
3/22/2016	2:12 PM	108.28	108.28	108.26	108.26	10726
3/22/2016	2:13 PM	108.265	108.28	108.24	108.27	34569
3/22/2016	2:14 PM	108.2699	108.27	108.26	108.2699	8843
3/22/2016	2:15 PM	108.29	108.29	108.27	108.27	5884
3/22/2016	2:16 PM	108.3	108.3	108.27	108.29	12115
3/22/2016	2:17 PM	108.175	108.3	108.17	108.3	189485
3/22/2016	2:18 PM	108.2176	108.2176	108.18	108.18	19856
3/22/2016	2:19 PM	108.21	108.22	108.2	108.21	25389
3/22/2016	2:20 PM	108.24	108.25	108.2	108.2	87631
3/22/2016	2:21 PM	108.23	108.24	108.23	108.2395	14894
3/22/2016	2:22 PM	108.21	108.23	108.2	108.22	26560
3/22/2016	2:23 PM	108.2	108.2178	108.196	108.21	29700
3/22/2016	2:24 PM	108.19	108.205	108.17	108.205	14901
3/22/2016	2:25 PM	108.219	108.22	108.19	108.19	19552
3/22/2016	2:26 PM	108.26	108.2799	108.21	108.21	24574
3/22/2016	2:27 PM	108.28	108.29	108.27	108.27	29139
3/22/2016	2:28 PM	108.27	108.305	108.27	108.28	14627
3/22/2016	2:29 PM	108.26	108.285	108.2573	108.28	23035
3/22/2016	2:30 PM	108.254	108.268	108.25	108.26	16340
3/22/2016	2:31 PM	108.29	108.29	108.255	108.26	21264
3/22/2016	2:32 PM	108.32	108.33	108.286	108.29	25183
3/22/2016	2:33 PM	108.3466	108.3466	108.3	108.318	15446
3/22/2016	2:34 PM	108.31	108.35	108.31	108.34	27209
3/22/2016	2:35 PM	108.328	108.33	108.31	108.31	7138
3/22/2016	2:36 PM	108.2925	108.34	108.29	108.34	11528
3/22/2016	2:37 PM	108.3	108.31	108.2742	108.3	10319
3/22/2016	2:38 PM	108.32	108.32	108.295	108.2978	23659
3/22/2016	2:39 PM	108.35	108.35	108.32	108.32	6975
3/22/2016	2:40 PM	108.369	108.37	108.3305	108.35	41314
3/22/2016	2:41 PM	108.34	108.3699	108.335	108.3699	20890
3/22/2016	2:42 PM	108.33	108.359	108.33	108.34	25408
3/22/2016	2:43 PM	108.32	108.33	108.3	108.3206	26197
3/22/2016	2:44 PM	108.28	108.32	108.27	108.32	8442
3/22/2016	2:45 PM	108.285	108.29	108.26	108.281	40801
3/22/2016	2:46 PM	108.3	108.3	108.29	108.29	7610
3/22/2016	2:47 PM	108.26	108.3	108.26	108.3	31940
3/22/2016	2:48 PM	108.27	108.27	108.26	108.26	18267
3/22/2016	2:49 PM	108.2699	108.286	108.2699	108.27	20468
3/22/2016	2:50 PM	108.295	108.3	108.27	108.27	18500
3/22/2016	2:51 PM	108.2801	108.32	108.2801	108.3	13746
3/22/2016	2:52 PM	108.23	108.29	108.23	108.28	10621
3/22/2016	2:53 PM	108.26	108.26	108.23	108.23	6577
3/22/2016	2:54 PM	108.24	108.25	108.21	108.25	19707
3/22/2016	2:55 PM	108.25	108.2551	108.23	108.2348	15534
3/22/2016	2:56 PM	108.26	108.27	108.25	108.252	5874
3/22/2016	2:57 PM	108.23	108.26	108.23	108.26	14415
3/22/2016	2:58 PM	108.19	108.23	108.178	108.225	43095
3/22/2016	2:59 PM	108.13	108.2033	108.125	108.2	95032
3/22/2016	3:00 PM	108.085	108.13	108.08	108.13	81225
3/22/2016	3:01 PM	108.08	108.1	108.06	108.08	123898
3/22/2016	3:02 PM	108.0788	108.1	108.07	108.09	84607
3/22/2016	3:03 PM	108.12	108.12	108.07	108.08	53489
3/22/2016	3:04 PM	108.11	108.14	108.11	108.115	18510
3/22/2016	3:05 PM	108.1	108.11	108.091	108.11	18477
3/22/2016	3:06 PM	108.12	108.12	108.1	108.1	35979
3/22/2016	3:07 PM	108.05	108.115	108.035	108.115	48343
3/22/2016	3:08 PM	108.08	108.09	108.05	108.05	31351
3/22/2016	3:09 PM	108.08	108.095	108.06	108.07	32605
3/22/2016	3:10 PM	108.09	108.09	108.02	108.075	67642
3/22/2016	3:11 PM	108.06	108.09	108.06	108.09	19413
3/22/2016	3:12 PM	108.09	108.11	108.06	108.06	47325
3/22/2016	3:13 PM	108.12	108.13	108.0834	108.1	16202
3/22/2016	3:14 PM	108.11	108.155	108.11	108.12	31865
3/22/2016	3:15 PM	108.09	108.11	108.08	108.11	36892
3/22/2016	3:16 PM	108	108.11	107.985	108.091	378221
3/22/2016	3:17 PM	107.975	108.01	107.94	107.99	111062
3/22/2016	3:18 PM	107.95	107.9899	107.95	107.98	61843
3/22/2016	3:19 PM	107.93	107.95	107.9	107.9423	123315
3/22/2016	3:20 PM	107.96	107.96	107.92	107.93	111114
3/22/2016	3:21 PM	108	108	107.956	107.96	57208
3/22/2016	3:22 PM	108	108.02	107.99	108.01	55390
3/22/2016	3:23 PM	108.0119	108.02	107.99	107.996	86103
3/22/2016	3:24 PM	108.02	108.04	108.01	108.02	52450
3/22/2016	3:25 PM	108.03	108.03	108.01	108.02	40621
3/22/2016	3:26 PM	108.03	108.06	108.03	108.04	32990
3/22/2016	3:27 PM	108	108.03	108	108.03	59551
3/22/2016	3:28 PM	108.05	108.05	107.97	108	66245
3/22/2016	3:29 PM	108.04	108.07	108.03	108.06	34457
3/22/2016	3:30 PM	108.03	108.04	108.02	108.04	16736
3/22/2016	3:31 PM	108.0599	108.0681	108.03	108.04	61094
3/22/2016	3:32 PM	108.04	108.06	108.04	108.06	11778
3/22/2016	3:33 PM	108.03	108.04	108.005	108.04	44395
3/22/2016	3:34 PM	108.03	108.06	108.03	108.03	39958
3/22/2016	3:35 PM	108.02	108.04	108.01	108.04	33069
3/22/2016	3:36 PM	107.9975	108.0399	107.985	108.03	58120
3/22/2016	3:37 PM	108.05	108.05	108.001	108.001	105710
3/22/2016	3:38 PM	108.0801	108.105	108.06	108.06	54508
3/22/2016	3:39 PM	108.1	108.1099	108.08	108.0815	39596
3/22/2016	3:40 PM	108.0431	108.11	108.04	108.0972	27823
3/22/2016	3:41 PM	108.05	108.0713	108.01	108.04	127284
3/22/2016	3:42 PM	108.11	108.12	108.0301	108.04	27262
3/22/2016	3:43 PM	108.11	108.11	108.06	108.1	27756
3/22/2016	3:44 PM	108.14	108.15	108.1	108.1	68244
3/22/2016	3:45 PM	108.1	108.14	108.09	108.14	79666
3/22/2016	3:46 PM	108.14	108.155	108.08	108.091	90795
3/22/2016	3:47 PM	108.09	108.13	108.08	108.13	21979
3/22/2016	3:48 PM	108.07	108.1	108.07	108.1	26903
3/22/2016	3:49 PM	108.0417	108.07	108.04	108.07	85788
3/22/2016	3:50 PM	108.0199	108.07	108.01	108.04	184626
3/22/2016	3:51 PM	108.04	108.07	108.01	108.01	146073
3/22/2016	3:52 PM	108.03	108.0799	108.03	108.04	56992
3/22/2016	3:53 PM	107.97	108.03	107.97	108.03	140369
3/22/2016	3:54 PM	107.95	107.99	107.95	107.97	67888
3/22/2016	3:55 PM	107.99	107.995	107.945	107.96	38345
3/22/2016	3:56 PM	108.02	108.035	107.98	107.99	74187
3/22/2016	3:57 PM	108.025	108.04	108.01	108.02	40720
3/22/2016	3:58 PM	108	108.015	107.975	108.01	106727
3/22/2016	3:59 PM	108.03	108.03	107.98	108.001	89700
3/22/2016	4:00 PM	108.12	108.12	108.01	108.03	401703
3/23/2016	9:31 AM	107.8	107.93	107.8	107.91	238331
3/23/2016	9:32 AM	107.78	107.86	107.77	107.81	152269
3/23/2016	9:33 AM	107.79	107.82	107.73	107.76	75116
3/23/2016	9:34 AM	107.83	107.83	107.77	107.79	78440
3/23/2016	9:35 AM	107.8499	107.88	107.79	107.81	59473
3/23/2016	9:36 AM	107.9651	107.9651	107.83	107.84	87301
3/23/2016	9:37 AM	107.96	107.99	107.93	107.96	77612
3/23/2016	9:38 AM	107.89	107.95	107.89	107.95	33338
3/23/2016	9:39 AM	107.83	107.88	107.78	107.88	72579
3/23/2016	9:40 AM	107.865	107.94	107.825	107.83	87483
3/23/2016	9:41 AM	107.76	107.86	107.75	107.86	101165
3/23/2016	9:42 AM	107.72	107.7735	107.7	107.759	62390
3/23/2016	9:43 AM	107.6301	107.735	107.61	107.72	122723
3/23/2016	9:44 AM	107.689	107.7	107.6	107.64	71989
3/23/2016	9:45 AM	107.65	107.69	107.6	107.68	137862
3/23/2016	9:46 AM	107.7099	107.72	107.6451	107.65	61602
3/23/2016	9:47 AM	107.72	107.729	107.679	107.71	98070
3/23/2016	9:48 AM	107.7	107.71	107.66	107.71	27128
3/23/2016	9:49 AM	107.68	107.71	107.65	107.69	31272
3/23/2016	9:50 AM	107.6	107.69	107.59	107.68	89795
3/23/2016	9:51 AM	107.61	107.61	107.54	107.59	47269
3/23/2016	9:52 AM	107.58	107.61	107.5399	107.61	96175
3/23/2016	9:53 AM	107.66	107.66	107.54	107.58	67361
3/23/2016	9:54 AM	107.65	107.7	107.64	107.67	62486
3/23/2016	9:55 AM	107.65	107.685	107.65	107.66	33401
3/23/2016	9:56 AM	107.59	107.6595	107.5836	107.65	27491
3/23/2016	9:57 AM	107.642	107.642	107.55	107.58	23441
3/23/2016	9:58 AM	107.595	107.66	107.595	107.66	38301
3/23/2016	9:59 AM	107.64	107.67	107.595	107.595	23655
3/23/2016	10:00 AM	107.64	107.64	107.61	107.64	18847
3/23/2016	10:01 AM	107.61	107.68	107.58	107.63	52817
3/23/2016	10:02 AM	107.61	107.65	107.5665	107.61	55167
3/23/2016	10:03 AM	107.7	107.7	107.6	107.601	53748
3/23/2016	10:04 AM	107.65	107.72	107.65	107.7	34527
3/23/2016	10:05 AM	107.59	107.65	107.58	107.65	36136
3/23/2016	10:06 AM	107.5699	107.6	107.5499	107.59	65862
3/23/2016	10:07 AM	107.53	107.56	107.51	107.555	68612
3/23/2016	10:08 AM	107.595	107.595	107.53	107.54	34398
3/23/2016	10:09 AM	107.54	107.59	107.52	107.59	22087
3/23/2016	10:10 AM	107.58	107.59	107.54	107.55	58675
3/23/2016	10:11 AM	107.71	107.71	107.57	107.58	170906
3/23/2016	10:12 AM	107.71	107.73	107.67	107.7199	85862
3/23/2016	10:13 AM	107.7	107.72	107.69	107.7	126376
3/23/2016	10:14 AM	107.71	107.724	107.7	107.7	30627
3/23/2016	10:15 AM	107.665	107.72	107.66	107.7135	43002
3/23/2016	10:16 AM	107.67	107.709	107.66	107.67	66658
3/23/2016	10:17 AM	107.7	107.72	107.67	107.68	41319
3/23/2016	10:18 AM	107.7	107.75	107.68	107.7	71147
3/23/2016	10:19 AM	107.67	107.72	107.67	107.7	45723
3/23/2016	10:20 AM	107.66	107.69	107.65	107.67	88454
3/23/2016	10:21 AM	107.75	107.75	107.66	107.66	89898
3/23/2016	10:22 AM	107.719	107.76	107.7	107.75	97707
3/23/2016	10:23 AM	107.71	107.71	107.68	107.71	43091
3/23/2016	10:24 AM	107.71	107.731	107.71	107.71	19159
3/23/2016	10:25 AM	107.74	107.77	107.72	107.72	63792
3/23/2016	10:26 AM	107.74	107.79	107.73	107.74	70857
3/23/2016	10:27 AM	107.71	107.74	107.7	107.74	46857
3/23/2016	10:28 AM	107.7	107.72	107.69	107.704	30702
3/23/2016	10:29 AM	107.7	107.72	107.685	107.69	15155
3/23/2016	10:30 AM	107.66	107.7565	107.66	107.71	87845
3/23/2016	10:31 AM	107.68	107.705	107.62	107.665	101273
3/23/2016	10:32 AM	107.785	107.89	107.67	107.68	140454
3/23/2016	10:33 AM	107.7	107.79	107.695	107.785	68741
3/23/2016	10:34 AM	107.64	107.71	107.61	107.71	57413
3/23/2016	10:35 AM	107.6	107.64	107.58	107.63	45565
3/23/2016	10:36 AM	107.54	107.61	107.54	107.6	64912
3/23/2016	10:37 AM	107.52	107.54	107.46	107.535	74489
3/23/2016	10:38 AM	107.56	107.569	107.5	107.52	41315
3/23/2016	10:39 AM	107.57	107.58	107.54	107.56	120673
3/23/2016	10:40 AM	107.568	107.57	107.54	107.57	68044
3/23/2016	10:41 AM	107.47	107.56	107.46	107.56	42131
3/23/2016	10:42 AM	107.519	107.52	107.47	107.47	30244
3/23/2016	10:43 AM	107.55	107.5663	107.49	107.51	37852
3/23/2016	10:44 AM	107.64	107.64	107.51	107.5494	65421
3/23/2016	10:45 AM	107.6	107.64	107.58	107.63	36346
3/23/2016	10:46 AM	107.61	107.625	107.58	107.599	27562
3/23/2016	10:47 AM	107.66	107.69	107.62	107.62	75458
3/23/2016	10:48 AM	107.65	107.7	107.65	107.67	38815
3/23/2016	10:49 AM	107.67	107.67	107.622	107.65	39687
3/23/2016	10:50 AM	107.71	107.7299	107.65	107.67	44609
3/23/2016	10:51 AM	107.65	107.71	107.65	107.71	33376
3/23/2016	10:52 AM	107.61	107.65	107.6	107.6408	6843
3/23/2016	10:53 AM	107.59	107.61	107.579	107.61	32488
3/23/2016	10:54 AM	107.53	107.61	107.53	107.61	21478
3/23/2016	10:55 AM	107.57	107.58	107.55	107.55	34907
3/23/2016	10:56 AM	107.57	107.58	107.551	107.57	89606
3/23/2016	10:57 AM	107.54	107.59	107.54	107.58	60967
3/23/2016	10:58 AM	107.55	107.57	107.53	107.54	52995
3/23/2016	10:59 AM	107.53	107.541	107.52	107.54	57178
3/23/2016	11:00 AM	107.52	107.57	107.52	107.535	56750
3/23/2016	11:01 AM	107.44	107.52	107.43	107.52	124375
3/23/2016	11:02 AM	107.46	107.47	107.44	107.4508	59556
3/23/2016	11:03 AM	107.42	107.48	107.42	107.47	48034
3/23/2016	11:04 AM	107.496	107.5	107.43	107.43	90343
3/23/2016	11:05 AM	107.47	107.494	107.44	107.49	91220
3/23/2016	11:06 AM	107.5	107.5	107.46	107.47	59792
3/23/2016	11:07 AM	107.48	107.5	107.46	107.5	46180
3/23/2016	11:08 AM	107.5	107.5	107.47	107.476	95002
3/23/2016	11:09 AM	107.57	107.57	107.5	107.5	77105
3/23/2016	11:10 AM	107.59	107.62	107.57	107.58	78701
3/23/2016	11:11 AM	107.54	107.61	107.5296	107.6	83308
3/23/2016	11:12 AM	107.54	107.55	107.51	107.53	67790
3/23/2016	11:13 AM	107.55	107.55	107.5101	107.54	53579
3/23/2016	11:14 AM	107.47	107.54	107.4559	107.54	84923
3/23/2016	11:15 AM	107.45	107.51	107.45	107.47	72177
3/23/2016	11:16 AM	107.47	107.4799	107.44	107.445	26316
3/23/2016	11:17 AM	107.475	107.51	107.4655	107.469	39431
3/23/2016	11:18 AM	107.46	107.49	107.46	107.48	12976
3/23/2016	11:19 AM	107.48	107.4951	107.46	107.47	30938
3/23/2016	11:20 AM	107.32	107.479	107.29	107.479	198683
3/23/2016	11:21 AM	107.315	107.38	107.31	107.315	155170
3/23/2016	11:22 AM	107.345	107.35	107.31	107.32	74861
3/23/2016	11:23 AM	107.37	107.3877	107.34	107.346	24362
3/23/2016	11:24 AM	107.4	107.41	107.36	107.37	21845
3/23/2016	11:25 AM	107.38	107.42	107.3739	107.41	26898
3/23/2016	11:26 AM	107.42	107.42	107.38	107.38	15775
3/23/2016	11:27 AM	107.435	107.4438	107.415	107.43	32704
3/23/2016	11:28 AM	107.44	107.45	107.41	107.43	27203
3/23/2016	11:29 AM	107.35	107.45	107.35	107.45	54284
3/23/2016	11:30 AM	107.385	107.41	107.33	107.34	50600
3/23/2016	11:31 AM	107.39	107.41	107.36	107.39	39945
3/23/2016	11:32 AM	107.34	107.3939	107.3101	107.39	90634
3/23/2016	11:33 AM	107.33	107.3499	107.31	107.33	41776
3/23/2016	11:34 AM	107.36	107.4	107.305	107.33	56741
3/23/2016	11:35 AM	107.34	107.36	107.3361	107.352	35790
3/23/2016	11:36 AM	107.348	107.36	107.27	107.35	78851
3/23/2016	11:37 AM	107.4	107.41	107.33	107.34	53708
3/23/2016	11:38 AM	107.39	107.4	107.38	107.4	38224
3/23/2016	11:39 AM	107.36	107.39	107.34	107.38	25850
3/23/2016	11:40 AM	107.38	107.389	107.36	107.37	23154
3/23/2016	11:41 AM	107.37	107.375	107.32	107.375	55442
3/23/2016	11:42 AM	107.415	107.42	107.36	107.38	28027
3/23/2016	11:43 AM	107.4	107.45	107.4	107.42	44460
3/23/2016	11:44 AM	107.3599	107.41	107.35	107.4	24555
3/23/2016	11:45 AM	107.34	107.36	107.32	107.35	41017
3/23/2016	11:46 AM	107.315	107.338	107.3	107.33	54719
3/23/2016	11:47 AM	107.3	107.34	107.3	107.33	34595
3/23/2016	11:48 AM	107.3	107.31	107.24	107.31	90730
3/23/2016	11:49 AM	107.29	107.29	107.25	107.29	37884
3/23/2016	11:50 AM	107.3	107.31	107.27	107.29	35187
3/23/2016	11:51 AM	107.27	107.3	107.2437	107.3	64387
3/23/2016	11:52 AM	107.24	107.29	107.23	107.27	39368
3/23/2016	11:53 AM	107.25	107.26	107.21	107.23	134265
3/23/2016	11:54 AM	107.24	107.2501	107.24	107.249	44177
3/23/2016	11:55 AM	107.27	107.3	107.25	107.25	31148
3/23/2016	11:56 AM	107.32	107.33	107.27	107.27	33207
3/23/2016	11:57 AM	107.3	107.35	107.29	107.33	30329
3/23/2016	11:58 AM	107.3	107.31	107.27	107.3	48634
3/23/2016	11:59 AM	107.26	107.3	107.2501	107.3	30855
3/23/2016	12:00 PM	107.32	107.32	107.24	107.25	77811
3/23/2016	12:01 PM	107.28	107.3	107.27	107.3	8541
3/23/2016	12:02 PM	107.32	107.32	107.27	107.27	38961
3/23/2016	12:03 PM	107.36	107.36	107.304	107.3199	42976
3/23/2016	12:04 PM	107.4	107.4	107.35	107.36	56035
3/23/2016	12:05 PM	107.395	107.401	107.37	107.39	49647
3/23/2016	12:06 PM	107.372	107.4	107.37	107.395	15584
3/23/2016	12:07 PM	107.37	107.38	107.35	107.37	13467
3/23/2016	12:08 PM	107.4	107.41	107.375	107.375	36454
3/23/2016	12:09 PM	107.385	107.4	107.351	107.3937	40270
3/23/2016	12:10 PM	107.39	107.39	107.37	107.389	11464
3/23/2016	12:11 PM	107.43	107.45	107.3801	107.3893	57332
3/23/2016	12:12 PM	107.48	107.49	107.4	107.4357	104545
3/23/2016	12:13 PM	107.46	107.48	107.455	107.47	86190
3/23/2016	12:14 PM	107.46	107.47	107.45	107.46	30907
3/23/2016	12:15 PM	107.461	107.47	107.45	107.46	17133
3/23/2016	12:16 PM	107.42	107.48	107.4	107.47	39940
3/23/2016	12:17 PM	107.405	107.45	107.4	107.43	12276
3/23/2016	12:18 PM	107.39	107.42	107.38	107.41	19327
3/23/2016	12:19 PM	107.44	107.455	107.3835	107.39	35808
3/23/2016	12:20 PM	107.46	107.46	107.4499	107.45	23140
3/23/2016	12:21 PM	107.48	107.48	107.465	107.47	28084
3/23/2016	12:22 PM	107.47	107.49	107.47	107.48	19239
3/23/2016	12:23 PM	107.48	107.48	107.44	107.475	43143
3/23/2016	12:24 PM	107.45	107.49	107.45	107.49	33272
3/23/2016	12:25 PM	107.46	107.47	107.44	107.44	42595
3/23/2016	12:26 PM	107.44	107.48	107.44	107.47	22310
3/23/2016	12:27 PM	107.44	107.455	107.4201	107.44	24151
3/23/2016	12:28 PM	107.44	107.44	107.41	107.435	29558
3/23/2016	12:29 PM	107.46	107.46	107.435	107.44	33615
3/23/2016	12:30 PM	107.519	107.52	107.45	107.46	73522
3/23/2016	12:31 PM	107.53	107.53	107.49	107.518	46505
3/23/2016	12:32 PM	107.5	107.53	107.5	107.53	13828
3/23/2016	12:33 PM	107.56	107.575	107.5	107.5	38310
3/23/2016	12:34 PM	107.51	107.561	107.51	107.56	15550
3/23/2016	12:35 PM	107.5	107.51	107.48	107.51	31699
3/23/2016	12:36 PM	107.47	107.4901	107.46	107.4901	58132
3/23/2016	12:37 PM	107.48	107.4808	107.45	107.465	25274
3/23/2016	12:38 PM	107.48	107.4899	107.46	107.48	8188
3/23/2016	12:39 PM	107.49	107.51	107.47	107.48	45651
3/23/2016	12:40 PM	107.47	107.5	107.47	107.49	33182
3/23/2016	12:41 PM	107.47	107.47	107.45	107.47	17452
3/23/2016	12:42 PM	107.49	107.51	107.46	107.47	14200
3/23/2016	12:43 PM	107.49	107.49	107.465	107.48	8255
3/23/2016	12:44 PM	107.53	107.53	107.48	107.49	49022
3/23/2016	12:45 PM	107.54	107.54	107.53	107.53	24909
3/23/2016	12:46 PM	107.43	107.54	107.42	107.54	120166
3/23/2016	12:47 PM	107.5	107.511	107.4397	107.44	40229
3/23/2016	12:48 PM	107.48	107.5	107.48	107.5	3662
3/23/2016	12:49 PM	107.5	107.51	107.475	107.48	17868
3/23/2016	12:50 PM	107.5	107.505	107.49	107.5	12725
3/23/2016	12:51 PM	107.47	107.51	107.47	107.51	21261
3/23/2016	12:52 PM	107.4597	107.49	107.45	107.46	24145
3/23/2016	12:53 PM	107.46	107.48	107.4599	107.46	16107
3/23/2016	12:54 PM	107.48	107.48	107.46	107.46	14384
3/23/2016	12:55 PM	107.49	107.5	107.48	107.48	38386
3/23/2016	12:56 PM	107.45	107.48	107.45	107.48	12695
3/23/2016	12:57 PM	107.45	107.46	107.44	107.45	8264
3/23/2016	12:58 PM	107.45	107.46	107.43	107.445	46706
3/23/2016	12:59 PM	107.48	107.48	107.45	107.45	23645
3/23/2016	1:00 PM	107.485	107.49	107.48	107.48	8061
3/23/2016	1:01 PM	107.47	107.5	107.47	107.48	41531
3/23/2016	1:02 PM	107.475	107.49	107.45	107.46	52277
3/23/2016	1:03 PM	107.47	107.48	107.46	107.48	19022
3/23/2016	1:04 PM	107.45	107.47	107.45	107.464	11031
3/23/2016	1:05 PM	107.475	107.49	107.45	107.45	16064
3/23/2016	1:06 PM	107.44	107.48	107.44	107.47	10384
3/23/2016	1:07 PM	107.41	107.44	107.41	107.43	18967
3/23/2016	1:08 PM	107.44	107.44	107.398	107.4	25363
3/23/2016	1:09 PM	107.45	107.45	107.43	107.43	17596
3/23/2016	1:10 PM	107.46	107.46	107.45	107.45	9386
3/23/2016	1:11 PM	107.49	107.49	107.47	107.47	24953
3/23/2016	1:12 PM	107.52	107.52	107.4854	107.49	29662
3/23/2016	1:13 PM	107.53	107.53	107.51	107.52	22706
3/23/2016	1:14 PM	107.5651	107.57	107.525	107.53	34203
3/23/2016	1:15 PM	107.54	107.56	107.54	107.56	34052
3/23/2016	1:16 PM	107.54	107.56	107.54	107.54	10949
3/23/2016	1:17 PM	107.57	107.57	107.53	107.55	22524
3/23/2016	1:18 PM	107.58	107.6	107.555	107.56	12807
3/23/2016	1:19 PM	107.57	107.578	107.555	107.57	18121
3/23/2016	1:20 PM	107.505	107.565	107.505	107.56	29479
3/23/2016	1:21 PM	107.51	107.53	107.5	107.51	11992
3/23/2016	1:22 PM	107.51	107.52	107.49	107.51	14773
3/23/2016	1:23 PM	107.51	107.51	107.48	107.5	21905
3/23/2016	1:24 PM	107.525	107.546	107.5062	107.5062	18346
3/23/2016	1:25 PM	107.52	107.53	107.51	107.5235	5260
3/23/2016	1:26 PM	107.52	107.5265	107.51	107.5265	4235
3/23/2016	1:27 PM	107.49	107.52	107.48	107.52	31466
3/23/2016	1:28 PM	107.51	107.51	107.48	107.49	5549
3/23/2016	1:29 PM	107.52	107.52	107.5	107.5	13687
3/23/2016	1:30 PM	107.54	107.54	107.5	107.51	10071
3/23/2016	1:31 PM	107.53	107.55	107.51	107.55	14647
3/23/2016	1:32 PM	107.515	107.55	107.515	107.53	22217
3/23/2016	1:33 PM	107.5	107.52	107.49	107.51	12632
3/23/2016	1:34 PM	107.49	107.515	107.49	107.49	5243
3/23/2016	1:35 PM	107.46	107.4933	107.45	107.4933	26543
3/23/2016	1:36 PM	107.48	107.48	107.455	107.46	18039
3/23/2016	1:37 PM	107.49	107.4969	107.485	107.49	12137
3/23/2016	1:38 PM	107.44	107.5	107.44	107.5	18678
3/23/2016	1:39 PM	107.46	107.46	107.42	107.45	27424
3/23/2016	1:40 PM	107.45	107.46	107.45	107.46	4442
3/23/2016	1:41 PM	107.44	107.45	107.42	107.45	5665
3/23/2016	1:42 PM	107.435	107.444	107.43	107.44	10550
3/23/2016	1:43 PM	107.47	107.47	107.44	107.45	25011
3/23/2016	1:44 PM	107.49	107.49	107.48	107.48	6472
3/23/2016	1:45 PM	107.48	107.495	107.48	107.4867	4134
3/23/2016	1:46 PM	107.53	107.53	107.484	107.4865	16104
3/23/2016	1:47 PM	107.5	107.5395	107.5	107.5375	11519
3/23/2016	1:48 PM	107.51	107.528	107.5	107.5	13313
3/23/2016	1:49 PM	107.47	107.51	107.47	107.51	29067
3/23/2016	1:50 PM	107.49	107.49	107.462	107.465	13576
3/23/2016	1:51 PM	107.495	107.499	107.475	107.48	9744
3/23/2016	1:52 PM	107.53	107.53	107.5	107.5	7050
3/23/2016	1:53 PM	107.5399	107.54	107.515	107.53	6044
3/23/2016	1:54 PM	107.56	107.56	107.525	107.532	52401
3/23/2016	1:55 PM	107.535	107.57	107.53	107.57	46301
3/23/2016	1:56 PM	107.54	107.55	107.52	107.54	10240
3/23/2016	1:57 PM	107.535	107.54	107.515	107.54	27475
3/23/2016	1:58 PM	107.5299	107.54	107.5	107.53	26316
3/23/2016	1:59 PM	107.505	107.53	107.505	107.52	12989
3/23/2016	2:00 PM	107.5	107.515	107.5	107.505	12780
3/23/2016	2:01 PM	107.49	107.509	107.48	107.5	18208
3/23/2016	2:02 PM	107.515	107.52	107.485	107.49	16429
3/23/2016	2:03 PM	107.54	107.54	107.5108	107.5108	30238
3/23/2016	2:04 PM	107.57	107.59	107.5331	107.5331	24322
3/23/2016	2:05 PM	107.555	107.57	107.55	107.57	20025
3/23/2016	2:06 PM	107.5539	107.56	107.54	107.5514	22486
3/23/2016	2:07 PM	107.55	107.57	107.545	107.55	11526
3/23/2016	2:08 PM	107.56	107.56	107.54	107.555	10915
3/23/2016	2:09 PM	107.6066	107.61	107.55	107.56	20571
3/23/2016	2:10 PM	107.58	107.62	107.58	107.61	26229
3/23/2016	2:11 PM	107.57	107.59	107.56	107.58	11192
3/23/2016	2:12 PM	107.59	107.59	107.5661	107.5661	3750
3/23/2016	2:13 PM	107.6	107.61	107.58	107.6	41164
3/23/2016	2:14 PM	107.56	107.61	107.56	107.61	14683
3/23/2016	2:15 PM	107.54	107.57	107.54	107.5658	10474
3/23/2016	2:16 PM	107.605	107.61	107.545	107.55	15809
3/23/2016	2:17 PM	107.64	107.64	107.61	107.619	25111
3/23/2016	2:18 PM	107.68	107.68	107.65	107.65	23853
3/23/2016	2:19 PM	107.63	107.67	107.625	107.67	59026
3/23/2016	2:20 PM	107.62	107.64	107.6	107.64	37412
3/23/2016	2:21 PM	107.63	107.65	107.6199	107.62	34966
3/23/2016	2:22 PM	107.61	107.65	107.61	107.635	15373
3/23/2016	2:23 PM	107.5708	107.61	107.57	107.61	27435
3/23/2016	2:24 PM	107.6	107.6	107.56	107.575	57394
3/23/2016	2:25 PM	107.5879	107.6	107.58	107.6	8427
3/23/2016	2:26 PM	107.5601	107.59	107.5601	107.59	23586
3/23/2016	2:27 PM	107.4875	107.56	107.48	107.56	42120
3/23/2016	2:28 PM	107.471	107.5001	107.471	107.49	62072
3/23/2016	2:29 PM	107.51	107.51	107.47	107.48	30349
3/23/2016	2:30 PM	107.4801	107.51	107.47	107.51	25984
3/23/2016	2:31 PM	107.56	107.56	107.4838	107.4838	18597
3/23/2016	2:32 PM	107.5775	107.5775	107.5546	107.56	11576
3/23/2016	2:33 PM	107.6	107.6038	107.57	107.58	19734
3/23/2016	2:34 PM	107.58	107.59	107.57	107.59	21799
3/23/2016	2:35 PM	107.5508	107.58	107.55	107.57	81084
3/23/2016	2:36 PM	107.58	107.6	107.555	107.56	43639
3/23/2016	2:37 PM	107.58	107.6	107.58	107.59	13965
3/23/2016	2:38 PM	107.55	107.58	107.55	107.57	6885
3/23/2016	2:39 PM	107.46	107.555	107.46	107.55	42858
3/23/2016	2:40 PM	107.41	107.455	107.41	107.45	32642
3/23/2016	2:41 PM	107.38	107.42	107.36	107.41	38445
3/23/2016	2:42 PM	107.3951	107.4	107.37	107.3797	8375
3/23/2016	2:43 PM	107.351	107.4	107.35	107.4	17695
3/23/2016	2:44 PM	107.38	107.38	107.3301	107.35	30502
3/23/2016	2:45 PM	107.38	107.39	107.37	107.38	34768
3/23/2016	2:46 PM	107.39	107.39	107.36	107.37	33453
3/23/2016	2:47 PM	107.37	107.41	107.37	107.395	30592
3/23/2016	2:48 PM	107.35	107.37	107.35	107.36	41144
3/23/2016	2:49 PM	107.26	107.36	107.25	107.35	62262
3/23/2016	2:50 PM	107.2	107.25	107.2	107.25	164548
3/23/2016	2:51 PM	107.24	107.26	107.19	107.2	76899
3/23/2016	2:52 PM	107.18	107.23	107.18	107.23	95537
3/23/2016	2:53 PM	107.178	107.2	107.14	107.18	122289
3/23/2016	2:54 PM	107.19	107.1965	107.17	107.18	18066
3/23/2016	2:55 PM	107.167	107.19	107.16	107.18	72353
3/23/2016	2:56 PM	107.21	107.22	107.164	107.164	45224
3/23/2016	2:57 PM	107.19	107.21	107.175	107.2	66700
3/23/2016	2:58 PM	107.18	107.2	107.18	107.19	21011
3/23/2016	2:59 PM	107.19	107.19	107.17	107.17	5408
3/23/2016	3:00 PM	107.19	107.199	107.175	107.19	13315
3/23/2016	3:01 PM	107.26	107.26	107.19	107.2	55302
3/23/2016	3:02 PM	107.24	107.26	107.24	107.26	20170
3/23/2016	3:03 PM	107.19	107.255	107.19	107.241	25509
3/23/2016	3:04 PM	107.14	107.21	107.13	107.2	46717
3/23/2016	3:05 PM	107.12	107.16	107.11	107.14	25644
3/23/2016	3:06 PM	107.13	107.13	107.11	107.118	10940
3/23/2016	3:07 PM	107.145	107.16	107.12	107.14	87334
3/23/2016	3:08 PM	107.19	107.2	107.14	107.15	23374
3/23/2016	3:09 PM	107.19	107.21	107.18	107.2	57825
3/23/2016	3:10 PM	107.17	107.19	107.16	107.19	42898
3/23/2016	3:11 PM	107.16	107.179	107.15	107.17	36625
3/23/2016	3:12 PM	107.14	107.17	107.135	107.16	21845
3/23/2016	3:13 PM	107.17	107.17	107.12	107.14	44676
3/23/2016	3:14 PM	107.2	107.208	107.17	107.17	32667
3/23/2016	3:15 PM	107.171	107.22	107.17	107.19	24394
3/23/2016	3:16 PM	107.1	107.17	107.082	107.17	268300
3/23/2016	3:17 PM	107.138	107.14	107.09	107.1	68772
3/23/2016	3:18 PM	107.135	107.168	107.135	107.14	26080
3/23/2016	3:19 PM	107.11	107.14	107.095	107.14	36552
3/23/2016	3:20 PM	107.14	107.14	107.115	107.115	28475
3/23/2016	3:21 PM	107.1	107.14	107.1	107.139	41134
3/23/2016	3:22 PM	107.145	107.16	107.085	107.1	54964
3/23/2016	3:23 PM	107.1165	107.15	107.1	107.15	27536
3/23/2016	3:24 PM	107.0808	107.14	107.08	107.12	25695
3/23/2016	3:25 PM	107.065	107.08	107.05	107.08	46466
3/23/2016	3:26 PM	107.07	107.08	107.06	107.0697	42776
3/23/2016	3:27 PM	107.02	107.065	106.99	107.06	119780
3/23/2016	3:28 PM	107.0599	107.06	107.0125	107.03	53946
3/23/2016	3:29 PM	107.105	107.13	107.06	107.06	55090
3/23/2016	3:30 PM	107.12	107.1335	107.09	107.1	134909
3/23/2016	3:31 PM	107.13	107.16	107.12	107.13	44462
3/23/2016	3:32 PM	107.08	107.125	107.08	107.12	39941
3/23/2016	3:33 PM	107.09	107.12	107.08	107.09	29503
3/23/2016	3:34 PM	107.15	107.15	107.085	107.09	43208
3/23/2016	3:35 PM	107.1467	107.169	107.12	107.15	43879
3/23/2016	3:36 PM	107.14	107.17	107.135	107.15	55001
3/23/2016	3:37 PM	107.145	107.16	107.13	107.14	39145
3/23/2016	3:38 PM	107.225	107.23	107.15	107.16	31060
3/23/2016	3:39 PM	107.215	107.22	107.19	107.22	39011
3/23/2016	3:40 PM	107.2	107.215	107.19	107.215	105258
3/23/2016	3:41 PM	107.16	107.2	107.16	107.2	56771
3/23/2016	3:42 PM	107.18	107.18	107.15	107.16	25425
3/23/2016	3:43 PM	107.2	107.2	107.171	107.18	25652
3/23/2016	3:44 PM	107.2	107.23	107.19	107.19	35233
3/23/2016	3:45 PM	107.15	107.19	107.15	107.19	48419
3/23/2016	3:46 PM	107.155	107.17	107.15	107.16	58726
3/23/2016	3:47 PM	107.16	107.17	107.12	107.16	25078
3/23/2016	3:48 PM	107.17	107.18	107.15	107.15	26913
3/23/2016	3:49 PM	107.2	107.2	107.165	107.17	29732
3/23/2016	3:50 PM	107.185	107.25	107.1637	107.19	359766
3/23/2016	3:51 PM	107.19	107.21	107.17	107.18	137531
3/23/2016	3:52 PM	107.22	107.22	107.18	107.19	59851
3/23/2016	3:53 PM	107.21	107.25	107.2	107.22	70565
3/23/2016	3:54 PM	107.16	107.22	107.15	107.22	80238
3/23/2016	3:55 PM	107.195	107.2	107.155	107.155	60403
3/23/2016	3:56 PM	107.23	107.255	107.2	107.2	94656
3/23/2016	3:57 PM	107.195	107.23	107.17	107.22	63537
3/23/2016	3:58 PM	107.2	107.2	107.17	107.195	70168
3/23/2016	3:59 PM	107.18	107.21	107.15	107.2	219834
3/23/2016	4:00 PM	107.23	107.26	107.19	107.19	787522
3/24/2016	9:31 AM	106.67	106.74	106.64	106.7	254231
3/24/2016	9:32 AM	106.58	106.65	106.58	106.65	136708
3/24/2016	9:33 AM	106.56	106.59	106.53	106.589	123370
3/24/2016	9:34 AM	106.61	106.63	106.55	106.5639	76175
3/24/2016	9:35 AM	106.665	106.7	106.62	106.62	141785
3/24/2016	9:36 AM	106.72	106.72	106.63	106.66	82637
3/24/2016	9:37 AM	106.72	106.76	106.69	106.72	99028
3/24/2016	9:38 AM	106.85	106.85	106.71	106.721	72538
3/24/2016	9:39 AM	106.83	106.85	106.771	106.85	51376
3/24/2016	9:40 AM	106.8085	106.82	106.774	106.81	57940
3/24/2016	9:41 AM	106.81	106.82	106.755	106.79	65588
3/24/2016	9:42 AM	106.7705	106.81	106.761	106.8	305743
3/24/2016	9:43 AM	106.783	106.81	106.77	106.78	79151
3/24/2016	9:44 AM	106.71	106.805	106.7	106.78	69836
3/24/2016	9:45 AM	106.67	106.715	106.66	106.71	105250
3/24/2016	9:46 AM	106.7	106.759	106.63	106.67	91864
3/24/2016	9:47 AM	106.68	106.725	106.66	106.72	30625
3/24/2016	9:48 AM	106.67	106.685	106.64	106.67	33852
3/24/2016	9:49 AM	106.58	106.6699	106.54	106.6699	105964
3/24/2016	9:50 AM	106.61	106.635	106.58	106.58	79654
3/24/2016	9:51 AM	106.73	106.73	106.58	106.6	133201
3/24/2016	9:52 AM	106.7399	106.7411	106.7	106.725	58649
3/24/2016	9:53 AM	106.78	106.789	106.72	106.74	87799
3/24/2016	9:54 AM	106.8	106.82	106.75	106.77	96925
3/24/2016	9:55 AM	106.9	106.9	106.785	106.8	170299
3/24/2016	9:56 AM	106.81	106.9	106.81	106.9	73285
3/24/2016	9:57 AM	106.84	106.84	106.772	106.82	51019
3/24/2016	9:58 AM	106.82	106.87	106.81	106.85	41815
3/24/2016	9:59 AM	106.85	106.86	106.83	106.84	15875
3/24/2016	10:00 AM	106.94	106.97	106.85	106.85	115852
3/24/2016	10:01 AM	106.9401	106.995	106.9	106.94	216322
3/24/2016	10:02 AM	106.91	106.95	106.91	106.95	46878
3/24/2016	10:03 AM	106.9301	106.9301	106.89	106.91	39364
3/24/2016	10:04 AM	106.89	106.93	106.87	106.93	26400
3/24/2016	10:05 AM	106.885	106.91	106.831	106.885	94866
3/24/2016	10:06 AM	106.9274	106.93	106.88	106.88	25916
3/24/2016	10:07 AM	106.8904	106.93	106.885	106.93	15800
3/24/2016	10:08 AM	106.9479	106.95	106.88	106.89	27973
3/24/2016	10:09 AM	106.88	106.97	106.875	106.95	56552
3/24/2016	10:10 AM	106.9	106.9	106.85	106.88	58299
3/24/2016	10:11 AM	106.83	106.8956	106.825	106.8956	31298
3/24/2016	10:12 AM	106.87	106.87	106.84	106.84	34537
3/24/2016	10:13 AM	106.92	106.93	106.865	106.8665	46805
3/24/2016	10:14 AM	106.979	106.995	106.92	106.92	104807
3/24/2016	10:15 AM	106.9	106.98	106.87	106.98	46487
3/24/2016	10:16 AM	106.93	106.93	106.88	106.9	36650
3/24/2016	10:17 AM	106.99	106.99	106.92	106.92	25258
3/24/2016	10:18 AM	106.95	107.02	106.95	106.99	62329
3/24/2016	10:19 AM	106.89	106.96	106.87	106.96	45891
3/24/2016	10:20 AM	106.85	106.9	106.85	106.89	28363
3/24/2016	10:21 AM	106.89	106.91	106.87	106.87	19818
3/24/2016	10:22 AM	106.9	106.92	106.89	106.9	9871
3/24/2016	10:23 AM	106.91	106.93	106.895	106.91	34504
3/24/2016	10:24 AM	106.8799	106.92	106.851	106.9	30440
3/24/2016	10:25 AM	106.87	106.88	106.85	106.8633	26571
3/24/2016	10:26 AM	106.87	106.88	106.865	106.87	11209
3/24/2016	10:27 AM	106.86	106.9	106.84	106.88	16692
3/24/2016	10:28 AM	106.79	106.86	106.79	106.86	70765
3/24/2016	10:29 AM	106.8	106.8	106.75	106.8	70976
3/24/2016	10:30 AM	106.79	106.82	106.78	106.81	46110
3/24/2016	10:31 AM	106.91	106.92	106.775	106.788	56764
3/24/2016	10:32 AM	106.92	106.96	106.9	106.91	38338
3/24/2016	10:33 AM	106.89	106.93	106.89	106.9201	29361
3/24/2016	10:34 AM	106.89	106.92	106.88	106.882	36814
3/24/2016	10:35 AM	106.92	106.94	106.885	106.885	26785
3/24/2016	10:36 AM	106.9601	106.99	106.92	106.92	66105
3/24/2016	10:37 AM	106.97	106.98	106.96	106.97	30886
3/24/2016	10:38 AM	106.92	106.971	106.89	106.955	39289
3/24/2016	10:39 AM	106.96	106.98	106.93	106.93	24746
3/24/2016	10:40 AM	107.01	107.03	106.95	106.97	55554
3/24/2016	10:41 AM	107.0099	107.01	106.96	107.01	26322
3/24/2016	10:42 AM	107.07	107.09	107.01	107.01	72849
3/24/2016	10:43 AM	107.07	107.09	107.05	107.08	24421
3/24/2016	10:44 AM	107.03	107.1	107.03	107.07	22911
3/24/2016	10:45 AM	107	107.04	106.99	107.03	26682
3/24/2016	10:46 AM	107.036	107.07	107	107.01	30651
3/24/2016	10:47 AM	107.06	107.07	107.04	107.04	21794
3/24/2016	10:48 AM	107.07	107.09	107.0656	107.07	14065
3/24/2016	10:49 AM	107.03	107.065	107.03	107.06	76779
3/24/2016	10:50 AM	107.09	107.091	107.04	107.04	11425
3/24/2016	10:51 AM	107.14	107.15	107.08	107.1	48887
3/24/2016	10:52 AM	107.13	107.17	107.11	107.1499	35770
3/24/2016	10:53 AM	107.12	107.15	107.11	107.13	50312
3/24/2016	10:54 AM	107.08	107.14	107.079	107.13	31784
3/24/2016	10:55 AM	107.05	107.095	107.04	107.08	30673
3/24/2016	10:56 AM	107.0799	107.08	107.058	107.0699	13608
3/24/2016	10:57 AM	107.06	107.09	107.06	107.08	12822
3/24/2016	10:58 AM	107.0999	107.1	107.055	107.06	10901
3/24/2016	10:59 AM	107.13	107.13	107.1	107.1	13641
3/24/2016	11:00 AM	107.14	107.185	107.13	107.14	45353
3/24/2016	11:01 AM	107.2	107.23	107.14	107.15	101726
3/24/2016	11:02 AM	107.2	107.2211	107.19	107.2	23692
3/24/2016	11:03 AM	107.17	107.21	107.16	107.21	28655
3/24/2016	11:04 AM	107.15	107.18	107.14	107.17	31784
3/24/2016	11:05 AM	107.17	107.18	107.15	107.15	20726
3/24/2016	11:06 AM	107.17	107.18	107.16	107.18	26788
3/24/2016	11:07 AM	107.1334	107.17	107.1334	107.17	22059
3/24/2016	11:08 AM	107.17	107.17	107.1205	107.13	12872
3/24/2016	11:09 AM	107.17	107.19	107.17	107.18	17673
3/24/2016	11:10 AM	107.18	107.19	107.165	107.17	4451
3/24/2016	11:11 AM	107.24	107.25	107.19	107.19	34161
3/24/2016	11:12 AM	107.22	107.26	107.18	107.25	31538
3/24/2016	11:13 AM	107.18	107.21	107.1605	107.21	17139
3/24/2016	11:14 AM	107.16	107.18	107.15	107.18	44085
3/24/2016	11:15 AM	107.128	107.16	107.12	107.151	30888
3/24/2016	11:16 AM	107.09	107.13	107.08	107.12	29308
3/24/2016	11:17 AM	107.08	107.0961	107.065	107.09	25339
3/24/2016	11:18 AM	107.06	107.09	107.05	107.08	119022
3/24/2016	11:19 AM	107.08	107.08	107.0432	107.055	42382
3/24/2016	11:20 AM	107.09	107.095	107.075	107.09	12106
3/24/2016	11:21 AM	107.07	107.1	107.07	107.08	8688
3/24/2016	11:22 AM	107.06	107.09	107.05	107.08	24974
3/24/2016	11:23 AM	107.02	107.06	107.02	107.06	34280
3/24/2016	11:24 AM	107.03	107.04	107.0136	107.015	24980
3/24/2016	11:25 AM	107.04	107.05	107.0253	107.0253	23374
3/24/2016	11:26 AM	106.995	107.04	106.98	107.04	202912
3/24/2016	11:27 AM	106.995	107.0099	106.96	106.995	53528
3/24/2016	11:28 AM	106.97	106.9994	106.97	106.995	7394
3/24/2016	11:29 AM	107	107.01	106.96	106.98	35188
3/24/2016	11:30 AM	106.96	106.99	106.96	106.99	82094
3/24/2016	11:31 AM	106.995	106.995	106.955	106.955	17513
3/24/2016	11:32 AM	107.02	107.03	106.99	106.99	19689
3/24/2016	11:33 AM	107.065	107.07	107.02	107.02	38986
3/24/2016	11:34 AM	107.059	107.06	107.03	107.06	78241
3/24/2016	11:35 AM	107.07	107.08	107.06	107.06	5918
3/24/2016	11:36 AM	107.08	107.09	107.055	107.06	10301
3/24/2016	11:37 AM	107.08	107.09	107.07	107.08	7265
3/24/2016	11:38 AM	107.03	107.08	107.02	107.08	15580
3/24/2016	11:39 AM	107.03	107.05	107.02	107.021	13235
3/24/2016	11:40 AM	107.05	107.0674	107.03	107.03	5550
3/24/2016	11:41 AM	107.02	107.08	107.02	107.0552	17723
3/24/2016	11:42 AM	107.015	107.045	107.01	107.03	22402
3/24/2016	11:43 AM	106.98	107.02	106.96	107.01	34919
3/24/2016	11:44 AM	107.02	107.02	106.99	106.99	17932
3/24/2016	11:45 AM	107.0237	107.03	107.01	107.01	8016
3/24/2016	11:46 AM	106.97	107.02	106.96	107.015	74752
3/24/2016	11:47 AM	106.935	106.97	106.892	106.965	45247
3/24/2016	11:48 AM	106.94	106.95	106.94	106.94	8455
3/24/2016	11:49 AM	106.9605	106.97	106.934	106.94	15899
3/24/2016	11:50 AM	106.985	106.99	106.96	106.96	21041
3/24/2016	11:51 AM	106.97	106.99	106.96	106.9899	11174
3/24/2016	11:52 AM	106.95	106.98	106.95	106.97	32255
3/24/2016	11:53 AM	106.95	106.965	106.948	106.95	8918
3/24/2016	11:54 AM	106.99	107.01	106.95	106.95	36532
3/24/2016	11:55 AM	106.96	107	106.95	106.99	15448
3/24/2016	11:56 AM	106.97	106.98	106.9537	106.97	9585
3/24/2016	11:57 AM	106.9637	106.975	106.935	106.97	12547
3/24/2016	11:58 AM	106.945	106.96	106.94	106.96	6714
3/24/2016	11:59 AM	106.96	106.96	106.9232	106.93	4183
3/24/2016	12:00 PM	106.99	107.01	106.94	106.96	31297
3/24/2016	12:01 PM	107.041	107.06	106.995	107	38811
3/24/2016	12:02 PM	107.04	107.06	107.03	107.05	24678
3/24/2016	12:03 PM	107.05	107.05	107.0385	107.05	12651
3/24/2016	12:04 PM	107.058	107.065	107.04	107.0577	12665
3/24/2016	12:05 PM	107.04	107.07	107.04	107.06	6181
3/24/2016	12:06 PM	107.03	107.05	107.03	107.04	7179
3/24/2016	12:07 PM	107.07	107.07	107.02	107.03	62543
3/24/2016	12:08 PM	107.085	107.1	107.05	107.06	37934
3/24/2016	12:09 PM	107.11	107.12	107.085	107.09	39623
3/24/2016	12:10 PM	107.1	107.13	107.1	107.12	20921
3/24/2016	12:11 PM	107.13	107.13	107.1	107.12	23695
3/24/2016	12:12 PM	107.0615	107.13	107.06	107.13	10625
3/24/2016	12:13 PM	107.04	107.09	107.04	107.071	36518
3/24/2016	12:14 PM	107.06	107.062	107.03	107.04	48847
3/24/2016	12:15 PM	107.06	107.07	107.03	107.05	10648
3/24/2016	12:16 PM	107.05	107.06	107.04	107.06	10183
3/24/2016	12:17 PM	107.03	107.06	107.01	107.06	43121
3/24/2016	12:18 PM	106.98	107.0263	106.98	107.02	50187
3/24/2016	12:19 PM	106.98	106.998	106.98	106.99	13416
3/24/2016	12:20 PM	106.92	106.99	106.91	106.98	55782
3/24/2016	12:21 PM	106.87	106.94	106.86	106.93	78767
3/24/2016	12:22 PM	106.87	106.89	106.83	106.86	51254
3/24/2016	12:23 PM	106.87	106.89	106.86	106.86	18800
3/24/2016	12:24 PM	106.88	106.895	106.87	106.87	22627
3/24/2016	12:25 PM	106.85	106.87	106.85	106.87	16400
3/24/2016	12:26 PM	106.81	106.87	106.81	106.85	30891
3/24/2016	12:27 PM	106.825	106.83	106.78	106.8	15225
3/24/2016	12:28 PM	106.82	106.83	106.8075	106.82	8484
3/24/2016	12:29 PM	106.85	106.8637	106.829	106.83	17765
3/24/2016	12:30 PM	106.868	106.88	106.85	106.85	20915
3/24/2016	12:31 PM	106.8591	106.87	106.8301	106.8699	7878
3/24/2016	12:32 PM	106.87	106.89	106.86	106.87	10623
3/24/2016	12:33 PM	106.84	106.87	106.83	106.87	7928
3/24/2016	12:34 PM	106.86	106.86	106.83	106.835	14650
3/24/2016	12:35 PM	106.81	106.87	106.8	106.87	22070
3/24/2016	12:36 PM	106.81	106.82	106.755	106.81	27357
3/24/2016	12:37 PM	106.82	106.83	106.8	106.82	11896
3/24/2016	12:38 PM	106.81	106.83	106.805	106.81	19252
3/24/2016	12:39 PM	106.82	106.84	106.81	106.81	5787
3/24/2016	12:40 PM	106.76	106.82	106.76	106.81	30406
3/24/2016	12:41 PM	106.799	106.8	106.74	106.75	16537
3/24/2016	12:42 PM	106.78	106.79	106.76	106.79	11399
3/24/2016	12:43 PM	106.75	106.77	106.72	106.77	20916
3/24/2016	12:44 PM	106.74	106.75	106.7	106.745	45353
3/24/2016	12:45 PM	106.74	106.75	106.73	106.74	10246
3/24/2016	12:46 PM	106.7533	106.76	106.7375	106.74	26731
3/24/2016	12:47 PM	106.77	106.78	106.75	106.7533	9063
3/24/2016	12:48 PM	106.79	106.79	106.7601	106.7601	6312
3/24/2016	12:49 PM	106.7801	106.79	106.765	106.79	37240
3/24/2016	12:50 PM	106.795	106.81	106.775	106.78	19196
3/24/2016	12:51 PM	106.79	106.79	106.775	106.78	14475
3/24/2016	12:52 PM	106.82	106.83	106.7801	106.79	15501
3/24/2016	12:53 PM	106.81	106.83	106.81	106.81	24022
3/24/2016	12:54 PM	106.84	106.86	106.81	106.815	12134
3/24/2016	12:55 PM	106.82	106.855	106.82	106.84	18682
3/24/2016	12:56 PM	106.82	106.83	106.81	106.82	4034
3/24/2016	12:57 PM	106.85	106.86	106.825	106.83	10237
3/24/2016	12:58 PM	106.8563	106.86	106.82	106.83	12190
3/24/2016	12:59 PM	106.825	106.87	106.82	106.86	38320
3/24/2016	1:00 PM	106.82	106.825	106.82	106.825	7210
3/24/2016	1:01 PM	106.84	106.85	106.81	106.825	15581
3/24/2016	1:02 PM	106.86	106.86	106.84	106.8494	11455
3/24/2016	1:03 PM	106.89	106.92	106.86	106.86	40222
3/24/2016	1:04 PM	106.87	106.89	106.87	106.8869	9411
3/24/2016	1:05 PM	106.86	106.87	106.85	106.865	8620
3/24/2016	1:06 PM	106.87	106.89	106.865	106.87	34385
3/24/2016	1:07 PM	106.9099	106.91	106.87	106.87	21304
3/24/2016	1:08 PM	106.92	106.93	106.9	106.9	41317
3/24/2016	1:09 PM	106.89	106.93	106.88	106.92	58623
3/24/2016	1:10 PM	106.8999	106.91	106.8835	106.8835	8393
3/24/2016	1:11 PM	106.93	106.94	106.9	106.9	29346
3/24/2016	1:12 PM	106.92	106.945	106.9189	106.94	6425
3/24/2016	1:13 PM	106.96	106.97	106.915	106.92	10979
3/24/2016	1:14 PM	106.965	106.99	106.95	106.96	93394
3/24/2016	1:15 PM	106.9	106.9601	106.9	106.96	21537
3/24/2016	1:16 PM	106.9135	106.92	106.9	106.91	9000
3/24/2016	1:17 PM	106.9168	106.93	106.91	106.92	11685
3/24/2016	1:18 PM	106.905	106.911	106.905	106.91	5187
3/24/2016	1:19 PM	106.94	106.94	106.905	106.91	11045
3/24/2016	1:20 PM	106.9599	106.96	106.92	106.94	62896
3/24/2016	1:21 PM	106.9301	106.965	106.9144	106.955	26124
3/24/2016	1:22 PM	106.92	106.94	106.915	106.94	14182
3/24/2016	1:23 PM	106.915	106.92	106.88	106.92	12717
3/24/2016	1:24 PM	106.9272	106.93	106.9	106.92	20239
3/24/2016	1:25 PM	106.9451	106.95	106.92	106.92	14013
3/24/2016	1:26 PM	106.94	106.95	106.92	106.95	8296
3/24/2016	1:27 PM	106.9	106.94	106.891	106.93	21465
3/24/2016	1:28 PM	106.88	106.9	106.875	106.89	15100
3/24/2016	1:29 PM	106.9	106.9	106.861	106.87	12129
3/24/2016	1:30 PM	106.91	106.94	106.905	106.92	16921
3/24/2016	1:31 PM	106.91	106.93	106.9023	106.91	15935
3/24/2016	1:32 PM	106.89	106.91	106.875	106.91	8024
3/24/2016	1:33 PM	106.86	106.88	106.84	106.88	19128
3/24/2016	1:34 PM	106.85	106.8872	106.85	106.86	11354
3/24/2016	1:35 PM	106.86	106.8701	106.85	106.85	4845
3/24/2016	1:36 PM	106.87	106.88	106.853	106.853	6255
3/24/2016	1:37 PM	106.87	106.88	106.84	106.87	13441
3/24/2016	1:38 PM	106.87	106.875	106.86	106.87	8200
3/24/2016	1:39 PM	106.88	106.9	106.865	106.872	51118
3/24/2016	1:40 PM	106.88	106.89	106.88	106.89	9839
3/24/2016	1:41 PM	106.9	106.915	106.8738	106.8738	21127
3/24/2016	1:42 PM	106.91	106.94	106.9	106.9	31767
3/24/2016	1:43 PM	106.9062	106.91	106.895	106.91	3012
3/24/2016	1:44 PM	106.905	106.92	106.9	106.9	5600
3/24/2016	1:45 PM	106.89	106.91	106.89	106.9	29564
3/24/2016	1:46 PM	106.91	106.91	106.88	106.88	11279
3/24/2016	1:47 PM	106.9	106.91	106.871	106.9	9953
3/24/2016	1:48 PM	106.9173	106.93	106.91	106.91	13863
3/24/2016	1:49 PM	106.8976	106.92	106.895	106.92	2850
3/24/2016	1:50 PM	106.88	106.9043	106.88	106.9	10720
3/24/2016	1:51 PM	106.91	106.92	106.885	106.885	7836
3/24/2016	1:52 PM	106.94	106.96	106.91	106.91	27051
3/24/2016	1:53 PM	106.9999	107	106.935	106.935	32350
3/24/2016	1:54 PM	106.98	107.01	106.98	106.99	30400
3/24/2016	1:55 PM	106.955	106.975	106.95	106.975	8499
3/24/2016	1:56 PM	106.9487	106.96	106.9487	106.95	27678
3/24/2016	1:57 PM	106.96	106.97	106.95	106.95	4104
3/24/2016	1:58 PM	106.9495	106.96	106.9396	106.955	7851
3/24/2016	1:59 PM	106.93	106.96	106.93	106.945	33947
3/24/2016	2:00 PM	106.94	106.94	106.92	106.93	2900
3/24/2016	2:01 PM	106.9399	106.95	106.93	106.94	10091
3/24/2016	2:02 PM	106.97	106.97	106.93	106.93	4301
3/24/2016	2:03 PM	106.92	106.97	106.92	106.96	12313
3/24/2016	2:04 PM	106.86	106.91	106.86	106.91	8375
3/24/2016	2:05 PM	106.86	106.86	106.85	106.86	10620
3/24/2016	2:06 PM	106.88	106.895	106.86	106.86	8233
3/24/2016	2:07 PM	106.86	106.89	106.86	106.88	87125
3/24/2016	2:08 PM	106.85	106.86	106.825	106.86	54582
3/24/2016	2:09 PM	106.84	106.85	106.8312	106.85	18313
3/24/2016	2:10 PM	106.85	106.85	106.83	106.845	4756
3/24/2016	2:11 PM	106.86	106.87	106.83	106.845	27913
3/24/2016	2:12 PM	106.86	106.8895	106.85	106.86	97629
3/24/2016	2:13 PM	106.85	106.88	106.84	106.85	143242
3/24/2016	2:14 PM	106.84	106.87	106.84	106.85	146908
3/24/2016	2:15 PM	106.83	106.86	106.82	106.83	38426
3/24/2016	2:16 PM	106.855	106.855	106.83	106.84	8553
3/24/2016	2:17 PM	106.89	106.895	106.85	106.85	15835
3/24/2016	2:18 PM	106.881	106.905	106.86	106.88	23667
3/24/2016	2:19 PM	106.87	106.87	106.85	106.86	7759
3/24/2016	2:20 PM	106.88	106.88	106.84	106.87	11499
3/24/2016	2:21 PM	106.92	106.92	106.88	106.889	5565
3/24/2016	2:22 PM	106.95	106.95	106.92	106.9294	15350
3/24/2016	2:23 PM	106.94	106.97	106.93	106.95	6976
3/24/2016	2:24 PM	106.93	106.945	106.92	106.94	9053
3/24/2016	2:25 PM	106.95	106.96	106.93	106.93	3384
3/24/2016	2:26 PM	106.95	106.96	106.925	106.9599	7590
3/24/2016	2:27 PM	106.93	106.949	106.91	106.94	7463
3/24/2016	2:28 PM	106.99	107	106.935	106.9438	10872
3/24/2016	2:29 PM	106.995	106.995	106.96	106.98	18470
3/24/2016	2:30 PM	107.005	107.03	106.99	106.995	37812
3/24/2016	2:31 PM	106.981	107.02	106.98	107.01	10259
3/24/2016	2:32 PM	106.99	107	106.96	106.98	26172
3/24/2016	2:33 PM	106.9786	107.02	106.9786	107	17122
3/24/2016	2:34 PM	106.96	106.98	106.955	106.98	20469
3/24/2016	2:35 PM	106.97	106.99	106.97	106.97	4750
3/24/2016	2:36 PM	106.95	106.99	106.95	106.98	16007
3/24/2016	2:37 PM	106.97	106.99	106.955	106.955	7436
3/24/2016	2:38 PM	107.035	107.0699	106.981	106.99	52501
3/24/2016	2:39 PM	107.06	107.09	107.04	107.04	113866
3/24/2016	2:40 PM	107.06	107.08	107.055	107.06	16083
3/24/2016	2:41 PM	107.0649	107.08	107.04	107.05	18638
3/24/2016	2:42 PM	107.08	107.08	107.055	107.06	20446
3/24/2016	2:43 PM	107.115	107.12	107.075	107.075	39871
3/24/2016	2:44 PM	107.12	107.13	107.11	107.11	8814
3/24/2016	2:45 PM	107.12	107.12	107.1	107.115	16956
3/24/2016	2:46 PM	107.15	107.16	107.125	107.125	32115
3/24/2016	2:47 PM	107.125	107.15	107.12	107.15	12158
3/24/2016	2:48 PM	107.12	107.13	107.1	107.12	13873
3/24/2016	2:49 PM	107.1	107.12	107.1	107.12	12345
3/24/2016	2:50 PM	107.14	107.14	107.1099	107.1099	41854
3/24/2016	2:51 PM	107.16	107.178	107.145	107.15	35877
3/24/2016	2:52 PM	107.18	107.2	107.16	107.16	17012
3/24/2016	2:53 PM	107.185	107.2	107.18	107.18	27181
3/24/2016	2:54 PM	107.18	107.2	107.17	107.1862	19125
3/24/2016	2:55 PM	107.14	107.18	107.13	107.18	11478
3/24/2016	2:56 PM	107.14	107.14	107.1137	107.13	21548
3/24/2016	2:57 PM	107.11	107.1301	107.11	107.1301	25984
3/24/2016	2:58 PM	107.11	107.11	107.1	107.11	10059
3/24/2016	2:59 PM	107.09	107.1299	107.09	107.1	13894
3/24/2016	3:00 PM	107.13	107.13	107.09	107.09	13963
3/24/2016	3:01 PM	107.11	107.15	107.11	107.14	30467
3/24/2016	3:02 PM	107.11	107.12	107.1	107.111	11560
3/24/2016	3:03 PM	107.0675	107.1141	107.05	107.11	30672
3/24/2016	3:04 PM	107.09	107.09	107.06	107.0675	42745
3/24/2016	3:05 PM	107.071	107.08	107.06	107.08	18163
3/24/2016	3:06 PM	107.1	107.115	107.07	107.075	10501
3/24/2016	3:07 PM	107.0901	107.1	107.08	107.095	7391
3/24/2016	3:08 PM	107.07	107.09	107.05	107.09	23479
3/24/2016	3:09 PM	107.09	107.09	107.06	107.072	21095
3/24/2016	3:10 PM	107.08	107.1	107.07	107.1	6144
3/24/2016	3:11 PM	107.12	107.12	107.08	107.08	23249
3/24/2016	3:12 PM	107.18	107.18	107.12	107.12	45010
3/24/2016	3:13 PM	107.18	107.19	107.17	107.175	15785
3/24/2016	3:14 PM	107.17	107.2	107.17	107.19	13498
3/24/2016	3:15 PM	107.189	107.19	107.169	107.17	10227
3/24/2016	3:16 PM	107.195	107.22	107.175	107.175	67957
3/24/2016	3:17 PM	107.2	107.2	107.18	107.195	18028
3/24/2016	3:18 PM	107.195	107.21	107.19	107.2	24230
3/24/2016	3:19 PM	107.19	107.2	107.18	107.2	6665
3/24/2016	3:20 PM	107.2	107.2	107.18	107.18	5745
3/24/2016	3:21 PM	107.21	107.22	107.19	107.2	25548
3/24/2016	3:22 PM	107.1837	107.2	107.175	107.2	11373
3/24/2016	3:23 PM	107.205	107.21	107.19	107.19	28296
3/24/2016	3:24 PM	107.18	107.21	107.17	107.2038	15780
3/24/2016	3:25 PM	107.21	107.21	107.18	107.18	7400
3/24/2016	3:26 PM	107.19	107.21	107.19	107.2	27546
3/24/2016	3:27 PM	107.24	107.26	107.19	107.19	36505
3/24/2016	3:28 PM	107.27	107.29	107.245	107.245	43554
3/24/2016	3:29 PM	107.26	107.275	107.25	107.275	20762
3/24/2016	3:30 PM	107.2501	107.26	107.25	107.26	58440
3/24/2016	3:31 PM	107.21	107.26	107.2	107.26	28859
3/24/2016	3:32 PM	107.19	107.22	107.19	107.22	23547
3/24/2016	3:33 PM	107.22	107.22	107.18	107.2	18771
3/24/2016	3:34 PM	107.21	107.22	107.2	107.2199	25556
3/24/2016	3:35 PM	107.24	107.24	107.19	107.21	59915
3/24/2016	3:36 PM	107.26	107.26	107.24	107.24	50349
3/24/2016	3:37 PM	107.22	107.26	107.2	107.255	29454
3/24/2016	3:38 PM	107.21	107.23	107.2	107.22	8150
3/24/2016	3:39 PM	107.22	107.24	107.17	107.22	58291
3/24/2016	3:40 PM	107.21	107.23	107.21	107.22	15216
3/24/2016	3:41 PM	107.22	107.23	107.17	107.2	17796
3/24/2016	3:42 PM	107.2	107.23	107.19	107.23	38838
3/24/2016	3:43 PM	107.2	107.23	107.2	107.2136	12007
3/24/2016	3:44 PM	107.22	107.23	107.19	107.2	52647
3/24/2016	3:45 PM	107.2099	107.23	107.2	107.22	12771
3/24/2016	3:46 PM	107.2	107.21	107.2	107.21	30854
3/24/2016	3:47 PM	107.1401	107.21	107.14	107.21	53547
3/24/2016	3:48 PM	107.15	107.18	107.14	107.14	34651
3/24/2016	3:49 PM	107.135	107.155	107.131	107.15	82182
3/24/2016	3:50 PM	107.23	107.24	107.13	107.135	161235
3/24/2016	3:51 PM	107.22	107.24	107.19	107.22	100421
3/24/2016	3:52 PM	107.24	107.25	107.215	107.23	46303
3/24/2016	3:53 PM	107.23	107.25	107.2209	107.24	42287
3/24/2016	3:54 PM	107.2	107.23	107.19	107.2262	40789
3/24/2016	3:55 PM	107.24	107.24	107.2	107.2	77160
3/24/2016	3:56 PM	107.23	107.24	107.18	107.24	68520
3/24/2016	3:57 PM	107.205	107.24	107.2	107.23	76771
3/24/2016	3:58 PM	107.201	107.23	107.2	107.21	64921
3/24/2016	3:59 PM	107.225	107.23	107.2	107.205	186497
3/24/2016	4:00 PM	107.26	107.27	107.22	107.225	357285
3/28/2016	9:31 AM	107.53	107.55	107.44	107.55	224921
3/28/2016	9:32 AM	107.54	107.56	107.49	107.53	120010
3/28/2016	9:33 AM	107.45	107.54	107.43	107.54	74079
3/28/2016	9:34 AM	107.29	107.44	107.29	107.44	77111
3/28/2016	9:35 AM	107.33	107.37	107.3	107.3	47577
3/28/2016	9:36 AM	107.23	107.3728	107.22	107.34	81544
3/28/2016	9:37 AM	107.22	107.29	107.19	107.2335	56193
3/28/2016	9:38 AM	107.2	107.2199	107.15	107.2199	30958
3/28/2016	9:39 AM	107.21	107.2201	107.179	107.2	36673
3/28/2016	9:40 AM	107.13	107.2332	107.13	107.22	35082
3/28/2016	9:41 AM	107.08	107.135	107.07	107.13	64209
3/28/2016	9:42 AM	107.04	107.0758	107.03	107.0738	38436
3/28/2016	9:43 AM	107.1	107.11	107.031	107.031	103322
3/28/2016	9:44 AM	107.05	107.105	107.05	107.1	46638
3/28/2016	9:45 AM	107.09	107.1	106.99	107.04	63223
3/28/2016	9:46 AM	107.065	107.105	107.04	107.09	37272
3/28/2016	9:47 AM	106.99	107.075	106.95	107.07	58790
3/28/2016	9:48 AM	107	107.03	106.97	107	22592
3/28/2016	9:49 AM	107.01	107.04	106.94	107.01	35180
3/28/2016	9:50 AM	106.94	107.02	106.92	107	102964
3/28/2016	9:51 AM	107.05	107.075	106.94	106.94	134398
3/28/2016	9:52 AM	107.06	107.06	107.02	107.03	40161
3/28/2016	9:53 AM	107.03	107.075	107.01	107.07	39424
3/28/2016	9:54 AM	107	107.07	107	107.03	16485
3/28/2016	9:55 AM	107.08	107.095	107.005	107.01	67953
3/28/2016	9:56 AM	107.03	107.08	107.02	107.071	54358
3/28/2016	9:57 AM	107.02	107.06	107.0075	107.03	29239
3/28/2016	9:58 AM	107.06	107.06	107.02	107.02	29390
3/28/2016	9:59 AM	107.03	107.07	107.02	107.07	16773
3/28/2016	10:00 AM	107.1	107.1066	107.01	107.03	23840
3/28/2016	10:01 AM	107.1	107.19	107.09	107.11	100503
3/28/2016	10:02 AM	107.13	107.15	107.09	107.09	37781
3/28/2016	10:03 AM	107.11	107.125	107.05	107.12	143286
3/28/2016	10:04 AM	107.15	107.166	107.105	107.11	20795
3/28/2016	10:05 AM	107.17	107.205	107.157	107.16	35941
3/28/2016	10:06 AM	107.1511	107.18	107.14	107.16	20365
3/28/2016	10:07 AM	107.151	107.17	107.15	107.16	23359
3/28/2016	10:08 AM	107.15	107.185	107.14	107.16	12514
3/28/2016	10:09 AM	107.1163	107.16	107.02	107.16	101636
3/28/2016	10:10 AM	107.2	107.205	107.101	107.115	67401
3/28/2016	10:11 AM	107.2051	107.25	107.16	107.2	91824
3/28/2016	10:12 AM	107.23	107.24	107.2	107.21	48522
3/28/2016	10:13 AM	107.29	107.3	107.24	107.24	30476
3/28/2016	10:14 AM	107.31	107.31	107.265	107.29	61707
3/28/2016	10:15 AM	107.312	107.325	107.29	107.29	179427
3/28/2016	10:16 AM	107.29	107.3299	107.29	107.311	16914
3/28/2016	10:17 AM	107.29	107.32	107.28	107.2907	16426
3/28/2016	10:18 AM	107.33	107.35	107.28	107.29	21630
3/28/2016	10:19 AM	107.35	107.36	107.305	107.3299	76425
3/28/2016	10:20 AM	107.36	107.37	107.34	107.35	23597
3/28/2016	10:21 AM	107.375	107.375	107.35	107.3656	83876
3/28/2016	10:22 AM	107.41	107.42	107.365	107.37	90250
3/28/2016	10:23 AM	107.42	107.44	107.39	107.41	46803
3/28/2016	10:24 AM	107.42	107.47	107.41	107.4299	47807
3/28/2016	10:25 AM	107.455	107.48	107.41	107.41	34416
3/28/2016	10:26 AM	107.44	107.46	107.44	107.45	40193
3/28/2016	10:27 AM	107.46	107.47	107.43	107.43	18815
3/28/2016	10:28 AM	107.41	107.47	107.41	107.46	28126
3/28/2016	10:29 AM	107.4281	107.43	107.41	107.41	22400
3/28/2016	10:30 AM	107.4	107.43	107.4	107.42	20894
3/28/2016	10:31 AM	107.37	107.4	107.36	107.4	49760
3/28/2016	10:32 AM	107.32	107.37	107.315	107.37	66413
3/28/2016	10:33 AM	107.33	107.335	107.3	107.33	17104
3/28/2016	10:34 AM	107.34	107.36	107.33	107.33	19359
3/28/2016	10:35 AM	107.38	107.38	107.34	107.34	6944
3/28/2016	10:36 AM	107.35	107.38	107.3365	107.38	11297
3/28/2016	10:37 AM	107.315	107.35	107.315	107.35	5557
3/28/2016	10:38 AM	107.32	107.33	107.3	107.31	6172
3/28/2016	10:39 AM	107.2	107.31	107.19	107.31	64767
3/28/2016	10:40 AM	107.18	107.2167	107.18	107.21	18376
3/28/2016	10:41 AM	107.11	107.19	107.11	107.18	52906
3/28/2016	10:42 AM	107.111	107.12	107.07	107.11	31294
3/28/2016	10:43 AM	107.14	107.15	107.1	107.1199	43514
3/28/2016	10:44 AM	107.13	107.15	107.11	107.14	28127
3/28/2016	10:45 AM	107.17	107.18	107.121	107.13	26713
3/28/2016	10:46 AM	107.13	107.16	107.1	107.16	24180
3/28/2016	10:47 AM	107.07	107.12	107.028	107.12	31946
3/28/2016	10:48 AM	107.11	107.11	107.05	107.06	14727
3/28/2016	10:49 AM	107.16	107.16	107.1	107.1	27215
3/28/2016	10:50 AM	107.16	107.18	107.15	107.16	29583
3/28/2016	10:51 AM	107.1499	107.15	107.13	107.15	8466
3/28/2016	10:52 AM	107.13	107.15	107.12	107.15	6871
3/28/2016	10:53 AM	107.15	107.15	107.13	107.14	10109
3/28/2016	10:54 AM	107.14	107.17	107.14	107.155	17256
3/28/2016	10:55 AM	107.1	107.1627	107.1	107.15	23572
3/28/2016	10:56 AM	107.1301	107.14	107.0971	107.1	13914
3/28/2016	10:57 AM	107.15	107.15	107.1178	107.13	4426
3/28/2016	10:58 AM	107.12	107.15	107.11	107.15	12737
3/28/2016	10:59 AM	107.17	107.17	107.12	107.12	9948
3/28/2016	11:00 AM	107.2	107.2	107.1533	107.169	55125
3/28/2016	11:01 AM	107.25	107.255	107.19	107.19	26105
3/28/2016	11:02 AM	107.245	107.27	107.232	107.25	27260
3/28/2016	11:03 AM	107.23	107.25	107.229	107.24	9763
3/28/2016	11:04 AM	107.1899	107.25	107.165	107.24	9713
3/28/2016	11:05 AM	107.19	107.2	107.1636	107.18	15187
3/28/2016	11:06 AM	107.21	107.22	107.2	107.2	7473
3/28/2016	11:07 AM	107.1952	107.24	107.19	107.21	21172
3/28/2016	11:08 AM	107.21	107.21	107.19	107.2	9007
3/28/2016	11:09 AM	107.21	107.22	107.1868	107.21	12580
3/28/2016	11:10 AM	107.15	107.2	107.14	107.1901	15332
3/28/2016	11:11 AM	107.16	107.16	107.13	107.15	9956
3/28/2016	11:12 AM	107.17	107.1775	107.16	107.16	9710
3/28/2016	11:13 AM	107.18	107.205	107.17	107.17	54144
3/28/2016	11:14 AM	107.14	107.18	107.13	107.17	10746
3/28/2016	11:15 AM	107.1661	107.18	107.14	107.15	15626
3/28/2016	11:16 AM	107.18	107.18	107.15	107.16	3350
3/28/2016	11:17 AM	107.19	107.19	107.17	107.18	8214
3/28/2016	11:18 AM	107.18	107.19	107.1699	107.19	7070
3/28/2016	11:19 AM	107.16	107.21	107.16	107.18	102095
3/28/2016	11:20 AM	107.08	107.1578	107.08	107.1578	52925
3/28/2016	11:21 AM	107.0638	107.085	107.05	107.08	20719
3/28/2016	11:22 AM	107.12	107.13	107.06	107.07	18149
3/28/2016	11:23 AM	107.15	107.16	107.11	107.11	10124
3/28/2016	11:24 AM	107.239	107.239	107.13	107.14	27657
3/28/2016	11:25 AM	107.23	107.239	107.21	107.23	8917
3/28/2016	11:26 AM	107.22	107.259	107.2167	107.24	16714
3/28/2016	11:27 AM	107.21	107.23	107.202	107.22	5788
3/28/2016	11:28 AM	107.225	107.26	107.21	107.21	18558
3/28/2016	11:29 AM	107.22	107.2641	107.22	107.24	27671
3/28/2016	11:30 AM	107.27	107.27	107.2199	107.2199	14604
3/28/2016	11:31 AM	107.28	107.34	107.2799	107.2799	179575
3/28/2016	11:32 AM	107.2999	107.31	107.2659	107.27	18669
3/28/2016	11:33 AM	107.3	107.3	107.28	107.29	9402
3/28/2016	11:34 AM	107.28	107.302	107.2701	107.302	7073
3/28/2016	11:35 AM	107.274	107.285	107.26	107.28	11286
3/28/2016	11:36 AM	107.25	107.2678	107.2401	107.265	32544
3/28/2016	11:37 AM	107.25	107.265	107.24	107.26	12492
3/28/2016	11:38 AM	107.285	107.29	107.24	107.24	22873
3/28/2016	11:39 AM	107.29	107.31	107.28	107.28	34160
3/28/2016	11:40 AM	107.23	107.29	107.23	107.29	17297
3/28/2016	11:41 AM	107.211	107.235	107.2001	107.23	16973
3/28/2016	11:42 AM	107.215	107.225	107.19	107.2133	17433
3/28/2016	11:43 AM	107.1972	107.23	107.1972	107.2	4569
3/28/2016	11:44 AM	107.23	107.235	107.2	107.2033	11188
3/28/2016	11:45 AM	107.21	107.24	107.21	107.24	38850
3/28/2016	11:46 AM	107.23	107.23	107.21	107.22	6646
3/28/2016	11:47 AM	107.33	107.34	107.25	107.25	41590
3/28/2016	11:48 AM	107.34	107.35	107.315	107.32	11221
3/28/2016	11:49 AM	107.35	107.37	107.34	107.34	5716
3/28/2016	11:50 AM	107.33	107.37	107.32	107.36	19235
3/28/2016	11:51 AM	107.3	107.33	107.29	107.33	7858
3/28/2016	11:52 AM	107.31	107.3256	107.29	107.29	25171
3/28/2016	11:53 AM	107.29	107.31	107.29	107.3	17122
3/28/2016	11:54 AM	107.21	107.3	107.21	107.3	21006
3/28/2016	11:55 AM	107.245	107.245	107.2	107.21	9755
3/28/2016	11:56 AM	107.235	107.245	107.23	107.245	2700
3/28/2016	11:57 AM	107.301	107.31	107.24	107.24	8746
3/28/2016	11:58 AM	107.37	107.39	107.31	107.31	50441
3/28/2016	11:59 AM	107.34	107.38	107.34	107.38	23484
3/28/2016	12:00 PM	107.35	107.36	107.34	107.34	5786
3/28/2016	12:01 PM	107.37	107.39	107.34	107.35	26778
3/28/2016	12:02 PM	107.31	107.385	107.31	107.365	68768
3/28/2016	12:03 PM	107.28	107.31	107.28	107.31	63779
3/28/2016	12:04 PM	107.31	107.31	107.27	107.28	4996
3/28/2016	12:05 PM	107.33	107.345	107.3011	107.31	23659
3/28/2016	12:06 PM	107.32	107.34	107.32	107.33	2100
3/28/2016	12:07 PM	107.28	107.325	107.28	107.325	37245
3/28/2016	12:08 PM	107.28	107.32	107.28	107.28	24733
3/28/2016	12:09 PM	107.29	107.29	107.27	107.28	16427
3/28/2016	12:10 PM	107.21	107.29	107.185	107.29	102285
3/28/2016	12:11 PM	107.21	107.24	107.206	107.21	32473
3/28/2016	12:12 PM	107.1508	107.22	107.15	107.21	64059
3/28/2016	12:13 PM	107.18	107.19	107.16	107.16	23056
3/28/2016	12:14 PM	107.2	107.205	107.18	107.18	20878
3/28/2016	12:15 PM	107.2	107.2	107.19	107.2	3046
3/28/2016	12:16 PM	107.18	107.215	107.1799	107.2	22784
3/28/2016	12:17 PM	107.185	107.2	107.1776	107.18	19103
3/28/2016	12:18 PM	107.26	107.26	107.1841	107.1841	29653
3/28/2016	12:19 PM	107.26	107.265	107.2341	107.2601	22647
3/28/2016	12:20 PM	107.24	107.26	107.23	107.2541	7545
3/28/2016	12:21 PM	107.25	107.2699	107.2333	107.2333	31657
3/28/2016	12:22 PM	107.26	107.28	107.25	107.27	27676
3/28/2016	12:23 PM	107.25	107.29	107.25	107.265	19615
3/28/2016	12:24 PM	107.26	107.275	107.25	107.26	13971
3/28/2016	12:25 PM	107.26	107.315	107.26	107.27	57766
3/28/2016	12:26 PM	107.23	107.26	107.21	107.26	17026
3/28/2016	12:27 PM	107.2361	107.27	107.2361	107.24	10099
3/28/2016	12:28 PM	107.225	107.24	107.225	107.24	19105
3/28/2016	12:29 PM	107.22	107.24	107.21	107.23	6550
3/28/2016	12:30 PM	107.25	107.26	107.21	107.22	4280
3/28/2016	12:31 PM	107.232	107.26	107.21	107.26	22105
3/28/2016	12:32 PM	107.24	107.26	107.2341	107.2341	3918
3/28/2016	12:33 PM	107.23	107.2476	107.221	107.24	2832
3/28/2016	12:34 PM	107.22	107.24	107.2076	107.231	21433
3/28/2016	12:35 PM	107.25	107.25	107.23	107.23	3736
3/28/2016	12:36 PM	107.24	107.25	107.24	107.24	1700
3/28/2016	12:37 PM	107.34	107.34	107.23	107.23	24324
3/28/2016	12:38 PM	107.37	107.37	107.32	107.34	41437
3/28/2016	12:39 PM	107.43	107.435	107.3601	107.38	61705
3/28/2016	12:40 PM	107.4	107.44	107.3899	107.4358	29466
3/28/2016	12:41 PM	107.41	107.43	107.4	107.4	59285
3/28/2016	12:42 PM	107.4	107.42	107.4	107.42	22043
3/28/2016	12:43 PM	107.42	107.42	107.4	107.4	12561
3/28/2016	12:44 PM	107.4099	107.4251	107.3999	107.422	15375
3/28/2016	12:45 PM	107.39	107.405	107.38	107.4	24734
3/28/2016	12:46 PM	107.42	107.43	107.4	107.4	8347
3/28/2016	12:47 PM	107.41	107.44	107.41	107.42	12937
3/28/2016	12:48 PM	107.42	107.42	107.4	107.415	3851
3/28/2016	12:49 PM	107.38	107.41	107.37	107.41	10700
3/28/2016	12:50 PM	107.4	107.42	107.39	107.39	15293
3/28/2016	12:51 PM	107.35	107.41	107.35	107.4	15670
3/28/2016	12:52 PM	107.35	107.36	107.34	107.3595	11788
3/28/2016	12:53 PM	107.37	107.38	107.3401	107.35	14176
3/28/2016	12:54 PM	107.36	107.39	107.36	107.38	8794
3/28/2016	12:55 PM	107.37	107.37	107.3376	107.36	10661
3/28/2016	12:56 PM	107.4	107.41	107.36	107.36	16920
3/28/2016	12:57 PM	107.3822	107.42	107.3822	107.4	15210
3/28/2016	12:58 PM	107.39	107.4	107.38	107.39	12049
3/28/2016	12:59 PM	107.3701	107.3899	107.3701	107.38	7100
3/28/2016	1:00 PM	107.38	107.39	107.38	107.38	2567
3/28/2016	1:01 PM	107.33	107.38	107.33	107.38	19247
3/28/2016	1:02 PM	107.33	107.33	107.31	107.33	44446
3/28/2016	1:03 PM	107.3533	107.37	107.33	107.33	37540
3/28/2016	1:04 PM	107.32	107.365	107.32	107.36	15128
3/28/2016	1:05 PM	107.33	107.34	107.31	107.32	15161
3/28/2016	1:06 PM	107.29	107.33	107.29	107.33	7231
3/28/2016	1:07 PM	107.28	107.3	107.28	107.3	14396
3/28/2016	1:08 PM	107.31	107.31	107.2796	107.28	16668
3/28/2016	1:09 PM	107.3	107.329	107.29	107.319	10553
3/28/2016	1:10 PM	107.339	107.339	107.32	107.32	1133
3/28/2016	1:11 PM	107.31	107.335	107.31	107.335	5178
3/28/2016	1:12 PM	107.28	107.309	107.27	107.3	9066
3/28/2016	1:13 PM	107.24	107.2861	107.24	107.28	131947
3/28/2016	1:14 PM	107.2201	107.25	107.22	107.24	25910
3/28/2016	1:15 PM	107.23	107.24	107.23	107.23	6404
3/28/2016	1:16 PM	107.23	107.24	107.22	107.24	32591
3/28/2016	1:17 PM	107.24	107.24	107.22	107.24	16289
3/28/2016	1:18 PM	107.231	107.25	107.23	107.24	15053
3/28/2016	1:19 PM	107.18	107.23	107.17	107.23	43023
3/28/2016	1:20 PM	107.21	107.21	107.17	107.17	79580
3/28/2016	1:21 PM	107.22	107.22	107.19	107.21	37860
3/28/2016	1:22 PM	107.195	107.23	107.195	107.2234	10312
3/28/2016	1:23 PM	107.24	107.24	107.1875	107.2	20038
3/28/2016	1:24 PM	107.22	107.25	107.22	107.24	10979
3/28/2016	1:25 PM	107.2256	107.25	107.21	107.21	18866
3/28/2016	1:26 PM	107.21	107.22	107.2	107.21	5085
3/28/2016	1:27 PM	107.18	107.21	107.17	107.21	26393
3/28/2016	1:28 PM	107.17	107.19	107.15	107.18	30562
3/28/2016	1:29 PM	107.172	107.18	107.1635	107.1635	6003
3/28/2016	1:30 PM	107.19	107.19	107.17	107.17	16708
3/28/2016	1:31 PM	107.21	107.23	107.18	107.19	31038
3/28/2016	1:32 PM	107.25	107.255	107.22	107.22	6150
3/28/2016	1:33 PM	107.27	107.275	107.25	107.26	7954
3/28/2016	1:34 PM	107.24	107.28	107.23	107.28	18682
3/28/2016	1:35 PM	107.21	107.2477	107.21	107.2477	7377
3/28/2016	1:36 PM	107.2	107.22	107.2	107.22	14845
3/28/2016	1:37 PM	107.19	107.2	107.18	107.2	9255
3/28/2016	1:38 PM	107.195	107.21	107.1901	107.2	10240
3/28/2016	1:39 PM	107.19	107.2	107.185	107.2	2257
3/28/2016	1:40 PM	107.18	107.199	107.16	107.19	24417
3/28/2016	1:41 PM	107.235	107.25	107.18	107.18	87238
3/28/2016	1:42 PM	107.258	107.2678	107.235	107.235	7487
3/28/2016	1:43 PM	107.23	107.26	107.22	107.26	6135
3/28/2016	1:44 PM	107.23	107.24	107.225	107.23	7204
3/28/2016	1:45 PM	107.22	107.24	107.22	107.23	5389
3/28/2016	1:46 PM	107.22	107.22	107.21	107.22	5475
3/28/2016	1:47 PM	107.204	107.229	107.204	107.21	9797
3/28/2016	1:48 PM	107.22	107.225	107.205	107.21	3504
3/28/2016	1:49 PM	107.22	107.23	107.21	107.23	11240
3/28/2016	1:50 PM	107.245	107.26	107.22	107.22	24245
3/28/2016	1:51 PM	107.27	107.27	107.24	107.24	30150
3/28/2016	1:52 PM	107.27	107.275	107.26	107.27	11926
3/28/2016	1:53 PM	107.26	107.275	107.26	107.275	11405
3/28/2016	1:54 PM	107.28	107.29	107.26	107.26	31220
3/28/2016	1:55 PM	107.26	107.29	107.26	107.29	10491
3/28/2016	1:56 PM	107.31	107.31	107.26	107.27	72448
3/28/2016	1:57 PM	107.33	107.3399	107.3	107.3	24030
3/28/2016	1:58 PM	107.311	107.321	107.3	107.321	26460
3/28/2016	1:59 PM	107.29	107.32	107.29	107.32	26178
3/28/2016	2:00 PM	107.31	107.31	107.28	107.29	11794
3/28/2016	2:01 PM	107.32	107.32	107.31	107.32	16092
3/28/2016	2:02 PM	107.4	107.4	107.32	107.32	21664
3/28/2016	2:03 PM	107.39	107.409	107.39	107.4	17838
3/28/2016	2:04 PM	107.4001	107.44	107.38	107.4	63439
3/28/2016	2:05 PM	107.4499	107.48	107.4061	107.4061	54566
3/28/2016	2:06 PM	107.47	107.48	107.44	107.45	61622
3/28/2016	2:07 PM	107.45	107.47	107.44	107.47	11830
3/28/2016	2:08 PM	107.43	107.45	107.42	107.45	20537
3/28/2016	2:09 PM	107.42	107.425	107.4014	107.425	18180
3/28/2016	2:10 PM	107.41	107.42	107.39	107.42	32298
3/28/2016	2:11 PM	107.3999	107.43	107.3914	107.42	15338
3/28/2016	2:12 PM	107.3837	107.4	107.3837	107.395	5717
3/28/2016	2:13 PM	107.3722	107.39	107.3722	107.38	21397
3/28/2016	2:14 PM	107.395	107.4	107.37	107.375	33606
3/28/2016	2:15 PM	107.43	107.43	107.39	107.4	9120
3/28/2016	2:16 PM	107.39	107.45	107.39	107.43	14737
3/28/2016	2:17 PM	107.3799	107.41	107.3799	107.4	7200
3/28/2016	2:18 PM	107.37	107.376	107.37	107.37	11239
3/28/2016	2:19 PM	107.35	107.365	107.3474	107.365	9739
3/28/2016	2:20 PM	107.36	107.38	107.36	107.36	3953
3/28/2016	2:21 PM	107.33	107.36	107.3149	107.36	12238
3/28/2016	2:22 PM	107.33	107.35	107.326	107.3278	4275
3/28/2016	2:23 PM	107.351	107.36	107.34	107.34	3185
3/28/2016	2:24 PM	107.36	107.36	107.3461	107.36	7256
3/28/2016	2:25 PM	107.36	107.37	107.35	107.36	29000
3/28/2016	2:26 PM	107.32	107.36	107.32	107.358	12212
3/28/2016	2:27 PM	107.26	107.31	107.25	107.31	36850
3/28/2016	2:28 PM	107.28	107.28	107.24	107.27	25918
3/28/2016	2:29 PM	107.3092	107.3092	107.2899	107.2899	6388
3/28/2016	2:30 PM	107.29	107.3	107.29	107.3	6025
3/28/2016	2:31 PM	107.25	107.28	107.24	107.28	18561
3/28/2016	2:32 PM	107.27	107.28	107.25	107.25	15037
3/28/2016	2:33 PM	107.23	107.27	107.23	107.2676	35217
3/28/2016	2:34 PM	107.252	107.26	107.22	107.22	46947
3/28/2016	2:35 PM	107.19	107.25	107.19	107.25	11478
3/28/2016	2:36 PM	107.23	107.246	107.2	107.2	15438
3/28/2016	2:37 PM	107.21	107.22	107.2014	107.22	20042
3/28/2016	2:38 PM	107.2	107.219	107.2	107.21	5489
3/28/2016	2:39 PM	107.235	107.24	107.21	107.21	5514
3/28/2016	2:40 PM	107.23	107.25	107.2109	107.23	18087
3/28/2016	2:41 PM	107.23	107.23	107.21	107.22	5975
3/28/2016	2:42 PM	107.16	107.225	107.15	107.22	29231
3/28/2016	2:43 PM	107.16	107.19	107.16	107.16	40702
3/28/2016	2:44 PM	107.16	107.169	107.12	107.16	26266
3/28/2016	2:45 PM	107.12	107.16	107.12	107.16	13494
3/28/2016	2:46 PM	107.14	107.14	107.11	107.12	26912
3/28/2016	2:47 PM	107.14	107.15	107.13	107.14	5630
3/28/2016	2:48 PM	107.07	107.13	107.05	107.1252	65586
3/28/2016	2:49 PM	107.1041	107.11	107.08	107.08	12294
3/28/2016	2:50 PM	107.1	107.11	107.08	107.11	43943
3/28/2016	2:51 PM	107.11	107.12	107.091	107.091	27464
3/28/2016	2:52 PM	107.08	107.11	107.06	107.11	56915
3/28/2016	2:53 PM	107.04	107.09	107.03	107.07	54633
3/28/2016	2:54 PM	107.04	107.0454	107	107.03	118326
3/28/2016	2:55 PM	107.05	107.065	107.035	107.04	65614
3/28/2016	2:56 PM	107.03	107.045	107	107.045	34080
3/28/2016	2:57 PM	107.045	107.06	107.03	107.03	21489
3/28/2016	2:58 PM	107.015	107.05	107.01	107.049	25757
3/28/2016	2:59 PM	106.99	107.0177	106.975	107.0177	58878
3/28/2016	3:00 PM	107.07	107.07	106.99	106.99	50973
3/28/2016	3:01 PM	107.09	107.1	107.055	107.06	65796
3/28/2016	3:02 PM	107.0969	107.105	107.08	107.08	32713
3/28/2016	3:03 PM	107.16	107.185	107.09	107.095	87433
3/28/2016	3:04 PM	107.13	107.165	107.13	107.16	18413
3/28/2016	3:05 PM	107.14	107.14	107.12	107.1299	2852
3/28/2016	3:06 PM	107.185	107.19	107.14	107.14	45473
3/28/2016	3:07 PM	107.19	107.19	107.16	107.18	38731
3/28/2016	3:08 PM	107.21	107.2499	107.19	107.19	45711
3/28/2016	3:09 PM	107.23	107.24	107.2095	107.21	14815
3/28/2016	3:10 PM	107.21	107.235	107.2	107.23	7935
3/28/2016	3:11 PM	107.25	107.26	107.2	107.2093	26623
3/28/2016	3:12 PM	107.27	107.27	107.24	107.2428	25173
3/28/2016	3:13 PM	107.24	107.27	107.23	107.27	19115
3/28/2016	3:14 PM	107.29	107.32	107.25	107.25	47963
3/28/2016	3:15 PM	107.26	107.305	107.26	107.29	25928
3/28/2016	3:16 PM	107.26	107.285	107.26	107.27	26110
3/28/2016	3:17 PM	107.2815	107.29	107.26	107.26	28370
3/28/2016	3:18 PM	107.25	107.29	107.24	107.29	13582
3/28/2016	3:19 PM	107.25	107.27	107.24	107.26	18839
3/28/2016	3:20 PM	107.235	107.26	107.23	107.24	28390
3/28/2016	3:21 PM	107.26	107.26	107.239	107.24	16713
3/28/2016	3:22 PM	107.29	107.29	107.26	107.26	12699
3/28/2016	3:23 PM	107.305	107.305	107.273	107.28	31059
3/28/2016	3:24 PM	107.27	107.31	107.27	107.3075	16976
3/28/2016	3:25 PM	107.23	107.28	107.2214	107.2775	46652
3/28/2016	3:26 PM	107.13	107.2399	107.1	107.23	107965
3/28/2016	3:27 PM	107.16	107.1669	107.14	107.14	37448
3/28/2016	3:28 PM	107.175	107.185	107.16	107.16	84176
3/28/2016	3:29 PM	107.14	107.18	107.14	107.175	23869
3/28/2016	3:30 PM	107.16	107.175	107.14	107.14	27368
3/28/2016	3:31 PM	107.145	107.17	107.11	107.15	46805
3/28/2016	3:32 PM	107.19	107.2	107.14	107.1499	48790
3/28/2016	3:33 PM	107.19	107.22	107.17	107.2	18277
3/28/2016	3:34 PM	107.19	107.195	107.17	107.18	15145
3/28/2016	3:35 PM	107.155	107.195	107.155	107.18	8201
3/28/2016	3:36 PM	107.17	107.195	107.16	107.16	38551
3/28/2016	3:37 PM	107.165	107.195	107.1515	107.1577	11493
3/28/2016	3:38 PM	107.115	107.165	107.115	107.1633	45162
3/28/2016	3:39 PM	107.18	107.18	107.1	107.115	42728
3/28/2016	3:40 PM	107.2	107.2	107.16	107.175	66503
3/28/2016	3:41 PM	107.22	107.24	107.195	107.2	52735
3/28/2016	3:42 PM	107.215	107.23	107.21	107.22	51391
3/28/2016	3:43 PM	107.2	107.21	107.19	107.21	13625
3/28/2016	3:44 PM	107.195	107.21	107.18	107.2	19439
3/28/2016	3:45 PM	107.23	107.26	107.2	107.2	65037
3/28/2016	3:46 PM	107.17	107.24	107.16	107.23	24801
3/28/2016	3:47 PM	107.16	107.19	107.15	107.16	12269
3/28/2016	3:48 PM	107.13	107.15	107.11	107.15	29533
3/28/2016	3:49 PM	107.17	107.19	107.12	107.13	30835
3/28/2016	3:50 PM	107.1397	107.205	107.13	107.16	115922
3/28/2016	3:51 PM	107.1	107.14	107.1	107.135	85827
3/28/2016	3:52 PM	107.115	107.115	107.09	107.09	62690
3/28/2016	3:53 PM	107.14	107.14	107.11	107.115	13862
3/28/2016	3:54 PM	107.1401	107.16	107.135	107.135	43630
3/28/2016	3:55 PM	107.115	107.145	107.11	107.145	22662
3/28/2016	3:56 PM	107.09	107.12	107.08	107.115	56025
3/28/2016	3:57 PM	107.08	107.09	107.07	107.09	51728
3/28/2016	3:58 PM	107.04	107.1	107.02	107.08	80103
3/28/2016	3:59 PM	107.025	107.05	107.01	107.03	172510
3/28/2016	4:00 PM	107.11	107.16	107.03	107.03	835302
3/29/2016	9:31 AM	106.91	106.97	106.89	106.94	82855
3/29/2016	9:32 AM	106.93	106.93	106.89	106.91	37063
3/29/2016	9:33 AM	106.91	106.93	106.9	106.93	36197
3/29/2016	9:34 AM	106.89	106.91	106.855	106.91	29618
3/29/2016	9:35 AM	106.95	106.95	106.88	106.89	61107
3/29/2016	9:36 AM	106.85	106.99	106.8401	106.96	63608
3/29/2016	9:37 AM	106.84	106.88	106.82	106.86	127615
3/29/2016	9:38 AM	106.88	106.885	106.77	106.84	86603
3/29/2016	9:39 AM	106.87	106.94	106.865	106.89	88880
3/29/2016	9:40 AM	106.87	106.9	106.815	106.86	57428
3/29/2016	9:41 AM	106.85	106.87	106.82	106.87	52666
3/29/2016	9:42 AM	106.81	106.85	106.8	106.85	14018
3/29/2016	9:43 AM	106.88	106.885	106.8	106.8	30749
3/29/2016	9:44 AM	106.89	106.9	106.83	106.87	48615
3/29/2016	9:45 AM	106.91	106.9387	106.86	106.89	71716
3/29/2016	9:46 AM	106.89	106.91	106.84	106.91	64747
3/29/2016	9:47 AM	106.84	106.896	106.83	106.891	75169
3/29/2016	9:48 AM	106.85	106.875	106.83	106.84	85040
3/29/2016	9:49 AM	106.89	106.89	106.803	106.85	88073
3/29/2016	9:50 AM	106.85	106.9	106.85	106.89	59787
3/29/2016	9:51 AM	106.76	106.855	106.76	106.855	102155
3/29/2016	9:52 AM	106.735	106.81	106.735	106.76	72121
3/29/2016	9:53 AM	106.81	106.81	106.73	106.73	90573
3/29/2016	9:54 AM	106.85	106.86	106.81	106.82	82837
3/29/2016	9:55 AM	106.87	106.9	106.84	106.845	85689
3/29/2016	9:56 AM	106.9317	106.96	106.85	106.86	63666
3/29/2016	9:57 AM	106.94	106.94	106.89	106.94	34996
3/29/2016	9:58 AM	107.03	107.04	106.95	106.95	62601
3/29/2016	9:59 AM	106.9924	107.04	106.9924	107.03	36002
3/29/2016	10:00 AM	107.0037	107.0037	106.97	106.99	46092
3/29/2016	10:01 AM	107.09	107.15	107.01	107.01	197860
3/29/2016	10:02 AM	107.08	107.1221	107.08	107.1	87611
3/29/2016	10:03 AM	107.08	107.12	107.06	107.08	36485
3/29/2016	10:04 AM	107.09	107.1	107.0699	107.09	64685
3/29/2016	10:05 AM	107.06	107.105	107.06	107.1	38224
3/29/2016	10:06 AM	107.07	107.11	107.05	107.05	54933
3/29/2016	10:07 AM	107.08	107.119	107.06	107.06	19518
3/29/2016	10:08 AM	107.07	107.13	107.07	107.0999	10621
3/29/2016	10:09 AM	107.06	107.12	107.06	107.076	22542
3/29/2016	10:10 AM	107.1711	107.185	107.06	107.06	74559
3/29/2016	10:11 AM	107.1301	107.19	107.1301	107.18	105899
3/29/2016	10:12 AM	107.13	107.16	107.1201	107.15	23452
3/29/2016	10:13 AM	107.095	107.15	107.095	107.1324	22981
3/29/2016	10:14 AM	107.12	107.125	107.09	107.1	96168
3/29/2016	10:15 AM	107.1201	107.14	107.11	107.125	32664
3/29/2016	10:16 AM	107.11	107.1433	107.11	107.1299	38573
3/29/2016	10:17 AM	107.13	107.15	107.095	107.11	68861
3/29/2016	10:18 AM	107.16	107.165	107.13	107.14	32300
3/29/2016	10:19 AM	107.19	107.23	107.15	107.15	75371
3/29/2016	10:20 AM	107.15	107.2	107.13	107.195	41899
3/29/2016	10:21 AM	107.16	107.18	107.13	107.13	36146
3/29/2016	10:22 AM	107.18	107.19	107.15	107.17	33677
3/29/2016	10:23 AM	107.24	107.25	107.17	107.17	25432
3/29/2016	10:24 AM	107.21	107.24	107.2	107.24	30978
3/29/2016	10:25 AM	107.26	107.28	107.21	107.21	51934
3/29/2016	10:26 AM	107.27	107.29	107.25	107.27	28191
3/29/2016	10:27 AM	107.26	107.28	107.248	107.27	29239
3/29/2016	10:28 AM	107.22	107.262	107.21	107.26	63872
3/29/2016	10:29 AM	107.245	107.245	107.195	107.22	36296
3/29/2016	10:30 AM	107.23	107.25	107.22	107.24	4727
3/29/2016	10:31 AM	107.295	107.31	107.23	107.23	83798
3/29/2016	10:32 AM	107.295	107.31	107.285	107.3	25724
3/29/2016	10:33 AM	107.3	107.32	107.29	107.3	62464
3/29/2016	10:34 AM	107.29	107.31	107.29	107.305	7279
3/29/2016	10:35 AM	107.28	107.29	107.25	107.2888	30622
3/29/2016	10:36 AM	107.29	107.29	107.26	107.27	18590
3/29/2016	10:37 AM	107.27	107.29	107.26	107.29	59649
3/29/2016	10:38 AM	107.33	107.34	107.28	107.28	33020
3/29/2016	10:39 AM	107.3032	107.33	107.3	107.33	20316
3/29/2016	10:40 AM	107.33	107.34	107.3	107.3	11585
3/29/2016	10:41 AM	107.35	107.36	107.33	107.34	99927
3/29/2016	10:42 AM	107.3225	107.35	107.31	107.35	23713
3/29/2016	10:43 AM	107.36	107.36	107.31	107.31	35164
3/29/2016	10:44 AM	107.33	107.35	107.3	107.35	13160
3/29/2016	10:45 AM	107.33	107.345	107.32	107.32	23990
3/29/2016	10:46 AM	107.34	107.35	107.32	107.33	75142
3/29/2016	10:47 AM	107.3901	107.425	107.35	107.35	84083
3/29/2016	10:48 AM	107.425	107.425	107.38	107.3999	29525
3/29/2016	10:49 AM	107.4572	107.475	107.42	107.42	50903
3/29/2016	10:50 AM	107.46	107.46	107.42	107.45	40311
3/29/2016	10:51 AM	107.46	107.47	107.4442	107.455	51903
3/29/2016	10:52 AM	107.465	107.48	107.46	107.46	14154
3/29/2016	10:53 AM	107.45	107.47	107.43	107.465	47196
3/29/2016	10:54 AM	107.43	107.47	107.43	107.46	27346
3/29/2016	10:55 AM	107.418	107.44	107.41	107.425	65929
3/29/2016	10:56 AM	107.43	107.43	107.4	107.415	21102
3/29/2016	10:57 AM	107.41	107.45	107.41	107.43	11818
3/29/2016	10:58 AM	107.41	107.42	107.4026	107.41	7674
3/29/2016	10:59 AM	107.42	107.44	107.4	107.41	25697
3/29/2016	11:00 AM	107.43	107.44	107.4061	107.43	92464
3/29/2016	11:01 AM	107.454	107.454	107.42	107.43	41413
3/29/2016	11:02 AM	107.49	107.49	107.46	107.46	34987
3/29/2016	11:03 AM	107.45	107.52	107.45	107.49	183731
3/29/2016	11:04 AM	107.42	107.45	107.4	107.45	40543
3/29/2016	11:05 AM	107.4	107.425	107.4	107.41	19553
3/29/2016	11:06 AM	107.4	107.41	107.39	107.4044	19723
3/29/2016	11:07 AM	107.4	107.42	107.39	107.3999	7848
3/29/2016	11:08 AM	107.42	107.42	107.41	107.42	7362
3/29/2016	11:09 AM	107.43	107.45	107.41	107.42	10564
3/29/2016	11:10 AM	107.42	107.4399	107.42	107.43	14054
3/29/2016	11:11 AM	107.44	107.45	107.42	107.43	42326
3/29/2016	11:12 AM	107.5	107.5	107.44	107.44	39972
3/29/2016	11:13 AM	107.48	107.52	107.48	107.5	38021
3/29/2016	11:14 AM	107.47	107.5	107.46	107.48	78522
3/29/2016	11:15 AM	107.48	107.49	107.47	107.47	20564
3/29/2016	11:16 AM	107.452	107.48	107.45	107.48	43096
3/29/2016	11:17 AM	107.45	107.47	107.435	107.455	16387
3/29/2016	11:18 AM	107.441	107.47	107.44	107.45	43064
3/29/2016	11:19 AM	107.48	107.49	107.44	107.45	36159
3/29/2016	11:20 AM	107.49	107.52	107.47	107.49	77932
3/29/2016	11:21 AM	107.52	107.53	107.49	107.49	20278
3/29/2016	11:22 AM	107.54	107.56	107.53	107.53	55164
3/29/2016	11:23 AM	107.52	107.56	107.51	107.541	30079
3/29/2016	11:24 AM	107.56	107.56	107.513	107.52	10917
3/29/2016	11:25 AM	107.53	107.56	107.53	107.56	16285
3/29/2016	11:26 AM	107.54	107.549	107.54	107.54	2838
3/29/2016	11:27 AM	107.55	107.58	107.55	107.55	55185
3/29/2016	11:28 AM	107.54	107.55	107.52	107.54	35471
3/29/2016	11:29 AM	107.57	107.58	107.55	107.55	7402
3/29/2016	11:30 AM	107.56	107.6	107.56	107.575	19134
3/29/2016	11:31 AM	107.57	107.58	107.55	107.55	24458
3/29/2016	11:32 AM	107.58	107.59	107.57	107.58	22947
3/29/2016	11:33 AM	107.555	107.59	107.555	107.58	11615
3/29/2016	11:34 AM	107.545	107.565	107.545	107.55	19416
3/29/2016	11:35 AM	107.55	107.55	107.525	107.55	24258
3/29/2016	11:36 AM	107.5	107.55	107.495	107.55	31282
3/29/2016	11:37 AM	107.47	107.5	107.47	107.4999	4563
3/29/2016	11:38 AM	107.44	107.48	107.44	107.472	34367
3/29/2016	11:39 AM	107.5	107.5	107.43	107.44	46094
3/29/2016	11:40 AM	107.52	107.5375	107.49	107.5	26610
3/29/2016	11:41 AM	107.5299	107.53	107.51	107.52	11273
3/29/2016	11:42 AM	107.54	107.54	107.501	107.522	55796
3/29/2016	11:43 AM	107.5	107.56	107.5	107.54	29756
3/29/2016	11:44 AM	107.505	107.52	107.5	107.5	13409
3/29/2016	11:45 AM	107.519	107.53	107.5	107.5	8421
3/29/2016	11:46 AM	107.53	107.53	107.51	107.52	38174
3/29/2016	11:47 AM	107.54	107.55	107.525	107.525	7982
3/29/2016	11:48 AM	107.53	107.54	107.53	107.54	2244
3/29/2016	11:49 AM	107.58	107.59	107.54	107.54	36575
3/29/2016	11:50 AM	107.65	107.66	107.58	107.58	129974
3/29/2016	11:51 AM	107.6899	107.7	107.6505	107.6505	62665
3/29/2016	11:52 AM	107.71	107.71	107.68	107.69	60942
3/29/2016	11:53 AM	107.68	107.705	107.68	107.7	62286
3/29/2016	11:54 AM	107.6499	107.69	107.64	107.68	41778
3/29/2016	11:55 AM	107.64	107.66	107.635	107.64	20945
3/29/2016	11:56 AM	107.65	107.67	107.64	107.64	17539
3/29/2016	11:57 AM	107.66	107.67	107.65	107.65	23939
3/29/2016	11:58 AM	107.635	107.66	107.63	107.66	15393
3/29/2016	11:59 AM	107.6136	107.65	107.61	107.635	59334
3/29/2016	12:00 PM	107.62	107.63	107.61	107.62	10730
3/29/2016	12:01 PM	107.575	107.61	107.56	107.61	32552
3/29/2016	12:02 PM	107.59	107.59	107.589	107.589	3298
3/29/2016	12:03 PM	107.57	107.6	107.57	107.59	40018
3/29/2016	12:04 PM	107.575	107.59	107.56	107.57	18377
3/29/2016	12:05 PM	107.58	107.595	107.56	107.575	88026
3/29/2016	12:06 PM	107.58	107.58	107.56	107.575	50725
3/29/2016	12:07 PM	107.5995	107.6	107.58	107.58	9144
3/29/2016	12:08 PM	107.6	107.61	107.59	107.595	28990
3/29/2016	12:09 PM	107.5561	107.59	107.55	107.59	15129
3/29/2016	12:10 PM	107.57	107.58	107.56	107.56	38486
3/29/2016	12:11 PM	107.57	107.58	107.57	107.58	7374
3/29/2016	12:12 PM	107.59	107.59	107.57	107.57	2910
3/29/2016	12:13 PM	107.61	107.61	107.58	107.59	8945
3/29/2016	12:14 PM	107.59	107.61	107.58	107.608	44457
3/29/2016	12:15 PM	107.595	107.6	107.585	107.59	29453
3/29/2016	12:16 PM	107.595	107.61	107.57	107.5995	25687
3/29/2016	12:17 PM	107.6	107.63	107.585	107.6	107385
3/29/2016	12:18 PM	107.62	107.625	107.5942	107.5942	5435
3/29/2016	12:19 PM	107.59	107.62	107.59	107.62	17808
3/29/2016	12:20 PM	107.6101	107.62	107.59	107.59	7742
3/29/2016	12:21 PM	107.85	107.89	107.63	107.63	333126
3/29/2016	12:22 PM	107.87	107.89	107.83	107.85	145195
3/29/2016	12:23 PM	107.9299	107.932	107.85	107.87	131105
3/29/2016	12:24 PM	107.94	107.98	107.92	107.9262	148468
3/29/2016	12:25 PM	107.87	107.98	107.87	107.94	85725
3/29/2016	12:26 PM	107.8846	107.93	107.88	107.89	54201
3/29/2016	12:27 PM	107.9	107.93	107.8786	107.8805	53931
3/29/2016	12:28 PM	107.89	107.91	107.86	107.88	57179
3/29/2016	12:29 PM	108.022	108.0299	107.88	107.89	138180
3/29/2016	12:30 PM	108.06	108.09	108.01	108.029	206108
3/29/2016	12:31 PM	108.15	108.15	108.07	108.07	198641
3/29/2016	12:32 PM	108.16	108.17	108.12	108.1564	148921
3/29/2016	12:33 PM	108.15	108.17	108.13	108.16	156460
3/29/2016	12:34 PM	108.1	108.15	108.09	108.15	130263
3/29/2016	12:35 PM	108.1	108.12	108.06	108.107	59600
3/29/2016	12:36 PM	108.1	108.13	108.09	108.11	44439
3/29/2016	12:37 PM	108.082	108.14	108.08	108.08	75357
3/29/2016	12:38 PM	108.06	108.12	108.05	108.08	137135
3/29/2016	12:39 PM	108.09	108.11	108.06	108.06	48814
3/29/2016	12:40 PM	108.07	108.12	108.07	108.09	55375
3/29/2016	12:41 PM	108.16	108.16	108.07	108.08	54266
3/29/2016	12:42 PM	108.13	108.17	108.13	108.16	19431
3/29/2016	12:43 PM	108.135	108.15	108.115	108.1215	32896
3/29/2016	12:44 PM	108.239	108.25	108.14	108.1462	105627
3/29/2016	12:45 PM	108.29	108.3	108.23	108.235	256692
3/29/2016	12:46 PM	108.28	108.34	108.27	108.29	200752
3/29/2016	12:47 PM	108.31	108.32	108.26	108.28	33506
3/29/2016	12:48 PM	108.32	108.33	108.3	108.31	81072
3/29/2016	12:49 PM	108.29	108.31	108.28	108.3	91748
3/29/2016	12:50 PM	108.24	108.29	108.21	108.29	97659
3/29/2016	12:51 PM	108.24	108.289	108.23	108.25	48784
3/29/2016	12:52 PM	108.25	108.27	108.23	108.24	43766
3/29/2016	12:53 PM	108.27	108.28	108.22	108.25	45040
3/29/2016	12:54 PM	108.27	108.279	108.259	108.26	23035
3/29/2016	12:55 PM	108.27	108.3	108.26	108.27	64403
3/29/2016	12:56 PM	108.23	108.2715	108.23	108.27	14788
3/29/2016	12:57 PM	108.2	108.26	108.2	108.23	60926
3/29/2016	12:58 PM	108.2	108.23	108.2	108.2	25254
3/29/2016	12:59 PM	108.18	108.2	108.17	108.2	50746
3/29/2016	1:00 PM	108.18	108.22	108.1776	108.1776	26645
3/29/2016	1:01 PM	108.2	108.22	108.19	108.2	28101
3/29/2016	1:02 PM	108.16	108.21	108.14	108.195	72859
3/29/2016	1:03 PM	108.17	108.21	108.16	108.16	54220
3/29/2016	1:04 PM	108.18	108.2	108.165	108.17	15542
3/29/2016	1:05 PM	108.1599	108.18	108.15	108.18	138573
3/29/2016	1:06 PM	108.09	108.16	108.09	108.16	100660
3/29/2016	1:07 PM	108.13	108.14	108.07	108.09	52225
3/29/2016	1:08 PM	108.14	108.15	108.11	108.13	30123
3/29/2016	1:09 PM	108.125	108.14	108.12	108.13	46732
3/29/2016	1:10 PM	108.1837	108.192	108.13	108.13	17053
3/29/2016	1:11 PM	108.19	108.2	108.17	108.19	34412
3/29/2016	1:12 PM	108.21	108.22	108.18	108.18	33302
3/29/2016	1:13 PM	108.23	108.27	108.21	108.21	54917
3/29/2016	1:14 PM	108.2194	108.23	108.2006	108.2239	9400
3/29/2016	1:15 PM	108.214	108.23	108.19	108.22	18511
3/29/2016	1:16 PM	108.26	108.26	108.22	108.22	29650
3/29/2016	1:17 PM	108.31	108.32	108.25	108.25	77978
3/29/2016	1:18 PM	108.305	108.3152	108.29	108.3	55466
3/29/2016	1:19 PM	108.3201	108.33	108.3	108.305	34627
3/29/2016	1:20 PM	108.3093	108.34	108.3	108.33	84911
3/29/2016	1:21 PM	108.31	108.32	108.24	108.305	207525
3/29/2016	1:22 PM	108.33	108.38	108.31	108.315	172175
3/29/2016	1:23 PM	108.2935	108.34	108.28	108.33	175335
3/29/2016	1:24 PM	108.27	108.3	108.26	108.2963	21654
3/29/2016	1:25 PM	108.25	108.27	108.23	108.27	19653
3/29/2016	1:26 PM	108.25	108.28	108.25	108.255	38787
3/29/2016	1:27 PM	108.267	108.27	108.24	108.25	18896
3/29/2016	1:28 PM	108.28	108.29	108.26	108.27	16016
3/29/2016	1:29 PM	108.26	108.299	108.26	108.28	47443
3/29/2016	1:30 PM	108.275	108.2877	108.24	108.255	11860
3/29/2016	1:31 PM	108.22	108.28	108.22	108.27	24785
3/29/2016	1:32 PM	108.2429	108.27	108.21	108.22	39595
3/29/2016	1:33 PM	108.2767	108.2767	108.2456	108.2456	3850
3/29/2016	1:34 PM	108.235	108.27	108.235	108.27	3652
3/29/2016	1:35 PM	108.23	108.24	108.21	108.24	13585
3/29/2016	1:36 PM	108.2002	108.23	108.19	108.23	36753
3/29/2016	1:37 PM	108.19	108.21	108.19	108.2	17841
3/29/2016	1:38 PM	108.205	108.21	108.18	108.19	40342
3/29/2016	1:39 PM	108.22	108.23	108.21	108.21	3732
3/29/2016	1:40 PM	108.25	108.25	108.22	108.22	19739
3/29/2016	1:41 PM	108.29	108.29	108.2539	108.26	36520
3/29/2016	1:42 PM	108.3	108.31	108.28	108.29	21991
3/29/2016	1:43 PM	108.3	108.31	108.29	108.29	31988
3/29/2016	1:44 PM	108.3101	108.33	108.29	108.29	13844
3/29/2016	1:45 PM	108.2839	108.33	108.28	108.3101	58298
3/29/2016	1:46 PM	108.35	108.35	108.2801	108.2801	113147
3/29/2016	1:47 PM	108.3275	108.35	108.32	108.34	193527
3/29/2016	1:48 PM	108.36	108.37	108.33	108.33	74676
3/29/2016	1:49 PM	108.38	108.399	108.3551	108.36	44554
3/29/2016	1:50 PM	108.3899	108.39	108.35	108.38	76336
3/29/2016	1:51 PM	108.415	108.42	108.3838	108.3838	39166
3/29/2016	1:52 PM	108.42	108.45	108.41	108.42	72049
3/29/2016	1:53 PM	108.4	108.41	108.39	108.4	21620
3/29/2016	1:54 PM	108.409	108.41	108.3777	108.395	61789
3/29/2016	1:55 PM	108.38	108.41	108.38	108.4	58735
3/29/2016	1:56 PM	108.39	108.39	108.36	108.3874	16039
3/29/2016	1:57 PM	108.39	108.3988	108.376	108.385	17228
3/29/2016	1:58 PM	108.43	108.45	108.4	108.4	41212
3/29/2016	1:59 PM	108.39	108.42	108.3869	108.42	33649
3/29/2016	2:00 PM	108.39	108.4	108.38	108.4	69684
3/29/2016	2:01 PM	108.37	108.4	108.37	108.39	37182
3/29/2016	2:02 PM	108.45	108.45	108.37	108.37	93302
3/29/2016	2:03 PM	108.51	108.52	108.4439	108.46	265131
3/29/2016	2:04 PM	108.5	108.54	108.49	108.517	148821
3/29/2016	2:05 PM	108.58	108.6	108.49	108.5	112336
3/29/2016	2:06 PM	108.57	108.59	108.56	108.59	81735
3/29/2016	2:07 PM	108.54	108.58	108.54	108.58	58851
3/29/2016	2:08 PM	108.55	108.56	108.52	108.54	30393
3/29/2016	2:09 PM	108.59	108.59	108.55	108.55	16053
3/29/2016	2:10 PM	108.59	108.599	108.56	108.599	30517
3/29/2016	2:11 PM	108.58	108.59	108.5599	108.5807	45315
3/29/2016	2:12 PM	108.58	108.61	108.57	108.58	108734
3/29/2016	2:13 PM	108.575	108.6	108.57	108.59	9339
3/29/2016	2:14 PM	108.54	108.57	108.53	108.57	91810
3/29/2016	2:15 PM	108.55	108.57	108.54	108.55	41436
3/29/2016	2:16 PM	108.58	108.6	108.5501	108.5501	25469
3/29/2016	2:17 PM	108.61	108.62	108.5701	108.585	60011
3/29/2016	2:18 PM	108.67	108.67	108.61	108.62	110723
3/29/2016	2:19 PM	108.6399	108.67	108.62	108.67	75139
3/29/2016	2:20 PM	108.625	108.64	108.61	108.63	38540
3/29/2016	2:21 PM	108.65	108.6699	108.64	108.64	15208
3/29/2016	2:22 PM	108.63	108.66	108.62	108.6499	78569
3/29/2016	2:23 PM	108.6299	108.64	108.62	108.63	61073
3/29/2016	2:24 PM	108.67	108.67	108.63	108.63	81732
3/29/2016	2:25 PM	108.6761	108.68	108.65	108.66	39576
3/29/2016	2:26 PM	108.71	108.73	108.67	108.6701	93394
3/29/2016	2:27 PM	108.7699	108.78	108.7	108.71	131933
3/29/2016	2:28 PM	108.77	108.82	108.77	108.77	129969
3/29/2016	2:29 PM	108.77	108.78	108.75	108.76	12961
3/29/2016	2:30 PM	108.7701	108.79	108.74	108.79	55337
3/29/2016	2:31 PM	108.7483	108.78	108.73	108.77	71812
3/29/2016	2:32 PM	108.72	108.75	108.72	108.75	119645
3/29/2016	2:33 PM	108.75	108.7699	108.71	108.72	54101
3/29/2016	2:34 PM	108.7542	108.76	108.75	108.755	23686
3/29/2016	2:35 PM	108.77	108.77	108.74	108.76	42331
3/29/2016	2:36 PM	108.83	108.84	108.775	108.78	121185
3/29/2016	2:37 PM	108.8	108.84	108.7963	108.83	159032
3/29/2016	2:38 PM	108.84	108.86	108.795	108.8	282573
3/29/2016	2:39 PM	108.86	108.87	108.84	108.85	92930
3/29/2016	2:40 PM	108.823	108.86	108.82	108.85	56361
3/29/2016	2:41 PM	108.832	108.85	108.83	108.83	42295
3/29/2016	2:42 PM	108.84	108.85	108.83	108.83	48398
3/29/2016	2:43 PM	108.825	108.84	108.82	108.835	302270
3/29/2016	2:44 PM	108.84	108.87	108.825	108.83	99859
3/29/2016	2:45 PM	108.86	108.875	108.84	108.86	34818
3/29/2016	2:46 PM	108.88	108.88	108.85	108.86	49564
3/29/2016	2:47 PM	108.87	108.9	108.865	108.87	130745
3/29/2016	2:48 PM	108.825	108.87	108.815	108.8642	165683
3/29/2016	2:49 PM	108.81	108.84	108.7939	108.825	46179
3/29/2016	2:50 PM	108.8	108.82	108.79	108.8	30695
3/29/2016	2:51 PM	108.82	108.83	108.78	108.8	40471
3/29/2016	2:52 PM	108.81	108.83	108.8	108.83	105326
3/29/2016	2:53 PM	108.82	108.82	108.8	108.82	31992
3/29/2016	2:54 PM	108.781	108.82	108.78	108.82	40127
3/29/2016	2:55 PM	108.73	108.78	108.73	108.78	51265
3/29/2016	2:56 PM	108.72	108.75	108.69	108.73	179589
3/29/2016	2:57 PM	108.69	108.73	108.68	108.72	126525
3/29/2016	2:58 PM	108.67	108.695	108.65	108.695	142903
3/29/2016	2:59 PM	108.67	108.68	108.66	108.67	48365
3/29/2016	3:00 PM	108.68	108.71	108.66	108.68	146452
3/29/2016	3:01 PM	108.665	108.69	108.66	108.68	36829
3/29/2016	3:02 PM	108.662	108.67	108.65	108.66	52954
3/29/2016	3:03 PM	108.705	108.715	108.66	108.66	40382
3/29/2016	3:04 PM	108.745	108.75	108.71	108.71	72156
3/29/2016	3:05 PM	108.76	108.7699	108.74	108.745	49126
3/29/2016	3:06 PM	108.7601	108.78	108.755	108.76	25519
3/29/2016	3:07 PM	108.79	108.81	108.765	108.765	28831
3/29/2016	3:08 PM	108.76	108.8	108.75	108.79	22299
3/29/2016	3:09 PM	108.79	108.8	108.76	108.76	55387
3/29/2016	3:10 PM	108.82	108.82	108.79	108.79	44868
3/29/2016	3:11 PM	108.83	108.84	108.8	108.81	41290
3/29/2016	3:12 PM	108.805	108.83	108.8	108.83	44571
3/29/2016	3:13 PM	108.81	108.81	108.8	108.8	22606
3/29/2016	3:14 PM	108.83	108.84	108.8	108.81	58730
3/29/2016	3:15 PM	108.85	108.85	108.82	108.8367	34979
3/29/2016	3:16 PM	108.785	108.85	108.78	108.85	42375
3/29/2016	3:17 PM	108.8	108.8	108.78	108.781	40943
3/29/2016	3:18 PM	108.82	108.84	108.8	108.8	73529
3/29/2016	3:19 PM	108.84	108.84	108.82	108.83	30503
3/29/2016	3:20 PM	108.831	108.84	108.815	108.84	36050
3/29/2016	3:21 PM	108.86	108.86	108.835	108.84	63646
3/29/2016	3:22 PM	108.84	108.87	108.84	108.86	34765
3/29/2016	3:23 PM	108.85	108.87	108.83	108.83	75067
3/29/2016	3:24 PM	108.85	108.88	108.85	108.85	80002
3/29/2016	3:25 PM	108.87	108.88	108.84	108.845	29891
3/29/2016	3:26 PM	108.835	108.86	108.82	108.86	36184
3/29/2016	3:27 PM	108.849	108.86	108.84	108.84	29942
3/29/2016	3:28 PM	108.87	108.88	108.84	108.84	21143
3/29/2016	3:29 PM	108.86	108.88	108.86	108.8699	57297
3/29/2016	3:30 PM	108.87	108.88	108.86	108.86	83485
3/29/2016	3:31 PM	108.805	108.88	108.805	108.875	72830
3/29/2016	3:32 PM	108.8	108.825	108.79	108.801	89729
3/29/2016	3:33 PM	108.76	108.8	108.755	108.8	101826
3/29/2016	3:34 PM	108.76	108.7799	108.74	108.75	79274
3/29/2016	3:35 PM	108.74	108.76	108.73	108.76	42457
3/29/2016	3:36 PM	108.711	108.74	108.707	108.74	94926
3/29/2016	3:37 PM	108.7	108.72	108.695	108.715	68090
3/29/2016	3:38 PM	108.73	108.73	108.6989	108.7	73102
3/29/2016	3:39 PM	108.78	108.78	108.73	108.73	38389
3/29/2016	3:40 PM	108.77	108.78	108.76	108.78	21128
3/29/2016	3:41 PM	108.78	108.78	108.76	108.78	77042
3/29/2016	3:42 PM	108.81	108.82	108.77	108.771	104639
3/29/2016	3:43 PM	108.82	108.83	108.81	108.82	24165
3/29/2016	3:44 PM	108.74	108.82	108.73	108.82	94220
3/29/2016	3:45 PM	108.71	108.75	108.71	108.75	49366
3/29/2016	3:46 PM	108.67	108.715	108.66	108.715	70005
3/29/2016	3:47 PM	108.735	108.74	108.6738	108.68	94772
3/29/2016	3:48 PM	108.73	108.75	108.725	108.725	47740
3/29/2016	3:49 PM	108.73	108.745	108.7001	108.72	45089
3/29/2016	3:50 PM	108.74	108.76	108.73	108.7351	178029
3/29/2016	3:51 PM	108.76	108.77	108.705	108.73	181584
3/29/2016	3:52 PM	108.79	108.8	108.75	108.76	90056
3/29/2016	3:53 PM	108.78	108.79	108.77	108.79	69486
3/29/2016	3:54 PM	108.82	108.83	108.78	108.78	65887
3/29/2016	3:55 PM	108.79	108.82	108.78	108.8139	79925
3/29/2016	3:56 PM	108.75	108.795	108.74	108.79	100653
3/29/2016	3:57 PM	108.8089	108.82	108.741	108.741	136672
3/29/2016	3:58 PM	108.835	108.84	108.8	108.81	188884
3/29/2016	3:59 PM	108.86	108.86	108.82	108.84	338339
3/29/2016	4:00 PM	108.83	108.88	108.78	108.85	1055897
3/30/2016	9:31 AM	109.3895	109.48	109.34	109.47	262543
3/30/2016	9:32 AM	109.378	109.42	109.37	109.39	184578
3/30/2016	9:33 AM	109.4005	109.4312	109.37	109.38	164956
3/30/2016	9:34 AM	109.41	109.43	109.39	109.4	92285
3/30/2016	9:35 AM	109.4333	109.47	109.41	109.4105	128124
3/30/2016	9:36 AM	109.48	109.53	109.436	109.44	178462
3/30/2016	9:37 AM	109.59	109.6	109.48	109.49	141182
3/30/2016	9:38 AM	109.59	109.61	109.57	109.59	171537
3/30/2016	9:39 AM	109.6	109.61	109.5884	109.6	92523
3/30/2016	9:40 AM	109.701	109.7399	109.59	109.6	144407
3/30/2016	9:41 AM	109.69	109.75	109.68	109.72	111190
3/30/2016	9:42 AM	109.69	109.72	109.68	109.69	57505
3/30/2016	9:43 AM	109.65	109.71	109.64	109.69	106212
3/30/2016	9:44 AM	109.72	109.75	109.64	109.65	125625
3/30/2016	9:45 AM	109.835	109.84	109.71	109.72	259972
3/30/2016	9:46 AM	109.91	109.92	109.82	109.835	216638
3/30/2016	9:47 AM	109.87	109.91	109.87	109.91	126887
3/30/2016	9:48 AM	109.898	109.91	109.8636	109.875	122577
3/30/2016	9:49 AM	109.93	109.95	109.89	109.9	163321
3/30/2016	9:50 AM	109.94	109.959	109.91	109.935	108315
3/30/2016	9:51 AM	109.93	110	109.914	109.95	223463
3/30/2016	9:52 AM	109.91	109.93	109.895	109.92	101144
3/30/2016	9:53 AM	109.93	109.95	109.89	109.915	81586
3/30/2016	9:54 AM	109.93	109.95	109.9	109.93	83893
3/30/2016	9:55 AM	109.9	109.9391	109.87	109.927	64729
3/30/2016	9:56 AM	109.88	109.89	109.85	109.89	254553
3/30/2016	9:57 AM	109.9	109.91	109.86	109.89	81357
3/30/2016	9:58 AM	109.905	109.92	109.89	109.92	70298
3/30/2016	9:59 AM	109.9	109.9	109.88	109.9	53874
3/30/2016	10:00 AM	109.93	109.93	109.87	109.89	104936
3/30/2016	10:01 AM	109.92	109.939	109.9	109.93	239265
3/30/2016	10:02 AM	109.89	109.908	109.86	109.908	55896
3/30/2016	10:03 AM	109.8885	109.91	109.8701	109.88	64252
3/30/2016	10:04 AM	109.845	109.88	109.84	109.88	43375
3/30/2016	10:05 AM	109.89	109.89	109.84	109.84	74964
3/30/2016	10:06 AM	109.92	109.92	109.87	109.89	56677
3/30/2016	10:07 AM	109.981	109.99	109.91	109.92	79679
3/30/2016	10:08 AM	109.944	110.04	109.94	109.99	131107
3/30/2016	10:09 AM	109.93	109.94	109.9	109.94	47009
3/30/2016	10:10 AM	109.9468	109.98	109.9368	109.95	34455
3/30/2016	10:11 AM	109.98	110.02	109.94	109.95	78145
3/30/2016	10:12 AM	109.9676	109.985	109.95	109.98	43798
3/30/2016	10:13 AM	109.91	109.96	109.89	109.96	26176
3/30/2016	10:14 AM	109.92	109.951	109.91	109.91	18407
3/30/2016	10:15 AM	109.93	109.94	109.89	109.91	64081
3/30/2016	10:16 AM	109.97	109.99	109.92	109.92	48421
3/30/2016	10:17 AM	109.97	109.98	109.94	109.96	20341
3/30/2016	10:18 AM	109.8918	109.97	109.89	109.97	35772
3/30/2016	10:19 AM	109.899	109.92	109.89	109.899	53178
3/30/2016	10:20 AM	109.9818	109.9818	109.892	109.892	24806
3/30/2016	10:21 AM	109.97	110.01	109.97	109.99	77159
3/30/2016	10:22 AM	109.98	109.9899	109.96	109.975	107532
3/30/2016	10:23 AM	109.922	109.99	109.922	109.98	45948
3/30/2016	10:24 AM	109.96	109.96	109.93	109.93	21493
3/30/2016	10:25 AM	109.898	109.98	109.8972	109.9699	54991
3/30/2016	10:26 AM	109.87	109.928	109.86	109.9	47499
3/30/2016	10:27 AM	109.939	109.97	109.88	109.88	59560
3/30/2016	10:28 AM	109.91	109.94	109.905	109.94	92842
3/30/2016	10:29 AM	109.89	109.917	109.89	109.905	57993
3/30/2016	10:30 AM	109.87	109.9	109.85	109.9	47057
3/30/2016	10:31 AM	109.87	109.98	109.87	109.8767	110846
3/30/2016	10:32 AM	109.9	109.9035	109.86	109.87	37961
3/30/2016	10:33 AM	109.91	109.925	109.89	109.9233	92662
3/30/2016	10:34 AM	109.93	109.93	109.8699	109.91	51177
3/30/2016	10:35 AM	109.94	109.95	109.9138	109.93	47320
3/30/2016	10:36 AM	109.91	109.94	109.881	109.93	32690
3/30/2016	10:37 AM	109.91	109.95	109.91	109.92	80461
3/30/2016	10:38 AM	109.926	109.96	109.9	109.9	49591
3/30/2016	10:39 AM	109.92	109.93	109.91	109.92	18885
3/30/2016	10:40 AM	109.8715	109.91	109.84	109.91	53585
3/30/2016	10:41 AM	109.88	109.909	109.87	109.8799	25478
3/30/2016	10:42 AM	109.89	109.91	109.88	109.89	41592
3/30/2016	10:43 AM	109.8958	109.91	109.871	109.89	35550
3/30/2016	10:44 AM	109.89	109.9	109.85	109.89	93992
3/30/2016	10:45 AM	109.89	109.9	109.87	109.88	21171
3/30/2016	10:46 AM	109.8638	109.92	109.8638	109.89	24724
3/30/2016	10:47 AM	109.85	109.88	109.84	109.87	22780
3/30/2016	10:48 AM	109.79	109.85	109.76	109.85	82121
3/30/2016	10:49 AM	109.86	109.86	109.79	109.8	39842
3/30/2016	10:50 AM	109.835	109.86	109.81	109.85	53761
3/30/2016	10:51 AM	109.81	109.87	109.8	109.8362	224520
3/30/2016	10:52 AM	109.83	109.83	109.79	109.81	65857
3/30/2016	10:53 AM	109.85	109.855	109.82	109.82	32474
3/30/2016	10:54 AM	109.88	109.9	109.85	109.85	22922
3/30/2016	10:55 AM	109.88	109.9	109.8725	109.88	19922
3/30/2016	10:56 AM	109.87	109.8899	109.84	109.88	56918
3/30/2016	10:57 AM	109.87	109.9	109.86	109.8667	32174
3/30/2016	10:58 AM	109.87	109.89	109.85	109.87	21341
3/30/2016	10:59 AM	109.88	109.89	109.86	109.87	13476
3/30/2016	11:00 AM	109.86	109.91	109.83	109.89	288231
3/30/2016	11:01 AM	109.8595	109.88	109.85	109.86	45579
3/30/2016	11:02 AM	109.9075	109.91	109.82	109.85	132125
3/30/2016	11:03 AM	109.85	109.91	109.85	109.91	73432
3/30/2016	11:04 AM	109.89	109.89	109.85	109.85	54080
3/30/2016	11:05 AM	109.93	109.945	109.89	109.9	67244
3/30/2016	11:06 AM	109.883	109.96	109.8823	109.94	77758
3/30/2016	11:07 AM	109.805	109.9	109.8	109.89	84417
3/30/2016	11:08 AM	109.7801	109.82	109.77	109.8	67427
3/30/2016	11:09 AM	109.77	109.78	109.73	109.78	83432
3/30/2016	11:10 AM	109.71	109.77	109.695	109.77	99201
3/30/2016	11:11 AM	109.7376	109.745	109.71	109.715	23332
3/30/2016	11:12 AM	109.7	109.738	109.681	109.738	29057
3/30/2016	11:13 AM	109.652	109.71	109.65	109.7	41257
3/30/2016	11:14 AM	109.67	109.67	109.615	109.65	45101
3/30/2016	11:15 AM	109.615	109.67	109.615	109.67	36270
3/30/2016	11:16 AM	109.555	109.6399	109.54	109.62	122074
3/30/2016	11:17 AM	109.54	109.58	109.52	109.56	93210
3/30/2016	11:18 AM	109.55	109.55	109.53	109.54	49320
3/30/2016	11:19 AM	109.53	109.56	109.53	109.55	21814
3/30/2016	11:20 AM	109.49	109.5575	109.49	109.55	107933
3/30/2016	11:21 AM	109.46	109.51	109.46	109.48	51977
3/30/2016	11:22 AM	109.46	109.475	109.43	109.45	106827
3/30/2016	11:23 AM	109.49	109.5099	109.44	109.46	49583
3/30/2016	11:24 AM	109.46	109.5	109.45	109.49	27722
3/30/2016	11:25 AM	109.44	109.48	109.4	109.46	49165
3/30/2016	11:26 AM	109.4	109.46	109.39	109.44	35606
3/30/2016	11:27 AM	109.41	109.41	109.35	109.4	38727
3/30/2016	11:28 AM	109.415	109.46	109.405	109.41	70271
3/30/2016	11:29 AM	109.44	109.48	109.4	109.415	35154
3/30/2016	11:30 AM	109.379	109.44	109.37	109.44	76421
3/30/2016	11:31 AM	109.31	109.37	109.31	109.37	86958
3/30/2016	11:32 AM	109.29	109.3141	109.261	109.305	49709
3/30/2016	11:33 AM	109.24	109.29	109.21	109.29	58078
3/30/2016	11:34 AM	109.31	109.317	109.23	109.23	76792
3/30/2016	11:35 AM	109.29	109.31	109.245	109.305	85844
3/30/2016	11:36 AM	109.3	109.302	109.27	109.29	84175
3/30/2016	11:37 AM	109.3	109.34	109.29	109.3	91776
3/30/2016	11:38 AM	109.23	109.31	109.19	109.305	135511
3/30/2016	11:39 AM	109.26	109.27	109.23	109.23	56551
3/30/2016	11:40 AM	109.267	109.267	109.24	109.26	37461
3/30/2016	11:41 AM	109.24	109.26	109.22	109.26	74040
3/30/2016	11:42 AM	109.25	109.27	109.22	109.24	106164
3/30/2016	11:43 AM	109.21	109.27	109.2	109.26	54100
3/30/2016	11:44 AM	109.27	109.2772	109.181	109.21	94374
3/30/2016	11:45 AM	109.29	109.31	109.27	109.27	38172
3/30/2016	11:46 AM	109.27	109.29	109.26	109.29	36877
3/30/2016	11:47 AM	109.32	109.34	109.279	109.279	91204
3/30/2016	11:48 AM	109.36	109.36	109.31	109.32	69290
3/30/2016	11:49 AM	109.35	109.36	109.33	109.3599	38318
3/30/2016	11:50 AM	109.36	109.36	109.32	109.36	61429
3/30/2016	11:51 AM	109.37	109.38	109.34	109.36	32537
3/30/2016	11:52 AM	109.365	109.38	109.34	109.37	44630
3/30/2016	11:53 AM	109.38	109.39	109.36	109.365	86423
3/30/2016	11:54 AM	109.3735	109.39	109.36	109.38	52704
3/30/2016	11:55 AM	109.385	109.4	109.3764	109.38	90299
3/30/2016	11:56 AM	109.39	109.39	109.37	109.39	24371
3/30/2016	11:57 AM	109.37	109.39	109.37	109.39	28178
3/30/2016	11:58 AM	109.39	109.41	109.36	109.37	58840
3/30/2016	11:59 AM	109.39	109.4	109.3864	109.3864	23842
3/30/2016	12:00 PM	109.39	109.4	109.37	109.38	35060
3/30/2016	12:01 PM	109.37	109.4	109.37	109.39	38403
3/30/2016	12:02 PM	109.36	109.375	109.35	109.375	30928
3/30/2016	12:03 PM	109.3	109.37	109.3	109.36	49828
3/30/2016	12:04 PM	109.33	109.33	109.29	109.3	43213
3/30/2016	12:05 PM	109.31	109.335	109.31	109.33	15172
3/30/2016	12:06 PM	109.28	109.31	109.26	109.31	46342
3/30/2016	12:07 PM	109.29	109.29	109.26	109.27	43092
3/30/2016	12:08 PM	109.3	109.3	109.28	109.29	23019
3/30/2016	12:09 PM	109.33	109.335	109.29	109.29	29232
3/30/2016	12:10 PM	109.32	109.33	109.3	109.32	74946
3/30/2016	12:11 PM	109.31	109.33	109.305	109.31	13022
3/30/2016	12:12 PM	109.32	109.33	109.3	109.315	34381
3/30/2016	12:13 PM	109.395	109.395	109.32	109.32	54584
3/30/2016	12:14 PM	109.4	109.415	109.36	109.4	88206
3/30/2016	12:15 PM	109.38	109.42	109.37	109.4	40024
3/30/2016	12:16 PM	109.42	109.43	109.39	109.39	18667
3/30/2016	12:17 PM	109.43	109.4478	109.42	109.4263	31342
3/30/2016	12:18 PM	109.41	109.435	109.39	109.43	28639
3/30/2016	12:19 PM	109.3785	109.405	109.3785	109.4	125283
3/30/2016	12:20 PM	109.35	109.39	109.35	109.38	59501
3/30/2016	12:21 PM	109.36	109.37	109.33	109.34	40832
3/30/2016	12:22 PM	109.35	109.37	109.34	109.36	51456
3/30/2016	12:23 PM	109.34	109.34	109.321	109.34	43124
3/30/2016	12:24 PM	109.32	109.355	109.32	109.34	13085
3/30/2016	12:25 PM	109.1585	109.31	109.15	109.31	86920
3/30/2016	12:26 PM	109.19	109.2	109.15	109.16	28494
3/30/2016	12:27 PM	109.23	109.23	109.19	109.19	22064
3/30/2016	12:28 PM	109.25	109.25	109.21	109.2242	21442
3/30/2016	12:29 PM	109.22	109.245	109.21	109.24	30772
3/30/2016	12:30 PM	109.245	109.26	109.21	109.22	22400
3/30/2016	12:31 PM	109.25	109.26	109.25	109.25	15372
3/30/2016	12:32 PM	109.23	109.25	109.2	109.25	19568
3/30/2016	12:33 PM	109.3	109.31	109.23	109.23	48638
3/30/2016	12:34 PM	109.31	109.31	109.27	109.29	15418
3/30/2016	12:35 PM	109.28	109.31	109.28	109.31	15393
3/30/2016	12:36 PM	109.28	109.3	109.28	109.29	10002
3/30/2016	12:37 PM	109.22	109.285	109.21	109.28	23039
3/30/2016	12:38 PM	109.15	109.22	109.15	109.218	36398
3/30/2016	12:39 PM	109.17	109.17	109.14	109.141	17702
3/30/2016	12:40 PM	109.21	109.22	109.19	109.19	16458
3/30/2016	12:41 PM	109.16	109.21	109.16	109.21	27843
3/30/2016	12:42 PM	109.165	109.17	109.16	109.17	8360
3/30/2016	12:43 PM	109.18	109.19	109.1535	109.16	14590
3/30/2016	12:44 PM	109.1899	109.19	109.17	109.18	9234
3/30/2016	12:45 PM	109.2	109.235	109.19	109.19	32003
3/30/2016	12:46 PM	109.22	109.2301	109.195	109.2	28192
3/30/2016	12:47 PM	109.22	109.235	109.22	109.2211	19923
3/30/2016	12:48 PM	109.22	109.23	109.21	109.23	14140
3/30/2016	12:49 PM	109.19	109.23	109.19	109.2106	40392
3/30/2016	12:50 PM	109.22	109.2291	109.19	109.19	23260
3/30/2016	12:51 PM	109.235	109.25	109.22	109.22	14062
3/30/2016	12:52 PM	109.2432	109.255	109.22	109.23	13863
3/30/2016	12:53 PM	109.23	109.2499	109.22	109.2465	30474
3/30/2016	12:54 PM	109.21	109.2568	109.21	109.24	19992
3/30/2016	12:55 PM	109.16	109.22	109.16	109.21	20475
3/30/2016	12:56 PM	109.21	109.21	109.15	109.15	17574
3/30/2016	12:57 PM	109.22	109.22	109.2	109.21	3062
3/30/2016	12:58 PM	109.23	109.235	109.21	109.23	36226
3/30/2016	12:59 PM	109.26	109.275	109.24	109.24	20624
3/30/2016	1:00 PM	109.26	109.275	109.25	109.26	34037
3/30/2016	1:01 PM	109.3056	109.31	109.25	109.25	26879
3/30/2016	1:02 PM	109.318	109.33	109.3	109.31	14981
3/30/2016	1:03 PM	109.3	109.33	109.29	109.32	22393
3/30/2016	1:04 PM	109.31	109.31	109.29	109.29	10833
3/30/2016	1:05 PM	109.265	109.315	109.26	109.303	21763
3/30/2016	1:06 PM	109.27	109.3	109.27	109.27	10119
3/30/2016	1:07 PM	109.24	109.274	109.23	109.27	29413
3/30/2016	1:08 PM	109.201	109.2499	109.1901	109.2467	42728
3/30/2016	1:09 PM	109.22	109.24	109.195	109.201	46526
3/30/2016	1:10 PM	109.235	109.24	109.225	109.23	26913
3/30/2016	1:11 PM	109.23	109.2348	109.2172	109.22	8498
3/30/2016	1:12 PM	109.23	109.25	109.23	109.24	30795
3/30/2016	1:13 PM	109.22	109.23	109.2	109.23	36015
3/30/2016	1:14 PM	109.26	109.26	109.2	109.22	39284
3/30/2016	1:15 PM	109.23	109.26	109.23	109.255	27827
3/30/2016	1:16 PM	109.23	109.23	109.19	109.23	27798
3/30/2016	1:17 PM	109.21	109.235	109.21	109.23	25443
3/30/2016	1:18 PM	109.225	109.2299	109.2	109.2	32355
3/30/2016	1:19 PM	109.22	109.2395	109.21	109.22	25048
3/30/2016	1:20 PM	109.2	109.22	109.18	109.22	38421
3/30/2016	1:21 PM	109.19	109.23	109.18	109.2	21816
3/30/2016	1:22 PM	109.2	109.23	109.2	109.2	65875
3/30/2016	1:23 PM	109.21	109.21	109.2	109.21	5483
3/30/2016	1:24 PM	109.23	109.232	109.2	109.2	49806
3/30/2016	1:25 PM	109.25	109.27	109.23	109.23	26509
3/30/2016	1:26 PM	109.27	109.28	109.255	109.26	19692
3/30/2016	1:27 PM	109.23	109.271	109.22	109.2636	22826
3/30/2016	1:28 PM	109.25	109.27	109.22	109.23	77655
3/30/2016	1:29 PM	109.21	109.265	109.21	109.26	41412
3/30/2016	1:30 PM	109.2	109.235	109.2	109.22	10151
3/30/2016	1:31 PM	109.2438	109.2438	109.19	109.2	29295
3/30/2016	1:32 PM	109.2	109.245	109.18	109.24	26134
3/30/2016	1:33 PM	109.15	109.196	109.13	109.195	31615
3/30/2016	1:34 PM	109.14	109.16	109.13	109.1599	14581
3/30/2016	1:35 PM	109.19	109.19	109.14	109.14	134867
3/30/2016	1:36 PM	109.2	109.205	109.16	109.18	16386
3/30/2016	1:37 PM	109.215	109.215	109.18	109.2	56271
3/30/2016	1:38 PM	109.2164	109.2164	109.195	109.21	32002
3/30/2016	1:39 PM	109.22	109.225	109.195	109.21	26598
3/30/2016	1:40 PM	109.22	109.225	109.21	109.22	14447
3/30/2016	1:41 PM	109.23	109.24	109.21	109.215	22708
3/30/2016	1:42 PM	109.25	109.26	109.23	109.2308	53105
3/30/2016	1:43 PM	109.285	109.3	109.24	109.25	24543
3/30/2016	1:44 PM	109.285	109.31	109.27	109.29	22580
3/30/2016	1:45 PM	109.29	109.29	109.27	109.28	5275
3/30/2016	1:46 PM	109.2899	109.3	109.27	109.29	21925
3/30/2016	1:47 PM	109.28	109.3	109.28	109.29	6185
3/30/2016	1:48 PM	109.33	109.34	109.28	109.29	42322
3/30/2016	1:49 PM	109.35	109.36	109.32	109.34	42320
3/30/2016	1:50 PM	109.37	109.375	109.34	109.3533	40160
3/30/2016	1:51 PM	109.38	109.4	109.35	109.36	25258
3/30/2016	1:52 PM	109.395	109.4	109.36	109.39	50675
3/30/2016	1:53 PM	109.4	109.415	109.3846	109.39	48603
3/30/2016	1:54 PM	109.4	109.41	109.39	109.41	22820
3/30/2016	1:55 PM	109.37	109.4	109.365	109.4	17294
3/30/2016	1:56 PM	109.3999	109.3999	109.375	109.38	25252
3/30/2016	1:57 PM	109.375	109.4	109.3701	109.39	73277
3/30/2016	1:58 PM	109.4	109.4	109.37	109.3799	12438
3/30/2016	1:59 PM	109.385	109.4099	109.385	109.4	20100
3/30/2016	2:00 PM	109.35	109.405	109.35	109.388	25637
3/30/2016	2:01 PM	109.39	109.39	109.34	109.35	15488
3/30/2016	2:02 PM	109.4	109.408	109.38	109.4	7275
3/30/2016	2:03 PM	109.365	109.4	109.35	109.39	30596
3/30/2016	2:04 PM	109.43	109.43	109.35	109.365	83315
3/30/2016	2:05 PM	109.46	109.47	109.41	109.44	254394
3/30/2016	2:06 PM	109.45	109.47	109.43	109.46	14566
3/30/2016	2:07 PM	109.47	109.48	109.44	109.45	22075
3/30/2016	2:08 PM	109.49	109.5	109.46	109.47	32149
3/30/2016	2:09 PM	109.459	109.495	109.45	109.49	82512
3/30/2016	2:10 PM	109.44	109.46	109.42	109.46	18120
3/30/2016	2:11 PM	109.42	109.44	109.41	109.43	30850
3/30/2016	2:12 PM	109.41	109.43	109.4	109.4205	32149
3/30/2016	2:13 PM	109.4	109.43	109.39	109.41	324030
3/30/2016	2:14 PM	109.38	109.4	109.38	109.4	41672
3/30/2016	2:15 PM	109.33	109.37	109.31	109.37	57431
3/30/2016	2:16 PM	109.27	109.34	109.26	109.33	40217
3/30/2016	2:17 PM	109.27	109.3	109.27	109.28	37072
3/30/2016	2:18 PM	109.2962	109.305	109.26	109.265	23382
3/30/2016	2:19 PM	109.31	109.32	109.29	109.291	26500
3/30/2016	2:20 PM	109.31	109.3138	109.3	109.3007	25166
3/30/2016	2:21 PM	109.32	109.32	109.28	109.31	26696
3/30/2016	2:22 PM	109.29	109.33	109.28	109.325	30107
3/30/2016	2:23 PM	109.3	109.32	109.29	109.29	80873
3/30/2016	2:24 PM	109.3	109.32	109.29	109.3	11448
3/30/2016	2:25 PM	109.32	109.32	109.3	109.31	22027
3/30/2016	2:26 PM	109.3179	109.33	109.29	109.33	13073
3/30/2016	2:27 PM	109.32	109.35	109.31	109.32	49004
3/30/2016	2:28 PM	109.3	109.33	109.3	109.32	30449
3/30/2016	2:29 PM	109.405	109.41	109.32	109.32	64221
3/30/2016	2:30 PM	109.44	109.45	109.4	109.4	112250
3/30/2016	2:31 PM	109.46	109.49	109.44	109.44	74288
3/30/2016	2:32 PM	109.44	109.46	109.43	109.454	23357
3/30/2016	2:33 PM	109.43	109.44	109.4	109.436	21311
3/30/2016	2:34 PM	109.43	109.4479	109.42	109.43	17156
3/30/2016	2:35 PM	109.45	109.45	109.43	109.44	18254
3/30/2016	2:36 PM	109.4136	109.455	109.4136	109.45	25815
3/30/2016	2:37 PM	109.42	109.43	109.4	109.41	24843
3/30/2016	2:38 PM	109.39	109.42	109.38	109.41	38620
3/30/2016	2:39 PM	109.4	109.4093	109.39	109.39	16199
3/30/2016	2:40 PM	109.4	109.4135	109.4	109.4024	7169
3/30/2016	2:41 PM	109.33	109.41	109.3	109.41	80661
3/30/2016	2:42 PM	109.3367	109.34	109.31	109.32	41116
3/30/2016	2:43 PM	109.32	109.335	109.29	109.335	17591
3/30/2016	2:44 PM	109.33	109.34	109.31	109.32	15119
3/30/2016	2:45 PM	109.325	109.3493	109.31	109.34	16334
3/30/2016	2:46 PM	109.35	109.3599	109.32	109.33	8127
3/30/2016	2:47 PM	109.35	109.3775	109.34	109.35	20639
3/30/2016	2:48 PM	109.405	109.41	109.37	109.37	37386
3/30/2016	2:49 PM	109.45	109.45	109.41	109.41	25237
3/30/2016	2:50 PM	109.42	109.4476	109.42	109.4437	15157
3/30/2016	2:51 PM	109.415	109.4379	109.415	109.43	16965
3/30/2016	2:52 PM	109.44	109.44	109.41	109.41	7977
3/30/2016	2:53 PM	109.45	109.45	109.42	109.43	23711
3/30/2016	2:54 PM	109.495	109.51	109.44	109.44	62255
3/30/2016	2:55 PM	109.485	109.5	109.48	109.495	21492
3/30/2016	2:56 PM	109.47	109.4862	109.46	109.48	28198
3/30/2016	2:57 PM	109.48	109.485	109.46	109.47	22296
3/30/2016	2:58 PM	109.48	109.48	109.47	109.4705	17745
3/30/2016	2:59 PM	109.46	109.47	109.45	109.47	11616
3/30/2016	3:00 PM	109.46	109.465	109.44	109.46	10288
3/30/2016	3:01 PM	109.47	109.47	109.43	109.45	30502
3/30/2016	3:02 PM	109.556	109.569	109.47	109.48	67661
3/30/2016	3:03 PM	109.54	109.55	109.52	109.55	25907
3/30/2016	3:04 PM	109.53	109.555	109.51	109.5311	17588
3/30/2016	3:05 PM	109.51	109.5362	109.5	109.535	25613
3/30/2016	3:06 PM	109.55	109.55	109.51	109.52	13451
3/30/2016	3:07 PM	109.5733	109.59	109.55	109.55	72764
3/30/2016	3:08 PM	109.56	109.5792	109.54	109.57	25532
3/30/2016	3:09 PM	109.59	109.61	109.55	109.5632	58923
3/30/2016	3:10 PM	109.59	109.61	109.58	109.6	46636
3/30/2016	3:11 PM	109.55	109.58	109.55	109.58	35240
3/30/2016	3:12 PM	109.6	109.6	109.55	109.56	17999
3/30/2016	3:13 PM	109.59	109.6	109.58	109.6	38311
3/30/2016	3:14 PM	109.585	109.5987	109.57	109.5907	35782
3/30/2016	3:15 PM	109.62	109.62	109.58	109.59	34602
3/30/2016	3:16 PM	109.61	109.65	109.61	109.62	74429
3/30/2016	3:17 PM	109.6	109.61	109.58	109.61	23803
3/30/2016	3:18 PM	109.5524	109.609	109.5524	109.609	20531
3/30/2016	3:19 PM	109.52	109.56	109.52	109.56	45723
3/30/2016	3:20 PM	109.56	109.57	109.51	109.5164	16027
3/30/2016	3:21 PM	109.58	109.59	109.54	109.56	92145
3/30/2016	3:22 PM	109.59	109.6	109.57	109.575	38099
3/30/2016	3:23 PM	109.61	109.63	109.59	109.59	33973
3/30/2016	3:24 PM	109.62	109.64	109.6	109.61	36145
3/30/2016	3:25 PM	109.6336	109.64	109.62	109.62	44813
3/30/2016	3:26 PM	109.6179	109.64	109.6	109.6336	43885
3/30/2016	3:27 PM	109.59	109.615	109.58	109.61	22566
3/30/2016	3:28 PM	109.5801	109.6099	109.58	109.59	24716
3/30/2016	3:29 PM	109.61	109.63	109.58	109.59	58010
3/30/2016	3:30 PM	109.595	109.62	109.57	109.62	23855
3/30/2016	3:31 PM	109.58	109.61	109.57	109.6	21733
3/30/2016	3:32 PM	109.57	109.59	109.56	109.58	23551
3/30/2016	3:33 PM	109.54	109.58	109.54	109.57	35628
3/30/2016	3:34 PM	109.53	109.55	109.53	109.54	38672
3/30/2016	3:35 PM	109.5493	109.5564	109.52	109.53	29085
3/30/2016	3:36 PM	109.57	109.57	109.54	109.55	27094
3/30/2016	3:37 PM	109.565	109.57	109.55	109.565	18443
3/30/2016	3:38 PM	109.505	109.57	109.505	109.57	77049
3/30/2016	3:39 PM	109.54	109.54	109.5	109.51	112474
3/30/2016	3:40 PM	109.541	109.55	109.52	109.54	16369
3/30/2016	3:41 PM	109.49	109.55	109.48	109.54	82518
3/30/2016	3:42 PM	109.465	109.51	109.46	109.495	39421
3/30/2016	3:43 PM	109.48	109.49	109.46	109.47	22843
3/30/2016	3:44 PM	109.51	109.52	109.48	109.49	36819
3/30/2016	3:45 PM	109.5	109.53	109.5	109.51	50225
3/30/2016	3:46 PM	109.47	109.4955	109.46	109.49	31414
3/30/2016	3:47 PM	109.475	109.51	109.47	109.48	32549
3/30/2016	3:48 PM	109.475	109.48	109.46	109.475	43916
3/30/2016	3:49 PM	109.48	109.48	109.47	109.475	16645
3/30/2016	3:50 PM	109.43	109.48	109.43	109.475	74917
3/30/2016	3:51 PM	109.49	109.5	109.43	109.43	71781
3/30/2016	3:52 PM	109.49	109.51	109.47	109.49	161899
3/30/2016	3:53 PM	109.45	109.5	109.45	109.5	62042
3/30/2016	3:54 PM	109.42	109.4693	109.4	109.46	59478
3/30/2016	3:55 PM	109.4221	109.44	109.42	109.42	112950
3/30/2016	3:56 PM	109.4	109.44	109.39	109.42	71529
3/30/2016	3:57 PM	109.37	109.41	109.37	109.39	87988
3/30/2016	3:58 PM	109.36	109.39	109.35	109.38	150566
3/30/2016	3:59 PM	109.37	109.37	109.33	109.35	277789
3/30/2016	4:00 PM	109.36	109.42	109.31	109.37	690151
3/31/2016	9:31 AM	109.25	109.4	109.25	109.31	105181
3/31/2016	9:32 AM	109.28	109.3227	109.24	109.25	74381
3/31/2016	9:33 AM	109.36	109.36	109.28	109.29	38711
3/31/2016	9:34 AM	109.36	109.39	109.33	109.344	48970
3/31/2016	9:35 AM	109.36	109.395	109.33	109.36	99347
3/31/2016	9:36 AM	109.25	109.37	109.25	109.37	65438
3/31/2016	9:37 AM	109.22	109.285	109.19	109.27	140967
3/31/2016	9:38 AM	109.27	109.3	109.225	109.225	56838
3/31/2016	9:39 AM	109.305	109.31	109.23	109.28	86222
3/31/2016	9:40 AM	109.34	109.37	109.3	109.309	38538
3/31/2016	9:41 AM	109.35	109.37	109.31	109.34	36508
3/31/2016	9:42 AM	109.33	109.37	109.29	109.35	178559
3/31/2016	9:43 AM	109.21	109.34	109.17	109.34	150853
3/31/2016	9:44 AM	109.24	109.2601	109.21	109.225	48547
3/31/2016	9:45 AM	109.31	109.32	109.24	109.25	44260
3/31/2016	9:46 AM	109.3	109.358	109.281	109.31	58237
3/31/2016	9:47 AM	109.39	109.4	109.27	109.28	39270
3/31/2016	9:48 AM	109.38	109.38	109.33	109.38	25040
3/31/2016	9:49 AM	109.3499	109.41	109.33	109.39	34449
3/31/2016	9:50 AM	109.43	109.45	109.35	109.35	132720
3/31/2016	9:51 AM	109.42	109.48	109.4	109.43	102852
3/31/2016	9:52 AM	109.4076	109.45	109.3843	109.43	42337
3/31/2016	9:53 AM	109.34	109.42	109.329	109.41	103096
3/31/2016	9:54 AM	109.33	109.37	109.31	109.35	75326
3/31/2016	9:55 AM	109.3	109.36	109.29	109.34	24110
3/31/2016	9:56 AM	109.23	109.3199	109.23	109.3	17661
3/31/2016	9:57 AM	109.28	109.28	109.24	109.24	40202
3/31/2016	9:58 AM	109.31	109.31	109.25	109.27	51809
3/31/2016	9:59 AM	109.32	109.34	109.28	109.32	88054
3/31/2016	10:00 AM	109.31	109.34	109.26	109.31	48898
3/31/2016	10:01 AM	109.32	109.34	109.26	109.32	110326
3/31/2016	10:02 AM	109.36	109.3999	109.3	109.33	72502
3/31/2016	10:03 AM	109.38	109.42	109.35	109.35	42912
3/31/2016	10:04 AM	109.39	109.4	109.375	109.38	19952
3/31/2016	10:05 AM	109.37	109.42	109.37	109.39	65993
3/31/2016	10:06 AM	109.37	109.42	109.3642	109.37	38550
3/31/2016	10:07 AM	109.43	109.43	109.37	109.3725	52699
3/31/2016	10:08 AM	109.42	109.46	109.4	109.43	35861
3/31/2016	10:09 AM	109.49	109.5	109.43	109.43	28308
3/31/2016	10:10 AM	109.4599	109.49	109.42	109.49	47690
3/31/2016	10:11 AM	109.4865	109.49	109.46	109.46	38787
3/31/2016	10:12 AM	109.46	109.5	109.46	109.49	29760
3/31/2016	10:13 AM	109.46	109.48	109.44	109.46	36713
3/31/2016	10:14 AM	109.5	109.51	109.45	109.47	48249
3/31/2016	10:15 AM	109.51	109.528	109.46	109.5029	115469
3/31/2016	10:16 AM	109.5	109.51	109.48	109.5	79420
3/31/2016	10:17 AM	109.47	109.5	109.46	109.5	40798
3/31/2016	10:18 AM	109.46	109.49	109.46	109.47	14644
3/31/2016	10:19 AM	109.512	109.56	109.46	109.46	105839
3/31/2016	10:20 AM	109.48	109.51	109.45	109.51	13868
3/31/2016	10:21 AM	109.51	109.52	109.47	109.48	98650
3/31/2016	10:22 AM	109.52	109.53	109.51	109.51	22362
3/31/2016	10:23 AM	109.58	109.61	109.53	109.53	91773
3/31/2016	10:24 AM	109.58	109.59	109.56	109.575	74863
3/31/2016	10:25 AM	109.55	109.58	109.55	109.57	53081
3/31/2016	10:26 AM	109.58	109.6	109.56	109.56	56134
3/31/2016	10:27 AM	109.59	109.6	109.57	109.575	49224
3/31/2016	10:28 AM	109.605	109.61	109.58	109.59	28710
3/31/2016	10:29 AM	109.55	109.61	109.55	109.6	11379
3/31/2016	10:30 AM	109.51	109.55	109.49	109.55	107350
3/31/2016	10:31 AM	109.46	109.53	109.46	109.52	37948
3/31/2016	10:32 AM	109.51	109.515	109.47	109.47	37213
3/31/2016	10:33 AM	109.53	109.53	109.5	109.505	84379
3/31/2016	10:34 AM	109.58	109.58	109.51	109.53	38966
3/31/2016	10:35 AM	109.54	109.575	109.53	109.575	20439
3/31/2016	10:36 AM	109.52	109.56	109.52	109.55	22262
3/31/2016	10:37 AM	109.57	109.58	109.52	109.52	15922
3/31/2016	10:38 AM	109.54	109.58	109.52	109.58	55147
3/31/2016	10:39 AM	109.53	109.56	109.52	109.55	21763
3/31/2016	10:40 AM	109.51	109.535	109.5	109.53	20457
3/31/2016	10:41 AM	109.54	109.56	109.5069	109.52	19960
3/31/2016	10:42 AM	109.62	109.63	109.52	109.52	56580
3/31/2016	10:43 AM	109.62	109.65	109.61	109.619	36284
3/31/2016	10:44 AM	109.61	109.62	109.61	109.61	13863
3/31/2016	10:45 AM	109.63	109.64	109.61	109.61	5917
3/31/2016	10:46 AM	109.62	109.63	109.61	109.625	24167
3/31/2016	10:47 AM	109.62	109.63	109.615	109.62	5149
3/31/2016	10:48 AM	109.58	109.61	109.57	109.61	80646
3/31/2016	10:49 AM	109.59	109.6	109.58	109.59	27575
3/31/2016	10:50 AM	109.5667	109.6	109.56	109.58	24693
3/31/2016	10:51 AM	109.61	109.61	109.5669	109.57	38611
3/31/2016	10:52 AM	109.5999	109.62	109.5701	109.62	12187
3/31/2016	10:53 AM	109.63	109.63	109.59	109.594	25530
3/31/2016	10:54 AM	109.64	109.64	109.61	109.62	12630
3/31/2016	10:55 AM	109.6433	109.67	109.63	109.64	150805
3/31/2016	10:56 AM	109.65	109.65	109.63	109.64	32942
3/31/2016	10:57 AM	109.63	109.66	109.625	109.65	44062
3/31/2016	10:58 AM	109.62	109.64	109.58	109.63	15723
3/31/2016	10:59 AM	109.6	109.62	109.6	109.61	20732
3/31/2016	11:00 AM	109.595	109.6	109.5869	109.59	9028
3/31/2016	11:01 AM	109.596	109.605	109.57	109.6	44938
3/31/2016	11:02 AM	109.61	109.61	109.59	109.6	17675
3/31/2016	11:03 AM	109.63	109.66	109.61	109.61	11636
3/31/2016	11:04 AM	109.64	109.65	109.62	109.62	42644
3/31/2016	11:05 AM	109.61	109.64	109.61	109.63	24467
3/31/2016	11:06 AM	109.6	109.63	109.6	109.61	28977
3/31/2016	11:07 AM	109.62	109.6399	109.595	109.6	38235
3/31/2016	11:08 AM	109.6132	109.63	109.6	109.62	22171
3/31/2016	11:09 AM	109.65	109.65	109.62	109.62	119511
3/31/2016	11:10 AM	109.6	109.66	109.6	109.65	25509
3/31/2016	11:11 AM	109.6499	109.65	109.59	109.6	31638
3/31/2016	11:12 AM	109.63	109.67	109.63	109.64	15644
3/31/2016	11:13 AM	109.63	109.655	109.62	109.64	51134
3/31/2016	11:14 AM	109.62	109.63	109.62	109.621	8278
3/31/2016	11:15 AM	109.65	109.65	109.62	109.62	5512
3/31/2016	11:16 AM	109.65	109.69	109.65	109.66	15798
3/31/2016	11:17 AM	109.63	109.65	109.63	109.63	12411
3/31/2016	11:18 AM	109.6298	109.64	109.62	109.64	11900
3/31/2016	11:19 AM	109.63	109.63	109.61	109.62	11001
3/31/2016	11:20 AM	109.638	109.65	109.61	109.635	38539
3/31/2016	11:21 AM	109.6	109.6501	109.59	109.64	47551
3/31/2016	11:22 AM	109.59	109.63	109.59	109.591	23735
3/31/2016	11:23 AM	109.58	109.61	109.58	109.581	12214
3/31/2016	11:24 AM	109.56	109.581	109.55	109.58	41026
3/31/2016	11:25 AM	109.57	109.58	109.56	109.56	30447
3/31/2016	11:26 AM	109.53	109.57	109.52	109.57	63654
3/31/2016	11:27 AM	109.46	109.52	109.46	109.52	46042
3/31/2016	11:28 AM	109.45	109.5	109.45	109.47	38215
3/31/2016	11:29 AM	109.4873	109.5	109.46	109.46	33840
3/31/2016	11:30 AM	109.48	109.49	109.445	109.48	26054
3/31/2016	11:31 AM	109.53	109.55	109.48	109.48	27034
3/31/2016	11:32 AM	109.53	109.54	109.5	109.53	40937
3/31/2016	11:33 AM	109.54	109.55	109.5265	109.53	18461
3/31/2016	11:34 AM	109.51	109.555	109.51	109.545	13030
3/31/2016	11:35 AM	109.45	109.51	109.43	109.51	27870
3/31/2016	11:36 AM	109.45	109.48	109.45	109.46	12545
3/31/2016	11:37 AM	109.45	109.47	109.445	109.46	9931
3/31/2016	11:38 AM	109.47	109.47	109.44	109.44	39388
3/31/2016	11:39 AM	109.45	109.47	109.45	109.46	9899
3/31/2016	11:40 AM	109.46	109.47	109.44	109.45	27244
3/31/2016	11:41 AM	109.5099	109.51	109.46	109.46	35960
3/31/2016	11:42 AM	109.5	109.52	109.5	109.51	6938
3/31/2016	11:43 AM	109.5	109.51	109.48	109.505	10464
3/31/2016	11:44 AM	109.5	109.51	109.49	109.5	17078
3/31/2016	11:45 AM	109.531	109.56	109.49	109.49	71655
3/31/2016	11:46 AM	109.495	109.53	109.495	109.53	22621
3/31/2016	11:47 AM	109.539	109.54	109.4972	109.5	20267
3/31/2016	11:48 AM	109.55	109.55	109.53	109.5394	6541
3/31/2016	11:49 AM	109.55	109.56	109.53	109.54	7190
3/31/2016	11:50 AM	109.56	109.56	109.55	109.55	9137
3/31/2016	11:51 AM	109.555	109.57	109.5475	109.56	16822
3/31/2016	11:52 AM	109.575	109.58	109.55	109.56	18653
3/31/2016	11:53 AM	109.6	109.61	109.57	109.58	15895
3/31/2016	11:54 AM	109.583	109.62	109.583	109.6	9829
3/31/2016	11:55 AM	109.5872	109.61	109.572	109.58	22369
3/31/2016	11:56 AM	109.59	109.62	109.576	109.59	27461
3/31/2016	11:57 AM	109.62	109.62	109.6	109.6	49144
3/31/2016	11:58 AM	109.621	109.64	109.62	109.621	25170
3/31/2016	11:59 AM	109.62	109.63	109.62	109.625	19694
3/31/2016	12:00 PM	109.6	109.6208	109.6	109.62	33848
3/31/2016	12:01 PM	109.6238	109.629	109.59	109.61	13664
3/31/2016	12:02 PM	109.63	109.65	109.62	109.62	84005
3/31/2016	12:03 PM	109.64	109.64	109.61	109.63	28981
3/31/2016	12:04 PM	109.62	109.64	109.59	109.64	15793
3/31/2016	12:05 PM	109.64	109.64	109.61	109.61	24210
3/31/2016	12:06 PM	109.63	109.64	109.625	109.64	12096
3/31/2016	12:07 PM	109.61	109.64	109.61	109.635	6418
3/31/2016	12:08 PM	109.6275	109.63	109.6199	109.62	4806
3/31/2016	12:09 PM	109.6275	109.64	109.62	109.63	8127
3/31/2016	12:10 PM	109.5906	109.635	109.5906	109.63	14381
3/31/2016	12:11 PM	109.6	109.61	109.6	109.6	9084
3/31/2016	12:12 PM	109.589	109.59	109.57	109.59	20146
3/31/2016	12:13 PM	109.58	109.595	109.57	109.59	4800
3/31/2016	12:14 PM	109.6	109.6	109.57	109.58	25404
3/31/2016	12:15 PM	109.6	109.61	109.58	109.59	10394
3/31/2016	12:16 PM	109.59	109.62	109.59	109.6	6208
3/31/2016	12:17 PM	109.62	109.63	109.59	109.59	63498
3/31/2016	12:18 PM	109.6199	109.63	109.61	109.62	12500
3/31/2016	12:19 PM	109.6199	109.63	109.61	109.62	36384
3/31/2016	12:20 PM	109.639	109.64	109.62	109.62	5618
3/31/2016	12:21 PM	109.6399	109.64	109.63	109.63	12540
3/31/2016	12:22 PM	109.65	109.65	109.625	109.63	25183
3/31/2016	12:23 PM	109.63	109.6501	109.62	109.65	51122
3/31/2016	12:24 PM	109.63	109.65	109.63	109.63	13927
3/31/2016	12:25 PM	109.626	109.64	109.6224	109.6224	4128
3/31/2016	12:26 PM	109.64	109.645	109.62	109.62	11319
3/31/2016	12:27 PM	109.65	109.6567	109.63	109.64	8455
3/31/2016	12:28 PM	109.6372	109.65	109.63	109.64	5106
3/31/2016	12:29 PM	109.64	109.65	109.64	109.64	3500
3/31/2016	12:30 PM	109.67	109.68	109.64	109.645	47930
3/31/2016	12:31 PM	109.66	109.675	109.655	109.675	15625
3/31/2016	12:32 PM	109.64	109.6742	109.64	109.6563	19052
3/31/2016	12:33 PM	109.63	109.65	109.63	109.64	36657
3/31/2016	12:34 PM	109.62	109.63	109.6	109.63	19403
3/31/2016	12:35 PM	109.59	109.62	109.59	109.6101	7755
3/31/2016	12:36 PM	109.59	109.62	109.59	109.59	21318
3/31/2016	12:37 PM	109.62	109.63	109.6	109.6	13982
3/31/2016	12:38 PM	109.6374	109.64	109.62	109.6265	16163
3/31/2016	12:39 PM	109.62	109.65	109.62	109.634	15762
3/31/2016	12:40 PM	109.64	109.64	109.61	109.62	49182
3/31/2016	12:41 PM	109.63	109.64	109.62	109.63	15684
3/31/2016	12:42 PM	109.63	109.64	109.61	109.63	15861
3/31/2016	12:43 PM	109.64	109.64	109.63	109.63	14380
3/31/2016	12:44 PM	109.64	109.66	109.63	109.63	30170
3/31/2016	12:45 PM	109.64	109.65	109.63	109.64	13029
3/31/2016	12:46 PM	109.665	109.67	109.6467	109.649	26727
3/31/2016	12:47 PM	109.66	109.68	109.66	109.665	15200
3/31/2016	12:48 PM	109.6699	109.67	109.66	109.67	13300
3/31/2016	12:49 PM	109.645	109.675	109.645	109.67	8018
3/31/2016	12:50 PM	109.63	109.6493	109.63	109.64	7633
3/31/2016	12:51 PM	109.62	109.64	109.61	109.634	15550
3/31/2016	12:52 PM	109.62	109.63	109.62	109.62	15141
3/31/2016	12:53 PM	109.63	109.64	109.61	109.61	10402
3/31/2016	12:54 PM	109.62	109.65	109.62	109.64	10152
3/31/2016	12:55 PM	109.64	109.65	109.6138	109.6138	10646
3/31/2016	12:56 PM	109.64	109.645	109.62	109.64	16220
3/31/2016	12:57 PM	109.6	109.64	109.6	109.64	14845
3/31/2016	12:58 PM	109.5937	109.61	109.59	109.6	14639
3/31/2016	12:59 PM	109.55	109.59	109.55	109.59	20701
3/31/2016	1:00 PM	109.54	109.55	109.54	109.5499	22089
3/31/2016	1:01 PM	109.5399	109.56	109.5399	109.55	11494
3/31/2016	1:02 PM	109.5	109.54	109.5	109.53	16269
3/31/2016	1:03 PM	109.54	109.54	109.5	109.5	7687
3/31/2016	1:04 PM	109.53	109.535	109.5167	109.53	18280
3/31/2016	1:05 PM	109.48	109.53	109.48	109.53	14600
3/31/2016	1:06 PM	109.5	109.5099	109.49	109.49	18600
3/31/2016	1:07 PM	109.52	109.53	109.5	109.505	9693
3/31/2016	1:08 PM	109.52	109.5299	109.51	109.52	6947
3/31/2016	1:09 PM	109.51	109.53	109.51	109.52	26908
3/31/2016	1:10 PM	109.5168	109.52	109.5	109.52	14441
3/31/2016	1:11 PM	109.515	109.52	109.49	109.52	129699
3/31/2016	1:12 PM	109.52	109.52	109.5	109.5163	9723
3/31/2016	1:13 PM	109.51	109.515	109.5	109.51	23092
3/31/2016	1:14 PM	109.49	109.51	109.49	109.5035	16468
3/31/2016	1:15 PM	109.488	109.49	109.48	109.49	17987
3/31/2016	1:16 PM	109.47	109.495	109.46	109.485	17260
3/31/2016	1:17 PM	109.48	109.485	109.46	109.46	15270
3/31/2016	1:18 PM	109.486	109.49	109.47	109.48	7479
3/31/2016	1:19 PM	109.495	109.495	109.48	109.4837	11893
3/31/2016	1:20 PM	109.465	109.4963	109.44	109.4963	55122
3/31/2016	1:21 PM	109.47	109.47	109.45	109.46	55959
3/31/2016	1:22 PM	109.48	109.49	109.47	109.47	30268
3/31/2016	1:23 PM	109.48	109.5	109.47	109.49	12608
3/31/2016	1:24 PM	109.5	109.5	109.4801	109.4801	6049
3/31/2016	1:25 PM	109.49	109.51	109.49	109.5	22425
3/31/2016	1:26 PM	109.4799	109.49	109.46	109.4899	13624
3/31/2016	1:27 PM	109.46	109.4899	109.45	109.48	10506
3/31/2016	1:28 PM	109.44	109.47	109.44	109.456	4812
3/31/2016	1:29 PM	109.42	109.46	109.42	109.44	100217
3/31/2016	1:30 PM	109.43	109.43	109.42	109.43	22428
3/31/2016	1:31 PM	109.41	109.43	109.41	109.43	27438
3/31/2016	1:32 PM	109.3832	109.415	109.38	109.415	48669
3/31/2016	1:33 PM	109.36	109.385	109.36	109.38	71039
3/31/2016	1:34 PM	109.37	109.38	109.36	109.37	24816
3/31/2016	1:35 PM	109.36	109.37	109.35	109.37	24582
3/31/2016	1:36 PM	109.38	109.38	109.35	109.36	36099
3/31/2016	1:37 PM	109.3764	109.39	109.36	109.36	18777
3/31/2016	1:38 PM	109.36	109.37	109.36	109.37	13200
3/31/2016	1:39 PM	109.3754	109.38	109.36	109.3663	5162
3/31/2016	1:40 PM	109.36	109.39	109.36	109.38	9601
3/31/2016	1:41 PM	109.33	109.3621	109.32	109.36	48605
3/31/2016	1:42 PM	109.33	109.33	109.305	109.33	35168
3/31/2016	1:43 PM	109.319	109.34	109.319	109.33	12365
3/31/2016	1:44 PM	109.3099	109.32	109.2901	109.3	21601
3/31/2016	1:45 PM	109.3	109.31	109.3	109.3	7303
3/31/2016	1:46 PM	109.31	109.338	109.309	109.31	20668
3/31/2016	1:47 PM	109.3	109.3144	109.26	109.3144	31529
3/31/2016	1:48 PM	109.3	109.32	109.3	109.31	21058
3/31/2016	1:49 PM	109.31	109.32	109.29	109.3	31522
3/31/2016	1:50 PM	109.32	109.3201	109.3	109.31	6657
3/31/2016	1:51 PM	109.35	109.36	109.32	109.32	19799
3/31/2016	1:52 PM	109.34	109.36	109.34	109.355	13691
3/31/2016	1:53 PM	109.3599	109.37	109.336	109.349	10881
3/31/2016	1:54 PM	109.34	109.36	109.33	109.3599	10832
3/31/2016	1:55 PM	109.32	109.35	109.32	109.34	34655
3/31/2016	1:56 PM	109.29	109.3266	109.28	109.32	15793
3/31/2016	1:57 PM	109.2336	109.29	109.23	109.29	55523
3/31/2016	1:58 PM	109.23	109.24	109.22	109.23	37359
3/31/2016	1:59 PM	109.27	109.28	109.22	109.23	67274
3/31/2016	2:00 PM	109.28	109.29	109.26	109.2601	44625
3/31/2016	2:01 PM	109.24	109.28	109.24	109.28	33035
3/31/2016	2:02 PM	109.24	109.26	109.24	109.25	28307
3/31/2016	2:03 PM	109.23	109.244	109.22	109.244	12600
3/31/2016	2:04 PM	109.22	109.25	109.2	109.24	33241
3/31/2016	2:05 PM	109.218	109.23	109.2	109.22	32023
3/31/2016	2:06 PM	109.17	109.22	109.16	109.21	35852
3/31/2016	2:07 PM	109.16	109.18	109.16	109.165	162209
3/31/2016	2:08 PM	109.17	109.179	109.15	109.16	88101
3/31/2016	2:09 PM	109.15	109.18	109.13	109.175	46405
3/31/2016	2:10 PM	109.17	109.18	109.11	109.15	86855
3/31/2016	2:11 PM	109.18	109.18	109.16	109.16	61170
3/31/2016	2:12 PM	109.17	109.19	109.15	109.18	155476
3/31/2016	2:13 PM	109.15	109.17	109.15	109.17	15465
3/31/2016	2:14 PM	109.16	109.17	109.15	109.15	19015
3/31/2016	2:15 PM	109.15	109.17	109.15	109.1694	23311
3/31/2016	2:16 PM	109.17	109.17	109.13	109.15	56063
3/31/2016	2:17 PM	109.19	109.19	109.14	109.17	99044
3/31/2016	2:18 PM	109.24	109.24	109.19	109.19	56841
3/31/2016	2:19 PM	109.23	109.25	109.23	109.24	30510
3/31/2016	2:20 PM	109.25	109.25	109.23	109.235	37816
3/31/2016	2:21 PM	109.25	109.26	109.23	109.25	26429
3/31/2016	2:22 PM	109.24	109.26	109.24	109.255	47701
3/31/2016	2:23 PM	109.23	109.25	109.2299	109.24	17121
3/31/2016	2:24 PM	109.22	109.24	109.22	109.23	41941
3/31/2016	2:25 PM	109.22	109.24	109.22	109.22	40784
3/31/2016	2:26 PM	109.17	109.21	109.15	109.21	61422
3/31/2016	2:27 PM	109.16	109.19	109.16	109.1764	21029
3/31/2016	2:28 PM	109.14	109.17	109.14	109.165	16958
3/31/2016	2:29 PM	109.14	109.15	109.1	109.13	44315
3/31/2016	2:30 PM	109.11	109.14	109.11	109.14	19291
3/31/2016	2:31 PM	109.1158	109.12	109.07	109.11	38469
3/31/2016	2:32 PM	109.16	109.17	109.12	109.12	58821
3/31/2016	2:33 PM	109.17	109.17	109.15	109.16	18386
3/31/2016	2:34 PM	109.1599	109.17	109.13	109.165	27190
3/31/2016	2:35 PM	109.13	109.16	109.12	109.15	5470
3/31/2016	2:36 PM	109.13	109.15	109.11	109.12	33949
3/31/2016	2:37 PM	109.11	109.14	109.1	109.13	51911
3/31/2016	2:38 PM	109.13	109.14	109.1033	109.11	13315
3/31/2016	2:39 PM	109.11	109.15	109.11	109.13	14415
3/31/2016	2:40 PM	109.09	109.11	109.08	109.1	20218
3/31/2016	2:41 PM	109.07	109.08	109.0411	109.08	87783
3/31/2016	2:42 PM	109.06	109.09	109.05	109.06	37970
3/31/2016	2:43 PM	109.08	109.11	109.06	109.06	101619
3/31/2016	2:44 PM	109.05	109.07	109.05	109.07	12076
3/31/2016	2:45 PM	109.05	109.08	109.03	109.05	75895
3/31/2016	2:46 PM	109.09	109.09	109.05	109.05	36471
3/31/2016	2:47 PM	109.0701	109.12	109.07	109.09	23468
3/31/2016	2:48 PM	109.1299	109.13	109.07	109.07	38227
3/31/2016	2:49 PM	109.074	109.13	109.07	109.13	18433
3/31/2016	2:50 PM	109.11	109.13	109.07	109.07	29420
3/31/2016	2:51 PM	109.08	109.11	109.08	109.11	29913
3/31/2016	2:52 PM	109.14	109.15	109.071	109.071	20353
3/31/2016	2:53 PM	109.12	109.15	109.115	109.14	33658
3/31/2016	2:54 PM	109.2	109.2099	109.12	109.12	94580
3/31/2016	2:55 PM	109.205	109.219	109.1901	109.2	35210
3/31/2016	2:56 PM	109.22	109.23	109.1825	109.205	68857
3/31/2016	2:57 PM	109.2267	109.23	109.2	109.22	19327
3/31/2016	2:58 PM	109.2	109.23	109.19	109.22	24817
3/31/2016	2:59 PM	109.18	109.21	109.18	109.191	111101
3/31/2016	3:00 PM	109.18	109.19	109.15	109.17	36518
3/31/2016	3:01 PM	109.14	109.18	109.14	109.18	35317
3/31/2016	3:02 PM	109.19	109.19	109.14	109.14	41752
3/31/2016	3:03 PM	109.18	109.19	109.16	109.18	52290
3/31/2016	3:04 PM	109.22	109.23	109.19	109.19	40928
3/31/2016	3:05 PM	109.26	109.27	109.23	109.23	39375
3/31/2016	3:06 PM	109.26	109.27	109.2391	109.265	17094
3/31/2016	3:07 PM	109.255	109.27	109.24	109.26	25317
3/31/2016	3:08 PM	109.25	109.26	109.22	109.2501	26662
3/31/2016	3:09 PM	109.24	109.25	109.22	109.25	40987
3/31/2016	3:10 PM	109.2367	109.255	109.2367	109.25	9903
3/31/2016	3:11 PM	109.21	109.24	109.21	109.24	24522
3/31/2016	3:12 PM	109.2254	109.229	109.21	109.215	25459
3/31/2016	3:13 PM	109.18	109.225	109.17	109.22	37851
3/31/2016	3:14 PM	109.18	109.2	109.161	109.185	15979
3/31/2016	3:15 PM	109.24	109.24	109.18	109.185	43548
3/31/2016	3:16 PM	109.24	109.26	109.23	109.24	20177
3/31/2016	3:17 PM	109.22	109.2422	109.215	109.2422	36777
3/31/2016	3:18 PM	109.21	109.21	109.2	109.21	14689
3/31/2016	3:19 PM	109.225	109.225	109.18	109.21	9588
3/31/2016	3:20 PM	109.22	109.235	109.22	109.22	5500
3/31/2016	3:21 PM	109.25	109.27	109.23	109.23	32618
3/31/2016	3:22 PM	109.27	109.28	109.24	109.24	29056
3/31/2016	3:23 PM	109.29	109.31	109.26	109.26	32743
3/31/2016	3:24 PM	109.305	109.305	109.28	109.2936	42181
3/31/2016	3:25 PM	109.31	109.33	109.3	109.3	95002
3/31/2016	3:26 PM	109.26	109.301	109.26	109.3	29137
3/31/2016	3:27 PM	109.29	109.3	109.27	109.27	34063
3/31/2016	3:28 PM	109.3	109.3	109.2756	109.28	92107
3/31/2016	3:29 PM	109.28	109.31	109.28	109.3	50899
3/31/2016	3:30 PM	109.291	109.3	109.2599	109.27	95292
3/31/2016	3:31 PM	109.34	109.35	109.2999	109.2999	274080
3/31/2016	3:32 PM	109.41	109.41	109.3499	109.35	75317
3/31/2016	3:33 PM	109.36	109.4199	109.345	109.41	81586
3/31/2016	3:34 PM	109.34	109.37	109.3301	109.365	81504
3/31/2016	3:35 PM	109.35	109.35	109.3233	109.35	74534
3/31/2016	3:36 PM	109.35	109.365	109.32	109.34	49212
3/31/2016	3:37 PM	109.36	109.38	109.36	109.36	44573
3/31/2016	3:38 PM	109.35	109.375	109.35	109.36	38254
3/31/2016	3:39 PM	109.32	109.35	109.32	109.35	11312
3/31/2016	3:40 PM	109.32	109.335	109.305	109.33	33358
3/31/2016	3:41 PM	109.21	109.315	109.21	109.315	76059
3/31/2016	3:42 PM	109.2399	109.2399	109.21	109.215	48049
3/31/2016	3:43 PM	109.26	109.26	109.192	109.231	38346
3/31/2016	3:44 PM	109.2699	109.27	109.24	109.2538	145133
3/31/2016	3:45 PM	109.29	109.3	109.26	109.26	50232
3/31/2016	3:46 PM	109.37	109.38	109.29	109.29	75372
3/31/2016	3:47 PM	109.365	109.4	109.3322	109.37	66839
3/31/2016	3:48 PM	109.39	109.41	109.36	109.37	125220
3/31/2016	3:49 PM	109.36	109.39	109.35	109.39	101938
3/31/2016	3:50 PM	109.35	109.395	109.35	109.37	168198
3/31/2016	3:51 PM	109.335	109.36	109.3	109.36	167607
3/31/2016	3:52 PM	109.33	109.35	109.33	109.34	61560
3/31/2016	3:53 PM	109.295	109.33	109.29	109.33	79030
3/31/2016	3:54 PM	109.37	109.375	109.2925	109.3	81494
3/31/2016	3:55 PM	109.33	109.37	109.33	109.37	68934
3/31/2016	3:56 PM	109.28	109.33	109.26	109.33	158502
3/31/2016	3:57 PM	109.23	109.275	109.22	109.27	293202
3/31/2016	3:58 PM	109.175	109.24	109.17	109.24	153968
3/31/2016	3:59 PM	109.2299	109.23	109.12	109.17	383491
3/31/2016	4:00 PM	109.2	109.24	109.17	109.2299	763631
4/1/2016	9:31 AM	108.55	108.61	108.48	108.58	468156
4/1/2016	9:32 AM	108.61	108.62	108.538	108.538	106428
4/1/2016	9:33 AM	108.51	108.615	108.51	108.605	228710
4/1/2016	9:34 AM	108.48	108.55	108.475	108.51	124894
4/1/2016	9:35 AM	108.53	108.54	108.45	108.49	80462
4/1/2016	9:36 AM	108.44	108.53	108.39	108.53	124402
4/1/2016	9:37 AM	108.5	108.52	108.4	108.44	97885
4/1/2016	9:38 AM	108.66	108.68	108.5	108.5	136940
4/1/2016	9:39 AM	108.61	108.65	108.6	108.65	76531
4/1/2016	9:40 AM	108.59	108.67	108.58	108.6	212944
4/1/2016	9:41 AM	108.52	108.62	108.52	108.6	49988
4/1/2016	9:42 AM	108.61	108.61	108.49	108.5001	68351
4/1/2016	9:43 AM	108.595	108.605	108.57	108.6	26117
4/1/2016	9:44 AM	108.61	108.66	108.58	108.6	105221
4/1/2016	9:45 AM	108.57	108.62	108.57	108.61	30446
4/1/2016	9:46 AM	108.67	108.71	108.55	108.561	151014
4/1/2016	9:47 AM	108.68	108.7	108.62	108.67	87870
4/1/2016	9:48 AM	108.76	108.765	108.64	108.67	135974
4/1/2016	9:49 AM	108.8	108.8676	108.74	108.76	194981
4/1/2016	9:50 AM	108.84	108.87	108.81	108.81	180662
4/1/2016	9:51 AM	108.84	108.86	108.78	108.83	107247
4/1/2016	9:52 AM	108.79	108.85	108.78	108.83	41766
4/1/2016	9:53 AM	108.75	108.8	108.73	108.79	68625
4/1/2016	9:54 AM	108.76	108.76	108.721	108.74	28783
4/1/2016	9:55 AM	108.82	108.82	108.74	108.76	77182
4/1/2016	9:56 AM	108.79	108.9	108.79	108.84	64940
4/1/2016	9:57 AM	108.78	108.7863	108.7101	108.78	52323
4/1/2016	9:58 AM	108.77	108.7745	108.74	108.77	131234
4/1/2016	9:59 AM	108.86	108.86	108.75	108.76	71694
4/1/2016	10:00 AM	108.87	108.9	108.85	108.86	117210
4/1/2016	10:01 AM	108.95	108.97	108.82	108.88	207532
4/1/2016	10:02 AM	108.86	108.96	108.845	108.95	116619
4/1/2016	10:03 AM	108.9	108.91	108.83	108.86	37914
4/1/2016	10:04 AM	108.917	108.96	108.89	108.9	64067
4/1/2016	10:05 AM	108.99	108.99	108.88	108.9192	136704
4/1/2016	10:06 AM	109.19	109.19	108.98	108.99	306618
4/1/2016	10:07 AM	109.23	109.25	109.16	109.19	86355
4/1/2016	10:08 AM	109.19	109.23	109.18	109.22	46651
4/1/2016	10:09 AM	109.2	109.21	109.1716	109.19	54640
4/1/2016	10:10 AM	109.25	109.26	109.19	109.21	90564
4/1/2016	10:11 AM	109.32	109.32	109.2465	109.248	201342
4/1/2016	10:12 AM	109.35	109.38	109.31	109.32	97114
4/1/2016	10:13 AM	109.32	109.37	109.31	109.35	102946
4/1/2016	10:14 AM	109.315	109.35	109.285	109.325	45881
4/1/2016	10:15 AM	109.32	109.34	109.31	109.32	37501
4/1/2016	10:16 AM	109.38	109.4	109.31	109.32	91610
4/1/2016	10:17 AM	109.29	109.385	109.29	109.382	65961
4/1/2016	10:18 AM	109.26	109.31	109.2531	109.3	50623
4/1/2016	10:19 AM	109.27	109.29	109.26	109.27	28331
4/1/2016	10:20 AM	109.305	109.31	109.26	109.26	101815
4/1/2016	10:21 AM	109.28	109.33	109.28	109.31	40504
4/1/2016	10:22 AM	109.34	109.38	109.29	109.29	42145
4/1/2016	10:23 AM	109.32	109.34	109.3	109.34	24051
4/1/2016	10:24 AM	109.35	109.36	109.32	109.33	49461
4/1/2016	10:25 AM	109.32	109.36	109.31	109.35	15633
4/1/2016	10:26 AM	109.28	109.34	109.2704	109.32	24211
4/1/2016	10:27 AM	109.25	109.28	109.225	109.28	55507
4/1/2016	10:28 AM	109.221	109.25	109.2105	109.23	18433
4/1/2016	10:29 AM	109.2	109.23	109.19	109.22	60732
4/1/2016	10:30 AM	109.19	109.235	109.19	109.2	19241
4/1/2016	10:31 AM	109.16	109.2	109.16	109.2	57926
4/1/2016	10:32 AM	109.17	109.18	109.13	109.16	62564
4/1/2016	10:33 AM	109.13	109.19	109.13	109.17	51585
4/1/2016	10:34 AM	109.22	109.22	109.14	109.14	80716
4/1/2016	10:35 AM	109.21	109.23	109.21	109.22	52220
4/1/2016	10:36 AM	109.28	109.29	109.21	109.21	45959
4/1/2016	10:37 AM	109.38	109.42	109.28	109.28	139212
4/1/2016	10:38 AM	109.44	109.46	109.39	109.39	138955
4/1/2016	10:39 AM	109.445	109.459	109.42	109.44	60208
4/1/2016	10:40 AM	109.47	109.47	109.42	109.44	45476
4/1/2016	10:41 AM	109.46	109.51	109.449	109.47	124994
4/1/2016	10:42 AM	109.5099	109.51	109.46	109.471	16600
4/1/2016	10:43 AM	109.518	109.55	109.51	109.51	154977
4/1/2016	10:44 AM	109.53	109.55	109.51	109.51	7944
4/1/2016	10:45 AM	109.485	109.56	109.46	109.53	45730
4/1/2016	10:46 AM	109.48	109.5	109.47	109.49	9332
4/1/2016	10:47 AM	109.509	109.51	109.46	109.47	28578
4/1/2016	10:48 AM	109.5	109.51	109.49	109.5	18480
4/1/2016	10:49 AM	109.5301	109.54	109.52	109.53	25006
4/1/2016	10:50 AM	109.49	109.54	109.49	109.52	88985
4/1/2016	10:51 AM	109.54	109.54	109.47	109.5	69107
4/1/2016	10:52 AM	109.52	109.55	109.51	109.54	30940
4/1/2016	10:53 AM	109.4806	109.52	109.47	109.51	58503
4/1/2016	10:54 AM	109.46	109.51	109.45	109.48	63541
4/1/2016	10:55 AM	109.465	109.48	109.44	109.46	35634
4/1/2016	10:56 AM	109.47	109.48	109.43	109.45	64469
4/1/2016	10:57 AM	109.52	109.53	109.46	109.47	40172
4/1/2016	10:58 AM	109.59	109.59	109.5201	109.5201	63475
4/1/2016	10:59 AM	109.66	109.67	109.59	109.59	92162
4/1/2016	11:00 AM	109.7	109.72	109.61	109.6594	124429
4/1/2016	11:01 AM	109.66	109.74	109.65	109.71	88354
4/1/2016	11:02 AM	109.7	109.72	109.65	109.66	68944
4/1/2016	11:03 AM	109.71	109.73	109.7	109.71	57310
4/1/2016	11:04 AM	109.73	109.76	109.69	109.72	162179
4/1/2016	11:05 AM	109.75	109.78	109.72	109.729	83765
4/1/2016	11:06 AM	109.73	109.76	109.73	109.755	45320
4/1/2016	11:07 AM	109.7	109.78	109.7	109.73	27781
4/1/2016	11:08 AM	109.69	109.72	109.68	109.71	50311
4/1/2016	11:09 AM	109.6799	109.71	109.67	109.69	49358
4/1/2016	11:10 AM	109.7	109.72	109.66	109.68	62550
4/1/2016	11:11 AM	109.65	109.69	109.64	109.69	56822
4/1/2016	11:12 AM	109.68	109.68	109.64	109.64	54000
4/1/2016	11:13 AM	109.74	109.75	109.662	109.67	60020
4/1/2016	11:14 AM	109.71	109.74	109.71	109.73	27440
4/1/2016	11:15 AM	109.69	109.72	109.689	109.701	31122
4/1/2016	11:16 AM	109.66	109.74	109.66	109.69	308460
4/1/2016	11:17 AM	109.69	109.7	109.67	109.67	75551
4/1/2016	11:18 AM	109.72	109.72	109.69	109.7	39443
4/1/2016	11:19 AM	109.74	109.74	109.72	109.72	39836
4/1/2016	11:20 AM	109.7262	109.74	109.7228	109.74	20293
4/1/2016	11:21 AM	109.71	109.74	109.71	109.72	30692
4/1/2016	11:22 AM	109.6999	109.71	109.67	109.7	49087
4/1/2016	11:23 AM	109.66	109.72	109.66	109.7	21354
4/1/2016	11:24 AM	109.68	109.68	109.65	109.65	18813
4/1/2016	11:25 AM	109.68	109.6801	109.66	109.6801	13129
4/1/2016	11:26 AM	109.72	109.72	109.68	109.6821	25875
4/1/2016	11:27 AM	109.71	109.73	109.71	109.71	33380
4/1/2016	11:28 AM	109.73	109.74	109.69	109.69	36145
4/1/2016	11:29 AM	109.77	109.77	109.72	109.7299	21447
4/1/2016	11:30 AM	109.76	109.83	109.76	109.77	90988
4/1/2016	11:31 AM	109.81	109.81	109.76	109.77	27699
4/1/2016	11:32 AM	109.8	109.8255	109.79	109.809	37472
4/1/2016	11:33 AM	109.815	109.83	109.77	109.805	39610
4/1/2016	11:34 AM	109.83	109.84	109.801	109.81	11159
4/1/2016	11:35 AM	109.86	109.86	109.82	109.83	48619
4/1/2016	11:36 AM	109.919	109.92	109.85	109.86	77442
4/1/2016	11:37 AM	109.88	109.93	109.87	109.92	60300
4/1/2016	11:38 AM	109.89	109.89	109.87	109.885	57334
4/1/2016	11:39 AM	109.85	109.881	109.841	109.881	16674
4/1/2016	11:40 AM	109.86	109.865	109.84	109.85	18938
4/1/2016	11:41 AM	109.94	109.96	109.87	109.87	79619
4/1/2016	11:42 AM	109.89	109.94	109.88	109.94	65613
4/1/2016	11:43 AM	109.9	109.915	109.89	109.89	44607
4/1/2016	11:44 AM	109.885	109.91	109.8801	109.8924	16161
4/1/2016	11:45 AM	109.9	109.905	109.8656	109.882	28392
4/1/2016	11:46 AM	109.88	109.91	109.87	109.9	23281
4/1/2016	11:47 AM	109.87	109.88	109.85	109.88	30115
4/1/2016	11:48 AM	109.9	109.919	109.875	109.875	35693
4/1/2016	11:49 AM	109.925	109.94	109.91	109.915	67405
4/1/2016	11:50 AM	109.85	109.94	109.85	109.93	38605
4/1/2016	11:51 AM	109.825	109.8507	109.81	109.85	25424
4/1/2016	11:52 AM	109.78	109.82	109.75	109.82	155196
4/1/2016	11:53 AM	109.81	109.81	109.765	109.7768	193277
4/1/2016	11:54 AM	109.772	109.81	109.77	109.8	6626
4/1/2016	11:55 AM	109.72	109.77	109.7	109.77	45477
4/1/2016	11:56 AM	109.72	109.7231	109.69	109.72	8420
4/1/2016	11:57 AM	109.69	109.73	109.68	109.725	109859
4/1/2016	11:58 AM	109.735	109.74	109.68	109.685	72755
4/1/2016	11:59 AM	109.7364	109.74	109.7262	109.7262	44112
4/1/2016	12:00 PM	109.74	109.76	109.71	109.73	24025
4/1/2016	12:01 PM	109.8	109.81	109.75	109.75	18762
4/1/2016	12:02 PM	109.82	109.82	109.79	109.8	19752
4/1/2016	12:03 PM	109.8038	109.82	109.76	109.82	108561
4/1/2016	12:04 PM	109.77	109.81	109.77	109.8	9992
4/1/2016	12:05 PM	109.748	109.78	109.74	109.76	24659
4/1/2016	12:06 PM	109.73	109.7599	109.72	109.75	12127
4/1/2016	12:07 PM	109.73	109.7405	109.72	109.73	9537
4/1/2016	12:08 PM	109.73	109.74	109.72	109.74	20955
4/1/2016	12:09 PM	109.74	109.759	109.72	109.735	7381
4/1/2016	12:10 PM	109.74	109.75	109.73	109.74	7623
4/1/2016	12:11 PM	109.74	109.74	109.72	109.74	27761
4/1/2016	12:12 PM	109.7	109.76	109.7	109.74	15520
4/1/2016	12:13 PM	109.74	109.75	109.6923	109.7	42177
4/1/2016	12:14 PM	109.73	109.75	109.73	109.735	27606
4/1/2016	12:15 PM	109.74	109.74	109.7145	109.73	22434
4/1/2016	12:16 PM	109.692	109.73	109.69	109.73	7027
4/1/2016	12:17 PM	109.76	109.76	109.69	109.695	20212
4/1/2016	12:18 PM	109.76	109.76	109.75	109.76	16400
4/1/2016	12:19 PM	109.72	109.75	109.715	109.75	15613
4/1/2016	12:20 PM	109.71	109.721	109.69	109.71	27853
4/1/2016	12:21 PM	109.6	109.71	109.58	109.71	82321
4/1/2016	12:22 PM	109.615	109.62	109.57	109.6	90605
4/1/2016	12:23 PM	109.61	109.62	109.6	109.61	42373
4/1/2016	12:24 PM	109.58	109.61	109.58	109.6	60120
4/1/2016	12:25 PM	109.595	109.62	109.58	109.58	70397
4/1/2016	12:26 PM	109.6193	109.62	109.6	109.605	35589
4/1/2016	12:27 PM	109.645	109.65	109.608	109.61	27556
4/1/2016	12:28 PM	109.6599	109.6599	109.62	109.645	49571
4/1/2016	12:29 PM	109.63	109.65	109.615	109.65	9197
4/1/2016	12:30 PM	109.61	109.64	109.61	109.63	13464
4/1/2016	12:31 PM	109.55	109.62	109.55	109.611	20552
4/1/2016	12:32 PM	109.548	109.57	109.53	109.55	63790
4/1/2016	12:33 PM	109.54	109.56	109.54	109.55	13309
4/1/2016	12:34 PM	109.56	109.5799	109.54	109.54	51281
4/1/2016	12:35 PM	109.55	109.57	109.532	109.555	57847
4/1/2016	12:36 PM	109.561	109.57	109.56	109.56	10922
4/1/2016	12:37 PM	109.63	109.63	109.56	109.56	24068
4/1/2016	12:38 PM	109.64	109.649	109.6304	109.6365	41338
4/1/2016	12:39 PM	109.64	109.66	109.64	109.64	12978
4/1/2016	12:40 PM	109.61	109.63	109.5965	109.63	19353
4/1/2016	12:41 PM	109.6997	109.7	109.62	109.62	48795
4/1/2016	12:42 PM	109.68	109.73	109.66	109.699	69236
4/1/2016	12:43 PM	109.69	109.715	109.69	109.69	13176
4/1/2016	12:44 PM	109.67	109.68	109.65	109.68	8369
4/1/2016	12:45 PM	109.679	109.68	109.6645	109.67	7732
4/1/2016	12:46 PM	109.71	109.72	109.67	109.67	14632
4/1/2016	12:47 PM	109.69	109.71	109.68	109.7	30327
4/1/2016	12:48 PM	109.71	109.7137	109.69	109.69	13811
4/1/2016	12:49 PM	109.76	109.76	109.71	109.71	37835
4/1/2016	12:50 PM	109.75	109.78	109.75	109.7521	9112
4/1/2016	12:51 PM	109.71	109.735	109.71	109.735	4310
4/1/2016	12:52 PM	109.74	109.7521	109.71	109.71	7627
4/1/2016	12:53 PM	109.75	109.75	109.725	109.74	18473
4/1/2016	12:54 PM	109.74	109.76	109.73	109.756	29131
4/1/2016	12:55 PM	109.72	109.74	109.72	109.74	10881
4/1/2016	12:56 PM	109.74	109.74	109.71	109.72	5900
4/1/2016	12:57 PM	109.75	109.77	109.75	109.76	7950
4/1/2016	12:58 PM	109.81	109.83	109.755	109.755	40089
4/1/2016	12:59 PM	109.7801	109.81	109.77	109.81	35380
4/1/2016	1:00 PM	109.7779	109.7899	109.77	109.7801	33456
4/1/2016	1:01 PM	109.755	109.78	109.75	109.77	17815
4/1/2016	1:02 PM	109.81	109.83	109.75	109.75	52389
4/1/2016	1:03 PM	109.81	109.82	109.785	109.79	17929
4/1/2016	1:04 PM	109.8299	109.83	109.805	109.81	17673
4/1/2016	1:05 PM	109.82	109.82	109.81	109.82	4332
4/1/2016	1:06 PM	109.79	109.81	109.79	109.81	133791
4/1/2016	1:07 PM	109.79	109.8	109.7705	109.78	14711
4/1/2016	1:08 PM	109.79	109.81	109.7738	109.79	17886
4/1/2016	1:09 PM	109.8	109.8	109.7801	109.79	8641
4/1/2016	1:10 PM	109.8	109.8	109.7755	109.79	13466
4/1/2016	1:11 PM	109.81	109.81	109.79	109.79	2713
4/1/2016	1:12 PM	109.82	109.83	109.8001	109.805	25798
4/1/2016	1:13 PM	109.87	109.87	109.82	109.8224	36170
4/1/2016	1:14 PM	109.9	109.9	109.8692	109.8692	24762
4/1/2016	1:15 PM	109.88	109.8999	109.875	109.89	9860
4/1/2016	1:16 PM	109.91	109.91	109.885	109.885	38262
4/1/2016	1:17 PM	109.92	109.92	109.91	109.91	28216
4/1/2016	1:18 PM	109.89	109.92	109.89	109.92	62122
4/1/2016	1:19 PM	109.91	109.92	109.89	109.89	23878
4/1/2016	1:20 PM	109.895	109.915	109.89	109.915	18900
4/1/2016	1:21 PM	109.915	109.915	109.8972	109.9	18262
4/1/2016	1:22 PM	109.951	109.951	109.915	109.92	33809
4/1/2016	1:23 PM	109.95	109.98	109.93	109.96	38728
4/1/2016	1:24 PM	109.92	109.9476	109.91	109.9476	42750
4/1/2016	1:25 PM	109.92	109.92	109.901	109.91	9240
4/1/2016	1:26 PM	109.89	109.9192	109.88	109.91	15523
4/1/2016	1:27 PM	109.92	109.92	109.89	109.89	9821
4/1/2016	1:28 PM	109.94	109.99	109.92	109.92	44878
4/1/2016	1:29 PM	109.94	109.95	109.93	109.94	50561
4/1/2016	1:30 PM	109.935	109.95	109.92	109.945	90620
4/1/2016	1:31 PM	109.93	109.95	109.92	109.935	72007
4/1/2016	1:32 PM	109.93	109.93	109.91	109.93	32577
4/1/2016	1:33 PM	109.95	109.95	109.93	109.93	49282
4/1/2016	1:34 PM	109.98	109.98	109.94	109.94	40929
4/1/2016	1:35 PM	109.99	110	109.975	109.9799	21734
4/1/2016	1:36 PM	109.97	110	109.96	109.991	34144
4/1/2016	1:37 PM	109.955	109.965	109.92	109.96	22411
4/1/2016	1:38 PM	109.9499	109.95	109.9395	109.95	5776
4/1/2016	1:39 PM	109.9763	109.9792	109.93	109.94	91489
4/1/2016	1:40 PM	110.01	110.02	109.9722	109.98	45948
4/1/2016	1:41 PM	109.985	110.01	109.98	110.01	13564
4/1/2016	1:42 PM	109.99	110	109.97	109.99	20715
4/1/2016	1:43 PM	110.0158	110.02	109.975	109.98	17701
4/1/2016	1:44 PM	110.03	110.07	110.0131	110.0199	111218
4/1/2016	1:45 PM	110.03	110.04	110.02	110.03	17089
4/1/2016	1:46 PM	110.03	110.04	110.01	110.025	21474
4/1/2016	1:47 PM	110.0299	110.0378	110.01	110.02	45158
4/1/2016	1:48 PM	110.0399	110.04	110.03	110.03	14293
4/1/2016	1:49 PM	110.0599	110.06	110.024	110.04	75220
4/1/2016	1:50 PM	110.04	110.05	110.03	110.05	35615
4/1/2016	1:51 PM	110.06	110.07	110.0305	110.04	67848
4/1/2016	1:52 PM	110.08	110.08	110.05	110.06	36799
4/1/2016	1:53 PM	110.0463	110.09	110.04	110.085	25755
4/1/2016	1:54 PM	110.0501	110.06	110.02	110.05	50623
4/1/2016	1:55 PM	110.02	110.0561	110.02	110.0561	9729
4/1/2016	1:56 PM	110.03	110.03	110.01	110.025	19438
4/1/2016	1:57 PM	110.0205	110.04	110.02	110.03	9935
4/1/2016	1:58 PM	110.01	110.03	110.01	110.02	38874
4/1/2016	1:59 PM	109.98	110.01	109.96	110.01	69644
4/1/2016	2:00 PM	109.98	109.98	109.97	109.98	14150
4/1/2016	2:01 PM	109.95	110	109.9415	109.98	29147
4/1/2016	2:02 PM	109.96	109.96	109.94	109.95	59732
4/1/2016	2:03 PM	109.96	109.97	109.95	109.96	24234
4/1/2016	2:04 PM	109.99	109.99	109.965	109.965	11873
4/1/2016	2:05 PM	110.028	110.0399	109.99	109.99	12889
4/1/2016	2:06 PM	110.02	110.03	110.01	110.03	11711
4/1/2016	2:07 PM	110.03	110.04	110.012	110.02	36785
4/1/2016	2:08 PM	110.0492	110.05	110.02	110.02	29311
4/1/2016	2:09 PM	110.08	110.08	110.0463	110.0463	11054
4/1/2016	2:10 PM	110.07	110.08	110.07	110.07	16733
4/1/2016	2:11 PM	110.08	110.08	110.07	110.07	17997
4/1/2016	2:12 PM	110.06	110.085	110.05	110.08	19991
4/1/2016	2:13 PM	110.06	110.07	110.03	110.06	47044
4/1/2016	2:14 PM	110.05	110.06	110.02	110.06	101357
4/1/2016	2:15 PM	110.06	110.069	110.045	110.05	75729
4/1/2016	2:16 PM	110.06	110.09	110.05	110.055	100395
4/1/2016	2:17 PM	110.0539	110.0801	110.05	110.07	26128
4/1/2016	2:18 PM	110.04	110.06	110.02	110.06	17593
4/1/2016	2:19 PM	110.0215	110.0399	110.02	110.035	7783
4/1/2016	2:20 PM	109.99	110.021	109.9837	110.021	97074
4/1/2016	2:21 PM	110.02	110.03	109.9976	109.9976	33129
4/1/2016	2:22 PM	110	110.02	109.98	110.02	10142
4/1/2016	2:23 PM	110.0036	110.0169	110	110.0063	39219
4/1/2016	2:24 PM	110	110.01	109.99	110.01	10925
4/1/2016	2:25 PM	110.015	110.02	109.9905	109.9995	8712
4/1/2016	2:26 PM	110.03	110.06	110.02	110.02	26459
4/1/2016	2:27 PM	110.0139	110.03	110	110.02	12888
4/1/2016	2:28 PM	109.95	110.01	109.93	110.01	63965
4/1/2016	2:29 PM	109.95	109.96	109.93	109.95	41898
4/1/2016	2:30 PM	109.9792	109.98	109.95	109.95	37550
4/1/2016	2:31 PM	110	110.02	109.99	109.99	27728
4/1/2016	2:32 PM	109.96	110	109.96	109.99	42642
4/1/2016	2:33 PM	109.95	109.9878	109.9463	109.965	39144
4/1/2016	2:34 PM	110	110	109.95	109.96	25535
4/1/2016	2:35 PM	110.03	110.039	109.992	109.992	17356
4/1/2016	2:36 PM	110.03	110.045	110.02	110.032	21172
4/1/2016	2:37 PM	110.062	110.062	110.04	110.04	18707
4/1/2016	2:38 PM	110.11	110.15	110.06	110.062	336830
4/1/2016	2:39 PM	110.11	110.13	110.1	110.1038	80826
4/1/2016	2:40 PM	110.1055	110.12	110.1	110.11	28081
4/1/2016	2:41 PM	110.12	110.13	110.105	110.105	46059
4/1/2016	2:42 PM	110.14	110.14	110.115	110.12	36900
4/1/2016	2:43 PM	110.145	110.145	110.109	110.13	26898
4/1/2016	2:44 PM	110.13	110.15	110.115	110.15	52493
4/1/2016	2:45 PM	110.1264	110.14	110.12	110.13	11133
4/1/2016	2:46 PM	110.158	110.19	110.13	110.13	58842
4/1/2016	2:47 PM	110.185	110.185	110.152	110.16	31839
4/1/2016	2:48 PM	110.14	110.17	110.14	110.17	19347
4/1/2016	2:49 PM	110.16	110.17	110.135	110.14	34001
4/1/2016	2:50 PM	110.15	110.1752	110.15	110.1587	14512
4/1/2016	2:51 PM	110.17	110.17	110.145	110.152	41732
4/1/2016	2:52 PM	110.197	110.21	110.16	110.17	120129
4/1/2016	2:53 PM	110.2009	110.2136	110.19	110.191	92481
4/1/2016	2:54 PM	110.14	110.201	110.13	110.2	35308
4/1/2016	2:55 PM	110.1569	110.1569	110.13	110.14	22865
4/1/2016	2:56 PM	110.14	110.17	110.14	110.155	38600
4/1/2016	2:57 PM	110.12	110.15	110.12	110.15	53858
4/1/2016	2:58 PM	110.15	110.15	110.12	110.12	67373
4/1/2016	2:59 PM	110.14	110.1401	110.13	110.14	7201
4/1/2016	3:00 PM	110.13	110.15	110.105	110.14	10948
4/1/2016	3:01 PM	110.16	110.17	110.12	110.14	26203
4/1/2016	3:02 PM	110.1645	110.17	110.15	110.16	10861
4/1/2016	3:03 PM	110.1495	110.1792	110.1495	110.16	17703
4/1/2016	3:04 PM	110.17	110.1701	110.1462	110.1462	8420
4/1/2016	3:05 PM	110.17	110.18	110.16	110.17	36878
4/1/2016	3:06 PM	110.17	110.19	110.1601	110.17	29893
4/1/2016	3:07 PM	110.1705	110.1705	110.15	110.17	38975
4/1/2016	3:08 PM	110.16	110.1787	110.14	110.1787	16873
4/1/2016	3:09 PM	110.149	110.165	110.14	110.15	19582
4/1/2016	3:10 PM	110.15	110.18	110.145	110.15	58507
4/1/2016	3:11 PM	110.155	110.18	110.131	110.145	21585
4/1/2016	3:12 PM	110.14	110.15	110.135	110.15	10604
4/1/2016	3:13 PM	110.16	110.1655	110.14	110.15	46238
4/1/2016	3:14 PM	110.16	110.21	110.16	110.165	82181
4/1/2016	3:15 PM	110.13	110.16	110.105	110.155	67176
4/1/2016	3:16 PM	110.1	110.13	110.1	110.13	31273
4/1/2016	3:17 PM	110.11	110.11	110.09	110.102	58287
4/1/2016	3:18 PM	110.131	110.14	110.105	110.1071	32317
4/1/2016	3:19 PM	110.119	110.14	110.09	110.14	29277
4/1/2016	3:20 PM	110.14	110.15	110.11	110.112	24967
4/1/2016	3:21 PM	110.13	110.15	110.11	110.15	22200
4/1/2016	3:22 PM	110.1185	110.14	110.1	110.14	36739
4/1/2016	3:23 PM	110.13	110.14	110.11	110.115	18726
4/1/2016	3:24 PM	110.14	110.14	110.12	110.1238	15876
4/1/2016	3:25 PM	110.085	110.14	110.085	110.14	73395
4/1/2016	3:26 PM	110.13	110.139	110.0875	110.09	49446
4/1/2016	3:27 PM	110.11	110.15	110.11	110.13	32911
4/1/2016	3:28 PM	110.135	110.15	110.11	110.111	54422
4/1/2016	3:29 PM	110.15	110.16	110.13	110.134	11376
4/1/2016	3:30 PM	110.19	110.19	110.15	110.155	55397
4/1/2016	3:31 PM	110.2	110.2	110.165	110.19	82670
4/1/2016	3:32 PM	110.22	110.23	110.19	110.195	55095
4/1/2016	3:33 PM	110.25	110.26	110.21	110.22	122105
4/1/2016	3:34 PM	110.2361	110.25	110.22	110.25	81559
4/1/2016	3:35 PM	110.25	110.3	110.24	110.24	158274
4/1/2016	3:36 PM	110.28	110.29	110.232	110.25	69861
4/1/2016	3:37 PM	110.29	110.3	110.26	110.2867	76994
4/1/2016	3:38 PM	110.295	110.32	110.28	110.285	80610
4/1/2016	3:39 PM	110.28	110.2988	110.27	110.29	79463
4/1/2016	3:40 PM	110.28	110.29	110.26	110.28	78167
4/1/2016	3:41 PM	110.27	110.28	110.25	110.28	35483
4/1/2016	3:42 PM	110.28	110.295	110.26	110.261	57557
4/1/2016	3:43 PM	110.28	110.295	110.275	110.275	45145
4/1/2016	3:44 PM	110.305	110.31	110.28	110.28	55719
4/1/2016	3:45 PM	110.31	110.32	110.295	110.305	147365
4/1/2016	3:46 PM	110.33	110.35	110.3	110.31	220124
4/1/2016	3:47 PM	110.35	110.36	110.32	110.33	59873
4/1/2016	3:48 PM	110.37	110.38	110.34	110.35	83536
4/1/2016	3:49 PM	110.355	110.39	110.35	110.375	77760
4/1/2016	3:50 PM	110.4	110.4	110.35	110.3599	216034
4/1/2016	3:51 PM	110.35	110.4	110.35	110.39	249458
4/1/2016	3:52 PM	110.33	110.37	110.32	110.35	77684
4/1/2016	3:53 PM	110.28	110.33	110.28	110.33	130156
4/1/2016	3:54 PM	110.2601	110.3	110.26	110.285	133754
4/1/2016	3:55 PM	110.25	110.28	110.24	110.27	139708
4/1/2016	3:56 PM	110.27	110.28	110.24	110.25	99709
4/1/2016	3:57 PM	110.25	110.28	110.25	110.27	70330
4/1/2016	3:58 PM	110.279	110.3	110.25	110.255	138586
4/1/2016	3:59 PM	110.315	110.34	110.2654	110.28	235634
4/1/2016	4:00 PM	110.36	110.39	110.315	110.32	762650
4/4/2016	9:31 AM	110.22	110.32	110.2	110.31	177634
4/4/2016	9:32 AM	110.23	110.26	110.2	110.22	125548
4/4/2016	9:33 AM	110.23	110.26	110.19	110.23	102935
4/4/2016	9:34 AM	110.26	110.29	110.22	110.23	130925
4/4/2016	9:35 AM	110.26	110.28	110.24	110.2672	54851
4/4/2016	9:36 AM	110.2338	110.27	110.21	110.26	72057
4/4/2016	9:37 AM	110.19	110.27	110.145	110.22	96829
4/4/2016	9:38 AM	110.275	110.28	110.175	110.18	77356
4/4/2016	9:39 AM	110.25	110.28	110.24	110.27	61419
4/4/2016	9:40 AM	110.34	110.34	110.24	110.25	65896
4/4/2016	9:41 AM	110.29	110.33	110.29	110.33	100096
4/4/2016	9:42 AM	110.24	110.32	110.23	110.29	40931
4/4/2016	9:43 AM	110.28	110.31	110.22	110.24	60023
4/4/2016	9:44 AM	110.3	110.31	110.26	110.26	53763
4/4/2016	9:45 AM	110.272	110.28	110.23	110.28	46224
4/4/2016	9:46 AM	110.28	110.3	110.26	110.29	43123
4/4/2016	9:47 AM	110.29	110.32	110.26	110.28	44850
4/4/2016	9:48 AM	110.27	110.3	110.23	110.29	19412
4/4/2016	9:49 AM	110.24	110.32	110.24	110.28	46141
4/4/2016	9:50 AM	110.2	110.24	110.195	110.23	69254
4/4/2016	9:51 AM	110.1081	110.205	110.1081	110.2	177572
4/4/2016	9:52 AM	110.06	110.12	110.02	110.11	318015
4/4/2016	9:53 AM	110.07	110.091	110.05	110.06	96452
4/4/2016	9:54 AM	110.11	110.15	110.079	110.079	36190
4/4/2016	9:55 AM	110.21	110.21	110.115	110.12	44210
4/4/2016	9:56 AM	110.23	110.23	110.16	110.21	33121
4/4/2016	9:57 AM	110.21	110.24	110.19	110.24	35735
4/4/2016	9:58 AM	110.19	110.215	110.16	110.21	108094
4/4/2016	9:59 AM	110.24	110.24	110.19	110.19	29624
4/4/2016	10:00 AM	110.2775	110.3	110.235	110.24	181451
4/4/2016	10:01 AM	110.28	110.28	110.23	110.27	157364
4/4/2016	10:02 AM	110.3062	110.37	110.29	110.29	67263
4/4/2016	10:03 AM	110.275	110.335	110.275	110.31	36200
4/4/2016	10:04 AM	110.3062	110.3062	110.27	110.27	21301
4/4/2016	10:05 AM	110.32	110.38	110.3	110.31	115869
4/4/2016	10:06 AM	110.32	110.339	110.3	110.33	39993
4/4/2016	10:07 AM	110.3704	110.385	110.3	110.32	38466
4/4/2016	10:08 AM	110.4	110.435	110.37	110.37	88481
4/4/2016	10:09 AM	110.41	110.43	110.395	110.41	28281
4/4/2016	10:10 AM	110.4	110.4219	110.35	110.419	71252
4/4/2016	10:11 AM	110.3561	110.415	110.35	110.39	63008
4/4/2016	10:12 AM	110.38	110.385	110.33	110.36	57474
4/4/2016	10:13 AM	110.31	110.4	110.29	110.38	37794
4/4/2016	10:14 AM	110.25	110.305	110.22	110.3	176183
4/4/2016	10:15 AM	110.24	110.26	110.22	110.23	26753
4/4/2016	10:16 AM	110.22	110.2575	110.19	110.25	27629
4/4/2016	10:17 AM	110.205	110.2336	110.15	110.22	78968
4/4/2016	10:18 AM	110.195	110.22	110.169	110.185	24630
4/4/2016	10:19 AM	110.23	110.27	110.192	110.192	52709
4/4/2016	10:20 AM	110.25	110.255	110.21	110.239	24971
4/4/2016	10:21 AM	110.265	110.28	110.19	110.24	48385
4/4/2016	10:22 AM	110.26	110.27	110.22	110.27	23662
4/4/2016	10:23 AM	110.2701	110.3499	110.25	110.25	16986
4/4/2016	10:24 AM	110.2668	110.29	110.245	110.29	21843
4/4/2016	10:25 AM	110.3041	110.32	110.26	110.26	18989
4/4/2016	10:26 AM	110.335	110.34	110.2901	110.3	16688
4/4/2016	10:27 AM	110.28	110.33	110.28	110.33	31405
4/4/2016	10:28 AM	110.275	110.3	110.2601	110.27	22554
4/4/2016	10:29 AM	110.29	110.34	110.28	110.28	22637
4/4/2016	10:30 AM	110.225	110.285	110.21	110.285	37636
4/4/2016	10:31 AM	110.195	110.228	110.17	110.225	77651
4/4/2016	10:32 AM	110.265	110.3	110.19	110.2	37483
4/4/2016	10:33 AM	110.26	110.29	110.249	110.25	9984
4/4/2016	10:34 AM	110.23	110.28	110.225	110.28	39942
4/4/2016	10:35 AM	110.25	110.27	110.21	110.23	16112
4/4/2016	10:36 AM	110.2396	110.27	110.225	110.245	27823
4/4/2016	10:37 AM	110.16	110.24	110.145	110.235	70493
4/4/2016	10:38 AM	110.0905	110.16	110.085	110.16	55167
4/4/2016	10:39 AM	110.085	110.13	110.08	110.085	57282
4/4/2016	10:40 AM	110.09	110.1115	110.051	110.09	31440
4/4/2016	10:41 AM	110.04	110.09	110.03	110.08	60418
4/4/2016	10:42 AM	110.09	110.09	110.0333	110.0333	51713
4/4/2016	10:43 AM	110.05	110.09	110.045	110.08	14686
4/4/2016	10:44 AM	110.06	110.06	110.03	110.05	23434
4/4/2016	10:45 AM	110.088	110.09	110.05	110.06	21971
4/4/2016	10:46 AM	110.05	110.1011	110	110.09	38860
4/4/2016	10:47 AM	110.05	110.08	110.045	110.0515	18833
4/4/2016	10:48 AM	110.02	110.06	110.01	110.05	40905
4/4/2016	10:49 AM	109.99	110.03	109.97	110.02	79010
4/4/2016	10:50 AM	109.96	109.99	109.94	109.99	32768
4/4/2016	10:51 AM	109.94	109.95	109.91	109.95	60569
4/4/2016	10:52 AM	109.92	109.94	109.91	109.93	12948
4/4/2016	10:53 AM	109.9	109.94	109.9	109.92	49078
4/4/2016	10:54 AM	109.9	109.92	109.88	109.9	50616
4/4/2016	10:55 AM	109.88	109.8999	109.87	109.89	38741
4/4/2016	10:56 AM	109.897	109.92	109.869	109.89	63530
4/4/2016	10:57 AM	109.88	109.895	109.87	109.89	54467
4/4/2016	10:58 AM	109.88	109.8999	109.87	109.8801	31923
4/4/2016	10:59 AM	109.87	109.88	109.86	109.872	15383
4/4/2016	11:00 AM	109.84	109.87	109.8375	109.86	50067
4/4/2016	11:01 AM	109.8258	109.84	109.8	109.8311	30347
4/4/2016	11:02 AM	109.78	109.82	109.77	109.82	46222
4/4/2016	11:03 AM	109.78	109.81	109.75	109.77	99247
4/4/2016	11:04 AM	109.825	109.84	109.78	109.78	65659
4/4/2016	11:05 AM	109.81	109.84	109.805	109.83	28710
4/4/2016	11:06 AM	109.8	109.82	109.8	109.81	18095
4/4/2016	11:07 AM	109.7737	109.8	109.763	109.8	23559
4/4/2016	11:08 AM	109.815	109.819	109.775	109.7795	27949
4/4/2016	11:09 AM	109.88	109.89	109.8	109.815	29098
4/4/2016	11:10 AM	109.9	109.9099	109.855	109.87	28115
4/4/2016	11:11 AM	109.829	109.89	109.82	109.89	37982
4/4/2016	11:12 AM	109.84	109.8595	109.805	109.83	19821
4/4/2016	11:13 AM	109.79	109.84	109.79	109.835	13774
4/4/2016	11:14 AM	109.8	109.805	109.78	109.8	17932
4/4/2016	11:15 AM	109.79	109.8	109.77	109.8	21311
4/4/2016	11:16 AM	109.7	109.785	109.68	109.785	50049
4/4/2016	11:17 AM	109.75	109.75	109.705	109.7097	13820
4/4/2016	11:18 AM	109.762	109.78	109.74	109.74	24268
4/4/2016	11:19 AM	109.78	109.78	109.74	109.7536	40366
4/4/2016	11:20 AM	109.8055	109.82	109.79	109.79	22677
4/4/2016	11:21 AM	109.81	109.845	109.8	109.805	13784
4/4/2016	11:22 AM	109.82	109.83	109.8	109.82	16104
4/4/2016	11:23 AM	109.82	109.82	109.8	109.82	35710
4/4/2016	11:24 AM	109.83	109.84	109.8	109.82	15097
4/4/2016	11:25 AM	109.81	109.825	109.8	109.825	15330
4/4/2016	11:26 AM	109.835	109.8572	109.8167	109.8167	25395
4/4/2016	11:27 AM	109.83	109.84	109.82	109.83	4169
4/4/2016	11:28 AM	109.78	109.82	109.77	109.82	16806
4/4/2016	11:29 AM	109.795	109.83	109.78	109.79	16416
4/4/2016	11:30 AM	109.8079	109.81	109.75	109.79	26152
4/4/2016	11:31 AM	109.87	109.87	109.81	109.81	16778
4/4/2016	11:32 AM	109.88	109.895	109.86	109.86	14767
4/4/2016	11:33 AM	109.899	109.905	109.87	109.87	7927
4/4/2016	11:34 AM	109.96	109.96	109.88	109.89	12418
4/4/2016	11:35 AM	109.95	109.96	109.9138	109.96	24608
4/4/2016	11:36 AM	109.965	109.965	109.94	109.959	36238
4/4/2016	11:37 AM	109.98	109.99	109.9545	109.955	4531
4/4/2016	11:38 AM	109.976	109.99	109.97	109.98	10731
4/4/2016	11:39 AM	109.98	109.99	109.97	109.99	6850
4/4/2016	11:40 AM	109.99	110	109.976	109.976	12629
4/4/2016	11:41 AM	109.9673	109.99	109.96	109.99	13252
4/4/2016	11:42 AM	109.9667	109.97	109.96	109.96	10428
4/4/2016	11:43 AM	109.92	109.9685	109.92	109.9685	9841
4/4/2016	11:44 AM	109.93	109.9538	109.92	109.92	12406
4/4/2016	11:45 AM	109.895	109.92	109.895	109.91	8286
4/4/2016	11:46 AM	109.91	109.91	109.89	109.89	7923
4/4/2016	11:47 AM	109.92	109.934	109.91	109.915	4178
4/4/2016	11:48 AM	109.9001	109.91	109.8973	109.91	2303
4/4/2016	11:49 AM	109.8728	109.92	109.8728	109.91	7615
4/4/2016	11:50 AM	109.89	109.909	109.87	109.87	14174
4/4/2016	11:51 AM	109.9045	109.91	109.88	109.89	16305
4/4/2016	11:52 AM	109.94	109.94	109.905	109.905	24325
4/4/2016	11:53 AM	109.95	109.96	109.9338	109.94	3700
4/4/2016	11:54 AM	109.96	109.96	109.94	109.9466	7750
4/4/2016	11:55 AM	109.96	109.96	109.93	109.945	18747
4/4/2016	11:56 AM	109.95	109.955	109.94	109.9501	4560
4/4/2016	11:57 AM	109.94	109.945	109.9138	109.945	45461
4/4/2016	11:58 AM	109.97	109.99	109.95	109.95	12101
4/4/2016	11:59 AM	109.97	109.97	109.94	109.97	11026
4/4/2016	12:00 PM	109.96	109.9705	109.95	109.97	7525
4/4/2016	12:01 PM	109.96	109.96	109.9288	109.955	13159
4/4/2016	12:02 PM	109.94	109.9505	109.93	109.95	5708
4/4/2016	12:03 PM	109.97	109.97	109.95	109.9564	3400
4/4/2016	12:04 PM	110.03	110.04	109.9699	109.9699	27003
4/4/2016	12:05 PM	110.035	110.04	110.01	110.03	35615
4/4/2016	12:06 PM	110.045	110.045	110.02	110.03	52337
4/4/2016	12:07 PM	110.06	110.065	110.04	110.04	20063
4/4/2016	12:08 PM	110.09	110.09	110.05	110.065	30568
4/4/2016	12:09 PM	110.125	110.14	110.08	110.08	83336
4/4/2016	12:10 PM	110.1	110.14	110.1	110.13	18169
4/4/2016	12:11 PM	110.1199	110.13	110.105	110.11	12890
4/4/2016	12:12 PM	110.1394	110.14	110.1	110.11	12167
4/4/2016	12:13 PM	110.1	110.14	110.1	110.14	12671
4/4/2016	12:14 PM	110.11	110.11	110.09	110.11	9920
4/4/2016	12:15 PM	110.135	110.135	110.1	110.11	24990
4/4/2016	12:16 PM	110.15	110.15	110.13	110.14	32453
4/4/2016	12:17 PM	110.1674	110.1674	110.135	110.15	5434
4/4/2016	12:18 PM	110.19	110.19	110.1576	110.16	10182
4/4/2016	12:19 PM	110.18	110.19	110.18	110.18	5267
4/4/2016	12:20 PM	110.205	110.2195	110.19	110.19	54802
4/4/2016	12:21 PM	110.2	110.22	110.2	110.205	9395
4/4/2016	12:22 PM	110.18	110.21	110.18	110.21	24582
4/4/2016	12:23 PM	110.205	110.21	110.19	110.19	4242
4/4/2016	12:24 PM	110.2023	110.21	110.195	110.21	5388
4/4/2016	12:25 PM	110.22	110.23	110.21	110.21	16740
4/4/2016	12:26 PM	110.23	110.23	110.2	110.227	8360
4/4/2016	12:27 PM	110.24	110.2467	110.21	110.23	12661
4/4/2016	12:28 PM	110.205	110.22	110.202	110.22	2020
4/4/2016	12:29 PM	110.165	110.215	110.165	110.205	19499
4/4/2016	12:30 PM	110.125	110.1601	110.12	110.16	31298
4/4/2016	12:31 PM	110.11	110.12	110.1	110.12	36230
4/4/2016	12:32 PM	110.16	110.16	110.1199	110.12	23476
4/4/2016	12:33 PM	110.17	110.17	110.1542	110.16	6403
4/4/2016	12:34 PM	110.18	110.18	110.16	110.16	18759
4/4/2016	12:35 PM	110.18	110.18	110.16	110.1792	15805
4/4/2016	12:36 PM	110.19	110.2	110.17	110.17	8830
4/4/2016	12:37 PM	110.2057	110.21	110.19	110.195	9862
4/4/2016	12:38 PM	110.21	110.21	110.2066	110.21	2903
4/4/2016	12:39 PM	110.16	110.2083	110.16	110.2083	32939
4/4/2016	12:40 PM	110.1669	110.179	110.161	110.165	8278
4/4/2016	12:41 PM	110.165	110.17	110.14	110.16	11190
4/4/2016	12:42 PM	110.19	110.19	110.17	110.17	12251
4/4/2016	12:43 PM	110.27	110.27	110.2	110.2	32522
4/4/2016	12:44 PM	110.27	110.285	110.27	110.28	20860
4/4/2016	12:45 PM	110.23	110.27	110.23	110.27	13071
4/4/2016	12:46 PM	110.23	110.245	110.23	110.23	14360
4/4/2016	12:47 PM	110.2365	110.25	110.22	110.23	15073
4/4/2016	12:48 PM	110.23	110.235	110.22	110.23	5852
4/4/2016	12:49 PM	110.25	110.25	110.225	110.23	9332
4/4/2016	12:50 PM	110.27	110.27	110.25	110.25	8808
4/4/2016	12:51 PM	110.26	110.27	110.25	110.2614	4784
4/4/2016	12:52 PM	110.27	110.285	110.25	110.25	13417
4/4/2016	12:53 PM	110.3454	110.35	110.265	110.265	12795
4/4/2016	12:54 PM	110.33	110.341	110.3001	110.34	31434
4/4/2016	12:55 PM	110.32	110.33	110.31	110.33	4010
4/4/2016	12:56 PM	110.34	110.34	110.32	110.32	5052
4/4/2016	12:57 PM	110.32	110.3387	110.312	110.33	2713
4/4/2016	12:58 PM	110.3	110.31	110.29	110.31	17275
4/4/2016	12:59 PM	110.29	110.2962	110.285	110.29	16005
4/4/2016	1:00 PM	110.29	110.2962	110.28	110.29	9509
4/4/2016	1:01 PM	110.2855	110.29	110.28	110.28	24858
4/4/2016	1:02 PM	110.245	110.29	110.245	110.29	27614
4/4/2016	1:03 PM	110.22	110.24	110.22	110.24	33248
4/4/2016	1:04 PM	110.19	110.22	110.19	110.22	100754
4/4/2016	1:05 PM	110.17	110.199	110.16	110.195	30142
4/4/2016	1:06 PM	110.2	110.21	110.17	110.1799	23087
4/4/2016	1:07 PM	110.19	110.209	110.16	110.2	14348
4/4/2016	1:08 PM	110.2	110.2	110.185	110.19	11673
4/4/2016	1:09 PM	110.21	110.2199	110.19	110.2	11273
4/4/2016	1:10 PM	110.22	110.23	110.21	110.21	8848
4/4/2016	1:11 PM	110.22	110.2299	110.21	110.215	15617
4/4/2016	1:12 PM	110.195	110.221	110.19	110.22	14960
4/4/2016	1:13 PM	110.19	110.2	110.17	110.19	38161
4/4/2016	1:14 PM	110.2	110.2	110.1865	110.1865	12845
4/4/2016	1:15 PM	110.19	110.1999	110.19	110.19	15429
4/4/2016	1:16 PM	110.21	110.21	110.17	110.18	28572
4/4/2016	1:17 PM	110.16	110.2	110.14	110.2	21201
4/4/2016	1:18 PM	110.16	110.1686	110.14	110.155	9236
4/4/2016	1:19 PM	110.15	110.16	110.14	110.15	46984
4/4/2016	1:20 PM	110.16	110.16	110.14	110.15	20055
4/4/2016	1:21 PM	110.17	110.18	110.15	110.15	17600
4/4/2016	1:22 PM	110.19	110.1959	110.16	110.171	16030
4/4/2016	1:23 PM	110.18	110.2	110.17	110.18	20960
4/4/2016	1:24 PM	110.2	110.2	110.18	110.18	11530
4/4/2016	1:25 PM	110.18	110.2099	110.18	110.205	26585
4/4/2016	1:26 PM	110.17	110.19	110.16	110.185	8514
4/4/2016	1:27 PM	110.17	110.17	110.15	110.16	4862
4/4/2016	1:28 PM	110.17	110.2	110.17	110.175	8815
4/4/2016	1:29 PM	110.145	110.17	110.12	110.17	18385
4/4/2016	1:30 PM	110.164	110.164	110.145	110.145	2140
4/4/2016	1:31 PM	110.16	110.18	110.16	110.16	10645
4/4/2016	1:32 PM	110.15	110.16	110.14	110.15	24350
4/4/2016	1:33 PM	110.13	110.15	110.12	110.15	26301
4/4/2016	1:34 PM	110.1161	110.13	110.11	110.13	9295
4/4/2016	1:35 PM	110.09	110.11	110.07	110.11	38288
4/4/2016	1:36 PM	110.0609	110.1	110.0609	110.09	18354
4/4/2016	1:37 PM	110.01	110.07	110.01	110.07	31313
4/4/2016	1:38 PM	110.02	110.035	110.0166	110.02	30021
4/4/2016	1:39 PM	110.04	110.04	110.02	110.02	85528
4/4/2016	1:40 PM	110.045	110.05	110.04	110.04	936
4/4/2016	1:41 PM	110.05	110.06	110.04	110.05	41294
4/4/2016	1:42 PM	110.05	110.07	110.04	110.051	95292
4/4/2016	1:43 PM	110.045	110.05	110.0401	110.045	13018
4/4/2016	1:44 PM	110.05	110.056	110.04	110.04	8300
4/4/2016	1:45 PM	110.069	110.075	110.06	110.06	12882
4/4/2016	1:46 PM	110.055	110.0758	110.04	110.07	28874
4/4/2016	1:47 PM	110.07	110.07	110.05	110.055	5030
4/4/2016	1:48 PM	110.105	110.11	110.075	110.0764	35915
4/4/2016	1:49 PM	110.11	110.12	110.105	110.11	9705
4/4/2016	1:50 PM	110.07	110.105	110.07	110.105	8937
4/4/2016	1:51 PM	110.0938	110.095	110.06	110.0712	27267
4/4/2016	1:52 PM	110.08	110.1	110.08	110.095	36645
4/4/2016	1:53 PM	110.0801	110.095	110.08	110.085	34664
4/4/2016	1:54 PM	110.085	110.09	110.08	110.085	13810
4/4/2016	1:55 PM	110.08	110.09	110.08	110.08	8700
4/4/2016	1:56 PM	110.01	110.08	110.01	110.08	29899
4/4/2016	1:57 PM	109.96	110.015	109.96	110.015	19703
4/4/2016	1:58 PM	109.975	109.979	109.955	109.961	16638
4/4/2016	1:59 PM	109.93	109.9739	109.93	109.9739	25394
4/4/2016	2:00 PM	109.958	109.96	109.9389	109.939	14081
4/4/2016	2:01 PM	109.91	109.958	109.9	109.958	40307
4/4/2016	2:02 PM	109.915	109.94	109.908	109.909	10922
4/4/2016	2:03 PM	109.905	109.92	109.9	109.91	21032
4/4/2016	2:04 PM	109.93	109.93	109.905	109.905	14040
4/4/2016	2:05 PM	109.91	109.9261	109.88	109.92	25542
4/4/2016	2:06 PM	109.895	109.905	109.88	109.905	16397
4/4/2016	2:07 PM	109.92	109.92	109.89	109.9	19774
4/4/2016	2:08 PM	109.9	109.94	109.9	109.9124	67800
4/4/2016	2:09 PM	109.8838	109.9167	109.87	109.91	45524
4/4/2016	2:10 PM	109.86	109.885	109.85	109.88	29622
4/4/2016	2:11 PM	109.825	109.85	109.81	109.85	33073
4/4/2016	2:12 PM	109.8031	109.83	109.79	109.825	43857
4/4/2016	2:13 PM	109.84	109.85	109.8	109.8	27122
4/4/2016	2:14 PM	109.87	109.87	109.84	109.84	4163
4/4/2016	2:15 PM	109.8901	109.895	109.87	109.87	11791
4/4/2016	2:16 PM	109.85	109.899	109.85	109.89	41317
4/4/2016	2:17 PM	109.76	109.855	109.74	109.85	65001
4/4/2016	2:18 PM	109.75	109.77	109.74	109.77	37670
4/4/2016	2:19 PM	109.755	109.76	109.74	109.7425	64258
4/4/2016	2:20 PM	109.795	109.82	109.76	109.76	75311
4/4/2016	2:21 PM	109.78	109.788	109.76	109.78	25420
4/4/2016	2:22 PM	109.801	109.801	109.77	109.7738	35096
4/4/2016	2:23 PM	109.82	109.82	109.78	109.81	17208
4/4/2016	2:24 PM	109.78	109.83	109.77	109.82	13586
4/4/2016	2:25 PM	109.791	109.791	109.765	109.77	13370
4/4/2016	2:26 PM	109.77	109.8	109.7699	109.8	6146
4/4/2016	2:27 PM	109.79	109.7964	109.77	109.77	9337
4/4/2016	2:28 PM	109.8438	109.85	109.79	109.79	41270
4/4/2016	2:29 PM	109.85	109.8775	109.845	109.85	15520
4/4/2016	2:30 PM	109.885	109.885	109.8401	109.855	4222
4/4/2016	2:31 PM	109.87	109.88	109.86	109.88	16243
4/4/2016	2:32 PM	109.9062	109.9062	109.88	109.88	18173
4/4/2016	2:33 PM	109.91	109.91	109.89	109.91	12741
4/4/2016	2:34 PM	109.902	109.9199	109.8967	109.9	5150
4/4/2016	2:35 PM	109.886	109.9	109.882	109.8962	4823
4/4/2016	2:36 PM	109.93	109.95	109.889	109.889	34911
4/4/2016	2:37 PM	109.9058	109.9338	109.9058	109.9338	13453
4/4/2016	2:38 PM	109.905	109.91	109.9	109.905	16887
4/4/2016	2:39 PM	109.89	109.89	109.88	109.89	3367
4/4/2016	2:40 PM	109.915	109.915	109.88	109.91	14278
4/4/2016	2:41 PM	109.953	109.969	109.91	109.92	26206
4/4/2016	2:42 PM	109.939	109.96	109.93	109.955	10024
4/4/2016	2:43 PM	109.92	109.945	109.92	109.94	8744
4/4/2016	2:44 PM	109.911	109.92	109.91	109.92	2802
4/4/2016	2:45 PM	109.89	109.915	109.89	109.91	12873
4/4/2016	2:46 PM	109.9101	109.92	109.895	109.895	10088
4/4/2016	2:47 PM	109.9458	109.95	109.91	109.91	17513
4/4/2016	2:48 PM	109.968	109.968	109.94	109.95	23127
4/4/2016	2:49 PM	109.945	109.97	109.94	109.97	19866
4/4/2016	2:50 PM	109.945	109.945	109.9309	109.943	9204
4/4/2016	2:51 PM	109.9338	109.949	109.9142	109.949	21312
4/4/2016	2:52 PM	109.92	109.95	109.92	109.93	19282
4/4/2016	2:53 PM	109.89	109.91	109.875	109.9	19829
4/4/2016	2:54 PM	109.851	109.89	109.85	109.888	16276
4/4/2016	2:55 PM	109.855	109.87	109.851	109.8568	14975
4/4/2016	2:56 PM	109.87	109.87	109.83	109.85	51779
4/4/2016	2:57 PM	109.871	109.8924	109.86	109.865	32624
4/4/2016	2:58 PM	109.84	109.87	109.84	109.87	11856
4/4/2016	2:59 PM	109.86	109.875	109.8301	109.84	8485
4/4/2016	3:00 PM	109.89	109.89	109.85	109.858	13852
4/4/2016	3:01 PM	109.93	109.93	109.88	109.88	32086
4/4/2016	3:02 PM	109.965	109.97	109.92	109.93	45093
4/4/2016	3:03 PM	109.945	109.97	109.94	109.97	37901
4/4/2016	3:04 PM	109.95	109.96	109.94	109.94	17415
4/4/2016	3:05 PM	109.96	109.96	109.941	109.948	7476
4/4/2016	3:06 PM	109.971	110	109.96	109.96	34192
4/4/2016	3:07 PM	109.955	109.98	109.94	109.98	19358
4/4/2016	3:08 PM	109.966	109.966	109.94	109.95	13916
4/4/2016	3:09 PM	109.93	109.965	109.9267	109.96	9370
4/4/2016	3:10 PM	109.902	109.92	109.8945	109.92	38679
4/4/2016	3:11 PM	109.92	109.92	109.91	109.91	15850
4/4/2016	3:12 PM	109.93	109.935	109.92	109.92	1990
4/4/2016	3:13 PM	109.935	109.94	109.93	109.93	3050
4/4/2016	3:14 PM	109.9	109.935	109.9	109.9333	15456
4/4/2016	3:15 PM	109.9	109.9	109.8837	109.9	23799
4/4/2016	3:16 PM	109.905	109.915	109.89	109.9	32420
4/4/2016	3:17 PM	109.9	109.91	109.8926	109.9	9341
4/4/2016	3:18 PM	109.86	109.9	109.84	109.9	26860
4/4/2016	3:19 PM	109.8734	109.8862	109.85	109.85	38862
4/4/2016	3:20 PM	109.865	109.887	109.86	109.88	17431
4/4/2016	3:21 PM	109.75	109.869	109.749	109.869	63975
4/4/2016	3:22 PM	109.775	109.785	109.75	109.75	20238
4/4/2016	3:23 PM	109.7667	109.7835	109.76	109.77	6610
4/4/2016	3:24 PM	109.75	109.765	109.74	109.76	18167
4/4/2016	3:25 PM	109.745	109.755	109.73	109.75	29436
4/4/2016	3:26 PM	109.76	109.78	109.72	109.73	23172
4/4/2016	3:27 PM	109.7667	109.7785	109.7442	109.755	11740
4/4/2016	3:28 PM	109.755	109.78	109.73	109.77	155298
4/4/2016	3:29 PM	109.76	109.77	109.75	109.76	26887
4/4/2016	3:30 PM	109.73	109.76	109.72	109.76	34002
4/4/2016	3:31 PM	109.83	109.835	109.72	109.725	133271
4/4/2016	3:32 PM	109.855	109.87	109.82	109.8236	32752
4/4/2016	3:33 PM	109.86	109.8825	109.85	109.85	13712
4/4/2016	3:34 PM	109.835	109.86	109.82	109.85	18937
4/4/2016	3:35 PM	109.85	109.8564	109.82	109.84	33276
4/4/2016	3:36 PM	109.84	109.8601	109.83	109.85	21671
4/4/2016	3:37 PM	109.84	109.86	109.84	109.84	12266
4/4/2016	3:38 PM	109.8	109.8462	109.79	109.84	22735
4/4/2016	3:39 PM	109.78	109.81	109.77	109.79	30285
4/4/2016	3:40 PM	109.74	109.775	109.72	109.775	26180
4/4/2016	3:41 PM	109.78	109.8	109.72	109.732	22804
4/4/2016	3:42 PM	109.74	109.79	109.735	109.79	16310
4/4/2016	3:43 PM	109.75	109.77	109.73	109.73	35638
4/4/2016	3:44 PM	109.71	109.74	109.705	109.74	14180
4/4/2016	3:45 PM	109.74	109.7511	109.69	109.71	29800
4/4/2016	3:46 PM	109.75	109.76	109.735	109.74	22647
4/4/2016	3:47 PM	109.72	109.7523	109.71	109.7493	21069
4/4/2016	3:48 PM	109.7238	109.735	109.701	109.71	22842
4/4/2016	3:49 PM	109.75	109.76	109.71	109.72	45012
4/4/2016	3:50 PM	109.76	109.79	109.73	109.76	81982
4/4/2016	3:51 PM	109.8	109.805	109.77	109.77	42847
4/4/2016	3:52 PM	109.81	109.835	109.7925	109.7925	25323
4/4/2016	3:53 PM	109.84	109.85	109.82	109.82	23064
4/4/2016	3:54 PM	109.8	109.85	109.8	109.85	58476
4/4/2016	3:55 PM	109.76	109.81	109.75	109.8	61628
4/4/2016	3:56 PM	109.83	109.83	109.77	109.77	81303
4/4/2016	3:57 PM	109.84	109.85	109.79	109.83	54922
4/4/2016	3:58 PM	109.8	109.85	109.8	109.84	99041
4/4/2016	3:59 PM	109.8125	109.83	109.78	109.805	115955
4/4/2016	4:00 PM	109.94	109.94	109.81	109.815	434628
4/5/2016	9:31 AM	109.15	109.19	109.07	109.09	170008
4/5/2016	9:32 AM	109.15	109.158	109.09	109.14	127880
4/5/2016	9:33 AM	109.13	109.15	109.1	109.15	46191
4/5/2016	9:34 AM	109.1	109.13	109.07	109.13	68671
4/5/2016	9:35 AM	109.0701	109.12	109.06	109.1	48139
4/5/2016	9:36 AM	109.175	109.205	109.0599	109.07	98016
4/5/2016	9:37 AM	109.14	109.2101	109.14	109.18	73597
4/5/2016	9:38 AM	109.06	109.17	109.05	109.14	71208
4/5/2016	9:39 AM	109.14	109.15	109.06	109.06	94471
4/5/2016	9:40 AM	109.17	109.2	109.12	109.13	92096
4/5/2016	9:41 AM	109.11	109.19	109.1	109.17	79056
4/5/2016	9:42 AM	109.04	109.11	109.015	109.11	170000
4/5/2016	9:43 AM	109.0132	109.065	109	109.04	149357
4/5/2016	9:44 AM	109.04	109.07	109.02	109.02	80884
4/5/2016	9:45 AM	108.95	109.03	108.94	109.03	179374
4/5/2016	9:46 AM	108.9565	108.999	108.93	108.95	117328
4/5/2016	9:47 AM	108.8	108.96	108.77	108.96	164557
4/5/2016	9:48 AM	108.8338	108.9	108.79	108.79	80754
4/5/2016	9:49 AM	108.88	108.889	108.83	108.83	49968
4/5/2016	9:50 AM	108.85	108.89	108.84	108.88	44180
4/5/2016	9:51 AM	108.87	108.87	108.82	108.86	61294
4/5/2016	9:52 AM	108.91	108.92	108.86	108.88	43709
4/5/2016	9:53 AM	108.919	108.92	108.8575	108.9	88737
4/5/2016	9:54 AM	108.92	108.96	108.905	108.91	109042
4/5/2016	9:55 AM	108.95	109	108.93	108.937	140953
4/5/2016	9:56 AM	108.95	108.96	108.92	108.955	64186
4/5/2016	9:57 AM	108.9	108.96	108.9	108.95	39191
4/5/2016	9:58 AM	108.96	108.968	108.89	108.9	59164
4/5/2016	9:59 AM	108.99	108.99	108.93	108.96	43348
4/5/2016	10:00 AM	109.03	109.03	108.96	108.995	108430
4/5/2016	10:01 AM	109.13	109.14	109.006	109.02	193006
4/5/2016	10:02 AM	109.215	109.25	109.11	109.13	261341
4/5/2016	10:03 AM	109.205	109.21	109.16	109.21	143521
4/5/2016	10:04 AM	109.155	109.2	109.14	109.2	77945
4/5/2016	10:05 AM	109.21	109.24	109.15	109.15	80377
4/5/2016	10:06 AM	109.23	109.245	109.18	109.22	36627
4/5/2016	10:07 AM	109.28	109.29	109.19	109.2299	181651
4/5/2016	10:08 AM	109.405	109.45	109.28	109.28	167242
4/5/2016	10:09 AM	109.41	109.43	109.38	109.41	83057
4/5/2016	10:10 AM	109.4	109.42	109.38	109.42	70023
4/5/2016	10:11 AM	109.3224	109.4038	109.32	109.4	31586
4/5/2016	10:12 AM	109.35	109.37	109.31	109.324	46364
4/5/2016	10:13 AM	109.36	109.37	109.33	109.36	48885
4/5/2016	10:14 AM	109.32	109.35	109.29	109.345	47872
4/5/2016	10:15 AM	109.275	109.35	109.26	109.32	41217
4/5/2016	10:16 AM	109.32	109.32	109.28	109.29	19066
4/5/2016	10:17 AM	109.27	109.32	109.25	109.32	25799
4/5/2016	10:18 AM	109.25	109.28	109.22	109.27	82939
4/5/2016	10:19 AM	109.25	109.275	109.235	109.25	41151
4/5/2016	10:20 AM	109.367	109.4	109.24	109.26	54547
4/5/2016	10:21 AM	109.42	109.42	109.355	109.3698	40461
4/5/2016	10:22 AM	109.32	109.42	109.32	109.42	39203
4/5/2016	10:23 AM	109.31	109.32	109.25	109.32	81624
4/5/2016	10:24 AM	109.34	109.34	109.285	109.31	16252
4/5/2016	10:25 AM	109.33	109.39	109.32	109.35	74090
4/5/2016	10:26 AM	109.32	109.35	109.29	109.32	18945
4/5/2016	10:27 AM	109.37	109.39	109.33	109.34	28581
4/5/2016	10:28 AM	109.44	109.4769	109.37	109.38	55381
4/5/2016	10:29 AM	109.46	109.49	109.425	109.44	42799
4/5/2016	10:30 AM	109.485	109.5	109.44	109.455	25440
4/5/2016	10:31 AM	109.4	109.48	109.385	109.48	26361
4/5/2016	10:32 AM	109.4399	109.455	109.41	109.42	36141
4/5/2016	10:33 AM	109.43	109.465	109.42	109.43	13859
4/5/2016	10:34 AM	109.46	109.49	109.43	109.44	32102
4/5/2016	10:35 AM	109.46	109.47	109.44	109.45	14147
4/5/2016	10:36 AM	109.43	109.46	109.42	109.46	22591
4/5/2016	10:37 AM	109.37	109.44	109.37	109.43	63495
4/5/2016	10:38 AM	109.31	109.37	109.3	109.37	90885
4/5/2016	10:39 AM	109.27	109.33	109.27	109.31	24070
4/5/2016	10:40 AM	109.3	109.32	109.27	109.27	33122
4/5/2016	10:41 AM	109.3	109.3	109.27	109.29	26054
4/5/2016	10:42 AM	109.24	109.32	109.24	109.31	78184
4/5/2016	10:43 AM	109.27	109.2792	109.2	109.2499	50419
4/5/2016	10:44 AM	109.23	109.27	109.22	109.27	39243
4/5/2016	10:45 AM	109.21	109.26	109.21	109.23	29571
4/5/2016	10:46 AM	109.22	109.24	109.17	109.21	54852
4/5/2016	10:47 AM	109.2101	109.241	109.16	109.22	64072
4/5/2016	10:48 AM	109.26	109.28	109.22	109.22	31420
4/5/2016	10:49 AM	109.323	109.3299	109.2593	109.26	36234
4/5/2016	10:50 AM	109.34	109.35	109.31	109.33	8285
4/5/2016	10:51 AM	109.359	109.359	109.3	109.33	23283
4/5/2016	10:52 AM	109.29	109.36	109.29	109.36	37574
4/5/2016	10:53 AM	109.22	109.3	109.22	109.28	58409
4/5/2016	10:54 AM	109.22	109.24	109.22	109.23	13392
4/5/2016	10:55 AM	109.24	109.26	109.22	109.23	13541
4/5/2016	10:56 AM	109.178	109.26	109.16	109.24	18888
4/5/2016	10:57 AM	109.15	109.17	109.11	109.17	90261
4/5/2016	10:58 AM	109.17	109.19	109.1499	109.1499	11681
4/5/2016	10:59 AM	109.17	109.175	109.14	109.16	10197
4/5/2016	11:00 AM	109.15	109.17	109.135	109.16	33530
4/5/2016	11:01 AM	109.16	109.18	109.12	109.1499	25270
4/5/2016	11:02 AM	109.13	109.1692	109.09	109.1692	50725
4/5/2016	11:03 AM	109.17	109.2099	109.14	109.14	20502
4/5/2016	11:04 AM	109.14	109.185	109.125	109.17	27827
4/5/2016	11:05 AM	109.15	109.1518	109.11	109.1369	34477
4/5/2016	11:06 AM	109.189	109.19	109.14	109.15	53461
4/5/2016	11:07 AM	109.16	109.1891	109.13	109.1891	27440
4/5/2016	11:08 AM	109.21	109.23	109.15	109.155	19095
4/5/2016	11:09 AM	109.2	109.22	109.2	109.205	11612
4/5/2016	11:10 AM	109.1801	109.26	109.1801	109.21	47879
4/5/2016	11:11 AM	109.25	109.26	109.175	109.18	21882
4/5/2016	11:12 AM	109.249	109.26	109.24	109.26	13948
4/5/2016	11:13 AM	109.21	109.26	109.19	109.2467	30742
4/5/2016	11:14 AM	109.21	109.2293	109.19	109.22	29047
4/5/2016	11:15 AM	109.19	109.21	109.19	109.2	4328
4/5/2016	11:16 AM	109.212	109.22	109.19	109.19	12410
4/5/2016	11:17 AM	109.13	109.2	109.12	109.2	47521
4/5/2016	11:18 AM	109.16	109.165	109.1	109.12	115310
4/5/2016	11:19 AM	109.15	109.16	109.14	109.15	6279
4/5/2016	11:20 AM	109.21	109.21	109.15	109.15	32037
4/5/2016	11:21 AM	109.33	109.33	109.21	109.21	88614
4/5/2016	11:22 AM	109.32	109.34	109.32	109.33	66830
4/5/2016	11:23 AM	109.31	109.34	109.31	109.31	26852
4/5/2016	11:24 AM	109.31	109.32	109.2921	109.3	12336
4/5/2016	11:25 AM	109.3	109.335	109.3	109.32	20054
4/5/2016	11:26 AM	109.28	109.31	109.251	109.3	27183
4/5/2016	11:27 AM	109.24	109.2891	109.24	109.2891	26679
4/5/2016	11:28 AM	109.2215	109.2699	109.211	109.24	15638
4/5/2016	11:29 AM	109.259	109.28	109.23	109.2365	18375
4/5/2016	11:30 AM	109.27	109.3	109.26	109.26	21477
4/5/2016	11:31 AM	109.3579	109.3801	109.28	109.28	61430
4/5/2016	11:32 AM	109.23	109.36	109.23	109.36	86228
4/5/2016	11:33 AM	109.22	109.231	109.2	109.23	59905
4/5/2016	11:34 AM	109.2	109.2289	109.17	109.21	49548
4/5/2016	11:35 AM	109.14	109.2	109.13	109.2	23562
4/5/2016	11:36 AM	109.14	109.15	109.11	109.13	7208
4/5/2016	11:37 AM	109.06	109.15	109.05	109.15	17993
4/5/2016	11:38 AM	109.12	109.13	109.07	109.07	20642
4/5/2016	11:39 AM	109.15	109.15	109.11	109.13	13414
4/5/2016	11:40 AM	109.17	109.1711	109.14	109.16	35828
4/5/2016	11:41 AM	109.15	109.18	109.09	109.172	74268
4/5/2016	11:42 AM	109.13	109.17	109.11	109.16	27018
4/5/2016	11:43 AM	109.105	109.12	109.061	109.12	16863
4/5/2016	11:44 AM	109.07	109.11	109.06	109.11	11693
4/5/2016	11:45 AM	109.0615	109.08	109.0599	109.07	19033
4/5/2016	11:46 AM	109.03	109.06	109.02	109.06	26331
4/5/2016	11:47 AM	108.9961	109.0399	108.96	109.02	77327
4/5/2016	11:48 AM	108.972	108.995	108.94	108.995	47040
4/5/2016	11:49 AM	109.005	109.02	108.9699	108.9761	9675
4/5/2016	11:50 AM	109.01	109.03	108.98	109	20539
4/5/2016	11:51 AM	108.99	109.02	108.9727	109.02	7447
4/5/2016	11:52 AM	108.99	109	108.96	108.99	10421
4/5/2016	11:53 AM	109.01	109.04	108.9999	109	27359
4/5/2016	11:54 AM	108.96	109.01	108.94	109.01	37202
4/5/2016	11:55 AM	109.015	109.03	108.96	108.96	11071
4/5/2016	11:56 AM	108.99	109.0101	108.99	109.01	16125
4/5/2016	11:57 AM	108.99	109	108.96	108.99	16158
4/5/2016	11:58 AM	108.97	109.005	108.97	108.99	12022
4/5/2016	11:59 AM	108.99	109.005	108.94	108.97	15566
4/5/2016	12:00 PM	108.9933	109	108.97	108.98	25920
4/5/2016	12:01 PM	109.055	109.1	108.99	108.9999	78109
4/5/2016	12:02 PM	109.1	109.14	109.0562	109.0562	28513
4/5/2016	12:03 PM	109.1168	109.1215	109.1	109.11	11900
4/5/2016	12:04 PM	109.125	109.14	109.095	109.115	35787
4/5/2016	12:05 PM	109.09	109.13	109.05	109.12	40010
4/5/2016	12:06 PM	109.1	109.135	109.091	109.091	6013
4/5/2016	12:07 PM	109.1	109.1101	109.08	109.09	4912
4/5/2016	12:08 PM	109.125	109.13	109.095	109.11	7560
4/5/2016	12:09 PM	109.1	109.14	109.1	109.125	10092
4/5/2016	12:10 PM	109.1	109.11	109.09	109.11	5119
4/5/2016	12:11 PM	109.09	109.11	109.086	109.1	16655
4/5/2016	12:12 PM	109.04	109.09	109.04	109.09	19393
4/5/2016	12:13 PM	109.04	109.045	109.031	109.04	10589
4/5/2016	12:14 PM	109.06	109.07	109.035	109.0399	9127
4/5/2016	12:15 PM	109.04	109.06	109.032	109.06	5803
4/5/2016	12:16 PM	108.97	109.035	108.97	109.035	28505
4/5/2016	12:17 PM	108.91	108.98	108.91	108.98	22725
4/5/2016	12:18 PM	108.8	108.919	108.8	108.9101	90355
4/5/2016	12:19 PM	108.8461	108.8461	108.795	108.8084	40042
4/5/2016	12:20 PM	108.82	108.84	108.815	108.84	23883
4/5/2016	12:21 PM	108.81	108.839	108.8001	108.81	19742
4/5/2016	12:22 PM	108.8	108.8138	108.76	108.81	58077
4/5/2016	12:23 PM	108.815	108.82	108.79	108.8	40882
4/5/2016	12:24 PM	108.8399	108.84	108.805	108.81	20952
4/5/2016	12:25 PM	108.81	108.8388	108.79	108.83	88281
4/5/2016	12:26 PM	108.8	108.82	108.79	108.8	43519
4/5/2016	12:27 PM	108.815	108.835	108.8	108.8	36239
4/5/2016	12:28 PM	108.81	108.84	108.81	108.81	15758
4/5/2016	12:29 PM	108.83	108.845	108.8	108.805	20461
4/5/2016	12:30 PM	108.8	108.83	108.8	108.83	23357
4/5/2016	12:31 PM	108.78	108.805	108.78	108.8	11665
4/5/2016	12:32 PM	108.77	108.799	108.74	108.785	61756
4/5/2016	12:33 PM	108.8	108.809	108.78	108.78	18749
4/5/2016	12:34 PM	108.79	108.795	108.775	108.795	72634
4/5/2016	12:35 PM	108.79	108.805	108.783	108.79	4600
4/5/2016	12:36 PM	108.83	108.8599	108.785	108.79	68947
4/5/2016	12:37 PM	108.86	108.8666	108.84	108.84	14327
4/5/2016	12:38 PM	108.88	108.89	108.85	108.86	81716
4/5/2016	12:39 PM	108.94	108.94	108.88	108.88	58160
4/5/2016	12:40 PM	108.94	108.96	108.94	108.94	32200
4/5/2016	12:41 PM	108.96	108.97	108.935	108.94	34130
4/5/2016	12:42 PM	108.935	108.965	108.9301	108.96	41510
4/5/2016	12:43 PM	108.91	108.94	108.91	108.94	11075
4/5/2016	12:44 PM	108.91	108.91	108.895	108.9	6206
4/5/2016	12:45 PM	108.895	108.91	108.895	108.9	10228
4/5/2016	12:46 PM	108.92	108.94	108.895	108.9	13033
4/5/2016	12:47 PM	108.92	108.93	108.9	108.9101	22698
4/5/2016	12:48 PM	108.9045	108.9365	108.9045	108.925	14654
4/5/2016	12:49 PM	108.905	108.94	108.905	108.91	12432
4/5/2016	12:50 PM	108.88	108.92	108.865	108.91	45874
4/5/2016	12:51 PM	108.87	108.895	108.86	108.87	8969
4/5/2016	12:52 PM	108.81	108.87	108.81	108.87	48374
4/5/2016	12:53 PM	108.835	108.84	108.81	108.81	7564
4/5/2016	12:54 PM	108.84	108.865	108.83	108.83	9147
4/5/2016	12:55 PM	108.81	108.84	108.805	108.84	17738
4/5/2016	12:56 PM	108.79	108.8024	108.79	108.8	24048
4/5/2016	12:57 PM	108.85	108.85	108.775	108.79	9417
4/5/2016	12:58 PM	108.887	108.89	108.84	108.84	62336
4/5/2016	12:59 PM	108.905	108.915	108.88	108.89	39945
4/5/2016	1:00 PM	108.87	108.91	108.87	108.909	16324
4/5/2016	1:01 PM	108.88	108.89	108.86	108.87	12914
4/5/2016	1:02 PM	108.8341	108.885	108.825	108.87	34688
4/5/2016	1:03 PM	108.885	108.89	108.8	108.83	45458
4/5/2016	1:04 PM	108.9	108.9	108.8601	108.88	7814
4/5/2016	1:05 PM	108.87	108.92	108.86	108.9	56503
4/5/2016	1:06 PM	108.84	108.88	108.84	108.87	28422
4/5/2016	1:07 PM	108.83	108.86	108.83	108.84	24562
4/5/2016	1:08 PM	108.825	108.84	108.79	108.84	27264
4/5/2016	1:09 PM	108.8065	108.83	108.805	108.83	13488
4/5/2016	1:10 PM	108.77	108.82	108.76	108.795	13604
4/5/2016	1:11 PM	108.85	108.86	108.77	108.77	51175
4/5/2016	1:12 PM	108.855	108.87	108.845	108.85	40745
4/5/2016	1:13 PM	108.86	108.875	108.85	108.85	12846
4/5/2016	1:14 PM	108.88	108.89	108.85	108.85	30072
4/5/2016	1:15 PM	108.99	109	108.885	108.8897	97610
4/5/2016	1:16 PM	108.975	109.02	108.975	108.9885	42042
4/5/2016	1:17 PM	108.96	108.985	108.96	108.98	20952
4/5/2016	1:18 PM	108.96	108.9899	108.95	108.965	38128
4/5/2016	1:19 PM	108.93	108.952	108.93	108.95	7200
4/5/2016	1:20 PM	108.91	108.94	108.91	108.93	24632
4/5/2016	1:21 PM	108.94	108.9524	108.905	108.91	22369
4/5/2016	1:22 PM	108.92	108.95	108.92	108.95	10640
4/5/2016	1:23 PM	109.01	109.01	108.94	108.94	32133
4/5/2016	1:24 PM	109.02	109.02	109	109.0067	14195
4/5/2016	1:25 PM	109.03	109.06	109	109.02	86019
4/5/2016	1:26 PM	109.045	109.05	109.03	109.05	13446
4/5/2016	1:27 PM	109.05	109.08	109.05	109.06	59880
4/5/2016	1:28 PM	109.09	109.09	109.04	109.05	107089
4/5/2016	1:29 PM	109.1	109.12	109.0862	109.1	68886
4/5/2016	1:30 PM	109.12	109.13	109.1	109.105	47684
4/5/2016	1:31 PM	109.11	109.14	109.1	109.14	23796
4/5/2016	1:32 PM	109.09	109.11	109.07	109.11	14052
4/5/2016	1:33 PM	109.11	109.11	109.08	109.08	26056
4/5/2016	1:34 PM	109.1	109.1199	109.07	109.1	14284
4/5/2016	1:35 PM	109.065	109.1	109.065	109.09	4528
4/5/2016	1:36 PM	109.0964	109.11	109.07	109.075	13193
4/5/2016	1:37 PM	109.08	109.1	109.0638	109.09	13488
4/5/2016	1:38 PM	109.06	109.1	109.045	109.09	9865
4/5/2016	1:39 PM	109.05	109.07	109.05	109.06	40462
4/5/2016	1:40 PM	109.06	109.07	109.02	109.05	18440
4/5/2016	1:41 PM	109.06	109.0863	109.051	109.0612	24257
4/5/2016	1:42 PM	109.08	109.09	109.06	109.061	19465
4/5/2016	1:43 PM	109.0667	109.08	109.0599	109.08	6057
4/5/2016	1:44 PM	109.06	109.06	109.045	109.06	20200
4/5/2016	1:45 PM	109.03	109.06	109.02	109.06	25459
4/5/2016	1:46 PM	109.01	109.04	109.01	109.03	20123
4/5/2016	1:47 PM	109.06	109.06	109.015	109.02	19046
4/5/2016	1:48 PM	109.03	109.06	109.03	109.05	18396
4/5/2016	1:49 PM	108.98	109.02	108.98	109.02	24059
4/5/2016	1:50 PM	109.016	109.04	108.98	108.99	8168
4/5/2016	1:51 PM	109.08	109.08	109.01	109.01	8986
4/5/2016	1:52 PM	109.2	109.2	109.08	109.08	31866
4/5/2016	1:53 PM	109.24	109.24	109.19	109.208	62473
4/5/2016	1:54 PM	109.265	109.27	109.23	109.23	43920
4/5/2016	1:55 PM	109.25	109.26	109.225	109.26	19497
4/5/2016	1:56 PM	109.22	109.24	109.22	109.23	9776
4/5/2016	1:57 PM	109.17	109.2255	109.16	109.2255	33207
4/5/2016	1:58 PM	109.2	109.2	109.17	109.18	15479
4/5/2016	1:59 PM	109.15	109.2	109.15	109.2	256513
4/5/2016	2:00 PM	109.135	109.17	109.135	109.16	57263
4/5/2016	2:01 PM	109.145	109.16	109.14	109.14	57618
4/5/2016	2:02 PM	109.145	109.155	109.14	109.15	28250
4/5/2016	2:03 PM	109.1	109.15	109.08	109.15	90402
4/5/2016	2:04 PM	109.13	109.13	109.09	109.1	62570
4/5/2016	2:05 PM	109.11	109.142	109.11	109.14	40396
4/5/2016	2:06 PM	109.11	109.115	109.065	109.11	14630
4/5/2016	2:07 PM	109.08	109.12	109.05	109.1065	30970
4/5/2016	2:08 PM	109.07	109.082	109.05	109.08	18720
4/5/2016	2:09 PM	109.1	109.1	109.08	109.08	20339
4/5/2016	2:10 PM	109.095	109.12	109.09	109.1	9741
4/5/2016	2:11 PM	109.1	109.14	109.1	109.12	49115
4/5/2016	2:12 PM	109.09	109.11	109.08	109.1032	9375
4/5/2016	2:13 PM	109.07	109.09	109.0544	109.09	12133
4/5/2016	2:14 PM	109.09	109.0965	109.07	109.07	28667
4/5/2016	2:15 PM	109.07	109.09	109.061	109.09	11134
4/5/2016	2:16 PM	109.08	109.09	109.06	109.0765	11293
4/5/2016	2:17 PM	109.06	109.09	109.041	109.09	12635
4/5/2016	2:18 PM	109.11	109.11	109.055	109.06	8596
4/5/2016	2:19 PM	109.14	109.1674	109.09	109.1	125620
4/5/2016	2:20 PM	109.16	109.16	109.13	109.15	56105
4/5/2016	2:21 PM	109.14	109.16	109.13	109.1554	19580
4/5/2016	2:22 PM	109.11	109.148	109.11	109.13	16611
4/5/2016	2:23 PM	109.1	109.1136	109.1	109.11	9894
4/5/2016	2:24 PM	109.195	109.2	109.1	109.1	64262
4/5/2016	2:25 PM	109.1	109.2	109.1	109.19	25789
4/5/2016	2:26 PM	109.17	109.17	109.11	109.11	7801
4/5/2016	2:27 PM	109.13	109.1776	109.13	109.17	5891
4/5/2016	2:28 PM	109.11	109.13	109.11	109.13	8379
4/5/2016	2:29 PM	109.2036	109.21	109.11	109.11	20150
4/5/2016	2:30 PM	109.23	109.26	109.19	109.2043	52077
4/5/2016	2:31 PM	109.27	109.27	109.24	109.24	33733
4/5/2016	2:32 PM	109.27	109.27	109.24	109.27	19706
4/5/2016	2:33 PM	109.28	109.3	109.27	109.27	16291
4/5/2016	2:34 PM	109.27	109.275	109.245	109.27	9464
4/5/2016	2:35 PM	109.29	109.33	109.2767	109.2767	22592
4/5/2016	2:36 PM	109.28	109.28	109.25	109.28	12494
4/5/2016	2:37 PM	109.26	109.29	109.26	109.29	16943
4/5/2016	2:38 PM	109.2465	109.26	109.24	109.26	6776
4/5/2016	2:39 PM	109.26	109.2699	109.245	109.2493	14447
4/5/2016	2:40 PM	109.27	109.29	109.26	109.26	8592
4/5/2016	2:41 PM	109.31	109.31	109.27	109.27	21536
4/5/2016	2:42 PM	109.325	109.329	109.3	109.31	19483
4/5/2016	2:43 PM	109.33	109.33	109.305	109.325	13426
4/5/2016	2:44 PM	109.27	109.32	109.255	109.32	15396
4/5/2016	2:45 PM	109.2799	109.28	109.27	109.28	8030
4/5/2016	2:46 PM	109.26	109.27	109.2465	109.27	14224
4/5/2016	2:47 PM	109.28	109.28	109.26	109.26	36523
4/5/2016	2:48 PM	109.27	109.27	109.26	109.27	3602
4/5/2016	2:49 PM	109.3	109.3	109.27	109.27	18071
4/5/2016	2:50 PM	109.28	109.3	109.265	109.299	12752
4/5/2016	2:51 PM	109.3201	109.34	109.28	109.28	58854
4/5/2016	2:52 PM	109.35	109.35	109.31	109.32	13125
4/5/2016	2:53 PM	109.4	109.41	109.35	109.35	36912
4/5/2016	2:54 PM	109.37	109.3965	109.36	109.39	23727
4/5/2016	2:55 PM	109.359	109.37	109.335	109.37	12702
4/5/2016	2:56 PM	109.3865	109.39	109.35	109.36	21516
4/5/2016	2:57 PM	109.36	109.39	109.36	109.39	10869
4/5/2016	2:58 PM	109.37	109.375	109.35	109.35	11687
4/5/2016	2:59 PM	109.33	109.38	109.32	109.375	89899
4/5/2016	3:00 PM	109.33	109.34	109.32	109.33	14950
4/5/2016	3:01 PM	109.32	109.365	109.3	109.34	30673
4/5/2016	3:02 PM	109.2809	109.31	109.28	109.31	27127
4/5/2016	3:03 PM	109.29	109.3	109.275	109.28	9014
4/5/2016	3:04 PM	109.28	109.295	109.27	109.29	76468
4/5/2016	3:05 PM	109.2899	109.31	109.28	109.28	25578
4/5/2016	3:06 PM	109.26	109.2965	109.26	109.29	25948
4/5/2016	3:07 PM	109.19	109.28	109.172	109.265	90037
4/5/2016	3:08 PM	109.16	109.17	109.15	109.17	56294
4/5/2016	3:09 PM	109.15	109.1699	109.121	109.15	17519
4/5/2016	3:10 PM	109.17	109.17	109.13	109.15	26727
4/5/2016	3:11 PM	109.1125	109.1699	109.09	109.1699	50956
4/5/2016	3:12 PM	109.14	109.145	109.11	109.11	25391
4/5/2016	3:13 PM	109.12	109.145	109.11	109.145	13700
4/5/2016	3:14 PM	109.0975	109.13	109.095	109.12	25500
4/5/2016	3:15 PM	109.16	109.17	109.105	109.11	29747
4/5/2016	3:16 PM	109.18	109.19	109.14	109.16	22850
4/5/2016	3:17 PM	109.16	109.17	109.15	109.17	8277
4/5/2016	3:18 PM	109.17	109.18	109.15	109.16	8887
4/5/2016	3:19 PM	109.16	109.171	109.14	109.17	12357
4/5/2016	3:20 PM	109.18	109.18	109.14	109.15	7851
4/5/2016	3:21 PM	109.2	109.22	109.17	109.18	17089
4/5/2016	3:22 PM	109.19	109.2166	109.16	109.2	29742
4/5/2016	3:23 PM	109.11	109.19	109.11	109.19	20717
4/5/2016	3:24 PM	109.14	109.15	109.12	109.125	17891
4/5/2016	3:25 PM	109.09	109.15	109.06	109.14	62514
4/5/2016	3:26 PM	109.125	109.15	109.06	109.08	56491
4/5/2016	3:27 PM	109.16	109.16	109.115	109.12	19919
4/5/2016	3:28 PM	109.145	109.1658	109.13	109.16	13304
4/5/2016	3:29 PM	109.15	109.15	109.115	109.14	21079
4/5/2016	3:30 PM	109.1	109.16	109.09	109.16	29808
4/5/2016	3:31 PM	109.13	109.189	109.1	109.1	28088
4/5/2016	3:32 PM	109.09	109.15	109.09	109.13	33105
4/5/2016	3:33 PM	109.08	109.09	109.03	109.09	94430
4/5/2016	3:34 PM	109.09	109.13	109.06	109.09	23942
4/5/2016	3:35 PM	109.12	109.13	109.09	109.09	38132
4/5/2016	3:36 PM	109.08	109.13	109.06	109.13	46353
4/5/2016	3:37 PM	109.113	109.12	109.07	109.08	25470
4/5/2016	3:38 PM	109.11	109.12	109.08	109.12	18901
4/5/2016	3:39 PM	109.07	109.1	109.06	109.1	28187
4/5/2016	3:40 PM	109.055	109.06	109.0246	109.06	26196
4/5/2016	3:41 PM	109.02	109.06	109.02	109.06	31310
4/5/2016	3:42 PM	109.03	109.04	108.99	109.02	111872
4/5/2016	3:43 PM	109.01	109.03	108.99	109.03	57798
4/5/2016	3:44 PM	109	109.029	108.99	109.01	34098
4/5/2016	3:45 PM	108.999	109.0165	108.98	109	35113
4/5/2016	3:46 PM	109.03	109.03	108.98	108.999	25959
4/5/2016	3:47 PM	109.02	109.07	109.0114	109.02	76970
4/5/2016	3:48 PM	109.04	109.06	108.9924	109.01	123990
4/5/2016	3:49 PM	109.07	109.075	109.035	109.04	29903
4/5/2016	3:50 PM	109.03	109.08	109.03	109.06	91619
4/5/2016	3:51 PM	109.04	109.07	109.03	109.03	35848
4/5/2016	3:52 PM	109.015	109.06	109.01	109.04	43129
4/5/2016	3:53 PM	109.02	109.035	108.99	109.02	96182
4/5/2016	3:54 PM	108.89	109.01	108.89	109.01	110720
4/5/2016	3:55 PM	108.91	108.94	108.88	108.8901	156171
4/5/2016	3:56 PM	108.85	108.9232	108.83	108.91	225113
4/5/2016	3:57 PM	108.815	108.858	108.81	108.848	68074
4/5/2016	3:58 PM	108.78	108.845	108.77	108.82	189502
4/5/2016	3:59 PM	108.75	108.79	108.74	108.78	110331
4/5/2016	4:00 PM	108.88	108.92	108.75	108.76	867736
4/6/2016	9:31 AM	109.08	109.115	109	109.01	108650
4/6/2016	9:32 AM	109.14	109.155	109.08	109.09	91801
4/6/2016	9:33 AM	109.13	109.16	109.11	109.14	109606
4/6/2016	9:34 AM	109.19	109.2	109.125	109.13	68606
4/6/2016	9:35 AM	109.22	109.23	109.165	109.18	115031
4/6/2016	9:36 AM	109.21	109.24	109.2	109.22	57843
4/6/2016	9:37 AM	109.25	109.27	109.21	109.21	50204
4/6/2016	9:38 AM	109.08	109.248	109.06	109.248	115017
4/6/2016	9:39 AM	109.06	109.09	109.01	109.08	99302
4/6/2016	9:40 AM	109.09	109.11	109.03	109.05	52734
4/6/2016	9:41 AM	109.11	109.116	109.04	109.1	95047
4/6/2016	9:42 AM	109.19	109.215	109.06	109.11	66058
4/6/2016	9:43 AM	109.11	109.2	109.09	109.19	65653
4/6/2016	9:44 AM	109.12	109.13	109.07	109.0901	23737
4/6/2016	9:45 AM	109.085	109.13	109.08	109.12	33455
4/6/2016	9:46 AM	109.06	109.09	109.02	109.08	41106
4/6/2016	9:47 AM	109.11	109.11	109.03	109.04	48059
4/6/2016	9:48 AM	109.19	109.2	109.11	109.112	46326
4/6/2016	9:49 AM	109.15	109.21	109.13	109.1999	46503
4/6/2016	9:50 AM	109.18	109.19	109.15	109.15	18317
4/6/2016	9:51 AM	109.28	109.3	109.165	109.18	91485
4/6/2016	9:52 AM	109.28	109.32	109.2699	109.28	66090
4/6/2016	9:53 AM	109.3199	109.34	109.26	109.28	62998
4/6/2016	9:54 AM	109.28	109.34	109.27	109.32	132798
4/6/2016	9:55 AM	109.31	109.32	109.27	109.28	43199
4/6/2016	9:56 AM	109.336	109.36	109.3	109.3	41968
4/6/2016	9:57 AM	109.3401	109.39	109.33	109.33	60168
4/6/2016	9:58 AM	109.365	109.39	109.33	109.33	51793
4/6/2016	9:59 AM	109.29	109.38	109.275	109.37	62410
4/6/2016	10:00 AM	109.312	109.312	109.22	109.29	79888
4/6/2016	10:01 AM	109.28	109.3	109.25	109.3	37346
4/6/2016	10:02 AM	109.35	109.39	109.29	109.29	62611
4/6/2016	10:03 AM	109.3827	109.39	109.335	109.36	70510
4/6/2016	10:04 AM	109.44	109.452	109.39	109.39	90484
4/6/2016	10:05 AM	109.43	109.47	109.4299	109.4499	52827
4/6/2016	10:06 AM	109.43	109.445	109.41	109.43	16088
4/6/2016	10:07 AM	109.4	109.44	109.39	109.43	28581
4/6/2016	10:08 AM	109.39	109.39	109.37	109.39	22526
4/6/2016	10:09 AM	109.36	109.395	109.345	109.39	30089
4/6/2016	10:10 AM	109.34	109.39	109.34	109.37	56826
4/6/2016	10:11 AM	109.3464	109.37	109.32	109.3383	12978
4/6/2016	10:12 AM	109.28	109.3499	109.26	109.34	59249
4/6/2016	10:13 AM	109.3	109.305	109.24	109.28	77796
4/6/2016	10:14 AM	109.27	109.305	109.26	109.3	20859
4/6/2016	10:15 AM	109.23	109.29	109.23	109.272	48645
4/6/2016	10:16 AM	109.265	109.28	109.235	109.24	37236
4/6/2016	10:17 AM	109.22	109.27	109.218	109.26	19814
4/6/2016	10:18 AM	109.19	109.27	109.17	109.22	83677
4/6/2016	10:19 AM	109.19	109.21	109.1701	109.19	24774
4/6/2016	10:20 AM	109.16	109.21	109.16	109.19	31856
4/6/2016	10:21 AM	109.16	109.19	109.14	109.16	69854
4/6/2016	10:22 AM	109.165	109.19	109.145	109.15	16830
4/6/2016	10:23 AM	109.19	109.2	109.1201	109.149	45178
4/6/2016	10:24 AM	109.1508	109.2	109.15	109.18	38142
4/6/2016	10:25 AM	109.14	109.17	109.14	109.16	7492
4/6/2016	10:26 AM	109.11	109.14	109.06	109.14	110065
4/6/2016	10:27 AM	109.13	109.15	109.1	109.11	18146
4/6/2016	10:28 AM	109.185	109.19	109.13	109.14	19677
4/6/2016	10:29 AM	109.18	109.2	109.175	109.185	67796
4/6/2016	10:30 AM	109.18	109.19	109.12	109.18	163754
4/6/2016	10:31 AM	109.21	109.289	109.17	109.18	152811
4/6/2016	10:32 AM	109.09	109.25	109.08	109.22	134552
4/6/2016	10:33 AM	109.1	109.11	109.02	109.08	93384
4/6/2016	10:34 AM	109.16	109.18	109.08	109.1	43763
4/6/2016	10:35 AM	109.26	109.26	109.17	109.18	89390
4/6/2016	10:36 AM	109.23	109.26	109.2	109.26	50049
4/6/2016	10:37 AM	109.23	109.25	109.2	109.21	24029
4/6/2016	10:38 AM	109.318	109.33	109.19	109.23	53321
4/6/2016	10:39 AM	109.33	109.3699	109.29	109.318	86382
4/6/2016	10:40 AM	109.308	109.33	109.28	109.33	43573
4/6/2016	10:41 AM	109.4	109.4	109.3	109.31	40571
4/6/2016	10:42 AM	109.43	109.45	109.38	109.39	63667
4/6/2016	10:43 AM	109.41	109.43	109.38	109.42	62267
4/6/2016	10:44 AM	109.5	109.5	109.39	109.406	79710
4/6/2016	10:45 AM	109.43	109.51	109.41	109.5	88948
4/6/2016	10:46 AM	109.47	109.47	109.425	109.43	39629
4/6/2016	10:47 AM	109.45	109.47	109.43	109.47	33939
4/6/2016	10:48 AM	109.49	109.5	109.441	109.45	37966
4/6/2016	10:49 AM	109.525	109.56	109.47	109.4899	89770
4/6/2016	10:50 AM	109.54	109.57	109.525	109.529	86513
4/6/2016	10:51 AM	109.52	109.56	109.48	109.53	128274
4/6/2016	10:52 AM	109.48	109.54	109.48	109.53	23355
4/6/2016	10:53 AM	109.52	109.52	109.48	109.495	30627
4/6/2016	10:54 AM	109.47	109.53	109.47	109.52	62380
4/6/2016	10:55 AM	109.52	109.53	109.47	109.47	56975
4/6/2016	10:56 AM	109.49	109.53	109.48	109.52	71503
4/6/2016	10:57 AM	109.505	109.51	109.48	109.5	32912
4/6/2016	10:58 AM	109.505	109.532	109.505	109.51	33695
4/6/2016	10:59 AM	109.52	109.549	109.47	109.51	50026
4/6/2016	11:00 AM	109.66	109.66	109.53	109.53	154929
4/6/2016	11:01 AM	109.66	109.67	109.61	109.66	122627
4/6/2016	11:02 AM	109.68	109.685	109.6489	109.67	113026
4/6/2016	11:03 AM	109.6699	109.69	109.66	109.68	28290
4/6/2016	11:04 AM	109.6439	109.675	109.6439	109.66	39135
4/6/2016	11:05 AM	109.66	109.675	109.63	109.64	55285
4/6/2016	11:06 AM	109.69	109.7	109.67	109.671	28025
4/6/2016	11:07 AM	109.72	109.73	109.68	109.69	58858
4/6/2016	11:08 AM	109.69	109.73	109.68	109.71	40081
4/6/2016	11:09 AM	109.69	109.71	109.68	109.695	46639
4/6/2016	11:10 AM	109.73	109.74	109.6932	109.6962	86123
4/6/2016	11:11 AM	109.715	109.77	109.715	109.74	73569
4/6/2016	11:12 AM	109.725	109.73	109.7	109.72	41187
4/6/2016	11:13 AM	109.73	109.74	109.71	109.725	86417
4/6/2016	11:14 AM	109.74	109.75	109.73	109.74	10642
4/6/2016	11:15 AM	109.755	109.76	109.725	109.74	10290
4/6/2016	11:16 AM	109.8	109.82	109.75	109.76	172366
4/6/2016	11:17 AM	109.79	109.81	109.78	109.8	70868
4/6/2016	11:18 AM	109.77	109.8	109.75	109.7866	36686
4/6/2016	11:19 AM	109.75	109.78	109.745	109.77	22769
4/6/2016	11:20 AM	109.73	109.75	109.72	109.75	48279
4/6/2016	11:21 AM	109.78	109.78	109.73	109.73	79340
4/6/2016	11:22 AM	109.8	109.8	109.75	109.778	24770
4/6/2016	11:23 AM	109.78	109.8	109.76	109.8	12274
4/6/2016	11:24 AM	109.7562	109.778	109.7562	109.77	9259
4/6/2016	11:25 AM	109.76	109.7706	109.745	109.745	7178
4/6/2016	11:26 AM	109.77	109.7999	109.76	109.76	13661
4/6/2016	11:27 AM	109.8	109.815	109.77	109.77	19838
4/6/2016	11:28 AM	109.81	109.81	109.785	109.81	43197
4/6/2016	11:29 AM	109.82	109.85	109.8	109.8037	48296
4/6/2016	11:30 AM	109.915	109.92	109.83	109.83	105409
4/6/2016	11:31 AM	109.923	109.94	109.9	109.915	144672
4/6/2016	11:32 AM	109.95	109.96	109.92	109.93	84976
4/6/2016	11:33 AM	109.9101	109.94	109.91	109.94	23348
4/6/2016	11:34 AM	109.9	109.93	109.89	109.925	35565
4/6/2016	11:35 AM	109.87	109.9	109.87	109.89	23744
4/6/2016	11:36 AM	109.9	109.91	109.87	109.87	26358
4/6/2016	11:37 AM	109.88	109.91	109.88	109.9	42080
4/6/2016	11:38 AM	109.87	109.89	109.86	109.89	14436
4/6/2016	11:39 AM	109.84	109.89	109.84	109.8701	35480
4/6/2016	11:40 AM	109.85	109.88	109.84	109.84	12165
4/6/2016	11:41 AM	109.89	109.89	109.85	109.86	109240
4/6/2016	11:42 AM	109.885	109.9	109.88	109.885	31732
4/6/2016	11:43 AM	109.925	109.96	109.875	109.88	125349
4/6/2016	11:44 AM	109.93	109.94	109.9	109.92	22770
4/6/2016	11:45 AM	109.95	109.955	109.93	109.93	15931
4/6/2016	11:46 AM	109.96	109.97	109.93	109.94	60569
4/6/2016	11:47 AM	109.95	109.97	109.94	109.96	39899
4/6/2016	11:48 AM	109.97	109.97	109.95	109.95	45102
4/6/2016	11:49 AM	109.98	109.99	109.96	109.97	35347
4/6/2016	11:50 AM	109.97	110.0199	109.962	109.99	74520
4/6/2016	11:51 AM	109.94	109.97	109.94	109.969	33369
4/6/2016	11:52 AM	109.9599	109.985	109.94	109.94	19202
4/6/2016	11:53 AM	109.965	109.975	109.9508	109.9508	32931
4/6/2016	11:54 AM	109.945	109.99	109.945	109.965	52954
4/6/2016	11:55 AM	109.935	109.955	109.9	109.9425	40791
4/6/2016	11:56 AM	109.94	109.97	109.92	109.94	61506
4/6/2016	11:57 AM	109.98	109.99	109.935	109.9499	41161
4/6/2016	11:58 AM	109.99	109.99	109.97	109.99	30822
4/6/2016	11:59 AM	109.955	109.99	109.955	109.99	8225
4/6/2016	12:00 PM	109.96	109.9607	109.94	109.96	25574
4/6/2016	12:01 PM	109.985	110	109.955	109.96	53302
4/6/2016	12:02 PM	109.96	109.98	109.96	109.98	14452
4/6/2016	12:03 PM	109.92	109.96	109.92	109.96	28557
4/6/2016	12:04 PM	109.9	109.92	109.89	109.915	22086
4/6/2016	12:05 PM	109.91	109.9175	109.898	109.9	7651
4/6/2016	12:06 PM	109.92	109.94	109.9	109.92	13690
4/6/2016	12:07 PM	109.9	109.92	109.89	109.91	66112
4/6/2016	12:08 PM	109.85	109.91	109.84	109.91	50544
4/6/2016	12:09 PM	109.86	109.86	109.83	109.85	60912
4/6/2016	12:10 PM	109.84	109.87	109.84	109.86	26337
4/6/2016	12:11 PM	109.8365	109.85	109.83	109.84	15396
4/6/2016	12:12 PM	109.81	109.84	109.8	109.84	32163
4/6/2016	12:13 PM	109.84	109.84	109.81	109.81	39784
4/6/2016	12:14 PM	109.86	109.8635	109.84	109.85	18832
4/6/2016	12:15 PM	109.85	109.875	109.85	109.87	15634
4/6/2016	12:16 PM	109.85	109.87	109.84	109.86	12781
4/6/2016	12:17 PM	109.83	109.86	109.83	109.85	9714
4/6/2016	12:18 PM	109.832	109.8338	109.82	109.821	9425
4/6/2016	12:19 PM	109.86	109.86	109.8299	109.8363	10384
4/6/2016	12:20 PM	109.895	109.8999	109.8507	109.86	27402
4/6/2016	12:21 PM	109.89	109.9	109.885	109.895	24580
4/6/2016	12:22 PM	109.92	109.92	109.885	109.9	30744
4/6/2016	12:23 PM	109.935	109.94	109.915	109.915	13296
4/6/2016	12:24 PM	109.905	109.94	109.905	109.94	37248
4/6/2016	12:25 PM	109.93	109.94	109.905	109.91	44367
4/6/2016	12:26 PM	109.94	109.95	109.93	109.93	37090
4/6/2016	12:27 PM	109.935	109.95	109.93	109.93	35152
4/6/2016	12:28 PM	109.93	109.9599	109.925	109.9325	47488
4/6/2016	12:29 PM	109.955	109.955	109.935	109.94	20648
4/6/2016	12:30 PM	109.97	109.97	109.94	109.95	83516
4/6/2016	12:31 PM	109.96	109.98	109.95	109.98	14509
4/6/2016	12:32 PM	109.97	109.97	109.941	109.97	45744
4/6/2016	12:33 PM	109.985	109.99	109.9645	109.9645	35744
4/6/2016	12:34 PM	109.955	109.99	109.955	109.985	50292
4/6/2016	12:35 PM	109.97	109.98	109.96	109.96	5119
4/6/2016	12:36 PM	109.98	109.99	109.96	109.97	31012
4/6/2016	12:37 PM	109.97	109.99	109.9601	109.98	30574
4/6/2016	12:38 PM	109.94	109.98	109.94	109.975	27065
4/6/2016	12:39 PM	109.94	109.94	109.92	109.94	21965
4/6/2016	12:40 PM	109.94	109.95	109.925	109.948	22486
4/6/2016	12:41 PM	109.97	109.97	109.92	109.94	16479
4/6/2016	12:42 PM	109.989	109.99	109.96	109.97	42669
4/6/2016	12:43 PM	109.98	109.99	109.971	109.9892	24289
4/6/2016	12:44 PM	109.985	110.01	109.98	109.98	42926
4/6/2016	12:45 PM	110.0065	110.0065	109.99	109.99	14997
4/6/2016	12:46 PM	110.01	110.02	110	110.01	31061
4/6/2016	12:47 PM	110.005	110.01	109.9937	110.0035	51192
4/6/2016	12:48 PM	110.04	110.0499	110.01	110.01	34507
4/6/2016	12:49 PM	110.0065	110.035	109.99	110.03	27387
4/6/2016	12:50 PM	110.02	110.04	110	110.01	8706
4/6/2016	12:51 PM	110.02	110.04	110.02	110.02	2134
4/6/2016	12:52 PM	110.03	110.04	110.023	110.03	3197
4/6/2016	12:53 PM	110.04	110.06	110.03	110.034	77530
4/6/2016	12:54 PM	110.03	110.04	110.03	110.04	19546
4/6/2016	12:55 PM	110.05	110.05	110.02	110.0335	14366
4/6/2016	12:56 PM	110.03	110.05	110.02	110.04	14833
4/6/2016	12:57 PM	110.045	110.065	110.04	110.04	7459
4/6/2016	12:58 PM	110.03	110.0437	110.01	110.0437	32472
4/6/2016	12:59 PM	110.03	110.03	110.007	110.02	23987
4/6/2016	1:00 PM	109.99	110.03	109.98	110.03	37629
4/6/2016	1:01 PM	110	110.01	109.99	109.99	26211
4/6/2016	1:02 PM	110	110.01	110	110.0055	14608
4/6/2016	1:03 PM	110	110.025	109.995	110	62478
4/6/2016	1:04 PM	110.01	110.01	109.9929	110.01	33525
4/6/2016	1:05 PM	110.02	110.02	110	110.01	11457
4/6/2016	1:06 PM	110.02	110.03	110.015	110.02	6163
4/6/2016	1:07 PM	110.02	110.04	110.015	110.03	25810
4/6/2016	1:08 PM	110.01	110.03	110.01	110.02	8799
4/6/2016	1:09 PM	110.1	110.1	110.02	110.02	105878
4/6/2016	1:10 PM	110.1	110.12	110.09	110.1	80200
4/6/2016	1:11 PM	110.16	110.17	110.101	110.101	77627
4/6/2016	1:12 PM	110.17	110.17	110.14	110.16	67546
4/6/2016	1:13 PM	110.1601	110.21	110.1601	110.17	49093
4/6/2016	1:14 PM	110.17	110.17	110.16	110.16	39530
4/6/2016	1:15 PM	110.16	110.18	110.16	110.18	20420
4/6/2016	1:16 PM	110.155	110.17	110.15	110.1668	25416
4/6/2016	1:17 PM	110.16	110.16	110.15	110.15	18645
4/6/2016	1:18 PM	110.13	110.155	110.13	110.15	10428
4/6/2016	1:19 PM	110.11	110.14	110.11	110.125	24015
4/6/2016	1:20 PM	110.11	110.12	110.1	110.11	30924
4/6/2016	1:21 PM	110.15	110.15	110.12	110.12	39717
4/6/2016	1:22 PM	110.165	110.165	110.1435	110.15	14079
4/6/2016	1:23 PM	110.16	110.17	110.14	110.17	7255
4/6/2016	1:24 PM	110.15	110.1535	110.14	110.15	6331
4/6/2016	1:25 PM	110.14	110.16	110.14	110.145	5930
4/6/2016	1:26 PM	110.1408	110.15	110.14	110.14	83891
4/6/2016	1:27 PM	110.12	110.15	110.11	110.14	46639
4/6/2016	1:28 PM	110.115	110.14	110.115	110.12	13185
4/6/2016	1:29 PM	110.13	110.14	110.11	110.12	29282
4/6/2016	1:30 PM	110.1282	110.1389	110.12	110.1389	13165
4/6/2016	1:31 PM	110.16	110.16	110.11	110.1289	40774
4/6/2016	1:32 PM	110.15	110.17	110.15	110.16	55203
4/6/2016	1:33 PM	110.13	110.15	110.12	110.14	6905
4/6/2016	1:34 PM	110.139	110.1695	110.1235	110.1235	8080
4/6/2016	1:35 PM	110.14	110.14	110.1138	110.13	34542
4/6/2016	1:36 PM	110.14	110.15	110.135	110.15	10318
4/6/2016	1:37 PM	110.185	110.19	110.14	110.1401	36404
4/6/2016	1:38 PM	110.165	110.2	110.16	110.19	32277
4/6/2016	1:39 PM	110.1623	110.17	110.15	110.17	24040
4/6/2016	1:40 PM	110.19	110.2	110.17	110.17	12147
4/6/2016	1:41 PM	110.195	110.2016	110.19	110.19	14729
4/6/2016	1:42 PM	110.21	110.22	110.195	110.195	63048
4/6/2016	1:43 PM	110.1964	110.208	110.19	110.208	29247
4/6/2016	1:44 PM	110.19	110.19	110.18	110.19	35702
4/6/2016	1:45 PM	110.205	110.22	110.2	110.2	25941
4/6/2016	1:46 PM	110.2	110.205	110.18	110.205	42828
4/6/2016	1:47 PM	110.24	110.26	110.193	110.195	88395
4/6/2016	1:48 PM	110.22	110.239	110.22	110.238	14082
4/6/2016	1:49 PM	110.215	110.23	110.205	110.2261	11293
4/6/2016	1:50 PM	110.225	110.23	110.2175	110.22	14398
4/6/2016	1:51 PM	110.235	110.24	110.22	110.22	12692
4/6/2016	1:52 PM	110.235	110.235	110.22	110.235	36611
4/6/2016	1:53 PM	110.22	110.24	110.22	110.235	24588
4/6/2016	1:54 PM	110.24	110.24	110.205	110.215	14171
4/6/2016	1:55 PM	110.1999	110.24	110.195	110.23	48093
4/6/2016	1:56 PM	110.178	110.2	110.178	110.2	25798
4/6/2016	1:57 PM	110.16	110.18	110.16	110.18	31378
4/6/2016	1:58 PM	110.155	110.16	110.14	110.155	39539
4/6/2016	1:59 PM	110.1001	110.15	110.0945	110.14	50903
4/6/2016	2:00 PM	110.14	110.149	110.1006	110.1006	22415
4/6/2016	2:01 PM	110.07	110.16	109.97	110.141	160410
4/6/2016	2:02 PM	110.06	110.15	110.05	110.07	136150
4/6/2016	2:03 PM	110.02	110.12	110	110.06	102028
4/6/2016	2:04 PM	110.09	110.1161	110.02	110.02	82758
4/6/2016	2:05 PM	110.1	110.11	110.045	110.1	81458
4/6/2016	2:06 PM	110.11	110.14	110.075	110.095	41351
4/6/2016	2:07 PM	110.17	110.2	110.11	110.11	69978
4/6/2016	2:08 PM	110.15	110.17	110.13	110.17	27896
4/6/2016	2:09 PM	110.095	110.17	110.08	110.17	34899
4/6/2016	2:10 PM	110.06	110.11	110.03	110.1	67670
4/6/2016	2:11 PM	109.9937	110.065	109.94	110.065	110269
4/6/2016	2:12 PM	109.98	109.9989	109.95	109.9989	66829
4/6/2016	2:13 PM	109.9601	110.01	109.955	109.98	52247
4/6/2016	2:14 PM	110.03	110.06	109.97	109.97	116111
4/6/2016	2:15 PM	109.995	110.0409	109.995	110.039	53393
4/6/2016	2:16 PM	109.99	110	109.96	110	63539
4/6/2016	2:17 PM	110.05	110.07	109.995	109.995	35020
4/6/2016	2:18 PM	110.14	110.14	110.06	110.06	41097
4/6/2016	2:19 PM	110.11	110.135	110.11	110.125	16114
4/6/2016	2:20 PM	110.11	110.13	110.095	110.115	40476
4/6/2016	2:21 PM	110.12	110.16	110.115	110.115	38571
4/6/2016	2:22 PM	110.11	110.1539	110.11	110.13	16269
4/6/2016	2:23 PM	110.1	110.12	110.0864	110.1	22445
4/6/2016	2:24 PM	110.0601	110.11	110.06	110.085	27263
4/6/2016	2:25 PM	110.0465	110.07	110.02	110.0639	25734
4/6/2016	2:26 PM	110.02	110.06	110.02	110.0426	49104
4/6/2016	2:27 PM	109.94	110.02	109.94	110.01	67042
4/6/2016	2:28 PM	109.98	109.99	109.93	109.941	80111
4/6/2016	2:29 PM	110	110.04	109.9737	109.9737	43139
4/6/2016	2:30 PM	110.02	110.03	109.98	109.9862	11195
4/6/2016	2:31 PM	110.01	110.04	109.97	110.02	53621
4/6/2016	2:32 PM	110.08	110.1	110.01	110.01	60293
4/6/2016	2:33 PM	110.08	110.08	110.06	110.075	21990
4/6/2016	2:34 PM	110.04	110.08	110.04	110.0665	14534
4/6/2016	2:35 PM	109.95	110.0464	109.95	110.03	27857
4/6/2016	2:36 PM	109.95	109.98	109.92	109.94	66711
4/6/2016	2:37 PM	109.87	109.96	109.865	109.94	92545
4/6/2016	2:38 PM	109.8599	109.88	109.84	109.87	87818
4/6/2016	2:39 PM	109.86	109.88	109.84	109.86	64645
4/6/2016	2:40 PM	109.9	109.91	109.845	109.85	27564
4/6/2016	2:41 PM	109.92	109.94	109.89	109.9	20135
4/6/2016	2:42 PM	109.98	109.99	109.925	109.93	19347
4/6/2016	2:43 PM	109.97	110.0099	109.96	109.99	13364
4/6/2016	2:44 PM	109.995	109.995	109.97	109.98	6634
4/6/2016	2:45 PM	109.988	109.995	109.975	109.99	6195
4/6/2016	2:46 PM	109.9799	109.99	109.93	109.99	35660
4/6/2016	2:47 PM	109.97	110.01	109.97	109.97	34792
4/6/2016	2:48 PM	109.9808	109.99	109.97	109.98	35342
4/6/2016	2:49 PM	110	110.01	109.975	109.98	9817
4/6/2016	2:50 PM	110.04	110.045	110.005	110.01	57347
4/6/2016	2:51 PM	110.11	110.11	110.035	110.035	36015
4/6/2016	2:52 PM	110.04	110.105	110.035	110.105	31436
4/6/2016	2:53 PM	110.0236	110.041	110.0135	110.039	72221
4/6/2016	2:54 PM	110.01	110.0313	110	110.02	50655
4/6/2016	2:55 PM	110.05	110.05	110.01	110.015	20247
4/6/2016	2:56 PM	110.105	110.12	110.05	110.055	53188
4/6/2016	2:57 PM	110.13	110.15	110.11	110.115	68116
4/6/2016	2:58 PM	110.17	110.19	110.12	110.13	52109
4/6/2016	2:59 PM	110.175	110.2	110.155	110.17	44738
4/6/2016	3:00 PM	110.23	110.25	110.165	110.17	159201
4/6/2016	3:01 PM	110.22	110.235	110.175	110.215	116698
4/6/2016	3:02 PM	110.23	110.26	110.22	110.2265	70745
4/6/2016	3:03 PM	110.21	110.24	110.2	110.24	27558
4/6/2016	3:04 PM	110.25	110.26	110.195	110.2	58716
4/6/2016	3:05 PM	110.4	110.46	110.26	110.26	514842
4/6/2016	3:06 PM	110.42	110.43	110.39	110.4	52955
4/6/2016	3:07 PM	110.44	110.445	110.41	110.42	46573
4/6/2016	3:08 PM	110.47	110.49	110.435	110.44	206777
4/6/2016	3:09 PM	110.4508	110.475	110.42	110.47	63704
4/6/2016	3:10 PM	110.4667	110.49	110.44	110.45	47701
4/6/2016	3:11 PM	110.46	110.5	110.44	110.47	58444
4/6/2016	3:12 PM	110.425	110.48	110.4	110.47	106817
4/6/2016	3:13 PM	110.39	110.4265	110.375	110.4265	229135
4/6/2016	3:14 PM	110.416	110.43	110.3838	110.3867	43837
4/6/2016	3:15 PM	110.402	110.42	110.3836	110.42	55754
4/6/2016	3:16 PM	110.4	110.42	110.4	110.41	34063
4/6/2016	3:17 PM	110.44	110.48	110.4	110.4	77971
4/6/2016	3:18 PM	110.475	110.475	110.42	110.44	31850
4/6/2016	3:19 PM	110.525	110.56	110.465	110.48	153067
4/6/2016	3:20 PM	110.55	110.55	110.51	110.52	52298
4/6/2016	3:21 PM	110.555	110.56	110.51	110.545	75547
4/6/2016	3:22 PM	110.5	110.55	110.48	110.55	69532
4/6/2016	3:23 PM	110.48	110.5	110.47	110.4999	13249
4/6/2016	3:24 PM	110.48	110.5	110.475	110.48	22785
4/6/2016	3:25 PM	110.47	110.495	110.47	110.49	22187
4/6/2016	3:26 PM	110.485	110.49	110.475	110.475	51623
4/6/2016	3:27 PM	110.419	110.495	110.41	110.49	101755
4/6/2016	3:28 PM	110.43	110.45	110.4001	110.41	48980
4/6/2016	3:29 PM	110.44	110.45	110.435	110.44	25471
4/6/2016	3:30 PM	110.46	110.46	110.43	110.43	65266
4/6/2016	3:31 PM	110.488	110.49	110.435	110.45	95554
4/6/2016	3:32 PM	110.53	110.54	110.49	110.49	52644
4/6/2016	3:33 PM	110.515	110.54	110.51	110.53	35456
4/6/2016	3:34 PM	110.54	110.54	110.51	110.513	30048
4/6/2016	3:35 PM	110.5	110.55	110.49	110.54	74830
4/6/2016	3:36 PM	110.55	110.565	110.49	110.49	31439
4/6/2016	3:37 PM	110.49	110.54	110.48	110.54	27228
4/6/2016	3:38 PM	110.495	110.52	110.4801	110.485	24442
4/6/2016	3:39 PM	110.45	110.5	110.44	110.4933	72572
4/6/2016	3:40 PM	110.41	110.44	110.41	110.44	38417
4/6/2016	3:41 PM	110.4801	110.49	110.43	110.43	21025
4/6/2016	3:42 PM	110.47	110.49	110.4424	110.48	63776
4/6/2016	3:43 PM	110.465	110.47	110.43	110.47	42247
4/6/2016	3:44 PM	110.508	110.52	110.47	110.47	42354
4/6/2016	3:45 PM	110.53	110.53	110.49	110.505	42659
4/6/2016	3:46 PM	110.5	110.535	110.485	110.52	85301
4/6/2016	3:47 PM	110.515	110.525	110.48	110.49	70432
4/6/2016	3:48 PM	110.54	110.56	110.515	110.515	108887
4/6/2016	3:49 PM	110.54	110.55	110.515	110.54	31652
4/6/2016	3:50 PM	110.59	110.59	110.54	110.54	112733
4/6/2016	3:51 PM	110.57	110.5964	110.54	110.59	106003
4/6/2016	3:52 PM	110.56	110.6	110.55	110.57	119297
4/6/2016	3:53 PM	110.615	110.62	110.56	110.56	185981
4/6/2016	3:54 PM	110.62	110.62	110.59	110.61	182269
4/6/2016	3:55 PM	110.6364	110.65	110.61	110.6164	86037
4/6/2016	3:56 PM	110.6525	110.655	110.62	110.63	82844
4/6/2016	3:57 PM	110.68	110.68	110.645	110.655	141039
4/6/2016	3:58 PM	110.67	110.7	110.6501	110.675	261039
4/6/2016	3:59 PM	110.68	110.71	110.67	110.675	259263
4/6/2016	4:00 PM	110.67	110.69	110.65	110.68	605784
4/7/2016	9:31 AM	109.96	110.05	109.94	110.05	107877
4/7/2016	9:32 AM	110.02	110.05	109.95	109.96	112308
4/7/2016	9:33 AM	110.09	110.125	110.02	110.02	192172
4/7/2016	9:34 AM	110.0711	110.108	110.03	110.09	60051
4/7/2016	9:35 AM	110.09	110.1362	110.07	110.07	96299
4/7/2016	9:36 AM	110.11	110.14	110.075	110.08	57255
4/7/2016	9:37 AM	110.15	110.19	110.11	110.11	56511
4/7/2016	9:38 AM	110.13	110.17	110.11	110.15	108674
4/7/2016	9:39 AM	110.16	110.18	110.1	110.12	85030
4/7/2016	9:40 AM	110.19	110.2142	110.14	110.16	182718
4/7/2016	9:41 AM	110.19	110.225	110.17	110.2	137731
4/7/2016	9:42 AM	110.13	110.195	110.1	110.19	51952
4/7/2016	9:43 AM	110.18	110.19	110.13	110.13	194260
4/7/2016	9:44 AM	110.195	110.2	110.14	110.18	71838
4/7/2016	9:45 AM	110.1501	110.2	110.1434	110.19	56356
4/7/2016	9:46 AM	110.1	110.17	110.0801	110.16	76434
4/7/2016	9:47 AM	110.02	110.091	110.02	110.091	75718
4/7/2016	9:48 AM	109.93	110.03	109.89	110.03	127123
4/7/2016	9:49 AM	109.92	109.99	109.89	109.92	174632
4/7/2016	9:50 AM	109.83	109.95	109.8	109.92	56263
4/7/2016	9:51 AM	109.83	109.9	109.81	109.81	106689
4/7/2016	9:52 AM	109.84	109.86	109.8	109.839	67501
4/7/2016	9:53 AM	109.89	109.8962	109.81	109.83	64737
4/7/2016	9:54 AM	109.89	109.89	109.845	109.89	44831
4/7/2016	9:55 AM	109.87	109.89	109.83	109.88	56611
4/7/2016	9:56 AM	109.97	109.975	109.88	109.88	49545
4/7/2016	9:57 AM	109.943	110	109.94	109.9801	59290
4/7/2016	9:58 AM	109.955	109.96	109.9102	109.94	77831
4/7/2016	9:59 AM	109.92	110	109.92	109.95	70181
4/7/2016	10:00 AM	109.9763	109.9763	109.9	109.92	22728
4/7/2016	10:01 AM	109.82	109.97	109.8	109.97	96962
4/7/2016	10:02 AM	109.96	109.96	109.82	109.82	63258
4/7/2016	10:03 AM	109.96	110.0188	109.94	109.97	77725
4/7/2016	10:04 AM	110.02	110.045	109.91	109.96	114347
4/7/2016	10:05 AM	109.99	110.035	109.97	110.025	55571
4/7/2016	10:06 AM	110.01	110.04	109.98	110.005	28501
4/7/2016	10:07 AM	110.06	110.07	110	110.02	29494
4/7/2016	10:08 AM	110.12	110.155	110.04	110.05	49773
4/7/2016	10:09 AM	110.1135	110.125	110.072	110.12	30472
4/7/2016	10:10 AM	110.06	110.129	110.06	110.129	28097
4/7/2016	10:11 AM	109.955	110.06	109.94	110.055	92716
4/7/2016	10:12 AM	109.91	109.97	109.908	109.955	48566
4/7/2016	10:13 AM	109.84	109.93	109.84	109.9	59936
4/7/2016	10:14 AM	109.8634	109.899	109.84	109.84	60858
4/7/2016	10:15 AM	109.72	109.88	109.71	109.86	74987
4/7/2016	10:16 AM	109.725	109.7538	109.66	109.71	193624
4/7/2016	10:17 AM	109.61	109.72	109.6	109.72	121532
4/7/2016	10:18 AM	109.635	109.67	109.61	109.61	63705
4/7/2016	10:19 AM	109.609	109.635	109.57	109.63	43878
4/7/2016	10:20 AM	109.63	109.66	109.61	109.61	53049
4/7/2016	10:21 AM	109.66	109.66	109.62	109.64	57562
4/7/2016	10:22 AM	109.66	109.68	109.64	109.66	33895
4/7/2016	10:23 AM	109.66	109.67	109.62	109.665	29301
4/7/2016	10:24 AM	109.63	109.67	109.6224	109.66	25741
4/7/2016	10:25 AM	109.67	109.67	109.6039	109.63	23274
4/7/2016	10:26 AM	109.665	109.6828	109.65	109.67	43635
4/7/2016	10:27 AM	109.65	109.6699	109.61	109.66	88477
4/7/2016	10:28 AM	109.5801	109.655	109.56	109.655	89140
4/7/2016	10:29 AM	109.5985	109.6	109.56	109.59	43938
4/7/2016	10:30 AM	109.5	109.6	109.5	109.5901	168251
4/7/2016	10:31 AM	109.51	109.53	109.46	109.5	149303
4/7/2016	10:32 AM	109.5899	109.5899	109.511	109.519	53898
4/7/2016	10:33 AM	109.58	109.6	109.55	109.585	65151
4/7/2016	10:34 AM	109.57	109.6	109.56	109.59	82183
4/7/2016	10:35 AM	109.555	109.575	109.54	109.575	32190
4/7/2016	10:36 AM	109.58	109.6	109.53	109.5463	51450
4/7/2016	10:37 AM	109.6	109.64	109.59	109.59	48011
4/7/2016	10:38 AM	109.54	109.59	109.5	109.59	53094
4/7/2016	10:39 AM	109.5667	109.58	109.53	109.545	22728
4/7/2016	10:40 AM	109.575	109.6	109.56	109.5694	25604
4/7/2016	10:41 AM	109.4914	109.56	109.48	109.56	91945
4/7/2016	10:42 AM	109.48	109.52	109.465	109.491	98127
4/7/2016	10:43 AM	109.44	109.48	109.42	109.47	107252
4/7/2016	10:44 AM	109.46	109.48	109.44	109.44	73683
4/7/2016	10:45 AM	109.44	109.4844	109.44	109.46	30787
4/7/2016	10:46 AM	109.48	109.48	109.39	109.43	101270
4/7/2016	10:47 AM	109.57	109.605	109.49	109.49	98850
4/7/2016	10:48 AM	109.59	109.59	109.56	109.565	26958
4/7/2016	10:49 AM	109.52	109.59	109.505	109.5825	109796
4/7/2016	10:50 AM	109.54	109.55	109.52	109.53	50511
4/7/2016	10:51 AM	109.51	109.55	109.5	109.54	34444
4/7/2016	10:52 AM	109.48	109.52	109.48	109.5185	44039
4/7/2016	10:53 AM	109.4444	109.47	109.43	109.47	59490
4/7/2016	10:54 AM	109.45	109.5	109.45	109.46	133406
4/7/2016	10:55 AM	109.48	109.48	109.43	109.46	46459
4/7/2016	10:56 AM	109.37	109.48	109.37	109.4793	140352
4/7/2016	10:57 AM	109.42	109.42	109.3401	109.37	86060
4/7/2016	10:58 AM	109.36	109.42	109.35	109.4191	57937
4/7/2016	10:59 AM	109.355	109.38	109.34	109.37	39194
4/7/2016	11:00 AM	109.371	109.38	109.35	109.36	30454
4/7/2016	11:01 AM	109.36	109.41	109.35	109.37	69573
4/7/2016	11:02 AM	109.3	109.36	109.29	109.35	97743
4/7/2016	11:03 AM	109.28	109.3	109.25	109.3	100134
4/7/2016	11:04 AM	109.2692	109.28	109.23	109.279	54755
4/7/2016	11:05 AM	109.24	109.279	109.23	109.27	30344
4/7/2016	11:06 AM	109.21	109.25	109.2	109.24	45952
4/7/2016	11:07 AM	109.19	109.215	109.18	109.215	23907
4/7/2016	11:08 AM	109.13	109.185	109.13	109.18	43875
4/7/2016	11:09 AM	109.14	109.15	109.11	109.14	89565
4/7/2016	11:10 AM	109.14	109.155	109.12	109.15	42400
4/7/2016	11:11 AM	109.19	109.2	109.13	109.145	84646
4/7/2016	11:12 AM	109.17	109.21	109.17	109.195	30711
4/7/2016	11:13 AM	109.21	109.21	109.16	109.17	71695
4/7/2016	11:14 AM	109.235	109.2499	109.2	109.21	50085
4/7/2016	11:15 AM	109.285	109.29	109.23	109.24	39442
4/7/2016	11:16 AM	109.26	109.285	109.25	109.28	43473
4/7/2016	11:17 AM	109.3	109.319	109.2462	109.26	47518
4/7/2016	11:18 AM	109.325	109.345	109.2785	109.3	143282
4/7/2016	11:19 AM	109.29	109.335	109.29	109.32	47092
4/7/2016	11:20 AM	109.29	109.32	109.27	109.28	32949
4/7/2016	11:21 AM	109.21	109.281	109.21	109.281	108819
4/7/2016	11:22 AM	109.17	109.22	109.14	109.22	191987
4/7/2016	11:23 AM	109.14	109.175	109.13	109.17	33080
4/7/2016	11:24 AM	109.2	109.2	109.11	109.13	133976
4/7/2016	11:25 AM	109.2	109.23	109.2	109.2	81513
4/7/2016	11:26 AM	109.12	109.2	109.12	109.2	40250
4/7/2016	11:27 AM	109.171	109.1838	109.11	109.1201	33498
4/7/2016	11:28 AM	109.25	109.25	109.17	109.175	38510
4/7/2016	11:29 AM	109.25	109.28	109.222	109.25	141804
4/7/2016	11:30 AM	109.3	109.32	109.25	109.25	68494
4/7/2016	11:31 AM	109.36	109.37	109.305	109.305	112382
4/7/2016	11:32 AM	109.39	109.4	109.355	109.36	96847
4/7/2016	11:33 AM	109.37	109.42	109.37	109.39	59003
4/7/2016	11:34 AM	109.39	109.41	109.3601	109.361	48896
4/7/2016	11:35 AM	109.42	109.42	109.375	109.395	33216
4/7/2016	11:36 AM	109.48	109.49	109.42	109.42	124943
4/7/2016	11:37 AM	109.47	109.5	109.45	109.49	70849
4/7/2016	11:38 AM	109.475	109.5	109.46	109.465	37570
4/7/2016	11:39 AM	109.47	109.49	109.465	109.47	27049
4/7/2016	11:40 AM	109.4432	109.465	109.43	109.46	50425
4/7/2016	11:41 AM	109.41	109.44	109.4	109.435	61670
4/7/2016	11:42 AM	109.425	109.43	109.365	109.41	52106
4/7/2016	11:43 AM	109.4699	109.47	109.38	109.42	105195
4/7/2016	11:44 AM	109.49	109.53	109.4689	109.47	81900
4/7/2016	11:45 AM	109.45	109.5	109.45	109.4899	19935
4/7/2016	11:46 AM	109.45	109.48	109.425	109.46	63073
4/7/2016	11:47 AM	109.485	109.49	109.45	109.45	71286
4/7/2016	11:48 AM	109.5	109.52	109.48	109.49	31826
4/7/2016	11:49 AM	109.48	109.51	109.47	109.5	18677
4/7/2016	11:50 AM	109.5062	109.51	109.48	109.48	40566
4/7/2016	11:51 AM	109.5	109.52	109.465	109.5	54621
4/7/2016	11:52 AM	109.4565	109.495	109.45	109.495	22162
4/7/2016	11:53 AM	109.4627	109.47	109.445	109.45	13402
4/7/2016	11:54 AM	109.44	109.46	109.4001	109.46	16092
4/7/2016	11:55 AM	109.43	109.44	109.415	109.44	15478
4/7/2016	11:56 AM	109.45	109.45	109.4014	109.42	34469
4/7/2016	11:57 AM	109.37	109.45	109.36	109.45	38116
4/7/2016	11:58 AM	109.3665	109.4	109.3601	109.38	17035
4/7/2016	11:59 AM	109.35	109.39	109.34	109.3614	30637
4/7/2016	12:00 PM	109.38	109.39	109.36	109.36	31355
4/7/2016	12:01 PM	109.38	109.41	109.375	109.3886	11527
4/7/2016	12:02 PM	109.39	109.4	109.38	109.39	17056
4/7/2016	12:03 PM	109.39	109.4	109.36	109.39	79209
4/7/2016	12:04 PM	109.32	109.39	109.3	109.385	85373
4/7/2016	12:05 PM	109.29	109.329	109.29	109.32	38932
4/7/2016	12:06 PM	109.3	109.32	109.2901	109.3	36234
4/7/2016	12:07 PM	109.3	109.33	109.3	109.3	24655
4/7/2016	12:08 PM	109.34	109.34	109.31	109.31	17743
4/7/2016	12:09 PM	109.3735	109.379	109.34	109.34	33522
4/7/2016	12:10 PM	109.4	109.42	109.36	109.37	113372
4/7/2016	12:11 PM	109.38	109.4	109.38	109.4	4358
4/7/2016	12:12 PM	109.4032	109.41	109.38	109.38	9316
4/7/2016	12:13 PM	109.4	109.41	109.39	109.41	59861
4/7/2016	12:14 PM	109.43	109.44	109.41	109.41	38479
4/7/2016	12:15 PM	109.41	109.43	109.4	109.43	21667
4/7/2016	12:16 PM	109.38	109.4	109.365	109.4	57372
4/7/2016	12:17 PM	109.32	109.375	109.305	109.374	111281
4/7/2016	12:18 PM	109.32	109.345	109.31	109.325	30564
4/7/2016	12:19 PM	109.25	109.33	109.23	109.33	110444
4/7/2016	12:20 PM	109.21	109.25	109.19	109.25	91133
4/7/2016	12:21 PM	109.23	109.245	109.2	109.21	43165
4/7/2016	12:22 PM	109.23	109.25	109.225	109.23	15957
4/7/2016	12:23 PM	109.27	109.2765	109.22	109.22	49353
4/7/2016	12:24 PM	109.265	109.29	109.265	109.27	19362
4/7/2016	12:25 PM	109.24	109.28	109.24	109.27	14595
4/7/2016	12:26 PM	109.2	109.24	109.18	109.24	40405
4/7/2016	12:27 PM	109.27	109.2762	109.2	109.2	27655
4/7/2016	12:28 PM	109.31	109.31	109.255	109.258	8896
4/7/2016	12:29 PM	109.31	109.31	109.285	109.3	18599
4/7/2016	12:30 PM	109.32	109.338	109.285	109.3	22179
4/7/2016	12:31 PM	109.284	109.31	109.28	109.31	17750
4/7/2016	12:32 PM	109.31	109.33	109.285	109.285	12710
4/7/2016	12:33 PM	109.2945	109.33	109.26	109.305	21438
4/7/2016	12:34 PM	109.26	109.2925	109.26	109.29	7814
4/7/2016	12:35 PM	109.1775	109.25	109.17	109.25	47210
4/7/2016	12:36 PM	109.2	109.2	109.18	109.18	10246
4/7/2016	12:37 PM	109.18	109.2	109.17	109.2	23612
4/7/2016	12:38 PM	109.21	109.21	109.15	109.18	44670
4/7/2016	12:39 PM	109.25	109.26	109.21	109.21	22491
4/7/2016	12:40 PM	109.2999	109.31	109.2401	109.25	21184
4/7/2016	12:41 PM	109.3	109.32	109.29	109.3	55810
4/7/2016	12:42 PM	109.3	109.31	109.28	109.295	17668
4/7/2016	12:43 PM	109.285	109.32	109.285	109.3	14864
4/7/2016	12:44 PM	109.27	109.295	109.245	109.2946	19312
4/7/2016	12:45 PM	109.23	109.25	109.22	109.25	33253
4/7/2016	12:46 PM	109.21	109.22	109.19	109.21	28329
4/7/2016	12:47 PM	109.27	109.27	109.2	109.21	33810
4/7/2016	12:48 PM	109.27	109.31	109.2501	109.26	18256
4/7/2016	12:49 PM	109.285	109.3	109.27	109.27	24375
4/7/2016	12:50 PM	109.32	109.32	109.255	109.28	26797
4/7/2016	12:51 PM	109.2935	109.325	109.28	109.3188	51837
4/7/2016	12:52 PM	109.29	109.3	109.28	109.29	28423
4/7/2016	12:53 PM	109.28	109.2999	109.275	109.29	22186
4/7/2016	12:54 PM	109.289	109.3	109.27	109.275	18783
4/7/2016	12:55 PM	109.28	109.29	109.27	109.28	7356
4/7/2016	12:56 PM	109.28	109.3	109.27	109.28	18889
4/7/2016	12:57 PM	109.36	109.37	109.27	109.27	14177
4/7/2016	12:58 PM	109.399	109.4	109.345	109.37	66498
4/7/2016	12:59 PM	109.41	109.425	109.39	109.39	45880
4/7/2016	1:00 PM	109.37	109.419	109.37	109.41	37420
4/7/2016	1:01 PM	109.39	109.4	109.35	109.38	80641
4/7/2016	1:02 PM	109.429	109.43	109.38	109.385	13810
4/7/2016	1:03 PM	109.385	109.45	109.38	109.44	25980
4/7/2016	1:04 PM	109.41	109.42	109.39	109.396	6775
4/7/2016	1:05 PM	109.401	109.41	109.39	109.41	6869
4/7/2016	1:06 PM	109.46	109.46	109.39	109.39	15038
4/7/2016	1:07 PM	109.44	109.46	109.425	109.459	14175
4/7/2016	1:08 PM	109.5	109.501	109.431	109.435	38412
4/7/2016	1:09 PM	109.496	109.505	109.48	109.505	33118
4/7/2016	1:10 PM	109.5	109.5199	109.49	109.5011	14329
4/7/2016	1:11 PM	109.48	109.511	109.48	109.49	14876
4/7/2016	1:12 PM	109.55	109.55	109.475	109.48	23860
4/7/2016	1:13 PM	109.58	109.58	109.505	109.55	58207
4/7/2016	1:14 PM	109.59	109.6	109.57	109.57	22164
4/7/2016	1:15 PM	109.6	109.6	109.57	109.58	21520
4/7/2016	1:16 PM	109.61	109.62	109.6	109.6	24696
4/7/2016	1:17 PM	109.58	109.6	109.565	109.6	25053
4/7/2016	1:18 PM	109.55	109.595	109.55	109.57	48699
4/7/2016	1:19 PM	109.54	109.555	109.525	109.555	28041
4/7/2016	1:20 PM	109.53	109.5336	109.505	109.53	12341
4/7/2016	1:21 PM	109.52	109.54	109.5136	109.535	6485
4/7/2016	1:22 PM	109.545	109.5569	109.54	109.54	3088
4/7/2016	1:23 PM	109.575	109.575	109.545	109.55	12223
4/7/2016	1:24 PM	109.5339	109.5781	109.53	109.5781	8162
4/7/2016	1:25 PM	109.57	109.57	109.53	109.53	28837
4/7/2016	1:26 PM	109.555	109.57	109.545	109.57	20406
4/7/2016	1:27 PM	109.54	109.55	109.53	109.55	17855
4/7/2016	1:28 PM	109.51	109.5399	109.495	109.5399	33100
4/7/2016	1:29 PM	109.5	109.51	109.48	109.51	30559
4/7/2016	1:30 PM	109.49	109.51	109.48	109.51	24119
4/7/2016	1:31 PM	109.53	109.53	109.49	109.51	54898
4/7/2016	1:32 PM	109.53	109.56	109.525	109.525	59180
4/7/2016	1:33 PM	109.41	109.53	109.39	109.53	95203
4/7/2016	1:34 PM	109.41	109.45	109.41	109.42	33828
4/7/2016	1:35 PM	109.37	109.42	109.37	109.415	46327
4/7/2016	1:36 PM	109.37	109.38	109.36	109.365	24796
4/7/2016	1:37 PM	109.38	109.39	109.355	109.3699	25767
4/7/2016	1:38 PM	109.3501	109.38	109.35	109.38	12144
4/7/2016	1:39 PM	109.375	109.39	109.325	109.35	37295
4/7/2016	1:40 PM	109.395	109.41	109.37	109.37	37161
4/7/2016	1:41 PM	109.42	109.43	109.3939	109.3939	14152
4/7/2016	1:42 PM	109.4	109.42	109.395	109.4099	5068
4/7/2016	1:43 PM	109.43	109.439	109.4	109.4	14730
4/7/2016	1:44 PM	109.45	109.46	109.425	109.435	44518
4/7/2016	1:45 PM	109.425	109.46	109.41	109.46	14892
4/7/2016	1:46 PM	109.39	109.425	109.382	109.425	17981
4/7/2016	1:47 PM	109.3	109.39	109.28	109.39	139446
4/7/2016	1:48 PM	109.26	109.31	109.26	109.3	59080
4/7/2016	1:49 PM	109.21	109.26	109.19	109.26	159228
4/7/2016	1:50 PM	109.19	109.23	109.16	109.21	130960
4/7/2016	1:51 PM	109.17	109.19	109.17	109.19	49846
4/7/2016	1:52 PM	109.16	109.18	109.142	109.16	70696
4/7/2016	1:53 PM	109.13	109.17	109.11	109.15	25089
4/7/2016	1:54 PM	109.055	109.145	109.04	109.14	168699
4/7/2016	1:55 PM	109.039	109.065	109.01	109.0475	86715
4/7/2016	1:56 PM	109.03	109.03	109	109.03	28018
4/7/2016	1:57 PM	109.06	109.06	109.02	109.03	80405
4/7/2016	1:58 PM	109.07	109.07	109.02	109.06	74785
4/7/2016	1:59 PM	109.03	109.08	109.03	109.06	80451
4/7/2016	2:00 PM	109.04	109.06	109.02	109.0272	53352
4/7/2016	2:01 PM	108.99	109.03	108.96	109.03	80021
4/7/2016	2:02 PM	108.93	109	108.9	108.98	76207
4/7/2016	2:03 PM	108.97	108.98	108.93	108.93	45701
4/7/2016	2:04 PM	108.935	108.99	108.93	108.96	221101
4/7/2016	2:05 PM	108.91	108.95	108.9	108.9307	140723
4/7/2016	2:06 PM	108.93	108.97	108.8999	108.91	97412
4/7/2016	2:07 PM	108.92	108.94	108.88	108.93	62133
4/7/2016	2:08 PM	108.87	108.92	108.87	108.92	72106
4/7/2016	2:09 PM	108.8467	108.905	108.84	108.87	110097
4/7/2016	2:10 PM	108.83	108.88	108.8	108.84	172643
4/7/2016	2:11 PM	108.88	108.88	108.79	108.82	113530
4/7/2016	2:12 PM	108.8992	108.9	108.85	108.878	81443
4/7/2016	2:13 PM	108.86	108.9	108.85	108.895	37873
4/7/2016	2:14 PM	108.89	108.9	108.87	108.87	21775
4/7/2016	2:15 PM	108.86	108.89	108.86	108.885	37837
4/7/2016	2:16 PM	108.84	108.87	108.8	108.87	193349
4/7/2016	2:17 PM	108.77	108.845	108.77	108.84	37206
4/7/2016	2:18 PM	108.81	108.83	108.7723	108.7723	25611
4/7/2016	2:19 PM	108.762	108.82	108.76	108.81	46292
4/7/2016	2:20 PM	108.73	108.785	108.72	108.77	222534
4/7/2016	2:21 PM	108.75	108.77	108.729	108.73	56713
4/7/2016	2:22 PM	108.77	108.78	108.74	108.74	93775
4/7/2016	2:23 PM	108.7536	108.77	108.74	108.77	57594
4/7/2016	2:24 PM	108.7936	108.8	108.76	108.76	50506
4/7/2016	2:25 PM	108.785	108.7987	108.775	108.79	182702
4/7/2016	2:26 PM	108.79	108.7999	108.77	108.78	150703
4/7/2016	2:27 PM	108.761	108.8	108.76	108.785	91135
4/7/2016	2:28 PM	108.75	108.77	108.71	108.76	54883
4/7/2016	2:29 PM	108.87	108.87	108.758	108.758	124985
4/7/2016	2:30 PM	108.86	108.88	108.847	108.87	29915
4/7/2016	2:31 PM	108.8776	108.88	108.86	108.86	43350
4/7/2016	2:32 PM	108.87	108.9	108.87	108.87	27391
4/7/2016	2:33 PM	108.8793	108.88	108.84	108.865	62692
4/7/2016	2:34 PM	108.87	108.88	108.86	108.87	32962
4/7/2016	2:35 PM	108.91	108.93	108.86	108.87	87664
4/7/2016	2:36 PM	108.9	108.91	108.89	108.905	17351
4/7/2016	2:37 PM	108.9008	108.925	108.9	108.92	33669
4/7/2016	2:38 PM	108.9406	108.95	108.89	108.895	74887
4/7/2016	2:39 PM	108.961	108.97	108.915	108.94	90405
4/7/2016	2:40 PM	108.95	108.965	108.94	108.96	64449
4/7/2016	2:41 PM	108.88	108.95	108.88	108.945	28225
4/7/2016	2:42 PM	108.81	108.87	108.8	108.86	78540
4/7/2016	2:43 PM	108.77	108.82	108.77	108.815	40770
4/7/2016	2:44 PM	108.795	108.82	108.76	108.77	172055
4/7/2016	2:45 PM	108.8	108.83	108.79	108.795	77451
4/7/2016	2:46 PM	108.72	108.8	108.72	108.795	69355
4/7/2016	2:47 PM	108.76	108.79	108.7201	108.7201	35631
4/7/2016	2:48 PM	108.73	108.7537	108.68	108.7537	155935
4/7/2016	2:49 PM	108.69	108.755	108.68	108.72	42460
4/7/2016	2:50 PM	108.71	108.7392	108.69	108.695	25963
4/7/2016	2:51 PM	108.715	108.76	108.71	108.71	146672
4/7/2016	2:52 PM	108.7	108.725	108.685	108.72	81761
4/7/2016	2:53 PM	108.675	108.7	108.64	108.69	72042
4/7/2016	2:54 PM	108.74	108.74	108.66	108.67	61509
4/7/2016	2:55 PM	108.7601	108.78	108.73	108.74	50416
4/7/2016	2:56 PM	108.8	108.8	108.76	108.768	44756
4/7/2016	2:57 PM	108.77	108.795	108.755	108.795	53466
4/7/2016	2:58 PM	108.72	108.77	108.7	108.77	77826
4/7/2016	2:59 PM	108.67	108.72	108.67	108.72	176731
4/7/2016	3:00 PM	108.675	108.695	108.66	108.67	40054
4/7/2016	3:01 PM	108.65	108.67	108.61	108.67	98905
4/7/2016	3:02 PM	108.7	108.72	108.65	108.65	45478
4/7/2016	3:03 PM	108.68	108.7001	108.64	108.7001	52022
4/7/2016	3:04 PM	108.74	108.75	108.68	108.68	65504
4/7/2016	3:05 PM	108.73	108.74	108.685	108.74	27743
4/7/2016	3:06 PM	108.849	108.849	108.72	108.73	109069
4/7/2016	3:07 PM	108.9	108.94	108.845	108.8464	144338
4/7/2016	3:08 PM	108.89	108.92	108.85	108.91	39992
4/7/2016	3:09 PM	108.9	108.91	108.885	108.89	51604
4/7/2016	3:10 PM	108.95	108.96	108.91	108.91	72528
4/7/2016	3:11 PM	108.98	108.98	108.94	108.95	42978
4/7/2016	3:12 PM	108.99	109.0264	108.97	108.98	62919
4/7/2016	3:13 PM	108.97	109.001	108.95	108.97	43707
4/7/2016	3:14 PM	108.95	108.99	108.92	108.97	40524
4/7/2016	3:15 PM	109	109.03	108.952	108.9524	72064
4/7/2016	3:16 PM	108.96	109	108.931	108.99	80101
4/7/2016	3:17 PM	108.945	108.9733	108.93	108.955	17447
4/7/2016	3:18 PM	108.89	108.95	108.88	108.945	101983
4/7/2016	3:19 PM	108.8145	108.895	108.8	108.89	62369
4/7/2016	3:20 PM	108.82	108.84	108.8	108.82	27318
4/7/2016	3:21 PM	108.845	108.8461	108.81	108.83	14117
4/7/2016	3:22 PM	108.91	108.91	108.835	108.848	53065
4/7/2016	3:23 PM	108.9	108.91	108.86	108.91	39591
4/7/2016	3:24 PM	108.96	108.96	108.89	108.9	127293
4/7/2016	3:25 PM	108.98	108.98	108.95	108.96	37166
4/7/2016	3:26 PM	108.98	109.0099	108.975	108.975	32095
4/7/2016	3:27 PM	108.9	108.97	108.9	108.97	36088
4/7/2016	3:28 PM	108.92	108.93	108.89	108.9	34466
4/7/2016	3:29 PM	108.99	108.998	108.93	108.93	41320
4/7/2016	3:30 PM	108.96	108.995	108.945	108.99	67897
4/7/2016	3:31 PM	109.02	109.06	108.965	108.97	175854
4/7/2016	3:32 PM	108.9599	109.04	108.94	109.02	58638
4/7/2016	3:33 PM	109.02	109.0261	108.9	108.955	103460
4/7/2016	3:34 PM	109.0703	109.08	109.01	109.015	110948
4/7/2016	3:35 PM	109.05	109.1	109.05	109.075	106453
4/7/2016	3:36 PM	109.04	109.0532	109.015	109.05	51027
4/7/2016	3:37 PM	108.9699	109.04	108.96	109.04	123011
4/7/2016	3:38 PM	108.88	108.975	108.87	108.965	134110
4/7/2016	3:39 PM	108.89	108.91	108.85	108.89	51087
4/7/2016	3:40 PM	108.89	108.9	108.84	108.885	31284
4/7/2016	3:41 PM	108.855	108.91	108.85	108.895	398791
4/7/2016	3:42 PM	108.9	108.91	108.85	108.86	66407
4/7/2016	3:43 PM	108.92	108.9361	108.88	108.89	33047
4/7/2016	3:44 PM	108.92	108.96	108.88	108.92	59341
4/7/2016	3:45 PM	108.92	108.945	108.87	108.9192	66567
4/7/2016	3:46 PM	108.975	108.985	108.91	108.91	55161
4/7/2016	3:47 PM	109.04	109.06	108.98	108.98	116397
4/7/2016	3:48 PM	109	109.06	108.99	109.04	76818
4/7/2016	3:49 PM	109.04	109.05	109.01	109.01	50319
4/7/2016	3:50 PM	109.03	109.0501	109.015	109.04	155001
4/7/2016	3:51 PM	108.93	109.03	108.93	109.03	103999
4/7/2016	3:52 PM	108.88	108.93	108.855	108.93	68347
4/7/2016	3:53 PM	108.949	108.95	108.8769	108.88	139038
4/7/2016	3:54 PM	108.95	108.99	108.915	108.95	87384
4/7/2016	3:55 PM	109.01	109.01	108.9333	108.95	90362
4/7/2016	3:56 PM	108.99	109.06	108.99	109.01	121385
4/7/2016	3:57 PM	108.91	109	108.905	108.995	82438
4/7/2016	3:58 PM	108.96	108.96	108.89	108.92	98588
4/7/2016	3:59 PM	108.99	108.99	108.925	108.96	255808
4/7/2016	4:00 PM	109.03	109.08	108.98	108.99	748679
4/8/2016	9:31 AM	109.74	109.8083	109.72	109.74	134064
4/8/2016	9:32 AM	109.65	109.75	109.601	109.7475	213074
4/8/2016	9:33 AM	109.67	109.69	109.64	109.64	188899
4/8/2016	9:34 AM	109.69	109.72	109.66	109.67	50316
4/8/2016	9:35 AM	109.64	109.71	109.64	109.7	37469
4/8/2016	9:36 AM	109.67	109.685	109.63	109.64	47696
4/8/2016	9:37 AM	109.66	109.68	109.62	109.65	54170
4/8/2016	9:38 AM	109.59	109.6501	109.545	109.6501	82635
4/8/2016	9:39 AM	109.61	109.63	109.5761	109.5761	25927
4/8/2016	9:40 AM	109.6499	109.66	109.6	109.6	48552
4/8/2016	9:41 AM	109.69	109.73	109.635	109.65	90239
4/8/2016	9:42 AM	109.7	109.75	109.69	109.7	56774
4/8/2016	9:43 AM	109.58	109.708	109.55	109.69	135985
4/8/2016	9:44 AM	109.6599	109.665	109.59	109.59	71885
4/8/2016	9:45 AM	109.69	109.7	109.6	109.66	96370
4/8/2016	9:46 AM	109.682	109.73	109.68	109.7	75410
4/8/2016	9:47 AM	109.52	109.695	109.52	109.69	155123
4/8/2016	9:48 AM	109.56	109.57	109.5285	109.53	50456
4/8/2016	9:49 AM	109.46	109.59	109.44	109.56	111909
4/8/2016	9:50 AM	109.57	109.57	109.42	109.46	83188
4/8/2016	9:51 AM	109.58	109.63	109.545	109.57	93723
4/8/2016	9:52 AM	109.62	109.65	109.58	109.58	45820
4/8/2016	9:53 AM	109.645	109.69	109.6199	109.62	83391
4/8/2016	9:54 AM	109.5786	109.6465	109.55	109.6465	111655
4/8/2016	9:55 AM	109.6	109.63	109.54	109.57	71131
4/8/2016	9:56 AM	109.59	109.6105	109.56	109.61	31169
4/8/2016	9:57 AM	109.64	109.65	109.58	109.59	39485
4/8/2016	9:58 AM	109.68	109.69	109.625	109.63	189864
4/8/2016	9:59 AM	109.77	109.8	109.665	109.67	178129
4/8/2016	10:00 AM	109.85	109.86	109.76	109.76	140266
4/8/2016	10:01 AM	109.86	109.91	109.84	109.855	107069
4/8/2016	10:02 AM	109.7985	109.865	109.7985	109.865	48938
4/8/2016	10:03 AM	109.77	109.83	109.755	109.8	58552
4/8/2016	10:04 AM	109.82	109.8462	109.76	109.77	25726
4/8/2016	10:05 AM	109.91	109.93	109.832	109.84	127136
4/8/2016	10:06 AM	109.93	109.95	109.88	109.91	93039
4/8/2016	10:07 AM	109.87	109.94	109.86	109.93	96629
4/8/2016	10:08 AM	109.885	109.905	109.85	109.87	79980
4/8/2016	10:09 AM	109.88	109.91	109.865	109.89	17768
4/8/2016	10:10 AM	109.96	109.98	109.87	109.88	61146
4/8/2016	10:11 AM	109.85	109.98	109.85	109.98	203333
4/8/2016	10:12 AM	109.8705	109.89	109.84	109.84	38142
4/8/2016	10:13 AM	109.898	109.9	109.88	109.88	45655
4/8/2016	10:14 AM	109.88	109.91	109.88	109.9	24670
4/8/2016	10:15 AM	109.92	109.92	109.89	109.89	30358
4/8/2016	10:16 AM	109.98	109.99	109.92	109.92	143247
4/8/2016	10:17 AM	110	110	109.95	109.98	41629
4/8/2016	10:18 AM	110	110.02	109.99	110	70969
4/8/2016	10:19 AM	110	110.01	109.98	110.002	43592
4/8/2016	10:20 AM	109.97	110.01	109.95	110.005	39013
4/8/2016	10:21 AM	109.94	109.99	109.93	109.98	38908
4/8/2016	10:22 AM	109.93	109.94	109.915	109.94	23941
4/8/2016	10:23 AM	109.82	109.935	109.8033	109.935	104521
4/8/2016	10:24 AM	109.83	109.84	109.8	109.81	53610
4/8/2016	10:25 AM	109.8	109.84	109.79	109.82	44854
4/8/2016	10:26 AM	109.79	109.81	109.76	109.79	77067
4/8/2016	10:27 AM	109.81	109.82	109.78	109.79	61266
4/8/2016	10:28 AM	109.71	109.82	109.71	109.8005	31803
4/8/2016	10:29 AM	109.74	109.77	109.7	109.71	43675
4/8/2016	10:30 AM	109.77	109.79	109.74	109.74	61890
4/8/2016	10:31 AM	109.76	109.81	109.76	109.77	41202
4/8/2016	10:32 AM	109.77	109.78	109.72	109.755	28671
4/8/2016	10:33 AM	109.73	109.77	109.72	109.77	73237
4/8/2016	10:34 AM	109.66	109.75	109.63	109.73	67290
4/8/2016	10:35 AM	109.6733	109.68	109.64	109.655	70347
4/8/2016	10:36 AM	109.67	109.69	109.65	109.67	46044
4/8/2016	10:37 AM	109.73	109.74	109.6662	109.67	21289
4/8/2016	10:38 AM	109.78	109.78	109.735	109.735	20508
4/8/2016	10:39 AM	109.754	109.79	109.73	109.785	64639
4/8/2016	10:40 AM	109.6711	109.76	109.67	109.755	48324
4/8/2016	10:41 AM	109.75	109.75	109.67	109.68	25267
4/8/2016	10:42 AM	109.73	109.78	109.73	109.76	26934
4/8/2016	10:43 AM	109.6969	109.7388	109.685	109.73	81653
4/8/2016	10:44 AM	109.71	109.73	109.695	109.695	101584
4/8/2016	10:45 AM	109.675	109.72	109.66	109.71	126433
4/8/2016	10:46 AM	109.72	109.74	109.68	109.68	26845
4/8/2016	10:47 AM	109.655	109.725	109.655	109.72	41905
4/8/2016	10:48 AM	109.69	109.69	109.64	109.655	45989
4/8/2016	10:49 AM	109.73	109.73	109.67	109.69	63070
4/8/2016	10:50 AM	109.685	109.75	109.68	109.73	187480
4/8/2016	10:51 AM	109.7	109.72	109.68	109.69	51259
4/8/2016	10:52 AM	109.595	109.7	109.595	109.7	91707
4/8/2016	10:53 AM	109.57	109.6	109.57	109.6	69814
4/8/2016	10:54 AM	109.52	109.57	109.51	109.56	84615
4/8/2016	10:55 AM	109.465	109.54	109.46	109.521	61286
4/8/2016	10:56 AM	109.45	109.48	109.43	109.47	64862
4/8/2016	10:57 AM	109.45	109.47	109.4405	109.45	58718
4/8/2016	10:58 AM	109.48	109.49	109.43	109.44	47162
4/8/2016	10:59 AM	109.45	109.47	109.441	109.47	15173
4/8/2016	11:00 AM	109.42	109.46	109.401	109.45	44975
4/8/2016	11:01 AM	109.44	109.46	109.4295	109.43	42817
4/8/2016	11:02 AM	109.45	109.509	109.44	109.44	22213
4/8/2016	11:03 AM	109.472	109.48	109.449	109.458	5434
4/8/2016	11:04 AM	109.495	109.51	109.48	109.48	21338
4/8/2016	11:05 AM	109.52	109.52	109.489	109.4933	35667
4/8/2016	11:06 AM	109.52	109.54	109.51	109.52	18745
4/8/2016	11:07 AM	109.55	109.569	109.52	109.52	26335
4/8/2016	11:08 AM	109.58	109.5999	109.55	109.55	21467
4/8/2016	11:09 AM	109.6	109.623	109.59	109.59	15719
4/8/2016	11:10 AM	109.58	109.61	109.57	109.609	22296
4/8/2016	11:11 AM	109.62	109.625	109.57	109.58	11894
4/8/2016	11:12 AM	109.56	109.62	109.56	109.62	8881
4/8/2016	11:13 AM	109.45	109.56	109.45	109.56	37808
4/8/2016	11:14 AM	109.43	109.46	109.4001	109.46	35710
4/8/2016	11:15 AM	109.398	109.44	109.38	109.43	76329
4/8/2016	11:16 AM	109.39	109.41	109.3633	109.39	25231
4/8/2016	11:17 AM	109.3899	109.415	109.38	109.4	35015
4/8/2016	11:18 AM	109.39	109.419	109.39	109.39	13454
4/8/2016	11:19 AM	109.411	109.42	109.34	109.39	50052
4/8/2016	11:20 AM	109.39	109.41	109.36	109.41	49659
4/8/2016	11:21 AM	109.43	109.4324	109.38	109.38	36280
4/8/2016	11:22 AM	109.42	109.44	109.4	109.43	110021
4/8/2016	11:23 AM	109.42	109.44	109.41	109.41	27042
4/8/2016	11:24 AM	109.371	109.43	109.371	109.415	14925
4/8/2016	11:25 AM	109.3476	109.375	109.335	109.37	20706
4/8/2016	11:26 AM	109.28	109.35	109.27	109.34	43087
4/8/2016	11:27 AM	109.28	109.3	109.27	109.28	44432
4/8/2016	11:28 AM	109.31	109.33	109.26	109.2876	47644
4/8/2016	11:29 AM	109.33	109.35	109.32	109.32	11955
4/8/2016	11:30 AM	109.3	109.3572	109.3	109.33	30594
4/8/2016	11:31 AM	109.3105	109.33	109.29	109.3	31493
4/8/2016	11:32 AM	109.27	109.32	109.27	109.32	99164
4/8/2016	11:33 AM	109.185	109.28	109.18	109.26	107835
4/8/2016	11:34 AM	109.17	109.19	109.16	109.19	46411
4/8/2016	11:35 AM	109.22	109.22	109.171	109.175	30852
4/8/2016	11:36 AM	109.12	109.2253	109.11	109.22	95899
4/8/2016	11:37 AM	109	109.125	109	109.125	145688
4/8/2016	11:38 AM	109.05	109.0799	109.01	109.01	162566
4/8/2016	11:39 AM	109.03	109.08	109.02	109.045	254515
4/8/2016	11:40 AM	108.99	109.05	108.99	109.0258	320437
4/8/2016	11:41 AM	109.01	109.02	108.9501	108.99	82967
4/8/2016	11:42 AM	109.07	109.08	109.01	109.01	25263
4/8/2016	11:43 AM	109.06	109.08	109.05	109.08	71717
4/8/2016	11:44 AM	109.09	109.11	109.05	109.055	81058
4/8/2016	11:45 AM	109.03	109.09	109.03	109.09	47663
4/8/2016	11:46 AM	109.03	109.0499	109.01	109.039	140685
4/8/2016	11:47 AM	109.05	109.06	109.01	109.03	29989
4/8/2016	11:48 AM	109.004	109.06	109	109.04	16766
4/8/2016	11:49 AM	109.02	109.03	108.97	109	30411
4/8/2016	11:50 AM	108.96	109.0195	108.95	109.01	72513
4/8/2016	11:51 AM	108.89	108.96	108.87	108.96	125590
4/8/2016	11:52 AM	108.89	108.91	108.83	108.89	127759
4/8/2016	11:53 AM	108.9205	108.93	108.865	108.89	43429
4/8/2016	11:54 AM	108.96	108.9611	108.92	108.94	43844
4/8/2016	11:55 AM	109	109.01	108.97	108.9758	18429
4/8/2016	11:56 AM	109.02	109.03	108.9901	108.9901	14027
4/8/2016	11:57 AM	109.08	109.09	109.019	109.019	82043
4/8/2016	11:58 AM	109.06	109.08	109.03	109.08	32276
4/8/2016	11:59 AM	109.06	109.08	109.03	109.06	56722
4/8/2016	12:00 PM	109.08	109.1	109.06	109.06	25968
4/8/2016	12:01 PM	109.1	109.13	109.06	109.07	64296
4/8/2016	12:02 PM	109.06	109.11	109.06	109.095	11853
4/8/2016	12:03 PM	109.03	109.07	109.03	109.06	16742
4/8/2016	12:04 PM	109	109.02	108.95	109.02	53063
4/8/2016	12:05 PM	108.94	109	108.93	109	14115
4/8/2016	12:06 PM	108.87	108.94	108.86	108.93	67459
4/8/2016	12:07 PM	108.91	108.91	108.86	108.86	29393
4/8/2016	12:08 PM	108.94	108.96	108.91	108.91	35200
4/8/2016	12:09 PM	108.959	108.9599	108.93	108.93	39535
4/8/2016	12:10 PM	108.96	108.99	108.96	108.96	38037
4/8/2016	12:11 PM	108.99	109	108.97	108.97	14574
4/8/2016	12:12 PM	108.94	109	108.93	108.99	130317
4/8/2016	12:13 PM	108.931	108.9399	108.86	108.93	46673
4/8/2016	12:14 PM	108.93	108.95	108.9201	108.93	22873
4/8/2016	12:15 PM	108.93	108.95	108.9263	108.93	21928
4/8/2016	12:16 PM	108.9	108.92	108.87	108.92	39513
4/8/2016	12:17 PM	108.859	108.911	108.84	108.91	22096
4/8/2016	12:18 PM	108.8092	108.8569	108.8	108.8569	37872
4/8/2016	12:19 PM	108.7565	108.84	108.75	108.8	88581
4/8/2016	12:20 PM	108.79	108.795	108.738	108.755	105061
4/8/2016	12:21 PM	108.81	108.81	108.77	108.77	37435
4/8/2016	12:22 PM	108.81	108.82	108.8	108.809	58140
4/8/2016	12:23 PM	108.86	108.86	108.8136	108.82	37543
4/8/2016	12:24 PM	108.84	108.89	108.84	108.87	11317
4/8/2016	12:25 PM	108.83	108.88	108.83	108.85	30961
4/8/2016	12:26 PM	108.79	108.8399	108.75	108.8399	42672
4/8/2016	12:27 PM	108.75	108.79	108.74	108.78	74716
4/8/2016	12:28 PM	108.76	108.7601	108.74	108.749	27584
4/8/2016	12:29 PM	108.71	108.77	108.68	108.77	31199
4/8/2016	12:30 PM	108.67	108.7	108.67	108.7	40592
4/8/2016	12:31 PM	108.67	108.68	108.66	108.67	55679
4/8/2016	12:32 PM	108.665	108.67	108.64	108.6641	41408
4/8/2016	12:33 PM	108.64	108.66	108.615	108.66	76721
4/8/2016	12:34 PM	108.69	108.69	108.64	108.64	26404
4/8/2016	12:35 PM	108.806	108.81	108.69	108.69	90902
4/8/2016	12:36 PM	108.79	108.83	108.78	108.81	34029
4/8/2016	12:37 PM	108.81	108.84	108.79	108.79	81403
4/8/2016	12:38 PM	108.8001	108.8125	108.79	108.81	15493
4/8/2016	12:39 PM	108.86	108.86	108.807	108.807	8643
4/8/2016	12:40 PM	108.85	108.88	108.835	108.86	69677
4/8/2016	12:41 PM	108.85	108.85	108.82	108.84	95079
4/8/2016	12:42 PM	108.8995	108.8995	108.859	108.86	46173
4/8/2016	12:43 PM	108.88	108.91	108.88	108.8966	12828
4/8/2016	12:44 PM	108.92	108.925	108.88	108.88	9020
4/8/2016	12:45 PM	108.94	108.95	108.91	108.91	33631
4/8/2016	12:46 PM	108.9	108.96	108.88	108.95	68063
4/8/2016	12:47 PM	108.89	108.9038	108.88	108.885	22549
4/8/2016	12:48 PM	108.94	108.94	108.88	108.9	52577
4/8/2016	12:49 PM	108.96	108.965	108.935	108.95	21401
4/8/2016	12:50 PM	108.98	108.98	108.95	108.96	64051
4/8/2016	12:51 PM	108.98	109.02	108.97	108.99	33291
4/8/2016	12:52 PM	108.98	108.99	108.9635	108.97	20257
4/8/2016	12:53 PM	109.01	109.01	108.97	108.97	22405
4/8/2016	12:54 PM	109.02	109.0252	109	109.005	13454
4/8/2016	12:55 PM	109	109.03	109	109.02	21710
4/8/2016	12:56 PM	109.01	109.02	109	109.01	18555
4/8/2016	12:57 PM	108.9501	109.02	108.95	109.02	31399
4/8/2016	12:58 PM	108.96	108.98	108.95	108.96	21168
4/8/2016	12:59 PM	108.98	108.98	108.95	108.96	6656
4/8/2016	1:00 PM	108.99	108.99	108.98	108.99	13008
4/8/2016	1:01 PM	108.98	109	108.953	109	18419
4/8/2016	1:02 PM	108.98	109	108.98	108.99	4000
4/8/2016	1:03 PM	108.92	108.98	108.92	108.9701	17098
4/8/2016	1:04 PM	108.91	108.92	108.88	108.92	67506
4/8/2016	1:05 PM	108.94	108.94	108.905	108.905	26765
4/8/2016	1:06 PM	108.92	108.94	108.915	108.94	7856
4/8/2016	1:07 PM	108.92	108.93	108.917	108.92	4806
4/8/2016	1:08 PM	108.91	108.95	108.91	108.915	6945
4/8/2016	1:09 PM	108.87	108.9036	108.855	108.9036	39514
4/8/2016	1:10 PM	108.878	108.878	108.85	108.87	8263
4/8/2016	1:11 PM	108.84	108.87	108.83	108.87	13984
4/8/2016	1:12 PM	108.86	108.86	108.82	108.83	25897
4/8/2016	1:13 PM	108.87	108.88	108.86	108.87	13150
4/8/2016	1:14 PM	108.865	108.902	108.865	108.8799	22384
4/8/2016	1:15 PM	108.89	108.899	108.86	108.86	8829
4/8/2016	1:16 PM	108.86	108.9065	108.86	108.89	22080
4/8/2016	1:17 PM	108.8007	108.86	108.8	108.86	25582
4/8/2016	1:18 PM	108.8	108.8099	108.76	108.8001	24378
4/8/2016	1:19 PM	108.79	108.8	108.77	108.8	33660
4/8/2016	1:20 PM	108.73	108.79	108.72	108.79	98422
4/8/2016	1:21 PM	108.75	108.75	108.73	108.73	13168
4/8/2016	1:22 PM	108.78	108.79	108.75	108.75	10157
4/8/2016	1:23 PM	108.815	108.82	108.787	108.7899	26839
4/8/2016	1:24 PM	108.83	108.835	108.815	108.82	43546
4/8/2016	1:25 PM	108.8	108.82	108.8	108.82	9904
4/8/2016	1:26 PM	108.68	108.81	108.68	108.81	42321
4/8/2016	1:27 PM	108.76	108.78	108.7	108.7	20806
4/8/2016	1:28 PM	108.76	108.78	108.76	108.77	6861
4/8/2016	1:29 PM	108.74	108.75	108.72	108.75	4728
4/8/2016	1:30 PM	108.735	108.78	108.73	108.75	14442
4/8/2016	1:31 PM	108.72	108.7359	108.695	108.72	37202
4/8/2016	1:32 PM	108.745	108.75	108.719	108.72	20115
4/8/2016	1:33 PM	108.8	108.81	108.75	108.75	31375
4/8/2016	1:34 PM	108.82	108.855	108.79	108.79	13268
4/8/2016	1:35 PM	108.82	108.83	108.81	108.8207	3230
4/8/2016	1:36 PM	108.86	108.86	108.83	108.83	46905
4/8/2016	1:37 PM	108.83	108.87	108.83	108.86	38858
4/8/2016	1:38 PM	108.9	108.9	108.82	108.825	34877
4/8/2016	1:39 PM	108.9021	108.905	108.88	108.9	57244
4/8/2016	1:40 PM	108.9	108.9399	108.891	108.91	20651
4/8/2016	1:41 PM	108.88	108.91	108.87	108.9	9477
4/8/2016	1:42 PM	108.88	108.8911	108.87	108.88	14998
4/8/2016	1:43 PM	108.9	108.9262	108.88	108.88	29685
4/8/2016	1:44 PM	108.9	108.915	108.9	108.9	12080
4/8/2016	1:45 PM	108.8721	108.89	108.845	108.89	10494
4/8/2016	1:46 PM	108.88	108.88	108.85	108.87	29637
4/8/2016	1:47 PM	108.88	108.89	108.87	108.88	10176
4/8/2016	1:48 PM	108.855	108.87	108.84	108.87	28952
4/8/2016	1:49 PM	108.865	108.87	108.845	108.855	6108
4/8/2016	1:50 PM	108.809	108.865	108.809	108.865	9819
4/8/2016	1:51 PM	108.84	108.85	108.8	108.81	35113
4/8/2016	1:52 PM	108.95	108.96	108.85	108.85	63360
4/8/2016	1:53 PM	109.005	109.005	108.94	108.95	70659
4/8/2016	1:54 PM	109.04	109.04	109.01	109.01	23649
4/8/2016	1:55 PM	109.04	109.06	109.02	109.05	21644
4/8/2016	1:56 PM	109.06	109.06	109.03	109.03	4900
4/8/2016	1:57 PM	109.025	109.05	108.995	109.05	31380
4/8/2016	1:58 PM	109.02	109.03	108.99	109.02	16732
4/8/2016	1:59 PM	109.0294	109.065	109.025	109.03	26809
4/8/2016	2:00 PM	109.12	109.12	109.03	109.03	52330
4/8/2016	2:01 PM	109.09	109.11	109.08	109.11	28286
4/8/2016	2:02 PM	109.0744	109.1	109.059	109.0906	9075
4/8/2016	2:03 PM	109.06	109.065	109.04	109.065	3744
4/8/2016	2:04 PM	109.03	109.06	109.021	109.05	39533
4/8/2016	2:05 PM	109.015	109.03	108.99	109.025	34484
4/8/2016	2:06 PM	109.105	109.105	109.012	109.012	22196
4/8/2016	2:07 PM	109.07	109.1	109.06	109.1	4251
4/8/2016	2:08 PM	109.13	109.13	109.06	109.07	20402
4/8/2016	2:09 PM	109.16	109.165	109.131	109.14	34223
4/8/2016	2:10 PM	109.19	109.195	109.125	109.15	19719
4/8/2016	2:11 PM	109.24	109.245	109.17	109.18	104151
4/8/2016	2:12 PM	109.22	109.2378	109.195	109.23	82086
4/8/2016	2:13 PM	109.26	109.279	109.22	109.2239	34996
4/8/2016	2:14 PM	109.27	109.28	109.26	109.265	36989
4/8/2016	2:15 PM	109.32	109.32	109.27	109.27	58364
4/8/2016	2:16 PM	109.26	109.3239	109.26	109.31	94756
4/8/2016	2:17 PM	109.31	109.33	109.255	109.255	68291
4/8/2016	2:18 PM	109.29	109.31	109.28	109.31	23462
4/8/2016	2:19 PM	109.288	109.291	109.275	109.285	59705
4/8/2016	2:20 PM	109.24	109.285	109.24	109.285	37701
4/8/2016	2:21 PM	109.215	109.255	109.215	109.2445	41946
4/8/2016	2:22 PM	109.1903	109.22	109.175	109.215	44533
4/8/2016	2:23 PM	109.171	109.21	109.1635	109.2	93684
4/8/2016	2:24 PM	109.2	109.21	109.17	109.17	19166
4/8/2016	2:25 PM	109.2	109.2285	109.2	109.2	14742
4/8/2016	2:26 PM	109.195	109.205	109.18	109.19	9977
4/8/2016	2:27 PM	109.19	109.2095	109.185	109.2	24096
4/8/2016	2:28 PM	109.2	109.2	109.18	109.185	20259
4/8/2016	2:29 PM	109.235	109.2366	109.2111	109.22	7978
4/8/2016	2:30 PM	109.2201	109.24	109.195	109.24	25683
4/8/2016	2:31 PM	109.185	109.22	109.15	109.22	48388
4/8/2016	2:32 PM	109.15	109.182	109.11	109.182	21202
4/8/2016	2:33 PM	109.165	109.17	109.145	109.15	11106
4/8/2016	2:34 PM	109.115	109.17	109.1134	109.17	37907
4/8/2016	2:35 PM	109.12	109.13	109.115	109.12	13625
4/8/2016	2:36 PM	109.1021	109.13	109.1021	109.12	10387
4/8/2016	2:37 PM	109.09	109.1	109.055	109.1	30578
4/8/2016	2:38 PM	109.1	109.12	109.085	109.09	16707
4/8/2016	2:39 PM	109.1366	109.1366	109.105	109.105	4925
4/8/2016	2:40 PM	109.075	109.15	109.065	109.1399	16544
4/8/2016	2:41 PM	109.11	109.125	109.075	109.075	15657
4/8/2016	2:42 PM	109.08	109.11	109.075	109.11	15592
4/8/2016	2:43 PM	109.11	109.11	109.0635	109.07	7465
4/8/2016	2:44 PM	109.115	109.13	109.105	109.12	21064
4/8/2016	2:45 PM	109.04	109.1	109.035	109.1	16678
4/8/2016	2:46 PM	109.06	109.065	109.025	109.03	57853
4/8/2016	2:47 PM	109.06	109.07	109.045	109.06	38949
4/8/2016	2:48 PM	109.07	109.07	109.0435	109.0633	11665
4/8/2016	2:49 PM	109.02	109.06	109	109.06	33286
4/8/2016	2:50 PM	109.02	109.04	109.011	109.022	54974
4/8/2016	2:51 PM	108.982	109.025	108.98	109.01	30808
4/8/2016	2:52 PM	108.97	108.99	108.951	108.985	26927
4/8/2016	2:53 PM	108.93	108.98	108.92	108.97	39539
4/8/2016	2:54 PM	108.9	108.93	108.89	108.93	24829
4/8/2016	2:55 PM	108.92	108.95	108.91	108.91	5574
4/8/2016	2:56 PM	108.89	108.93	108.885	108.93	38874
4/8/2016	2:57 PM	108.88	108.92	108.865	108.9	34529
4/8/2016	2:58 PM	108.91	108.92	108.87	108.87	25962
4/8/2016	2:59 PM	108.95	108.96	108.9	108.91	26703
4/8/2016	3:00 PM	108.97	108.99	108.931	108.9501	24216
4/8/2016	3:01 PM	109	109	108.965	108.97	18821
4/8/2016	3:02 PM	109.01	109.02	108.99	109	45820
4/8/2016	3:03 PM	108.97	109.01	108.945	109	19013
4/8/2016	3:04 PM	108.945	108.97	108.945	108.97	7807
4/8/2016	3:05 PM	108.94	108.95	108.92	108.94	17600
4/8/2016	3:06 PM	108.955	108.96	108.94	108.96	42427
4/8/2016	3:07 PM	108.89	108.99	108.89	108.945	28009
4/8/2016	3:08 PM	108.77	108.92	108.77	108.9	82204
4/8/2016	3:09 PM	108.74	108.79	108.73	108.76	68091
4/8/2016	3:10 PM	108.7289	108.76	108.7201	108.74	30065
4/8/2016	3:11 PM	108.756	108.765	108.73	108.73	43722
4/8/2016	3:12 PM	108.79	108.8	108.76	108.76	30639
4/8/2016	3:13 PM	108.84	108.85	108.78	108.78	85274
4/8/2016	3:14 PM	108.84	108.84	108.81	108.835	21987
4/8/2016	3:15 PM	108.848	108.86	108.84	108.8568	24558
4/8/2016	3:16 PM	108.88	108.895	108.85	108.85	60327
4/8/2016	3:17 PM	108.87	108.91	108.87	108.88	50936
4/8/2016	3:18 PM	108.84	108.875	108.8	108.87	25280
4/8/2016	3:19 PM	108.81	108.8338	108.7933	108.8338	20615
4/8/2016	3:20 PM	108.84	108.84	108.78	108.81	35086
4/8/2016	3:21 PM	108.8035	108.84	108.78	108.84	23785
4/8/2016	3:22 PM	108.85	108.865	108.8	108.805	86725
4/8/2016	3:23 PM	108.84	108.89	108.832	108.86	25300
4/8/2016	3:24 PM	108.87	108.87	108.785	108.84	26056
4/8/2016	3:25 PM	108.9	108.91	108.87	108.87	33647
4/8/2016	3:26 PM	108.875	108.93	108.8739	108.91	34858
4/8/2016	3:27 PM	108.885	108.91	108.87	108.87	20161
4/8/2016	3:28 PM	108.83	108.9	108.83	108.8828	24754
4/8/2016	3:29 PM	108.81	108.83	108.8	108.83	32325
4/8/2016	3:30 PM	108.77	108.87	108.77	108.82	66498
4/8/2016	3:31 PM	108.78	108.79	108.75	108.765	34057
4/8/2016	3:32 PM	108.78	108.785	108.73	108.78	34219
4/8/2016	3:33 PM	108.71	108.83	108.71	108.81	32847
4/8/2016	3:34 PM	108.655	108.72	108.635	108.72	90405
4/8/2016	3:35 PM	108.655	108.725	108.65	108.66	136075
4/8/2016	3:36 PM	108.6605	108.7025	108.66	108.67	35095
4/8/2016	3:37 PM	108.7	108.7	108.6636	108.6636	31193
4/8/2016	3:38 PM	108.71	108.73	108.69	108.69	56698
4/8/2016	3:39 PM	108.76	108.76	108.665	108.71	83018
4/8/2016	3:40 PM	108.82	108.835	108.75	108.75	65311
4/8/2016	3:41 PM	108.83	108.85	108.785	108.82	35448
4/8/2016	3:42 PM	108.78	108.83	108.76	108.83	29915
4/8/2016	3:43 PM	108.78	108.82	108.77	108.78	38143
4/8/2016	3:44 PM	108.79	108.83	108.78	108.79	53197
4/8/2016	3:45 PM	108.81	108.82	108.78	108.785	38848
4/8/2016	3:46 PM	108.86	108.88	108.8001	108.815	103087
4/8/2016	3:47 PM	108.841	108.869	108.83	108.869	45009
4/8/2016	3:48 PM	108.89	108.9	108.85	108.85	81112
4/8/2016	3:49 PM	108.9	108.92	108.87	108.89	74284
4/8/2016	3:50 PM	108.9001	108.92	108.87	108.89	125453
4/8/2016	3:51 PM	108.86	108.94	108.86	108.905	111640
4/8/2016	3:52 PM	108.84	108.87	108.83	108.86	80509
4/8/2016	3:53 PM	108.82	108.86	108.82	108.84	40866
4/8/2016	3:54 PM	108.84	108.845	108.82	108.82	50834
4/8/2016	3:55 PM	108.89	108.89	108.83	108.83	71099
4/8/2016	3:56 PM	108.92	108.95	108.875	108.89	130527
4/8/2016	3:57 PM	108.89	108.94	108.88	108.915	184549
4/8/2016	3:58 PM	108.91	108.925	108.89	108.9	64495
4/8/2016	3:59 PM	108.94	108.94	108.91	108.91	164434
4/8/2016	4:00 PM	109	109.01	108.91	108.94	1599386
4/11/2016	9:31 AM	109.64	109.64	109.45	109.47	226780
4/11/2016	9:32 AM	109.58	109.67	109.55	109.64	158856
4/11/2016	9:33 AM	109.51	109.57	109.4999	109.57	70191
4/11/2016	9:34 AM	109.34	109.5	109.34	109.5	133761
4/11/2016	9:35 AM	109.38	109.39	109.33	109.34	101879
4/11/2016	9:36 AM	109.4861	109.51	109.37	109.375	145326
4/11/2016	9:37 AM	109.42	109.49	109.35	109.48	115734
4/11/2016	9:38 AM	109.48	109.49	109.42	109.42	97951
4/11/2016	9:39 AM	109.45	109.48	109.41	109.4701	130298
4/11/2016	9:40 AM	109.39	109.55	109.38	109.45	85393
4/11/2016	9:41 AM	109.46	109.48	109.39	109.39	84238
4/11/2016	9:42 AM	109.32	109.46	109.3	109.46	105689
4/11/2016	9:43 AM	109.31	109.39	109.3	109.33	149887
4/11/2016	9:44 AM	109.37	109.39	109.32	109.32	54306
4/11/2016	9:45 AM	109.4399	109.45	109.38	109.38	84968
4/11/2016	9:46 AM	109.39	109.48	109.38	109.44	87350
4/11/2016	9:47 AM	109.5	109.52	109.39	109.39	84419
4/11/2016	9:48 AM	109.43	109.49	109.41	109.49	21573
4/11/2016	9:49 AM	109.49	109.49	109.41	109.44	52403
4/11/2016	9:50 AM	109.57	109.57	109.465	109.495	83725
4/11/2016	9:51 AM	109.61	109.62	109.57	109.57	95015
4/11/2016	9:52 AM	109.55	109.609	109.5392	109.6	71720
4/11/2016	9:53 AM	109.6	109.6	109.535	109.54	43297
4/11/2016	9:54 AM	109.635	109.65	109.58	109.59	73907
4/11/2016	9:55 AM	109.68	109.71	109.63	109.635	345903
4/11/2016	9:56 AM	109.695	109.72	109.67	109.68	111667
4/11/2016	9:57 AM	109.6376	109.7195	109.611	109.69	33855
4/11/2016	9:58 AM	109.65	109.65	109.61	109.635	62844
4/11/2016	9:59 AM	109.67	109.67	109.6	109.65	23637
4/11/2016	10:00 AM	109.71	109.71	109.63	109.68	42698
4/11/2016	10:01 AM	109.725	109.76	109.7	109.71	203086
4/11/2016	10:02 AM	109.71	109.76	109.7	109.725	116736
4/11/2016	10:03 AM	109.71	109.73	109.695	109.72	39358
4/11/2016	10:04 AM	109.72	109.74	109.7	109.71	27750
4/11/2016	10:05 AM	109.7	109.75	109.695	109.73	33417
4/11/2016	10:06 AM	109.81	109.85	109.71	109.71	147088
4/11/2016	10:07 AM	109.93	109.96	109.82	109.82	242194
4/11/2016	10:08 AM	109.942	109.95	109.9	109.935	115297
4/11/2016	10:09 AM	109.97	110	109.95	109.95	69948
4/11/2016	10:10 AM	109.95	109.98	109.925	109.96	72985
4/11/2016	10:11 AM	109.9465	109.96	109.925	109.95	64985
4/11/2016	10:12 AM	109.96	109.97	109.94	109.95	46358
4/11/2016	10:13 AM	109.98	109.98	109.945	109.965	81893
4/11/2016	10:14 AM	110	110	109.96	109.97	19814
4/11/2016	10:15 AM	109.96	110.02	109.95	109.99	34176
4/11/2016	10:16 AM	109.96	110	109.935	109.97	35054
4/11/2016	10:17 AM	109.96	109.98	109.935	109.95	67576
4/11/2016	10:18 AM	109.97	109.97	109.94	109.95	66435
4/11/2016	10:19 AM	109.95	109.99	109.95	109.97	40506
4/11/2016	10:20 AM	109.94	109.95	109.92	109.95	17442
4/11/2016	10:21 AM	109.921	109.94	109.92	109.93	31276
4/11/2016	10:22 AM	109.91	109.92	109.89	109.92	44238
4/11/2016	10:23 AM	109.91	109.92	109.9	109.91	25146
4/11/2016	10:24 AM	109.91	109.91	109.89	109.9035	49185
4/11/2016	10:25 AM	109.92	109.9223	109.895	109.9	39968
4/11/2016	10:26 AM	109.95	109.96	109.92	109.92	146982
4/11/2016	10:27 AM	109.95	109.96	109.94	109.95	31754
4/11/2016	10:28 AM	109.88	109.95	109.871	109.95	43389
4/11/2016	10:29 AM	109.875	109.89	109.86	109.88	7602
4/11/2016	10:30 AM	109.885	109.89	109.83	109.875	53709
4/11/2016	10:31 AM	109.86	109.91	109.86	109.882	25276
4/11/2016	10:32 AM	109.91	109.92	109.86	109.865	73689
4/11/2016	10:33 AM	109.87	109.91	109.87	109.91	32357
4/11/2016	10:34 AM	109.85	109.88	109.85	109.871	29479
4/11/2016	10:35 AM	109.87	109.88	109.84	109.84	50549
4/11/2016	10:36 AM	109.87	109.87	109.8466	109.86	17126
4/11/2016	10:37 AM	109.89	109.9	109.85	109.87	96955
4/11/2016	10:38 AM	109.88	109.9	109.87	109.89	62292
4/11/2016	10:39 AM	109.895	109.9	109.865	109.87	44457
4/11/2016	10:40 AM	109.925	109.96	109.89	109.89	121085
4/11/2016	10:41 AM	109.9	109.94	109.9	109.93	28221
4/11/2016	10:42 AM	109.8494	109.9	109.84	109.9	41198
4/11/2016	10:43 AM	109.71	109.85	109.705	109.845	161540
4/11/2016	10:44 AM	109.67	109.7	109.62	109.7	118121
4/11/2016	10:45 AM	109.69	109.72	109.67	109.67	70027
4/11/2016	10:46 AM	109.66	109.7	109.61	109.6986	128087
4/11/2016	10:47 AM	109.62	109.66	109.6	109.66	58003
4/11/2016	10:48 AM	109.61	109.64	109.57	109.62	44327
4/11/2016	10:49 AM	109.631	109.64	109.6	109.61	24065
4/11/2016	10:50 AM	109.63	109.67	109.63	109.63	37138
4/11/2016	10:51 AM	109.65	109.66	109.6	109.62	29500
4/11/2016	10:52 AM	109.68	109.69	109.65	109.66	62167
4/11/2016	10:53 AM	109.62	109.67	109.58	109.67	143222
4/11/2016	10:54 AM	109.65	109.67	109.615	109.615	31627
4/11/2016	10:55 AM	109.639	109.6555	109.63	109.65	20531
4/11/2016	10:56 AM	109.6765	109.68	109.625	109.635	22843
4/11/2016	10:57 AM	109.63	109.706	109.625	109.68	29586
4/11/2016	10:58 AM	109.592	109.63	109.565	109.63	31777
4/11/2016	10:59 AM	109.505	109.6	109.475	109.5936	117922
4/11/2016	11:00 AM	109.43	109.53	109.42	109.5001	69451
4/11/2016	11:01 AM	109.38	109.42	109.34	109.42	119472
4/11/2016	11:02 AM	109.37	109.39	109.36	109.37	32273
4/11/2016	11:03 AM	109.37	109.3701	109.35	109.37	21962
4/11/2016	11:04 AM	109.4	109.415	109.36	109.37	171031
4/11/2016	11:05 AM	109.4	109.412	109.3695	109.41	60754
4/11/2016	11:06 AM	109.39	109.4	109.37	109.4	47396
4/11/2016	11:07 AM	109.38	109.41	109.365	109.38	64710
4/11/2016	11:08 AM	109.4	109.41	109.36	109.37	105558
4/11/2016	11:09 AM	109.43	109.44	109.385	109.405	84244
4/11/2016	11:10 AM	109.41	109.44	109.4	109.43	44106
4/11/2016	11:11 AM	109.4599	109.47	109.42	109.42	53288
4/11/2016	11:12 AM	109.45	109.48	109.44	109.45	32534
4/11/2016	11:13 AM	109.44	109.45	109.41	109.44	31324
4/11/2016	11:14 AM	109.43	109.46	109.42	109.435	25161
4/11/2016	11:15 AM	109.45	109.45	109.4	109.43	58203
4/11/2016	11:16 AM	109.4	109.45	109.395	109.45	20110
4/11/2016	11:17 AM	109.39	109.41	109.37	109.39	56169
4/11/2016	11:18 AM	109.4055	109.41	109.39	109.3933	41261
4/11/2016	11:19 AM	109.49	109.49	109.401	109.41	57887
4/11/2016	11:20 AM	109.47	109.5	109.45	109.49	25740
4/11/2016	11:21 AM	109.49	109.49	109.47	109.47	10626
4/11/2016	11:22 AM	109.52	109.53	109.49	109.5	60684
4/11/2016	11:23 AM	109.55	109.55	109.51	109.51	15197
4/11/2016	11:24 AM	109.53	109.56	109.52	109.55	15529
4/11/2016	11:25 AM	109.53	109.54	109.51	109.53	17510
4/11/2016	11:26 AM	109.44	109.53	109.44	109.529	23030
4/11/2016	11:27 AM	109.45	109.4531	109.435	109.445	57642
4/11/2016	11:28 AM	109.52	109.52	109.45	109.45	32356
4/11/2016	11:29 AM	109.62	109.63	109.52	109.53	106896
4/11/2016	11:30 AM	109.57	109.64	109.55	109.63	36365
4/11/2016	11:31 AM	109.54	109.58	109.52	109.58	16471
4/11/2016	11:32 AM	109.34	109.53	109.34	109.53	125382
4/11/2016	11:33 AM	109.33	109.35	109.32	109.3401	33241
4/11/2016	11:34 AM	109.22	109.33	109.195	109.33	109663
4/11/2016	11:35 AM	109.17	109.235	109.16	109.22	31262
4/11/2016	11:36 AM	109.1889	109.19	109.1201	109.16	61893
4/11/2016	11:37 AM	109.2	109.23	109.16	109.19	97933
4/11/2016	11:38 AM	109.24	109.24	109.2	109.2	20744
4/11/2016	11:39 AM	109.27	109.28	109.23	109.245	19920
4/11/2016	11:40 AM	109.23	109.2735	109.22	109.27	27365
4/11/2016	11:41 AM	109.22	109.26	109.21	109.24	20911
4/11/2016	11:42 AM	109.27	109.275	109.17	109.225	93704
4/11/2016	11:43 AM	109.28	109.29	109.26	109.27	22257
4/11/2016	11:44 AM	109.27	109.33	109.27	109.3	17130
4/11/2016	11:45 AM	109.215	109.3	109.21	109.27	22271
4/11/2016	11:46 AM	109.22	109.28	109.18	109.21	58796
4/11/2016	11:47 AM	109.31	109.31	109.21	109.215	18535
4/11/2016	11:48 AM	109.3245	109.33	109.3	109.31	24811
4/11/2016	11:49 AM	109.29	109.32	109.27	109.32	15935
4/11/2016	11:50 AM	109.3	109.3	109.27	109.29	24558
4/11/2016	11:51 AM	109.25	109.31	109.23	109.31	16325
4/11/2016	11:52 AM	109.23	109.23	109.2	109.22	19057
4/11/2016	11:53 AM	109.28	109.31	109.22	109.22	24033
4/11/2016	11:54 AM	109.3	109.33	109.27	109.29	19164
4/11/2016	11:55 AM	109.29	109.35	109.26	109.29	25802
4/11/2016	11:56 AM	109.265	109.29	109.265	109.275	14322
4/11/2016	11:57 AM	109.33	109.33	109.253	109.26	9205
4/11/2016	11:58 AM	109.27	109.32	109.25	109.31	13220
4/11/2016	11:59 AM	109.31	109.32	109.2764	109.28	8130
4/11/2016	12:00 PM	109.42	109.42	109.29	109.3	38502
4/11/2016	12:01 PM	109.391	109.42	109.39	109.42	11282
4/11/2016	12:02 PM	109.38	109.41	109.37	109.4	11707
4/11/2016	12:03 PM	109.37	109.38	109.36	109.38	15721
4/11/2016	12:04 PM	109.4	109.4	109.35	109.38	14763
4/11/2016	12:05 PM	109.429	109.429	109.39	109.4	15254
4/11/2016	12:06 PM	109.4	109.42	109.37	109.42	39197
4/11/2016	12:07 PM	109.35	109.4	109.35	109.4	24320
4/11/2016	12:08 PM	109.37	109.39	109.33	109.33	10095
4/11/2016	12:09 PM	109.37	109.39	109.36	109.37	20883
4/11/2016	12:10 PM	109.35	109.37	109.34	109.36	6296
4/11/2016	12:11 PM	109.36	109.38	109.34	109.36	24156
4/11/2016	12:12 PM	109.37	109.38	109.35	109.3699	5500
4/11/2016	12:13 PM	109.4	109.41	109.36	109.36	11262
4/11/2016	12:14 PM	109.42	109.42	109.4	109.4	8739
4/11/2016	12:15 PM	109.43	109.44	109.39	109.41	18701
4/11/2016	12:16 PM	109.48	109.48	109.42	109.43	45823
4/11/2016	12:17 PM	109.49	109.5	109.45	109.47	46047
4/11/2016	12:18 PM	109.49	109.499	109.48	109.49	15701
4/11/2016	12:19 PM	109.54	109.5499	109.49	109.49	19149
4/11/2016	12:20 PM	109.55	109.56	109.52	109.53	67162
4/11/2016	12:21 PM	109.52	109.59	109.5	109.57	72519
4/11/2016	12:22 PM	109.54	109.54	109.52	109.53	9810
4/11/2016	12:23 PM	109.51	109.54	109.51	109.54	6398
4/11/2016	12:24 PM	109.53	109.53	109.51	109.51	2878
4/11/2016	12:25 PM	109.54	109.58	109.53	109.53	14248
4/11/2016	12:26 PM	109.5733	109.5733	109.54	109.55	12701
4/11/2016	12:27 PM	109.5552	109.57	109.55	109.57	11767
4/11/2016	12:28 PM	109.51	109.56	109.51	109.55	11591
4/11/2016	12:29 PM	109.54	109.54	109.51	109.51	3461
4/11/2016	12:30 PM	109.53	109.58	109.53	109.56	30327
4/11/2016	12:31 PM	109.52	109.55	109.52	109.53	31049
4/11/2016	12:32 PM	109.54	109.545	109.525	109.53	8169
4/11/2016	12:33 PM	109.525	109.5493	109.525	109.54	5322
4/11/2016	12:34 PM	109.52	109.54	109.52	109.5238	3627
4/11/2016	12:35 PM	109.4	109.51	109.4	109.51	46870
4/11/2016	12:36 PM	109.41	109.425	109.4	109.4	19093
4/11/2016	12:37 PM	109.415	109.44	109.4	109.42	55873
4/11/2016	12:38 PM	109.4	109.425	109.4	109.41	17305
4/11/2016	12:39 PM	109.42	109.4242	109.38	109.39	46308
4/11/2016	12:40 PM	109.385	109.45	109.385	109.4136	11810
4/11/2016	12:41 PM	109.39	109.39	109.36	109.38	30461
4/11/2016	12:42 PM	109.425	109.4472	109.39	109.39	25018
4/11/2016	12:43 PM	109.44	109.461	109.425	109.425	9792
4/11/2016	12:44 PM	109.46	109.48	109.458	109.46	14403
4/11/2016	12:45 PM	109.46	109.47	109.45	109.46	8475
4/11/2016	12:46 PM	109.4399	109.46	109.4201	109.455	14616
4/11/2016	12:47 PM	109.43	109.4362	109.41	109.431	12187
4/11/2016	12:48 PM	109.44	109.45	109.429	109.43	7707
4/11/2016	12:49 PM	109.62	109.63	109.44	109.44	117703
4/11/2016	12:50 PM	109.62	109.63	109.59	109.62	75054
4/11/2016	12:51 PM	109.6	109.63	109.6	109.62	45079
4/11/2016	12:52 PM	109.7	109.7	109.61	109.61	18680
4/11/2016	12:53 PM	109.745	109.7499	109.68	109.69	177111
4/11/2016	12:54 PM	109.72	109.76	109.72	109.74	76501
4/11/2016	12:55 PM	109.72	109.73	109.71	109.72	23128
4/11/2016	12:56 PM	109.73	109.74	109.72	109.73	48171
4/11/2016	12:57 PM	109.72	109.7508	109.72	109.73	13430
4/11/2016	12:58 PM	109.71	109.73	109.71	109.73	7834
4/11/2016	12:59 PM	109.69	109.71	109.69	109.71	22290
4/11/2016	1:00 PM	109.722	109.7392	109.7	109.7	16196
4/11/2016	1:01 PM	109.7	109.73	109.69	109.73	19613
4/11/2016	1:02 PM	109.7	109.72	109.695	109.7	12103
4/11/2016	1:03 PM	109.705	109.716	109.69	109.71	11752
4/11/2016	1:04 PM	109.68	109.715	109.68	109.7083	38993
4/11/2016	1:05 PM	109.69	109.69	109.68	109.68	18060
4/11/2016	1:06 PM	109.68	109.69	109.661	109.69	11843
4/11/2016	1:07 PM	109.7	109.7	109.67	109.685	24387
4/11/2016	1:08 PM	109.73	109.75	109.71	109.71	26227
4/11/2016	1:09 PM	109.71	109.73	109.7	109.73	7268
4/11/2016	1:10 PM	109.705	109.7201	109.705	109.72	6100
4/11/2016	1:11 PM	109.73	109.73	109.695	109.71	13880
4/11/2016	1:12 PM	109.81	109.82	109.725	109.7299	89745
4/11/2016	1:13 PM	109.81	109.81	109.79	109.81	11125
4/11/2016	1:14 PM	109.79	109.8199	109.77	109.81	18660
4/11/2016	1:15 PM	109.8	109.81	109.79	109.79	13090
4/11/2016	1:16 PM	109.73	109.79	109.721	109.79	34753
4/11/2016	1:17 PM	109.759	109.7699	109.73	109.735	15977
4/11/2016	1:18 PM	109.75	109.7699	109.7497	109.76	8754
4/11/2016	1:19 PM	109.73	109.75	109.72	109.749	20180
4/11/2016	1:20 PM	109.69	109.7338	109.69	109.7291	12379
4/11/2016	1:21 PM	109.72	109.72	109.68	109.69	13861
4/11/2016	1:22 PM	109.695	109.7274	109.69	109.725	4634
4/11/2016	1:23 PM	109.68	109.69	109.67	109.69	13080
4/11/2016	1:24 PM	109.695	109.7079	109.681	109.69	6384
4/11/2016	1:25 PM	109.67	109.69	109.67	109.69	10103
4/11/2016	1:26 PM	109.64	109.68	109.64	109.68	15173
4/11/2016	1:27 PM	109.605	109.66	109.59	109.63	58686
4/11/2016	1:28 PM	109.5725	109.6	109.56	109.6	50905
4/11/2016	1:29 PM	109.57	109.5711	109.56	109.57	6853
4/11/2016	1:30 PM	109.59	109.59	109.56	109.57	20862
4/11/2016	1:31 PM	109.6	109.61	109.57	109.59	17588
4/11/2016	1:32 PM	109.62	109.63	109.6	109.61	23269
4/11/2016	1:33 PM	109.59	109.62	109.585	109.615	17682
4/11/2016	1:34 PM	109.5967	109.6	109.59	109.591	12823
4/11/2016	1:35 PM	109.58	109.6	109.58	109.59	31340
4/11/2016	1:36 PM	109.6	109.6099	109.56	109.57	24875
4/11/2016	1:37 PM	109.6	109.61	109.59	109.6033	11562
4/11/2016	1:38 PM	109.68	109.71	109.6	109.6	67813
4/11/2016	1:39 PM	109.61	109.705	109.61	109.69	75917
4/11/2016	1:40 PM	109.51	109.61	109.51	109.61	113433
4/11/2016	1:41 PM	109.4601	109.51	109.43	109.51	32961
4/11/2016	1:42 PM	109.49	109.49	109.4601	109.4601	16473
4/11/2016	1:43 PM	109.5	109.52	109.49	109.49	21919
4/11/2016	1:44 PM	109.48	109.51	109.48	109.51	6159
4/11/2016	1:45 PM	109.51	109.5199	109.49	109.49	14969
4/11/2016	1:46 PM	109.515	109.515	109.49	109.5	7969
4/11/2016	1:47 PM	109.48	109.51	109.465	109.51	6334
4/11/2016	1:48 PM	109.44	109.476	109.44	109.476	5956
4/11/2016	1:49 PM	109.42	109.44	109.41	109.44	7840
4/11/2016	1:50 PM	109.49	109.49	109.41	109.41	19497
4/11/2016	1:51 PM	109.48	109.49	109.46	109.4876	21163
4/11/2016	1:52 PM	109.488	109.49	109.46	109.48	14665
4/11/2016	1:53 PM	109.47	109.5	109.4629	109.49	11541
4/11/2016	1:54 PM	109.45	109.45	109.43	109.45	7536
4/11/2016	1:55 PM	109.44	109.45	109.4	109.45	14278
4/11/2016	1:56 PM	109.52	109.52	109.435	109.44	105201
4/11/2016	1:57 PM	109.49	109.52	109.475	109.52	18818
4/11/2016	1:58 PM	109.48	109.48	109.45	109.48	6358
4/11/2016	1:59 PM	109.44	109.475	109.4333	109.47	8896
4/11/2016	2:00 PM	109.488	109.49	109.44	109.44	10197
4/11/2016	2:01 PM	109.51	109.515	109.48	109.48	54897
4/11/2016	2:02 PM	109.56	109.589	109.51	109.51	25226
4/11/2016	2:03 PM	109.55	109.6	109.55	109.5629	33520
4/11/2016	2:04 PM	109.5	109.53	109.49	109.53	22166
4/11/2016	2:05 PM	109.35	109.51	109.35	109.51	97144
4/11/2016	2:06 PM	109.4101	109.43	109.37	109.37	28228
4/11/2016	2:07 PM	109.39	109.43	109.37	109.41	19391
4/11/2016	2:08 PM	109.36	109.41	109.36	109.38	31294
4/11/2016	2:09 PM	109.33	109.3532	109.32	109.3531	29303
4/11/2016	2:10 PM	109.31	109.339	109.2899	109.32	124485
4/11/2016	2:11 PM	109.35	109.39	109.3078	109.3078	102276
4/11/2016	2:12 PM	109.32	109.34	109.32	109.34	15849
4/11/2016	2:13 PM	109.37	109.37	109.32	109.32	9622
4/11/2016	2:14 PM	109.39	109.4	109.36	109.37	120319
4/11/2016	2:15 PM	109.32	109.38	109.32	109.38	54624
4/11/2016	2:16 PM	109.37	109.39	109.27	109.31	34133
4/11/2016	2:17 PM	109.37	109.38	109.36	109.375	9368
4/11/2016	2:18 PM	109.325	109.36	109.32	109.36	8328
4/11/2016	2:19 PM	109.38	109.38	109.33	109.33	36160
4/11/2016	2:20 PM	109.45	109.47	109.36	109.38	100745
4/11/2016	2:21 PM	109.45	109.47	109.411	109.44	10311
4/11/2016	2:22 PM	109.45	109.48	109.43	109.46	16615
4/11/2016	2:23 PM	109.46	109.48	109.43	109.45	22612
4/11/2016	2:24 PM	109.435	109.45	109.427	109.45	15216
4/11/2016	2:25 PM	109.42	109.4372	109.38	109.435	59145
4/11/2016	2:26 PM	109.48	109.48	109.4	109.41	59609
4/11/2016	2:27 PM	109.45	109.49	109.41	109.48	100727
4/11/2016	2:28 PM	109.38	109.45	109.38	109.445	60825
4/11/2016	2:29 PM	109.3404	109.39	109.34	109.38	68032
4/11/2016	2:30 PM	109.32	109.37	109.31	109.345	47438
4/11/2016	2:31 PM	109.351	109.351	109.26	109.31	27700
4/11/2016	2:32 PM	109.35	109.398	109.34	109.35	34509
4/11/2016	2:33 PM	109.39	109.4	109.36	109.365	23202
4/11/2016	2:34 PM	109.33	109.39	109.32	109.39	48449
4/11/2016	2:35 PM	109.35	109.35	109.32	109.33	22054
4/11/2016	2:36 PM	109.35	109.35	109.29	109.35	43397
4/11/2016	2:37 PM	109.37	109.37	109.305	109.35	12746
4/11/2016	2:38 PM	109.345	109.37	109.34	109.36	23474
4/11/2016	2:39 PM	109.46	109.47	109.325	109.355	130214
4/11/2016	2:40 PM	109.5493	109.56	109.45	109.46	77535
4/11/2016	2:41 PM	109.52	109.54	109.495	109.54	108334
4/11/2016	2:42 PM	109.52	109.52	109.51	109.52	67737
4/11/2016	2:43 PM	109.515	109.53	109.51	109.51	21668
4/11/2016	2:44 PM	109.49	109.52	109.47	109.51	33886
4/11/2016	2:45 PM	109.4793	109.491	109.46	109.491	18059
4/11/2016	2:46 PM	109.45	109.48	109.405	109.47	113003
4/11/2016	2:47 PM	109.52	109.52	109.46	109.46	62029
4/11/2016	2:48 PM	109.525	109.55	109.5	109.52	74518
4/11/2016	2:49 PM	109.5431	109.5431	109.51	109.525	45583
4/11/2016	2:50 PM	109.5	109.55	109.5	109.55	24060
4/11/2016	2:51 PM	109.42	109.504	109.41	109.5	83850
4/11/2016	2:52 PM	109.4377	109.44	109.39	109.4192	35345
4/11/2016	2:53 PM	109.43	109.44	109.415	109.43	10814
4/11/2016	2:54 PM	109.52	109.52	109.4301	109.44	53504
4/11/2016	2:55 PM	109.6	109.624	109.49	109.52	110890
4/11/2016	2:56 PM	109.6	109.61	109.57	109.6	112476
4/11/2016	2:57 PM	109.57	109.601	109.565	109.6	73431
4/11/2016	2:58 PM	109.56	109.58	109.545	109.575	28879
4/11/2016	2:59 PM	109.57	109.59	109.545	109.56	45425
4/11/2016	3:00 PM	109.565	109.57	109.55	109.565	21816
4/11/2016	3:01 PM	109.53	109.58	109.48	109.575	72666
4/11/2016	3:02 PM	109.47	109.52	109.47	109.52	18574
4/11/2016	3:03 PM	109.46	109.48	109.41	109.465	73058
4/11/2016	3:04 PM	109.39	109.46	109.39	109.46	32972
4/11/2016	3:05 PM	109.37	109.399	109.34	109.39	86979
4/11/2016	3:06 PM	109.27	109.3693	109.25	109.365	122401
4/11/2016	3:07 PM	109.21	109.31	109.21	109.28	148598
4/11/2016	3:08 PM	109.21	109.21	109.18	109.205	135550
4/11/2016	3:09 PM	109.22	109.2299	109.2	109.21	25082
4/11/2016	3:10 PM	109.2201	109.2325	109.21	109.212	24044
4/11/2016	3:11 PM	109.18	109.22	109.13	109.22	117022
4/11/2016	3:12 PM	109.2192	109.23	109.1899	109.19	30661
4/11/2016	3:13 PM	109.21	109.22	109.19	109.22	11172
4/11/2016	3:14 PM	109.2308	109.26	109.2	109.2	32713
4/11/2016	3:15 PM	109.21	109.24	109.205	109.24	13061
4/11/2016	3:16 PM	109.18	109.21	109.15	109.21	27386
4/11/2016	3:17 PM	109.14	109.176	109.14	109.176	9636
4/11/2016	3:18 PM	109.17	109.19	109.1	109.14	47170
4/11/2016	3:19 PM	109.1664	109.19	109.155	109.1655	5239
4/11/2016	3:20 PM	109.15	109.17	109.145	109.165	14669
4/11/2016	3:21 PM	109.12	109.15	109.12	109.15	25065
4/11/2016	3:22 PM	109.1062	109.14	109.1	109.12	45905
4/11/2016	3:23 PM	109.07	109.1	109.06	109.1	71257
4/11/2016	3:24 PM	109.06	109.08	109.055	109.07	38947
4/11/2016	3:25 PM	109.07	109.0799	109.05	109.07	23718
4/11/2016	3:26 PM	109.0501	109.07	109.045	109.06	30623
4/11/2016	3:27 PM	109.13	109.148	109.05	109.06	150761
4/11/2016	3:28 PM	109.09	109.1395	109.08	109.13	50279
4/11/2016	3:29 PM	108.981	109.0801	108.96	109.0801	72708
4/11/2016	3:30 PM	108.9	108.99	108.88	108.99	136569
4/11/2016	3:31 PM	108.89	108.96	108.88	108.91	66047
4/11/2016	3:32 PM	108.89	108.9	108.83	108.88	74943
4/11/2016	3:33 PM	108.89	108.94	108.89	108.89	72546
4/11/2016	3:34 PM	108.89	108.91	108.89	108.89	64470
4/11/2016	3:35 PM	108.859	108.9	108.82	108.9	43091
4/11/2016	3:36 PM	108.87	108.9	108.83	108.85	26743
4/11/2016	3:37 PM	108.86	108.88	108.83	108.86	31605
4/11/2016	3:38 PM	108.845	108.88	108.84	108.85	33786
4/11/2016	3:39 PM	108.85	108.86	108.8	108.85	36746
4/11/2016	3:40 PM	108.79	108.87	108.79	108.8428	57274
4/11/2016	3:41 PM	108.81	108.84	108.785	108.79	141870
4/11/2016	3:42 PM	108.71	108.81	108.69	108.81	147802
4/11/2016	3:43 PM	108.65	108.74	108.65	108.72	102132
4/11/2016	3:44 PM	108.73	108.73	108.66	108.66	112060
4/11/2016	3:45 PM	108.67	108.74	108.66	108.73	375331
4/11/2016	3:46 PM	108.72	108.735	108.65	108.67	72480
4/11/2016	3:47 PM	108.76	108.78	108.72	108.73	110525
4/11/2016	3:48 PM	108.75	108.795	108.75	108.765	83261
4/11/2016	3:49 PM	108.73	108.78	108.73	108.75	118737
4/11/2016	3:50 PM	108.73	108.77	108.72	108.74	115234
4/11/2016	3:51 PM	108.7332	108.79	108.73	108.73	86184
4/11/2016	3:52 PM	108.69	108.73	108.65	108.73	174188
4/11/2016	3:53 PM	108.64	108.7	108.64	108.695	108056
4/11/2016	3:54 PM	108.65	108.7	108.64	108.6455	147607
4/11/2016	3:55 PM	108.73	108.75	108.66	108.66	117838
4/11/2016	3:56 PM	108.7728	108.78	108.69	108.73	149281
4/11/2016	3:57 PM	108.7	108.775	108.695	108.77	146108
4/11/2016	3:58 PM	108.6299	108.72	108.615	108.7	352201
4/11/2016	3:59 PM	108.63	108.65	108.59	108.625	195080
4/11/2016	4:00 PM	108.6	108.65	108.585	108.63	710284
4/12/2016	9:31 AM	108.74	108.8	108.685	108.69	98489
4/12/2016	9:32 AM	108.705	108.78	108.7	108.75	83487
4/12/2016	9:33 AM	108.65	108.71	108.65	108.71	147458
4/12/2016	9:34 AM	108.57	108.67	108.5	108.65	216169
4/12/2016	9:35 AM	108.46	108.58	108.46	108.56	76686
4/12/2016	9:36 AM	108.56	108.56	108.45	108.45	47403
4/12/2016	9:37 AM	108.65	108.69	108.535	108.5578	139975
4/12/2016	9:38 AM	108.7	108.75	108.5936	108.65	140825
4/12/2016	9:39 AM	108.71	108.75	108.67	108.67	69389
4/12/2016	9:40 AM	108.65	108.73	108.62	108.7	92137
4/12/2016	9:41 AM	108.57	108.67	108.57	108.65	142015
4/12/2016	9:42 AM	108.62	108.65	108.55	108.5601	136288
4/12/2016	9:43 AM	108.49	108.61	108.49	108.61	57365
4/12/2016	9:44 AM	108.58	108.59	108.42	108.4975	198275
4/12/2016	9:45 AM	108.608	108.68	108.55	108.58	89070
4/12/2016	9:46 AM	108.75	108.77	108.58	108.61	133426
4/12/2016	9:47 AM	108.75	108.785	108.715	108.77	161801
4/12/2016	9:48 AM	108.76	108.78	108.73	108.7501	109260
4/12/2016	9:49 AM	108.73	108.78	108.727	108.76	53379
4/12/2016	9:50 AM	108.76	108.76	108.715	108.75	91523
4/12/2016	9:51 AM	108.79	108.79	108.69	108.7599	70994
4/12/2016	9:52 AM	108.73	108.82	108.7	108.8	89315
4/12/2016	9:53 AM	108.67	108.74	108.66	108.73	78698
4/12/2016	9:54 AM	108.7	108.715	108.635	108.67	81135
4/12/2016	9:55 AM	108.66	108.73	108.65	108.71	53139
4/12/2016	9:56 AM	108.6	108.67	108.59	108.66	89477
4/12/2016	9:57 AM	108.6265	108.66	108.598	108.598	38077
4/12/2016	9:58 AM	108.52	108.63	108.5199	108.62	97572
4/12/2016	9:59 AM	108.52	108.53	108.49	108.53	125611
4/12/2016	10:00 AM	108.5	108.515	108.475	108.51	167507
4/12/2016	10:01 AM	108.57	108.57	108.5	108.5	134754
4/12/2016	10:02 AM	108.64	108.64	108.57	108.57	98645
4/12/2016	10:03 AM	108.65	108.7	108.62	108.64	31877
4/12/2016	10:04 AM	108.6493	108.67	108.63	108.65	10968
4/12/2016	10:05 AM	108.56	108.64	108.555	108.64	74461
4/12/2016	10:06 AM	108.44	108.6	108.44	108.56	84263
4/12/2016	10:07 AM	108.5	108.51	108.44	108.45	40829
4/12/2016	10:08 AM	108.53	108.56	108.495	108.5	48949
4/12/2016	10:09 AM	108.38	108.52	108.34	108.52	128787
4/12/2016	10:10 AM	108.28	108.38	108.28	108.37	97588
4/12/2016	10:11 AM	108.3	108.31	108.25	108.28	125648
4/12/2016	10:12 AM	108.3	108.31	108.28	108.3	56894
4/12/2016	10:13 AM	108.31	108.33	108.29	108.29	27656
4/12/2016	10:14 AM	108.25	108.325	108.21	108.3	84819
4/12/2016	10:15 AM	108.17	108.258	108.1525	108.24	77552
4/12/2016	10:16 AM	108.16	108.18	108.09	108.161	128533
4/12/2016	10:17 AM	108.11	108.16	108.09	108.16	85018
4/12/2016	10:18 AM	108.07	108.11	108.05	108.1	89675
4/12/2016	10:19 AM	108.08	108.11	108.03	108.06	44262
4/12/2016	10:20 AM	108.17	108.17	108.04	108.08	83067
4/12/2016	10:21 AM	108.13	108.17	108.11	108.16	134018
4/12/2016	10:22 AM	108.13	108.14	108.0865	108.1239	56412
4/12/2016	10:23 AM	108.08	108.1269	108.045	108.1269	46980
4/12/2016	10:24 AM	108.015	108.0739	108.015	108.07	54308
4/12/2016	10:25 AM	108.05	108.05	108.02	108.03	45630
4/12/2016	10:26 AM	108.09	108.091	108.03	108.05	76304
4/12/2016	10:27 AM	108.13	108.1399	108.08	108.09	131926
4/12/2016	10:28 AM	108.16	108.17	108.12	108.13	89873
4/12/2016	10:29 AM	108.16	108.19	108.14	108.15	42529
4/12/2016	10:30 AM	108.1401	108.18	108.13	108.17	97101
4/12/2016	10:31 AM	108.31	108.37	108.14	108.15	239041
4/12/2016	10:32 AM	108.55	108.6	108.3	108.32	269554
4/12/2016	10:33 AM	108.53	108.58	108.51	108.54	124392
4/12/2016	10:34 AM	108.405	108.52	108.4	108.52	125530
4/12/2016	10:35 AM	108.34	108.4251	108.33	108.42	164985
4/12/2016	10:36 AM	108.46	108.4686	108.3433	108.35	62525
4/12/2016	10:37 AM	108.46	108.5	108.44	108.47	71132
4/12/2016	10:38 AM	108.46	108.542	108.45	108.478	49567
4/12/2016	10:39 AM	108.28	108.45	108.25	108.45	209748
4/12/2016	10:40 AM	108.32	108.35	108.25	108.28	47503
4/12/2016	10:41 AM	108.45	108.4653	108.3	108.3	49609
4/12/2016	10:42 AM	108.51	108.51	108.42	108.43	43646
4/12/2016	10:43 AM	108.51	108.55	108.46	108.51	60484
4/12/2016	10:44 AM	108.375	108.515	108.375	108.5	62213
4/12/2016	10:45 AM	108.51	108.5337	108.375	108.39	85308
4/12/2016	10:46 AM	108.54	108.58	108.5	108.54	44796
4/12/2016	10:47 AM	108.43	108.55	108.43	108.54	40379
4/12/2016	10:48 AM	108.39	108.49	108.365	108.43	105914
4/12/2016	10:49 AM	108.45	108.47	108.36	108.38	54025
4/12/2016	10:50 AM	108.44	108.5	108.41	108.445	31099
4/12/2016	10:51 AM	108.64	108.64	108.46	108.47	112476
4/12/2016	10:52 AM	108.74	108.775	108.65	108.65	248315
4/12/2016	10:53 AM	108.82	108.82	108.73	108.75	78874
4/12/2016	10:54 AM	108.895	108.92	108.81	108.81	149629
4/12/2016	10:55 AM	108.82	108.91	108.795	108.895	123443
4/12/2016	10:56 AM	108.85	108.93	108.82	108.82	117918
4/12/2016	10:57 AM	108.85	108.89	108.84	108.86	48016
4/12/2016	10:58 AM	108.848	108.89	108.84	108.85	77851
4/12/2016	10:59 AM	108.89	108.91	108.86	108.86	92663
4/12/2016	11:00 AM	108.91	108.92	108.87	108.89	52681
4/12/2016	11:01 AM	108.89	108.94	108.89	108.92	83592
4/12/2016	11:02 AM	108.86	108.8964	108.845	108.8964	71640
4/12/2016	11:03 AM	108.85	108.89	108.83	108.85	57212
4/12/2016	11:04 AM	108.83	108.86	108.82	108.86	50820
4/12/2016	11:05 AM	108.8295	108.85	108.81	108.84	50036
4/12/2016	11:06 AM	108.88	108.89	108.835	108.84	80297
4/12/2016	11:07 AM	108.88	108.9	108.87	108.88	35394
4/12/2016	11:08 AM	108.915	108.92	108.86	108.86	83400
4/12/2016	11:09 AM	108.99	109	108.871	108.915	240610
4/12/2016	11:10 AM	109.074	109.0767	108.98	108.99	122257
4/12/2016	11:11 AM	109.05	109.1	109.05	109.07	114252
4/12/2016	11:12 AM	109.04	109.095	109.03	109.05	70206
4/12/2016	11:13 AM	109.01	109.06	109	109.045	58368
4/12/2016	11:14 AM	108.99	109.03	108.98	109.01	82063
4/12/2016	11:15 AM	109.01	109.02	108.99	108.99	55692
4/12/2016	11:16 AM	109	109.02	108.98	109.01	32168
4/12/2016	11:17 AM	109.01	109.02	108.9895	108.99	41195
4/12/2016	11:18 AM	109.03	109.05	109.01	109.015	95657
4/12/2016	11:19 AM	109.13	109.16	109.01	109.02	162358
4/12/2016	11:20 AM	109.24	109.24	109.12	109.12	97910
4/12/2016	11:21 AM	109.21	109.24	109.21	109.24	50260
4/12/2016	11:22 AM	109.19	109.22	109.17	109.21	40713
4/12/2016	11:23 AM	109.21	109.2299	109.18	109.19	28134
4/12/2016	11:24 AM	109.24	109.27	109.2	109.21	111396
4/12/2016	11:25 AM	109.23	109.245	109.221	109.24	15713
4/12/2016	11:26 AM	109.22	109.24	109.2	109.24	37128
4/12/2016	11:27 AM	109.1667	109.2299	109.16	109.22	88849
4/12/2016	11:28 AM	109.125	109.16	109.12	109.16	64068
4/12/2016	11:29 AM	109.155	109.16	109.12	109.13	24698
4/12/2016	11:30 AM	109.14	109.18	109.1105	109.16	46665
4/12/2016	11:31 AM	109.2	109.2	109.14	109.14	31629
4/12/2016	11:32 AM	109.179	109.2	109.16	109.19	31782
4/12/2016	11:33 AM	109.16	109.23	109.14	109.18	85864
4/12/2016	11:34 AM	109.11	109.17	109.102	109.16	37155
4/12/2016	11:35 AM	109.1433	109.145	109.095	109.11	65504
4/12/2016	11:36 AM	109.15	109.17	109.1367	109.14	55158
4/12/2016	11:37 AM	109.1767	109.2	109.15	109.16	46612
4/12/2016	11:38 AM	109.13	109.19	109.13	109.18	22175
4/12/2016	11:39 AM	109.15	109.15	109.11	109.1237	30720
4/12/2016	11:40 AM	109.125	109.16	109.1	109.1401	43345
4/12/2016	11:41 AM	109.1	109.14	109.09	109.14	62703
4/12/2016	11:42 AM	109.115	109.12	109.07	109.11	57485
4/12/2016	11:43 AM	109.08	109.12	109.08	109.11	28951
4/12/2016	11:44 AM	109.12	109.13	109.071	109.08	65469
4/12/2016	11:45 AM	109.03	109.12	109.02	109.115	108589
4/12/2016	11:46 AM	109.01	109.04	108.985	109.03	65651
4/12/2016	11:47 AM	109.04	109.04	108.99	109.01	33912
4/12/2016	11:48 AM	109.08	109.09	109.05	109.06	22108
4/12/2016	11:49 AM	109.08	109.09	109.05	109.09	20508
4/12/2016	11:50 AM	109	109.09	108.995	109.085	26958
4/12/2016	11:51 AM	109.01	109.01	108.99	109.01	14369
4/12/2016	11:52 AM	109.02	109.03	109.01	109.02	7787
4/12/2016	11:53 AM	109.03	109.05	109.03	109.03	22747
4/12/2016	11:54 AM	108.935	109.03	108.93	109.03	25481
4/12/2016	11:55 AM	108.94	108.97	108.93	108.94	29680
4/12/2016	11:56 AM	108.96	108.98	108.95	108.95	65579
4/12/2016	11:57 AM	108.95	108.97	108.935	108.951	24452
4/12/2016	11:58 AM	108.94	108.965	108.91	108.94	65663
4/12/2016	11:59 AM	108.93	108.97	108.925	108.94	22132
4/12/2016	12:00 PM	108.95	108.9564	108.92	108.9235	34889
4/12/2016	12:01 PM	108.98	108.98	108.95	108.96	31530
4/12/2016	12:02 PM	109.0199	109.0199	108.97	108.97	42440
4/12/2016	12:03 PM	109	109.02	108.99	109.01	13990
4/12/2016	12:04 PM	108.97	108.99	108.9475	108.99	17446
4/12/2016	12:05 PM	108.96	108.975	108.96	108.97	8384
4/12/2016	12:06 PM	108.975	108.985	108.961	108.97	30666
4/12/2016	12:07 PM	108.95	108.99	108.94	108.98	37267
4/12/2016	12:08 PM	108.96	108.96	108.9364	108.95	16042
4/12/2016	12:09 PM	108.96	108.97	108.95	108.965	9143
4/12/2016	12:10 PM	108.9601	108.97	108.95	108.955	9293
4/12/2016	12:11 PM	109.01	109.015	108.96	108.97	40816
4/12/2016	12:12 PM	109.01	109.02	109	109.02	16018
4/12/2016	12:13 PM	108.9835	109	108.975	109	38128
4/12/2016	12:14 PM	108.975	109	108.975	108.99	7883
4/12/2016	12:15 PM	108.97	108.975	108.95	108.97	34645
4/12/2016	12:16 PM	109.03	109.0499	108.96	108.97	31753
4/12/2016	12:17 PM	109	109.03	108.98	109.025	14354
4/12/2016	12:18 PM	109.02	109.04	109	109	6893
4/12/2016	12:19 PM	109.02	109.02	109.01	109.02	8685
4/12/2016	12:20 PM	109.01	109.03	109	109.0176	15444
4/12/2016	12:21 PM	109.02	109.02	108.985	109.0101	11650
4/12/2016	12:22 PM	109.05	109.05	109.01	109.02	47201
4/12/2016	12:23 PM	109.06	109.07	109.04	109.06	18838
4/12/2016	12:24 PM	109.07	109.0799	109.05	109.06	7827
4/12/2016	12:25 PM	109.06	109.08	109.06	109.08	14636
4/12/2016	12:26 PM	109.0637	109.07	109.0531	109.06	11435
4/12/2016	12:27 PM	109.06	109.07	109.03	109.0662	28163
4/12/2016	12:28 PM	109.05	109.09	109.05	109.07	17152
4/12/2016	12:29 PM	109.06	109.07	109.05	109.05	21751
4/12/2016	12:30 PM	109.06	109.07	109.05	109.0676	23046
4/12/2016	12:31 PM	109.115	109.12	109.06	109.06	38966
4/12/2016	12:32 PM	109.11	109.15	109.11	109.1199	62064
4/12/2016	12:33 PM	109.19	109.19	109.1	109.1101	33825
4/12/2016	12:34 PM	109.07	109.18	109.06	109.18	57538
4/12/2016	12:35 PM	109.07	109.09	109.06	109.0799	19534
4/12/2016	12:36 PM	109.1	109.13	109.07	109.07	14807
4/12/2016	12:37 PM	109.13	109.13	109.1003	109.105	4213
4/12/2016	12:38 PM	109.12	109.15	109.11	109.13	25901
4/12/2016	12:39 PM	109.16	109.18	109.12	109.12	63133
4/12/2016	12:40 PM	109.12	109.17	109.12	109.15	50648
4/12/2016	12:41 PM	109.17	109.19	109.12	109.12	83650
4/12/2016	12:42 PM	109.18	109.19	109.17	109.1799	22949
4/12/2016	12:43 PM	109.17	109.18	109.155	109.18	5555
4/12/2016	12:44 PM	109.19	109.19	109.169	109.17	13318
4/12/2016	12:45 PM	109.156	109.19	109.156	109.18	47183
4/12/2016	12:46 PM	109.13	109.17	109.1265	109.1526	49741
4/12/2016	12:47 PM	109.15	109.15	109.12	109.1236	15653
4/12/2016	12:48 PM	109.161	109.18	109.15	109.15	22771
4/12/2016	12:49 PM	109.1058	109.17	109.09	109.16	21857
4/12/2016	12:50 PM	109.112	109.13	109.095	109.1	20417
4/12/2016	12:51 PM	109.14	109.15	109.12	109.12	15792
4/12/2016	12:52 PM	109.1799	109.18	109.14	109.14	8980
4/12/2016	12:53 PM	109.25	109.25	109.18	109.18	108677
4/12/2016	12:54 PM	109.2699	109.29	109.2385	109.25	82891
4/12/2016	12:55 PM	109.3	109.3099	109.26	109.27	59325
4/12/2016	12:56 PM	109.29	109.3	109.29	109.3	28441
4/12/2016	12:57 PM	109.24	109.28	109.24	109.28	11639
4/12/2016	12:58 PM	109.24	109.266	109.23	109.2438	28807
4/12/2016	12:59 PM	109.2304	109.25	109.21	109.241	11201
4/12/2016	1:00 PM	109.19	109.24	109.18	109.24	29485
4/12/2016	1:01 PM	109.17	109.21	109.16	109.2	26095
4/12/2016	1:02 PM	109.22	109.229	109.17	109.17	11610
4/12/2016	1:03 PM	109.19	109.23	109.19	109.225	17388
4/12/2016	1:04 PM	109.19	109.21	109.185	109.2	46521
4/12/2016	1:05 PM	109.18	109.21	109.18	109.19	11983
4/12/2016	1:06 PM	109.16	109.18	109.15	109.18	52600
4/12/2016	1:07 PM	109.1001	109.1567	109.1	109.15	36771
4/12/2016	1:08 PM	109.125	109.14	109.11	109.11	20665
4/12/2016	1:09 PM	109.13	109.15	109.13	109.13	18805
4/12/2016	1:10 PM	109.17	109.175	109.12	109.13	35332
4/12/2016	1:11 PM	109.12	109.2235	109.12	109.17	72625
4/12/2016	1:12 PM	109.154	109.162	109.119	109.13	30163
4/12/2016	1:13 PM	109.17	109.17	109.15	109.15	19638
4/12/2016	1:14 PM	109.16	109.17	109.15	109.17	31458
4/12/2016	1:15 PM	109.14	109.17	109.14	109.15	20914
4/12/2016	1:16 PM	109.13	109.15	109.105	109.13	48511
4/12/2016	1:17 PM	109.07	109.13	109.07	109.13	45101
4/12/2016	1:18 PM	109.075	109.11	109.075	109.08	16184
4/12/2016	1:19 PM	109.03	109.08	109.03	109.08	36189
4/12/2016	1:20 PM	109.06	109.07	109.01	109.02	38924
4/12/2016	1:21 PM	109.07	109.07	109.03	109.06	49024
4/12/2016	1:22 PM	109.1	109.1	109.06	109.08	14447
4/12/2016	1:23 PM	109.07	109.1	109.07	109.1	7026
4/12/2016	1:24 PM	109.05	109.1103	109.05	109.0738	57105
4/12/2016	1:25 PM	109.07	109.09	109.05	109.05	35546
4/12/2016	1:26 PM	109.09	109.1051	109.07	109.075	17610
4/12/2016	1:27 PM	109.07	109.0933	109.07	109.08	12367
4/12/2016	1:28 PM	109.06	109.06	109.05	109.06	7292
4/12/2016	1:29 PM	109.07	109.09	109.04	109.05	50244
4/12/2016	1:30 PM	109.05	109.07	109.04	109.06	11325
4/12/2016	1:31 PM	109.11	109.11	109.04	109.05	17730
4/12/2016	1:32 PM	109.18	109.21	109.11	109.12	84016
4/12/2016	1:33 PM	109.15	109.171	109.13	109.17	37964
4/12/2016	1:34 PM	109.12	109.15	109.105	109.15	12169
4/12/2016	1:35 PM	109.08	109.12	109.08	109.1145	10156
4/12/2016	1:36 PM	109.0303	109.08	109.021	109.08	27729
4/12/2016	1:37 PM	108.975	109.035	108.97	109.03	39384
4/12/2016	1:38 PM	108.98	109	108.95	108.975	44115
4/12/2016	1:39 PM	109.01	109.0159	108.97	108.9799	33584
4/12/2016	1:40 PM	108.99	109.01	108.981	109.01	12748
4/12/2016	1:41 PM	109.03	109.04	108.99	108.99	12299
4/12/2016	1:42 PM	109.05	109.06	109.031	109.04	53830
4/12/2016	1:43 PM	109.0838	109.09	109.045	109.05	13800
4/12/2016	1:44 PM	109.13	109.14	109.07	109.07	20845
4/12/2016	1:45 PM	109.12	109.14	109.12	109.14	6498
4/12/2016	1:46 PM	109.2	109.22	109.12	109.12	92865
4/12/2016	1:47 PM	109.18	109.2	109.18	109.2	24263
4/12/2016	1:48 PM	109.15	109.17	109.15	109.17	33979
4/12/2016	1:49 PM	109.16	109.17	109.15	109.165	6683
4/12/2016	1:50 PM	109.18	109.18	109.15	109.16	14951
4/12/2016	1:51 PM	109.15	109.17	109.15	109.17	8108
4/12/2016	1:52 PM	109.14	109.1572	109.14	109.1567	9687
4/12/2016	1:53 PM	109.12	109.14	109.11	109.14	5747
4/12/2016	1:54 PM	109.1	109.11	109.07	109.11	27596
4/12/2016	1:55 PM	109.12	109.135	109.1	109.1	16252
4/12/2016	1:56 PM	109.15	109.15	109.11	109.11	18595
4/12/2016	1:57 PM	109.2	109.2	109.159	109.16	26682
4/12/2016	1:58 PM	109.23	109.23	109.19	109.19	40209
4/12/2016	1:59 PM	109.26	109.26	109.23	109.231	41668
4/12/2016	2:00 PM	109.28	109.3	109.25	109.25	50322
4/12/2016	2:01 PM	109.25	109.3	109.24	109.29	44019
4/12/2016	2:02 PM	109.22	109.24	109.22	109.24	27055
4/12/2016	2:03 PM	109.251	109.26	109.21	109.2167	26228
4/12/2016	2:04 PM	109.25	109.25	109.2164	109.25	14541
4/12/2016	2:05 PM	109.27	109.28	109.24	109.24	37285
4/12/2016	2:06 PM	109.25	109.31	109.2238	109.28	57699
4/12/2016	2:07 PM	109.21	109.26	109.195	109.25	14066
4/12/2016	2:08 PM	109.23	109.23	109.2075	109.209	7078
4/12/2016	2:09 PM	109.2343	109.24	109.21	109.23	10124
4/12/2016	2:10 PM	109.28	109.3	109.248	109.249	26193
4/12/2016	2:11 PM	109.35	109.37	109.27	109.27	130043
4/12/2016	2:12 PM	109.341	109.37	109.34	109.35	32576
4/12/2016	2:13 PM	109.39	109.39	109.335	109.34	28345
4/12/2016	2:14 PM	109.43	109.44	109.3795	109.3841	112524
4/12/2016	2:15 PM	109.4164	109.45	109.415	109.44	71744
4/12/2016	2:16 PM	109.43	109.43	109.41	109.42	45988
4/12/2016	2:17 PM	109.42	109.45	109.42	109.4278	33955
4/12/2016	2:18 PM	109.43	109.45	109.41	109.4136	34612
4/12/2016	2:19 PM	109.43	109.44	109.41	109.42	26319
4/12/2016	2:20 PM	109.41	109.45	109.4	109.43	64732
4/12/2016	2:21 PM	109.41	109.43	109.4	109.4001	24486
4/12/2016	2:22 PM	109.38	109.41	109.38	109.41	56780
4/12/2016	2:23 PM	109.36	109.39	109.35	109.38	46234
4/12/2016	2:24 PM	109.36	109.389	109.36	109.3601	25411
4/12/2016	2:25 PM	109.35	109.3678	109.35	109.36	25202
4/12/2016	2:26 PM	109.37	109.3799	109.35	109.35	25865
4/12/2016	2:27 PM	109.37	109.3866	109.358	109.37	30367
4/12/2016	2:28 PM	109.4	109.4	109.36	109.37	30517
4/12/2016	2:29 PM	109.34	109.4	109.33	109.39	49305
4/12/2016	2:30 PM	109.34	109.37	109.34	109.34	40253
4/12/2016	2:31 PM	109.325	109.3478	109.325	109.3438	14785
4/12/2016	2:32 PM	109.39	109.39	109.33	109.33	11167
4/12/2016	2:33 PM	109.414	109.414	109.39	109.3999	17314
4/12/2016	2:34 PM	109.39	109.43	109.39	109.414	29776
4/12/2016	2:35 PM	109.38	109.39	109.365	109.38	24554
4/12/2016	2:36 PM	109.38	109.39	109.38	109.38	10025
4/12/2016	2:37 PM	109.39	109.39	109.36	109.38	12547
4/12/2016	2:38 PM	109.41	109.41	109.37	109.38	38696
4/12/2016	2:39 PM	109.4273	109.44	109.41	109.4172	35024
4/12/2016	2:40 PM	109.4285	109.43	109.42	109.425	20234
4/12/2016	2:41 PM	109.4495	109.46	109.42	109.42	111990
4/12/2016	2:42 PM	109.49	109.49	109.43	109.44	144289
4/12/2016	2:43 PM	109.49	109.51	109.47	109.495	143515
4/12/2016	2:44 PM	109.48	109.51	109.48	109.49	21044
4/12/2016	2:45 PM	109.49	109.5	109.47	109.475	57786
4/12/2016	2:46 PM	109.51	109.53	109.49	109.49	136897
4/12/2016	2:47 PM	109.45	109.5	109.44	109.5	83772
4/12/2016	2:48 PM	109.43	109.46	109.43	109.45	35515
4/12/2016	2:49 PM	109.45	109.46	109.42	109.44	42781
4/12/2016	2:50 PM	109.42	109.47	109.42	109.46	42599
4/12/2016	2:51 PM	109.48	109.48	109.42	109.43	56100
4/12/2016	2:52 PM	109.46	109.48	109.45	109.48	64382
4/12/2016	2:53 PM	109.46	109.47	109.43	109.46	112067
4/12/2016	2:54 PM	109.481	109.5	109.44	109.45	194190
4/12/2016	2:55 PM	109.53	109.53	109.48	109.48	20313
4/12/2016	2:56 PM	109.4933	109.53	109.485	109.53	52699
4/12/2016	2:57 PM	109.44	109.49	109.44	109.49	64362
4/12/2016	2:58 PM	109.4369	109.455	109.415	109.445	57597
4/12/2016	2:59 PM	109.46	109.46	109.42	109.43	48765
4/12/2016	3:00 PM	109.471	109.48	109.45	109.4539	14321
4/12/2016	3:01 PM	109.52	109.52	109.46	109.47	42326
4/12/2016	3:02 PM	109.62	109.64	109.53	109.53	196184
4/12/2016	3:03 PM	109.6	109.63	109.59	109.63	105394
4/12/2016	3:04 PM	109.59	109.62	109.59	109.602	131971
4/12/2016	3:05 PM	109.649	109.65	109.57	109.59	154852
4/12/2016	3:06 PM	109.6662	109.699	109.64	109.65	183257
4/12/2016	3:07 PM	109.651	109.685	109.65	109.67	107216
4/12/2016	3:08 PM	109.641	109.66	109.635	109.65	93965
4/12/2016	3:09 PM	109.625	109.65	109.62	109.64	49510
4/12/2016	3:10 PM	109.66	109.66	109.6238	109.6238	19829
4/12/2016	3:11 PM	109.686	109.69	109.65	109.67	16567
4/12/2016	3:12 PM	109.66	109.71	109.66	109.68	48404
4/12/2016	3:13 PM	109.69	109.72	109.67	109.67	75025
4/12/2016	3:14 PM	109.67	109.69	109.66	109.69	39884
4/12/2016	3:15 PM	109.675	109.68	109.65	109.68	36002
4/12/2016	3:16 PM	109.67	109.69	109.66	109.68	49515
4/12/2016	3:17 PM	109.66	109.67	109.64	109.66	37396
4/12/2016	3:18 PM	109.65	109.67	109.61	109.67	33515
4/12/2016	3:19 PM	109.64	109.65	109.63	109.64	34622
4/12/2016	3:20 PM	109.63	109.65	109.62	109.63	34739
4/12/2016	3:21 PM	109.615	109.65	109.615	109.64	43901
4/12/2016	3:22 PM	109.6	109.64	109.6	109.62	94922
4/12/2016	3:23 PM	109.59	109.61	109.58	109.61	93849
4/12/2016	3:24 PM	109.5	109.6	109.46	109.6	259557
4/12/2016	3:25 PM	109.5	109.52	109.47	109.49	137403
4/12/2016	3:26 PM	109.53	109.53	109.49	109.49	53439
4/12/2016	3:27 PM	109.5	109.54	109.5	109.53	97683
4/12/2016	3:28 PM	109.47	109.505	109.44	109.505	117392
4/12/2016	3:29 PM	109.5	109.51	109.46	109.47	90085
4/12/2016	3:30 PM	109.53	109.54	109.485	109.49	49391
4/12/2016	3:31 PM	109.5	109.53	109.48	109.53	60684
4/12/2016	3:32 PM	109.5142	109.515	109.46	109.5	75880
4/12/2016	3:33 PM	109.58	109.585	109.51	109.52	112587
4/12/2016	3:34 PM	109.58	109.61	109.555	109.585	121748
4/12/2016	3:35 PM	109.59	109.61	109.57	109.59	35900
4/12/2016	3:36 PM	109.57	109.59	109.55	109.585	92541
4/12/2016	3:37 PM	109.54	109.57	109.53	109.57	47585
4/12/2016	3:38 PM	109.53	109.55	109.5	109.54	50743
4/12/2016	3:39 PM	109.47	109.545	109.44	109.5201	143346
4/12/2016	3:40 PM	109.44	109.48	109.435	109.47	86124
4/12/2016	3:41 PM	109.445	109.455	109.425	109.434	71453
4/12/2016	3:42 PM	109.42	109.453	109.4	109.45	64816
4/12/2016	3:43 PM	109.45	109.465	109.415	109.42	63244
4/12/2016	3:44 PM	109.48	109.52	109.44	109.45	127167
4/12/2016	3:45 PM	109.39	109.485	109.39	109.48	95078
4/12/2016	3:46 PM	109.4	109.405	109.365	109.3936	37926
4/12/2016	3:47 PM	109.4	109.445	109.385	109.4	64446
4/12/2016	3:48 PM	109.39	109.4	109.38	109.39	98698
4/12/2016	3:49 PM	109.37	109.4	109.355	109.38	141120
4/12/2016	3:50 PM	109.37	109.38	109.355	109.37	158217
4/12/2016	3:51 PM	109.36	109.405	109.34	109.3625	172662
4/12/2016	3:52 PM	109.42	109.46	109.36	109.37	80944
4/12/2016	3:53 PM	109.44	109.46	109.415	109.42	112852
4/12/2016	3:54 PM	109.44	109.45	109.4	109.44	68453
4/12/2016	3:55 PM	109.4	109.46	109.4	109.44	87692
4/12/2016	3:56 PM	109.48	109.505	109.36	109.4	183766
4/12/2016	3:57 PM	109.48	109.5	109.45	109.47	139921
4/12/2016	3:58 PM	109.5199	109.52	109.465	109.48	105472
4/12/2016	3:59 PM	109.52	109.53	109.49	109.51	176503
4/12/2016	4:00 PM	109.51	109.54	109.48	109.53	609552
4/13/2016	9:31 AM	110.35	110.37	110.25	110.35	153501
4/13/2016	9:32 AM	110.28	110.3565	110.28	110.3565	142963
4/13/2016	9:33 AM	110.32	110.35	110.27	110.29	155525
4/13/2016	9:34 AM	110.2262	110.34	110.211	110.32	132315
4/13/2016	9:35 AM	110.24	110.275	110.21	110.222	78773
4/13/2016	9:36 AM	110.41	110.44	110.24	110.24	133891
4/13/2016	9:37 AM	110.44	110.46	110.3955	110.41	187943
4/13/2016	9:38 AM	110.39	110.44	110.38	110.43	187813
4/13/2016	9:39 AM	110.35	110.42	110.34	110.3963	126989
4/13/2016	9:40 AM	110.33	110.37	110.32	110.35	67350
4/13/2016	9:41 AM	110.36	110.38	110.33	110.33	105401
4/13/2016	9:42 AM	110.386	110.43	110.34	110.3675	92979
4/13/2016	9:43 AM	110.4	110.435	110.38	110.39	65059
4/13/2016	9:44 AM	110.43	110.45	110.365	110.39	79779
4/13/2016	9:45 AM	110.57	110.57	110.44	110.44	201377
4/13/2016	9:46 AM	110.6	110.62	110.53	110.5799	121382
4/13/2016	9:47 AM	110.61	110.6454	110.6	110.61	91656
4/13/2016	9:48 AM	110.56	110.63	110.54	110.61	126400
4/13/2016	9:49 AM	110.585	110.59	110.55	110.56	170990
4/13/2016	9:50 AM	110.6	110.63	110.55	110.58	58928
4/13/2016	9:51 AM	110.71	110.76	110.61	110.61	349480
4/13/2016	9:52 AM	110.8	110.8	110.6892	110.7	84701
4/13/2016	9:53 AM	110.71	110.82	110.69	110.8	110123
4/13/2016	9:54 AM	110.665	110.7161	110.66	110.71	75585
4/13/2016	9:55 AM	110.68	110.7	110.64	110.66	65550
4/13/2016	9:56 AM	110.665	110.69	110.65	110.67	47802
4/13/2016	9:57 AM	110.67	110.671	110.64	110.665	51729
4/13/2016	9:58 AM	110.66	110.7	110.655	110.68	20172
4/13/2016	9:59 AM	110.72	110.73	110.66	110.662	33038
4/13/2016	10:00 AM	110.74	110.75	110.7033	110.71	57780
4/13/2016	10:01 AM	110.7	110.74	110.68	110.74	69452
4/13/2016	10:02 AM	110.7	110.71	110.67	110.71	79535
4/13/2016	10:03 AM	110.7	110.715	110.65	110.7	99156
4/13/2016	10:04 AM	110.64	110.72	110.635	110.7	93554
4/13/2016	10:05 AM	110.68	110.68	110.62	110.63	20059
4/13/2016	10:06 AM	110.67	110.7	110.65	110.69	35482
4/13/2016	10:07 AM	110.69	110.705	110.67	110.69	26396
4/13/2016	10:08 AM	110.71	110.73	110.65	110.68	33761
4/13/2016	10:09 AM	110.73	110.73	110.7	110.72	39900
4/13/2016	10:10 AM	110.705	110.745	110.675	110.735	92116
4/13/2016	10:11 AM	110.7668	110.781	110.695	110.7	60760
4/13/2016	10:12 AM	110.7901	110.8	110.76	110.77	39462
4/13/2016	10:13 AM	110.82	110.86	110.79	110.79	78832
4/13/2016	10:14 AM	110.82	110.85	110.78	110.82	71220
4/13/2016	10:15 AM	110.83	110.85	110.808	110.83	18519
4/13/2016	10:16 AM	110.84	110.845	110.81	110.83	37101
4/13/2016	10:17 AM	110.835	110.88	110.835	110.8378	89412
4/13/2016	10:18 AM	110.85	110.855	110.82	110.84	46328
4/13/2016	10:19 AM	110.89	110.9	110.845	110.86	46488
4/13/2016	10:20 AM	110.85	110.9	110.85	110.89	93312
4/13/2016	10:21 AM	110.885	110.886	110.84	110.855	518307
4/13/2016	10:22 AM	110.9	110.9	110.87	110.89	48244
4/13/2016	10:23 AM	110.84	110.92	110.84	110.9	270194
4/13/2016	10:24 AM	110.85	110.88	110.83	110.84	51580
4/13/2016	10:25 AM	110.85	110.85	110.8	110.84	95409
4/13/2016	10:26 AM	110.845	110.875	110.84	110.8467	53257
4/13/2016	10:27 AM	110.81	110.8478	110.8	110.8478	42537
4/13/2016	10:28 AM	110.83	110.835	110.7766	110.81	56250
4/13/2016	10:29 AM	110.81	110.83	110.8	110.8299	26334
4/13/2016	10:30 AM	110.825	110.825	110.76	110.8	23199
4/13/2016	10:31 AM	110.83	110.86	110.75	110.82	56768
4/13/2016	10:32 AM	110.74	110.86	110.74	110.83	40931
4/13/2016	10:33 AM	110.79	110.83	110.75	110.75	118465
4/13/2016	10:34 AM	110.7	110.785	110.7	110.7801	90215
4/13/2016	10:35 AM	110.668	110.7133	110.66	110.7	96368
4/13/2016	10:36 AM	110.62	110.67	110.61	110.66	105955
4/13/2016	10:37 AM	110.59	110.625	110.5	110.62	346920
4/13/2016	10:38 AM	110.5	110.59	110.49	110.58	46254
4/13/2016	10:39 AM	110.53	110.569	110.51	110.51	59572
4/13/2016	10:40 AM	110.57	110.57	110.52	110.53	15151
4/13/2016	10:41 AM	110.55	110.56	110.52	110.56	19376
4/13/2016	10:42 AM	110.58	110.59	110.55	110.55	18584
4/13/2016	10:43 AM	110.61	110.6345	110.58	110.58	30300
4/13/2016	10:44 AM	110.63	110.63	110.6	110.62	30056
4/13/2016	10:45 AM	110.67	110.67	110.63	110.63	30698
4/13/2016	10:46 AM	110.65	110.68	110.631	110.67	56709
4/13/2016	10:47 AM	110.65	110.68	110.65	110.65	33250
4/13/2016	10:48 AM	110.68	110.69	110.65	110.651	32930
4/13/2016	10:49 AM	110.615	110.68	110.61	110.67	19284
4/13/2016	10:50 AM	110.67	110.6743	110.62	110.62	18764
4/13/2016	10:51 AM	110.6415	110.68	110.64	110.67	40251
4/13/2016	10:52 AM	110.625	110.65	110.58	110.65	33772
4/13/2016	10:53 AM	110.65	110.67	110.62	110.625	50449
4/13/2016	10:54 AM	110.7	110.74	110.64	110.64	158030
4/13/2016	10:55 AM	110.716	110.74	110.7	110.705	25030
4/13/2016	10:56 AM	110.71	110.76	110.7	110.73	46814
4/13/2016	10:57 AM	110.66	110.708	110.66	110.705	28467
4/13/2016	10:58 AM	110.66	110.68	110.64	110.66	36627
4/13/2016	10:59 AM	110.57	110.66	110.57	110.6535	63651
4/13/2016	11:00 AM	110.5	110.585	110.49	110.575	77393
4/13/2016	11:01 AM	110.55	110.565	110.49	110.49	47912
4/13/2016	11:02 AM	110.55	110.6099	110.55	110.55	59565
4/13/2016	11:03 AM	110.5176	110.53	110.485	110.53	18575
4/13/2016	11:04 AM	110.52	110.53	110.5	110.515	38617
4/13/2016	11:05 AM	110.499	110.52	110.48	110.52	31979
4/13/2016	11:06 AM	110.5	110.53	110.49	110.49	28877
4/13/2016	11:07 AM	110.54	110.56	110.5	110.5	45577
4/13/2016	11:08 AM	110.5332	110.55	110.53	110.5384	20966
4/13/2016	11:09 AM	110.5825	110.59	110.54	110.54	74694
4/13/2016	11:10 AM	110.62	110.64	110.575	110.58	105089
4/13/2016	11:11 AM	110.565	110.619	110.56	110.61	41252
4/13/2016	11:12 AM	110.56	110.6	110.555	110.57	17469
4/13/2016	11:13 AM	110.54	110.565	110.53	110.56	36992
4/13/2016	11:14 AM	110.56	110.58	110.55	110.55	12215
4/13/2016	11:15 AM	110.54	110.58	110.53	110.56	35838
4/13/2016	11:16 AM	110.55	110.6	110.54	110.55	62712
4/13/2016	11:17 AM	110.52	110.55	110.52	110.55	35948
4/13/2016	11:18 AM	110.54	110.55	110.529	110.53	15686
4/13/2016	11:19 AM	110.59	110.6	110.55	110.555	23983
4/13/2016	11:20 AM	110.615	110.625	110.59	110.59	31826
4/13/2016	11:21 AM	110.635	110.64	110.62	110.62	17739
4/13/2016	11:22 AM	110.59	110.6399	110.59	110.631	23050
4/13/2016	11:23 AM	110.63	110.6399	110.58	110.58	12286
4/13/2016	11:24 AM	110.66	110.67	110.62	110.63	96728
4/13/2016	11:25 AM	110.63	110.67	110.62	110.66	66615
4/13/2016	11:26 AM	110.6792	110.68	110.61	110.6267	20936
4/13/2016	11:27 AM	110.685	110.706	110.68	110.68	57891
4/13/2016	11:28 AM	110.7	110.7162	110.6862	110.69	15400
4/13/2016	11:29 AM	110.75	110.76	110.68	110.709	89371
4/13/2016	11:30 AM	110.75	110.76	110.72	110.741	74407
4/13/2016	11:31 AM	110.7862	110.81	110.75	110.75	72757
4/13/2016	11:32 AM	110.8033	110.85	110.79	110.79	88792
4/13/2016	11:33 AM	110.81	110.81	110.78	110.8	36476
4/13/2016	11:34 AM	110.785	110.805	110.77	110.8	25579
4/13/2016	11:35 AM	110.8235	110.8235	110.77	110.78	49104
4/13/2016	11:36 AM	110.8	110.81	110.78	110.81	13098
4/13/2016	11:37 AM	110.81	110.82	110.795	110.805	20345
4/13/2016	11:38 AM	110.84	110.86	110.8	110.81	45777
4/13/2016	11:39 AM	110.87	110.89	110.83	110.84	50014
4/13/2016	11:40 AM	110.86	110.894	110.85	110.87	45009
4/13/2016	11:41 AM	110.85	110.8867	110.85	110.86	17110
4/13/2016	11:42 AM	110.81	110.87	110.8	110.85	113648
4/13/2016	11:43 AM	110.8	110.819	110.79	110.81	30194
4/13/2016	11:44 AM	110.7965	110.825	110.79	110.8	19706
4/13/2016	11:45 AM	110.8	110.81	110.79	110.7962	14037
4/13/2016	11:46 AM	110.79	110.83	110.79	110.8	62688
4/13/2016	11:47 AM	110.7332	110.805	110.73	110.7808	62966
4/13/2016	11:48 AM	110.72	110.75	110.72	110.7369	33164
4/13/2016	11:49 AM	110.73	110.775	110.73	110.73	53539
4/13/2016	11:50 AM	110.68	110.74	110.67	110.7262	94945
4/13/2016	11:51 AM	110.69	110.695	110.67	110.6899	26065
4/13/2016	11:52 AM	110.62	110.69	110.61	110.69	65087
4/13/2016	11:53 AM	110.54	110.61	110.5399	110.61	47056
4/13/2016	11:54 AM	110.4491	110.5325	110.4491	110.5325	83264
4/13/2016	11:55 AM	110.505	110.505	110.43	110.45	114000
4/13/2016	11:56 AM	110.57	110.57	110.52	110.52	74611
4/13/2016	11:57 AM	110.6	110.61	110.56	110.56	47273
4/13/2016	11:58 AM	110.62	110.635	110.6	110.61	60218
4/13/2016	11:59 AM	110.63	110.6499	110.61	110.61	20798
4/13/2016	12:00 PM	110.6201	110.665	110.61	110.62	13751
4/13/2016	12:01 PM	110.58	110.64	110.58	110.62	19570
4/13/2016	12:02 PM	110.5301	110.58	110.53	110.57	69332
4/13/2016	12:03 PM	110.51	110.55	110.5	110.54	30975
4/13/2016	12:04 PM	110.42	110.501	110.4	110.5	49171
4/13/2016	12:05 PM	110.46	110.4972	110.4	110.42	47594
4/13/2016	12:06 PM	110.45	110.515	110.45	110.455	35269
4/13/2016	12:07 PM	110.43	110.46	110.4001	110.44	36256
4/13/2016	12:08 PM	110.496	110.51	110.44	110.44	25240
4/13/2016	12:09 PM	110.52	110.54	110.47	110.5	57899
4/13/2016	12:10 PM	110.51	110.535	110.5	110.52	32045
4/13/2016	12:11 PM	110.58	110.59	110.5	110.52	18285
4/13/2016	12:12 PM	110.58	110.61	110.57	110.59	93207
4/13/2016	12:13 PM	110.57	110.61	110.56	110.58	46225
4/13/2016	12:14 PM	110.58	110.6	110.57	110.57	24757
4/13/2016	12:15 PM	110.5101	110.575	110.51	110.575	43390
4/13/2016	12:16 PM	110.49	110.535	110.475	110.519	84607
4/13/2016	12:17 PM	110.47	110.52	110.465	110.49	38384
4/13/2016	12:18 PM	110.43	110.48	110.42	110.47	48008
4/13/2016	12:19 PM	110.42	110.44	110.41	110.43	25398
4/13/2016	12:20 PM	110.44	110.455	110.41	110.4166	45795
4/13/2016	12:21 PM	110.43	110.445	110.41	110.44	8499
4/13/2016	12:22 PM	110.46	110.4666	110.4101	110.42	23451
4/13/2016	12:23 PM	110.5	110.5	110.46	110.46	11584
4/13/2016	12:24 PM	110.48	110.495	110.47	110.49	19744
4/13/2016	12:25 PM	110.48	110.505	110.46	110.49	46130
4/13/2016	12:26 PM	110.57	110.605	110.49	110.49	113226
4/13/2016	12:27 PM	110.58	110.58	110.51	110.55	35512
4/13/2016	12:28 PM	110.58	110.58	110.57	110.57	16160
4/13/2016	12:29 PM	110.61	110.62	110.575	110.58	6670
4/13/2016	12:30 PM	110.61	110.63	110.6	110.62	24307
4/13/2016	12:31 PM	110.6	110.615	110.5699	110.61	14135
4/13/2016	12:32 PM	110.625	110.625	110.59	110.6	34193
4/13/2016	12:33 PM	110.54	110.625	110.54	110.625	28000
4/13/2016	12:34 PM	110.47	110.555	110.47	110.5461	35076
4/13/2016	12:35 PM	110.53	110.5311	110.466	110.47	13487
4/13/2016	12:36 PM	110.52	110.55	110.52	110.5267	9155
4/13/2016	12:37 PM	110.57	110.58	110.52	110.5267	16605
4/13/2016	12:38 PM	110.545	110.58	110.53	110.57	35694
4/13/2016	12:39 PM	110.55	110.56	110.535	110.545	51721
4/13/2016	12:40 PM	110.55	110.57	110.55	110.5564	32594
4/13/2016	12:41 PM	110.54	110.57	110.539	110.55	38204
4/13/2016	12:42 PM	110.63	110.64	110.54	110.54	145846
4/13/2016	12:43 PM	110.62	110.63	110.59	110.63	59730
4/13/2016	12:44 PM	110.66	110.67	110.63	110.63	10098
4/13/2016	12:45 PM	110.6479	110.69	110.64	110.66	27946
4/13/2016	12:46 PM	110.64	110.67	110.63	110.64	70625
4/13/2016	12:47 PM	110.6139	110.65	110.6139	110.645	12510
4/13/2016	12:48 PM	110.6	110.63	110.6	110.62	9320
4/13/2016	12:49 PM	110.61	110.64	110.6	110.6	66772
4/13/2016	12:50 PM	110.615	110.615	110.6	110.61	19092
4/13/2016	12:51 PM	110.65	110.655	110.614	110.614	8727
4/13/2016	12:52 PM	110.675	110.68	110.6435	110.647	8079
4/13/2016	12:53 PM	110.65	110.6764	110.62	110.676	7770
4/13/2016	12:54 PM	110.62	110.675	110.62	110.66	13156
4/13/2016	12:55 PM	110.63	110.645	110.6	110.625	29166
4/13/2016	12:56 PM	110.62	110.64	110.62	110.63	13814
4/13/2016	12:57 PM	110.63	110.665	110.61	110.61	16266
4/13/2016	12:58 PM	110.615	110.6362	110.59	110.6362	14763
4/13/2016	12:59 PM	110.59	110.63	110.59	110.61	11748
4/13/2016	1:00 PM	110.565	110.605	110.56	110.59	10496
4/13/2016	1:01 PM	110.56	110.59	110.55	110.56	30058
4/13/2016	1:02 PM	110.56	110.58	110.55	110.57	17412
4/13/2016	1:03 PM	110.56	110.595	110.54	110.555	37453
4/13/2016	1:04 PM	110.47	110.55	110.47	110.55	34677
4/13/2016	1:05 PM	110.425	110.485	110.42	110.48	60864
4/13/2016	1:06 PM	110.445	110.45	110.4215	110.425	16288
4/13/2016	1:07 PM	110.41	110.445	110.4	110.44	19144
4/13/2016	1:08 PM	110.4	110.415	110.38	110.41	32610
4/13/2016	1:09 PM	110.42	110.42	110.39	110.4	13747
4/13/2016	1:10 PM	110.415	110.4562	110.41	110.43	13788
4/13/2016	1:11 PM	110.44	110.45	110.385	110.41	15782
4/13/2016	1:12 PM	110.44	110.45	110.44	110.44	18611
4/13/2016	1:13 PM	110.363	110.44	110.34	110.44	33999
4/13/2016	1:14 PM	110.38	110.4	110.35	110.37	13377
4/13/2016	1:15 PM	110.368	110.39	110.365	110.38	21450
4/13/2016	1:16 PM	110.42	110.43	110.37	110.37	41493
4/13/2016	1:17 PM	110.39	110.43	110.39	110.42	8700
4/13/2016	1:18 PM	110.405	110.41	110.38	110.38	18119
4/13/2016	1:19 PM	110.3769	110.425	110.36	110.405	22052
4/13/2016	1:20 PM	110.38	110.39	110.35	110.38	51984
4/13/2016	1:21 PM	110.38	110.405	110.38	110.39	10458
4/13/2016	1:22 PM	110.4	110.41	110.38	110.385	7722
4/13/2016	1:23 PM	110.39	110.42	110.38	110.4099	24281
4/13/2016	1:24 PM	110.42	110.44	110.38	110.4	140201
4/13/2016	1:25 PM	110.46	110.48	110.41	110.42	121889
4/13/2016	1:26 PM	110.49	110.5	110.47	110.47	116045
4/13/2016	1:27 PM	110.4701	110.485	110.46	110.48	10468
4/13/2016	1:28 PM	110.51	110.51	110.48	110.48	25341
4/13/2016	1:29 PM	110.47	110.501	110.46	110.501	14293
4/13/2016	1:30 PM	110.46	110.475	110.4511	110.46	20313
4/13/2016	1:31 PM	110.51	110.52	110.47	110.47	42600
4/13/2016	1:32 PM	110.5	110.535	110.49	110.52	52285
4/13/2016	1:33 PM	110.51	110.52	110.485	110.51	17119
4/13/2016	1:34 PM	110.48	110.505	110.48	110.505	34714
4/13/2016	1:35 PM	110.485	110.5	110.4566	110.48	20077
4/13/2016	1:36 PM	110.45	110.48	110.45	110.48	11002
4/13/2016	1:37 PM	110.42	110.46	110.411	110.46	19764
4/13/2016	1:38 PM	110.505	110.52	110.42	110.42	30275
4/13/2016	1:39 PM	110.55	110.55	110.495	110.51	40138
4/13/2016	1:40 PM	110.555	110.56	110.53	110.55	60606
4/13/2016	1:41 PM	110.56	110.58	110.546	110.56	61986
4/13/2016	1:42 PM	110.545	110.558	110.52	110.558	15746
4/13/2016	1:43 PM	110.53	110.5461	110.525	110.54	9347
4/13/2016	1:44 PM	110.53	110.555	110.53	110.53	9774
4/13/2016	1:45 PM	110.5599	110.56	110.535	110.54	11035
4/13/2016	1:46 PM	110.55	110.57	110.54	110.56	53415
4/13/2016	1:47 PM	110.53	110.55	110.52	110.54	41627
4/13/2016	1:48 PM	110.509	110.535	110.49	110.535	37579
4/13/2016	1:49 PM	110.49	110.505	110.47	110.5	74385
4/13/2016	1:50 PM	110.48	110.5	110.47	110.49	7951
4/13/2016	1:51 PM	110.51	110.515	110.48	110.48	27255
4/13/2016	1:52 PM	110.53	110.54	110.5	110.51	21638
4/13/2016	1:53 PM	110.4565	110.52	110.45	110.52	27727
4/13/2016	1:54 PM	110.44	110.4513	110.405	110.4501	21067
4/13/2016	1:55 PM	110.49	110.49	110.439	110.44	8417
4/13/2016	1:56 PM	110.49	110.505	110.48	110.48	25631
4/13/2016	1:57 PM	110.48	110.49	110.47	110.485	12661
4/13/2016	1:58 PM	110.48	110.49	110.47	110.49	11109
4/13/2016	1:59 PM	110.55	110.565	110.47	110.471	58326
4/13/2016	2:00 PM	110.54	110.56	110.53	110.55	11500
4/13/2016	2:01 PM	110.49	110.545	110.4839	110.54	20712
4/13/2016	2:02 PM	110.5	110.51	110.49	110.495	23674
4/13/2016	2:03 PM	110.49	110.52	110.4839	110.5	9583
4/13/2016	2:04 PM	110.51	110.515	110.4729	110.49	15282
4/13/2016	2:05 PM	110.455	110.51	110.44	110.51	17026
4/13/2016	2:06 PM	110.47	110.47	110.421	110.45	14537
4/13/2016	2:07 PM	110.47	110.475	110.43	110.46	6256
4/13/2016	2:08 PM	110.53	110.53	110.46	110.46	16663
4/13/2016	2:09 PM	110.56	110.56	110.52	110.53	57035
4/13/2016	2:10 PM	110.69	110.71	110.56	110.565	145935
4/13/2016	2:11 PM	110.66	110.71	110.65	110.695	93102
4/13/2016	2:12 PM	110.69	110.7	110.66	110.67	34560
4/13/2016	2:13 PM	110.67	110.76	110.63	110.69	228084
4/13/2016	2:14 PM	110.63	110.685	110.63	110.68	49462
4/13/2016	2:15 PM	110.572	110.645	110.56	110.64	30370
4/13/2016	2:16 PM	110.53	110.59	110.53	110.57	27293
4/13/2016	2:17 PM	110.59	110.59	110.52	110.52	16253
4/13/2016	2:18 PM	110.635	110.65	110.6	110.6	63823
4/13/2016	2:19 PM	110.6	110.64	110.6	110.64	31408
4/13/2016	2:20 PM	110.6	110.61	110.575	110.6	11159
4/13/2016	2:21 PM	110.6099	110.67	110.6	110.6045	35035
4/13/2016	2:22 PM	110.61	110.64	110.6	110.62	10943
4/13/2016	2:23 PM	110.649	110.665	110.61	110.61	8439
4/13/2016	2:24 PM	110.61	110.64	110.61	110.64	15864
4/13/2016	2:25 PM	110.63	110.63	110.59	110.61	20952
4/13/2016	2:26 PM	110.61	110.635	110.58	110.635	29525
4/13/2016	2:27 PM	110.59	110.63	110.59	110.6	15642
4/13/2016	2:28 PM	110.58	110.59	110.57	110.58	24322
4/13/2016	2:29 PM	110.55	110.595	110.55	110.57	27687
4/13/2016	2:30 PM	110.56	110.5634	110.54	110.56	43604
4/13/2016	2:31 PM	110.595	110.595	110.54	110.55	33798
4/13/2016	2:32 PM	110.609	110.625	110.595	110.61	24577
4/13/2016	2:33 PM	110.63	110.635	110.58	110.605	10785
4/13/2016	2:34 PM	110.61	110.66	110.61	110.64	21916
4/13/2016	2:35 PM	110.61	110.61	110.5799	110.605	15173
4/13/2016	2:36 PM	110.62	110.635	110.605	110.6068	16911
4/13/2016	2:37 PM	110.595	110.63	110.595	110.62	8889
4/13/2016	2:38 PM	110.63	110.63	110.585	110.6	14973
4/13/2016	2:39 PM	110.64	110.645	110.63	110.64	7678
4/13/2016	2:40 PM	110.65	110.675	110.64	110.645	38720
4/13/2016	2:41 PM	110.61	110.64	110.61	110.64	11120
4/13/2016	2:42 PM	110.61	110.615	110.595	110.6	13117
4/13/2016	2:43 PM	110.625	110.625	110.585	110.61	24855
4/13/2016	2:44 PM	110.62	110.635	110.615	110.6262	12920
4/13/2016	2:45 PM	110.635	110.636	110.605	110.62	7798
4/13/2016	2:46 PM	110.6633	110.665	110.635	110.635	22023
4/13/2016	2:47 PM	110.66	110.67	110.65	110.668	31948
4/13/2016	2:48 PM	110.64	110.665	110.64	110.66	16143
4/13/2016	2:49 PM	110.58	110.635	110.58	110.63	15441
4/13/2016	2:50 PM	110.59	110.605	110.57	110.58	10485
4/13/2016	2:51 PM	110.605	110.605	110.585	110.59	13787
4/13/2016	2:52 PM	110.5468	110.61	110.54	110.61	51483
4/13/2016	2:53 PM	110.58	110.59	110.55	110.55	11676
4/13/2016	2:54 PM	110.605	110.605	110.58	110.59	36908
4/13/2016	2:55 PM	110.59	110.615	110.59	110.615	8880
4/13/2016	2:56 PM	110.555	110.585	110.55	110.585	19448
4/13/2016	2:57 PM	110.55	110.5651	110.55	110.5528	36401
4/13/2016	2:58 PM	110.565	110.575	110.55	110.55	18403
4/13/2016	2:59 PM	110.6	110.6	110.57	110.575	13969
4/13/2016	3:00 PM	110.59	110.61	110.58	110.5978	33544
4/13/2016	3:01 PM	110.68	110.68	110.58	110.59	42906
4/13/2016	3:02 PM	110.67	110.693	110.67	110.68	25033
4/13/2016	3:03 PM	110.708	110.708	110.6614	110.67	23042
4/13/2016	3:04 PM	110.67	110.705	110.669	110.705	23899
4/13/2016	3:05 PM	110.695	110.7	110.65	110.67	60268
4/13/2016	3:06 PM	110.69	110.715	110.67	110.7	37753
4/13/2016	3:07 PM	110.72	110.72	110.69	110.69	26503
4/13/2016	3:08 PM	110.76	110.76	110.7159	110.716	117901
4/13/2016	3:09 PM	110.75	110.78	110.75	110.75	78543
4/13/2016	3:10 PM	110.78	110.8	110.74	110.75	49671
4/13/2016	3:11 PM	110.79	110.805	110.78	110.78	22455
4/13/2016	3:12 PM	110.82	110.82	110.791	110.791	23464
4/13/2016	3:13 PM	110.77	110.8464	110.77	110.82	102892
4/13/2016	3:14 PM	110.8099	110.81	110.7733	110.78	66141
4/13/2016	3:15 PM	110.8	110.8362	110.79	110.805	91734
4/13/2016	3:16 PM	110.765	110.81	110.75	110.79	50780
4/13/2016	3:17 PM	110.775	110.79	110.74	110.7613	21428
4/13/2016	3:18 PM	110.7645	110.795	110.7645	110.78	21508
4/13/2016	3:19 PM	110.78	110.78	110.76	110.7667	47844
4/13/2016	3:20 PM	110.78	110.79	110.77	110.79	57476
4/13/2016	3:21 PM	110.7736	110.8	110.77	110.77	24563
4/13/2016	3:22 PM	110.77	110.8	110.76	110.775	43024
4/13/2016	3:23 PM	110.77	110.8	110.76	110.77	89297
4/13/2016	3:24 PM	110.75	110.785	110.75	110.765	14262
4/13/2016	3:25 PM	110.77	110.785	110.745	110.755	36311
4/13/2016	3:26 PM	110.78	110.785	110.76	110.77	29190
4/13/2016	3:27 PM	110.805	110.81	110.7833	110.79	44225
4/13/2016	3:28 PM	110.83	110.83	110.8	110.804	16937
4/13/2016	3:29 PM	110.83	110.84	110.8113	110.825	32814
4/13/2016	3:30 PM	110.825	110.84	110.815	110.825	39648
4/13/2016	3:31 PM	110.82	110.84	110.81	110.825	33428
4/13/2016	3:32 PM	110.93	110.93	110.82	110.83	170776
4/13/2016	3:33 PM	111.03	111.05	110.92	110.93	232273
4/13/2016	3:34 PM	111.06	111.07	111	111.03	90091
4/13/2016	3:35 PM	111.08	111.08	111.0325	111.05	76738
4/13/2016	3:36 PM	111.02	111.08	111.01	111.08	71580
4/13/2016	3:37 PM	111.055	111.07	111.02	111.03	54517
4/13/2016	3:38 PM	111.006	111.06	110.99	111.06	64125
4/13/2016	3:39 PM	110.99	111.025	110.97	111.01	57936
4/13/2016	3:40 PM	111.015	111.021	110.97	110.99	47058
4/13/2016	3:41 PM	110.98	111.02	110.94	111.01	118792
4/13/2016	3:42 PM	111	111	110.96	110.97	56384
4/13/2016	3:43 PM	110.99	111	110.94	110.99	41549
4/13/2016	3:44 PM	110.97	111	110.95	111	58961
4/13/2016	3:45 PM	110.93	110.965	110.92	110.9601	116001
4/13/2016	3:46 PM	110.9467	110.9467	110.9137	110.925	39361
4/13/2016	3:47 PM	110.941	110.9778	110.935	110.94	74739
4/13/2016	3:48 PM	110.9	110.94	110.895	110.94	51025
4/13/2016	3:49 PM	110.89	110.9065	110.88	110.9	105080
4/13/2016	3:50 PM	110.8501	110.8992	110.81	110.895	244670
4/13/2016	3:51 PM	110.865	110.88	110.84	110.865	85160
4/13/2016	3:52 PM	110.865	110.89	110.84	110.86	85562
4/13/2016	3:53 PM	110.9	110.9	110.85	110.87	148098
4/13/2016	3:54 PM	110.865	110.895	110.86	110.89	94983
4/13/2016	3:55 PM	110.825	110.87	110.825	110.86	138975
4/13/2016	3:56 PM	110.895	110.9	110.82	110.83	176956
4/13/2016	3:57 PM	110.95	110.95	110.88	110.89	156766
4/13/2016	3:58 PM	110.97	110.975	110.93	110.94	210814
4/13/2016	3:59 PM	110.95	110.99	110.95	110.97	138892
4/13/2016	4:00 PM	110.91	110.955	110.87	110.95	1111974
4/14/2016	9:31 AM	110.9399	110.95	110.91	110.93	80714
4/14/2016	9:32 AM	110.98	110.99	110.93	110.94	139437
4/14/2016	9:33 AM	110.91	111	110.909	110.98	90056
4/14/2016	9:34 AM	110.89	110.91	110.875	110.9	66896
4/14/2016	9:35 AM	110.91	110.91	110.86	110.8905	112670
4/14/2016	9:36 AM	110.82	110.91	110.77	110.91	126911
4/14/2016	9:37 AM	110.82	110.82	110.73	110.81	159874
4/14/2016	9:38 AM	110.83	110.86	110.76	110.81	59313
4/14/2016	9:39 AM	110.78	110.834	110.77	110.834	51070
4/14/2016	9:40 AM	110.77	110.82	110.755	110.8	82325
4/14/2016	9:41 AM	110.82	110.83	110.75	110.77	34174
4/14/2016	9:42 AM	110.75	110.83	110.75	110.82	61731
4/14/2016	9:43 AM	110.79	110.7934	110.75	110.76	36656
4/14/2016	9:44 AM	110.85	110.85	110.77	110.79	90353
4/14/2016	9:45 AM	110.78	110.85	110.78	110.84	62595
4/14/2016	9:46 AM	110.78	110.81	110.75	110.8	50979
4/14/2016	9:47 AM	110.76	110.7955	110.75	110.7936	26593
4/14/2016	9:48 AM	110.8	110.83	110.77	110.77	164710
4/14/2016	9:49 AM	110.82	110.85	110.8	110.8	105993
4/14/2016	9:50 AM	110.81	110.83	110.81	110.8269	65844
4/14/2016	9:51 AM	110.74	110.81	110.74	110.81	55722
4/14/2016	9:52 AM	110.7	110.7332	110.66	110.73	50665
4/14/2016	9:53 AM	110.68	110.72	110.68	110.709	35350
4/14/2016	9:54 AM	110.685	110.71	110.685	110.69	33538
4/14/2016	9:55 AM	110.6601	110.72	110.65	110.69	67417
4/14/2016	9:56 AM	110.645	110.67	110.62	110.6609	69042
4/14/2016	9:57 AM	110.6599	110.66	110.62	110.6407	31205
4/14/2016	9:58 AM	110.69	110.71	110.66	110.66	41989
4/14/2016	9:59 AM	110.6992	110.705	110.67	110.685	33562
4/14/2016	10:00 AM	110.73	110.751	110.67	110.68	45800
4/14/2016	10:01 AM	110.72	110.76	110.71	110.74	80977
4/14/2016	10:02 AM	110.71	110.72	110.66	110.715	58528
4/14/2016	10:03 AM	110.68	110.74	110.68	110.71	32014
4/14/2016	10:04 AM	110.76	110.76	110.68	110.68	78512
4/14/2016	10:05 AM	110.76	110.775	110.73	110.77	42247
4/14/2016	10:06 AM	110.75	110.77	110.705	110.76	37051
4/14/2016	10:07 AM	110.73	110.76	110.73	110.76	42242
4/14/2016	10:08 AM	110.79	110.795	110.74	110.74	59842
4/14/2016	10:09 AM	110.75	110.8	110.74	110.79	39784
4/14/2016	10:10 AM	110.75	110.76	110.724	110.75	22740
4/14/2016	10:11 AM	110.74	110.765	110.74	110.75	11031
4/14/2016	10:12 AM	110.795	110.795	110.74	110.74	18396
4/14/2016	10:13 AM	110.795	110.82	110.78	110.8	21691
4/14/2016	10:14 AM	110.81	110.81	110.77	110.79	51332
4/14/2016	10:15 AM	110.81	110.82	110.777	110.81	18136
4/14/2016	10:16 AM	110.76	110.825	110.76	110.81	54965
4/14/2016	10:17 AM	110.81	110.83	110.765	110.765	81381
4/14/2016	10:18 AM	110.8792	110.9	110.82	110.82	72380
4/14/2016	10:19 AM	110.9203	110.94	110.87	110.878	91047
4/14/2016	10:20 AM	110.91	110.93	110.88	110.925	296016
4/14/2016	10:21 AM	110.95	110.96	110.8953	110.9	128500
4/14/2016	10:22 AM	110.96	111	110.9408	110.95	187422
4/14/2016	10:23 AM	110.8889	110.96	110.88	110.96	98282
4/14/2016	10:24 AM	110.91	110.92	110.89	110.89	23803
4/14/2016	10:25 AM	110.9	110.94	110.895	110.92	22771
4/14/2016	10:26 AM	110.91	110.91	110.852	110.89	51245
4/14/2016	10:27 AM	110.91	110.94	110.87	110.9	112299
4/14/2016	10:28 AM	110.88	110.91	110.87	110.9	37591
4/14/2016	10:29 AM	110.92	110.92	110.87	110.88	44644
4/14/2016	10:30 AM	110.9	110.93	110.88	110.9199	60432
4/14/2016	10:31 AM	110.94	110.95	110.91	110.91	53471
4/14/2016	10:32 AM	110.99	110.99	110.93	110.93	25100
4/14/2016	10:33 AM	110.96	111	110.96	110.99	48196
4/14/2016	10:34 AM	110.92	110.96	110.9	110.96	37117
4/14/2016	10:35 AM	110.9	110.92	110.9	110.92	18079
4/14/2016	10:36 AM	110.87	110.91	110.87	110.9	25684
4/14/2016	10:37 AM	110.88	110.9	110.8501	110.87	36316
4/14/2016	10:38 AM	110.85	110.89	110.83	110.88	21410
4/14/2016	10:39 AM	110.85	110.85	110.8301	110.85	44317
4/14/2016	10:40 AM	110.809	110.87	110.805	110.84	49148
4/14/2016	10:41 AM	110.82	110.84	110.79	110.81	19433
4/14/2016	10:42 AM	110.82	110.84	110.81	110.82	43390
4/14/2016	10:43 AM	110.87	110.87	110.82	110.82	18620
4/14/2016	10:44 AM	110.8862	110.92	110.865	110.87	48832
4/14/2016	10:45 AM	110.9	110.9	110.8775	110.88	19400
4/14/2016	10:46 AM	110.89	110.92	110.89	110.9	9700
4/14/2016	10:47 AM	110.82	110.89	110.82	110.89	35798
4/14/2016	10:48 AM	110.82	110.83	110.8	110.815	4895
4/14/2016	10:49 AM	110.83	110.84	110.8	110.82	7439
4/14/2016	10:50 AM	110.7999	110.84	110.76	110.84	58529
4/14/2016	10:51 AM	110.84	110.84	110.78	110.79	33189
4/14/2016	10:52 AM	110.89	110.9	110.84	110.84	30234
4/14/2016	10:53 AM	110.9	110.91	110.885	110.895	10482
4/14/2016	10:54 AM	110.92	110.92	110.9	110.9	16570
4/14/2016	10:55 AM	111.02	111.04	110.9399	110.9399	131371
4/14/2016	10:56 AM	110.94	111.01	110.94	111.01	53736
4/14/2016	10:57 AM	110.96	110.98	110.95	110.95	32935
4/14/2016	10:58 AM	110.99	110.99	110.97	110.97	15301
4/14/2016	10:59 AM	110.95	110.989	110.9499	110.98	23925
4/14/2016	11:00 AM	110.93	110.97	110.925	110.9545	37715
4/14/2016	11:01 AM	110.97	110.9903	110.92	110.93	64402
4/14/2016	11:02 AM	110.93	110.98	110.93	110.9701	22635
4/14/2016	11:03 AM	110.94	110.96	110.9201	110.9201	16035
4/14/2016	11:04 AM	110.94	110.955	110.93	110.94	15300
4/14/2016	11:05 AM	110.96	110.99	110.94	110.94	20449
4/14/2016	11:06 AM	110.93	110.965	110.93	110.9607	7304
4/14/2016	11:07 AM	110.945	110.97	110.94	110.94	38542
4/14/2016	11:08 AM	110.97	110.98	110.95	110.95	13807
4/14/2016	11:09 AM	110.94	110.97	110.94	110.97	25618
4/14/2016	11:10 AM	110.95	110.95	110.92	110.941	23888
4/14/2016	11:11 AM	110.97	110.98	110.955	110.955	19668
4/14/2016	11:12 AM	110.94	110.97	110.94	110.96	21570
4/14/2016	11:13 AM	110.95	110.96	110.94	110.95	12397
4/14/2016	11:14 AM	110.92	110.95	110.92	110.95	36890
4/14/2016	11:15 AM	110.87	110.9279	110.8699	110.92	28862
4/14/2016	11:16 AM	110.8899	110.9	110.8631	110.87	19798
4/14/2016	11:17 AM	110.9045	110.9045	110.88	110.8832	11406
4/14/2016	11:18 AM	110.9001	110.9064	110.865	110.9	14392
4/14/2016	11:19 AM	110.91	110.93	110.9	110.91	20805
4/14/2016	11:20 AM	110.9	110.95	110.9	110.91	47830
4/14/2016	11:21 AM	110.9	110.91	110.88	110.9	25759
4/14/2016	11:22 AM	110.88	110.9	110.87	110.9	12778
4/14/2016	11:23 AM	110.82	110.87	110.81	110.87	61074
4/14/2016	11:24 AM	110.82	110.83	110.8	110.82	51153
4/14/2016	11:25 AM	110.83	110.84	110.82	110.825	14735
4/14/2016	11:26 AM	110.76	110.83	110.76	110.8294	17453
4/14/2016	11:27 AM	110.81	110.81	110.75	110.76	29801
4/14/2016	11:28 AM	110.8	110.82	110.8	110.81	11315
4/14/2016	11:29 AM	110.82	110.86	110.8	110.8	29426
4/14/2016	11:30 AM	110.86	110.868	110.82	110.82	8007
4/14/2016	11:31 AM	110.93	110.97	110.855	110.86	101080
4/14/2016	11:32 AM	110.91	110.93	110.89	110.92	23550
4/14/2016	11:33 AM	110.94	110.94	110.91	110.92	11354
4/14/2016	11:34 AM	110.91	110.95	110.91	110.94	48744
4/14/2016	11:35 AM	110.99	111	110.91	110.9163	48264
4/14/2016	11:36 AM	111	111.02	110.97	110.99	50637
4/14/2016	11:37 AM	111	111.02	110.98	111.005	16195
4/14/2016	11:38 AM	111	111.01	110.9852	110.99	17643
4/14/2016	11:39 AM	110.98	111.01	110.98	111.0005	16517
4/14/2016	11:40 AM	111.01	111.0305	110.98	110.98	71378
4/14/2016	11:41 AM	110.99	111.01	110.9801	111.01	61726
4/14/2016	11:42 AM	111	111	110.98	110.99	13821
4/14/2016	11:43 AM	111.02	111.02	110.9897	110.995	40731
4/14/2016	11:44 AM	111.03	111.04	111.006	111.02	33644
4/14/2016	11:45 AM	111.02	111.04	111.02	111.03	29630
4/14/2016	11:46 AM	111.051	111.07	111.04	111.04	51622
4/14/2016	11:47 AM	111.04	111.09	111.04	111.051	17617
4/14/2016	11:48 AM	111.095	111.1	111.06	111.06	24252
4/14/2016	11:49 AM	111.12	111.13	111.09	111.09	41305
4/14/2016	11:50 AM	111.13	111.15	111.12	111.1206	31628
4/14/2016	11:51 AM	111.0985	111.139	111.0955	111.13	22058
4/14/2016	11:52 AM	111.101	111.125	111.091	111.1	15631
4/14/2016	11:53 AM	111.13	111.13	111.1	111.1042	11286
4/14/2016	11:54 AM	111.1336	111.14	111.111	111.13	23612
4/14/2016	11:55 AM	111.14	111.15	111.12	111.14	23664
4/14/2016	11:56 AM	111.14	111.155	111.11	111.14	19523
4/14/2016	11:57 AM	111.11	111.14	111.1001	111.14	23839
4/14/2016	11:58 AM	111.116	111.14	111.11	111.11	15055
4/14/2016	11:59 AM	111.14	111.14	111.12	111.12	12969
4/14/2016	12:00 PM	111.15	111.15	111.1399	111.1399	15911
4/14/2016	12:01 PM	111.1043	111.16	111.09	111.15	42370
4/14/2016	12:02 PM	111.105	111.12	111.095	111.1	9689
4/14/2016	12:03 PM	111.085	111.1	111.08	111.1	36957
4/14/2016	12:04 PM	111.11	111.11	111.07	111.08	27333
4/14/2016	12:05 PM	111.1	111.1179	111.08	111.11	19929
4/14/2016	12:06 PM	111.1	111.12	111.08	111.0961	25173
4/14/2016	12:07 PM	111.07	111.1	111.06	111.1	19372
4/14/2016	12:08 PM	111.05	111.079	111.0446	111.07	19958
4/14/2016	12:09 PM	111.0608	111.07	111.0465	111.05	7611
4/14/2016	12:10 PM	111.0926	111.1	111.07	111.07	16096
4/14/2016	12:11 PM	111.14	111.16	111.1	111.1	33188
4/14/2016	12:12 PM	111.15	111.15	111.12	111.1333	27592
4/14/2016	12:13 PM	111.1	111.15	111.1	111.15	22118
4/14/2016	12:14 PM	111.1133	111.12	111.08	111.1	16207
4/14/2016	12:15 PM	111.1	111.1161	111.09	111.1161	13657
4/14/2016	12:16 PM	111.1	111.11	111.1	111.1	8500
4/14/2016	12:17 PM	111.109	111.11	111.09	111.09	7089
4/14/2016	12:18 PM	111.12	111.14	111.1042	111.1068	48569
4/14/2016	12:19 PM	111.13	111.14	111.1	111.115	21266
4/14/2016	12:20 PM	111.13	111.13	111.1201	111.13	3608
4/14/2016	12:21 PM	111.12	111.13	111.11	111.13	14619
4/14/2016	12:22 PM	111.07	111.1179	111.07	111.115	33778
4/14/2016	12:23 PM	111.06	111.08	111.055	111.08	26399
4/14/2016	12:24 PM	111.08	111.09	111.03	111.05	37301
4/14/2016	12:25 PM	111.08	111.088	111.0701	111.08	7534
4/14/2016	12:26 PM	111.09	111.09	111.07	111.08	6720
4/14/2016	12:27 PM	111.09	111.105	111.09	111.1	11500
4/14/2016	12:28 PM	111.1379	111.1379	111.09	111.09	30244
4/14/2016	12:29 PM	111.1101	111.1311	111.1101	111.1311	4777
4/14/2016	12:30 PM	111.095	111.11	111.09	111.11	7875
4/14/2016	12:31 PM	111.04	111.09	111.04	111.09	58120
4/14/2016	12:32 PM	111	111.04	111	111.0338	29200
4/14/2016	12:33 PM	111.01	111.0299	110.99	111	24469
4/14/2016	12:34 PM	111.04	111.04	111.015	111.02	14747
4/14/2016	12:35 PM	111.03	111.04	111.02	111.03	13430
4/14/2016	12:36 PM	111.0239	111.04	111.01	111.0399	44933
4/14/2016	12:37 PM	111.035	111.035	111	111.02	19687
4/14/2016	12:38 PM	111.085	111.09	111.03	111.03	18469
4/14/2016	12:39 PM	111.0636	111.09	111.0636	111.08	36734
4/14/2016	12:40 PM	111.09	111.1	111.07	111.07	9725
4/14/2016	12:41 PM	111.1299	111.13	111.09	111.09	46627
4/14/2016	12:42 PM	111.1	111.13	111.07	111.12	80020
4/14/2016	12:43 PM	111.11	111.12	111.09	111.09	7311
4/14/2016	12:44 PM	111.12	111.13	111.115	111.12	14638
4/14/2016	12:45 PM	111.2	111.2108	111.12	111.12	114891
4/14/2016	12:46 PM	111.17	111.19	111.17	111.19	35480
4/14/2016	12:47 PM	111.17	111.17	111.16	111.17	11200
4/14/2016	12:48 PM	111.17	111.18	111.154	111.17	12027
4/14/2016	12:49 PM	111.16	111.1764	111.1555	111.17	11471
4/14/2016	12:50 PM	111.17	111.18	111.15	111.16	18340
4/14/2016	12:51 PM	111.18	111.19	111.16	111.17	30126
4/14/2016	12:52 PM	111.19	111.195	111.18	111.18	10366
4/14/2016	12:53 PM	111.16	111.18	111.16	111.18	15143
4/14/2016	12:54 PM	111.15	111.16	111.1414	111.15	7554
4/14/2016	12:55 PM	111.165	111.175	111.15	111.15	14192
4/14/2016	12:56 PM	111.19	111.19	111.16	111.161	7387
4/14/2016	12:57 PM	111.22	111.23	111.18	111.18	24011
4/14/2016	12:58 PM	111.19	111.22	111.19	111.22	21502
4/14/2016	12:59 PM	111.21	111.21	111.1866	111.19	25323
4/14/2016	1:00 PM	111.22	111.228	111.21	111.21	14395
4/14/2016	1:01 PM	111.21	111.23	111.21	111.22	10703
4/14/2016	1:02 PM	111.2201	111.25	111.2034	111.2199	19224
4/14/2016	1:03 PM	111.26	111.26	111.21	111.22	35484
4/14/2016	1:04 PM	111.265	111.28	111.255	111.26	34099
4/14/2016	1:05 PM	111.27	111.275	111.2541	111.27	11966
4/14/2016	1:06 PM	111.29	111.33	111.27	111.2762	111231
4/14/2016	1:07 PM	111.26	111.3076	111.26	111.29	20423
4/14/2016	1:08 PM	111.26	111.275	111.25	111.26	24529
4/14/2016	1:09 PM	111.28	111.28	111.25	111.265	24780
4/14/2016	1:10 PM	111.25	111.29	111.25	111.28	13808
4/14/2016	1:11 PM	111.2425	111.26	111.23	111.2599	20403
4/14/2016	1:12 PM	111.24	111.25	111.225	111.24	14828
4/14/2016	1:13 PM	111.24	111.25	111.21	111.234	11591
4/14/2016	1:14 PM	111.24	111.25	111.224	111.24	7806
4/14/2016	1:15 PM	111.23	111.24	111.23	111.237	4848
4/14/2016	1:16 PM	111.22	111.23	111.2	111.2264	13951
4/14/2016	1:17 PM	111.185	111.2162	111.185	111.2162	9372
4/14/2016	1:18 PM	111.16	111.2061	111.16	111.1825	24107
4/14/2016	1:19 PM	111.15	111.17	111.145	111.16	35624
4/14/2016	1:20 PM	111.15	111.17	111.15	111.1501	16667
4/14/2016	1:21 PM	111.125	111.1587	111.1201	111.1569	21480
4/14/2016	1:22 PM	111.11	111.1279	111.11	111.1225	14012
4/14/2016	1:23 PM	111.115	111.135	111.11	111.11	13559
4/14/2016	1:24 PM	111.11	111.12	111.11	111.115	9440
4/14/2016	1:25 PM	111.11	111.14	111.11	111.12	40870
4/14/2016	1:26 PM	111.1	111.1	111.08	111.09	29733
4/14/2016	1:27 PM	111.09	111.1	111.06	111.1	55714
4/14/2016	1:28 PM	111.1	111.11	111.085	111.0975	31097
4/14/2016	1:29 PM	111.115	111.12	111.0999	111.1	25035
4/14/2016	1:30 PM	111.1199	111.12	111.11	111.12	6685
4/14/2016	1:31 PM	111.125	111.13	111.09	111.11	29203
4/14/2016	1:32 PM	111.13	111.13	111.12	111.1275	6235
4/14/2016	1:33 PM	111.095	111.13	111.095	111.13	10031
4/14/2016	1:34 PM	111.091	111.1001	111.08	111.1	10442
4/14/2016	1:35 PM	111.1	111.105	111.09	111.095	4100
4/14/2016	1:36 PM	111.105	111.1099	111.09	111.095	6317
4/14/2016	1:37 PM	111.0969	111.1	111.09	111.1	3366
4/14/2016	1:38 PM	111.061	111.09	111.05	111.09	15521
4/14/2016	1:39 PM	111.07	111.08	111.065	111.065	17830
4/14/2016	1:40 PM	111.0215	111.075	111.02	111.07	16713
4/14/2016	1:41 PM	111.02	111.048	111.0199	111.02	13731
4/14/2016	1:42 PM	111.04	111.04	111.02	111.02	8006
4/14/2016	1:43 PM	111.06	111.06	111.04	111.04	3746
4/14/2016	1:44 PM	111.075	111.08	111.05	111.05	14427
4/14/2016	1:45 PM	111.078	111.09	111.06	111.08	14531
4/14/2016	1:46 PM	111.04	111.085	111.03	111.07	43290
4/14/2016	1:47 PM	111.025	111.05	111.02	111.04	26114
4/14/2016	1:48 PM	111	111.025	111	111.025	18783
4/14/2016	1:49 PM	110.994	111.01	110.99	111.001	26376
4/14/2016	1:50 PM	111	111.005	110.99	110.99	33627
4/14/2016	1:51 PM	110.98	111	110.97	110.9944	30176
4/14/2016	1:52 PM	110.94	110.985	110.94	110.98	34144
4/14/2016	1:53 PM	110.93	110.96	110.93	110.94	43085
4/14/2016	1:54 PM	110.9164	110.936	110.91	110.935	41263
4/14/2016	1:55 PM	110.925	110.93	110.91	110.91	38758
4/14/2016	1:56 PM	110.9	110.93	110.9	110.92	19591
4/14/2016	1:57 PM	110.935	110.94	110.905	110.91	41551
4/14/2016	1:58 PM	110.94	110.94	110.91	110.9263	32796
4/14/2016	1:59 PM	110.91	110.94	110.91	110.94	17788
4/14/2016	2:00 PM	110.89	110.915	110.89	110.91	26354
4/14/2016	2:01 PM	110.8964	110.9	110.88	110.89	24375
4/14/2016	2:02 PM	110.845	110.8989	110.82	110.895	82521
4/14/2016	2:03 PM	110.84	110.85	110.83	110.845	31107
4/14/2016	2:04 PM	110.88	110.885	110.83	110.835	34098
4/14/2016	2:05 PM	110.87	110.88	110.86	110.875	12720
4/14/2016	2:06 PM	110.88	110.8864	110.87	110.875	20722
4/14/2016	2:07 PM	110.91	110.91	110.87	110.88	26712
4/14/2016	2:08 PM	110.93	110.93	110.89	110.905	46340
4/14/2016	2:09 PM	110.924	110.95	110.92	110.92	80636
4/14/2016	2:10 PM	110.96	110.965	110.92	110.93	78420
4/14/2016	2:11 PM	110.94	110.97	110.94	110.961	31078
4/14/2016	2:12 PM	110.93	110.96	110.93	110.95	33037
4/14/2016	2:13 PM	110.915	110.935	110.91	110.935	88153
4/14/2016	2:14 PM	110.93	110.94	110.915	110.92	30821
4/14/2016	2:15 PM	110.93	110.945	110.93	110.935	18067
4/14/2016	2:16 PM	110.96	110.97	110.91	110.93	51957
4/14/2016	2:17 PM	110.96	110.99	110.96	110.97	36064
4/14/2016	2:18 PM	110.945	110.96	110.94	110.96	35929
4/14/2016	2:19 PM	110.95	110.97	110.9336	110.945	54827
4/14/2016	2:20 PM	110.965	110.97	110.95	110.96	38398
4/14/2016	2:21 PM	110.99	110.99	110.95	110.965	25890
4/14/2016	2:22 PM	110.985	111.01	110.975	110.975	87566
4/14/2016	2:23 PM	110.985	111	110.97	110.98	16418
4/14/2016	2:24 PM	110.99	110.99	110.97	110.98	18315
4/14/2016	2:25 PM	110.96	110.99	110.96	110.985	24174
4/14/2016	2:26 PM	110.91	110.96	110.91	110.96	58806
4/14/2016	2:27 PM	110.89	110.905	110.88	110.905	14957
4/14/2016	2:28 PM	110.89	110.925	110.89	110.89	90393
4/14/2016	2:29 PM	110.88	110.9	110.87	110.885	60882
4/14/2016	2:30 PM	110.875	110.89	110.87	110.875	19342
4/14/2016	2:31 PM	110.86	110.875	110.84	110.875	57063
4/14/2016	2:32 PM	110.87	110.87	110.85	110.86	5600
4/14/2016	2:33 PM	110.84	110.87	110.83	110.87	23108
4/14/2016	2:34 PM	110.8	110.84	110.79	110.84	73209
4/14/2016	2:35 PM	110.775	110.81	110.77	110.8	57926
4/14/2016	2:36 PM	110.775	110.795	110.765	110.77	58784
4/14/2016	2:37 PM	110.8185	110.8185	110.78	110.78	27080
4/14/2016	2:38 PM	110.815	110.82	110.8001	110.815	16222
4/14/2016	2:39 PM	110.795	110.82	110.77	110.815	87864
4/14/2016	2:40 PM	110.84	110.8499	110.79	110.79	58103
4/14/2016	2:41 PM	110.87	110.88	110.821	110.83	30478
4/14/2016	2:42 PM	110.865	110.89	110.86	110.88	50246
4/14/2016	2:43 PM	110.85	110.876	110.85	110.86	42074
4/14/2016	2:44 PM	110.88	110.895	110.85	110.85	41383
4/14/2016	2:45 PM	110.89	110.89	110.85	110.88	35890
4/14/2016	2:46 PM	110.875	110.89	110.87	110.885	48690
4/14/2016	2:47 PM	110.92	110.92	110.87	110.87	53312
4/14/2016	2:48 PM	110.93	110.93	110.91	110.91	18404
4/14/2016	2:49 PM	110.91	110.93	110.9	110.93	34978
4/14/2016	2:50 PM	110.895	110.92	110.89	110.919	29163
4/14/2016	2:51 PM	110.92	110.92	110.88	110.9	41348
4/14/2016	2:52 PM	110.92	110.93	110.91	110.91	81682
4/14/2016	2:53 PM	110.94	110.94	110.915	110.92	63869
4/14/2016	2:54 PM	110.97	110.975	110.936	110.94	87843
4/14/2016	2:55 PM	111.02	111.03	110.97	110.975	166409
4/14/2016	2:56 PM	110.98	111.02	110.98	111.015	45379
4/14/2016	2:57 PM	110.965	110.99	110.958	110.98	49977
4/14/2016	2:58 PM	110.985	110.995	110.97	110.97	32517
4/14/2016	2:59 PM	110.97	110.9895	110.97	110.985	12566
4/14/2016	3:00 PM	110.94	110.99	110.92	110.97	70509
4/14/2016	3:01 PM	111	111	110.94	110.94	23100
4/14/2016	3:02 PM	111.01	111.03	110.99	111.005	43362
4/14/2016	3:03 PM	111	111.005	110.99	111	13405
4/14/2016	3:04 PM	111.03	111.039	111	111	9724
4/14/2016	3:05 PM	111.02	111.05	111.01	111.03	20035
4/14/2016	3:06 PM	111.02	111.03	110.99	111.0239	21878
4/14/2016	3:07 PM	111.02	111.0299	111.01	111.02	12141
4/14/2016	3:08 PM	111.0099	111.01	110.9964	111.01	19624
4/14/2016	3:09 PM	111	111.0099	110.985	111	23881
4/14/2016	3:10 PM	110.99	111	110.98	110.9989	12534
4/14/2016	3:11 PM	110.97	110.9999	110.97	110.99	18959
4/14/2016	3:12 PM	110.96	110.98	110.96	110.98	37212
4/14/2016	3:13 PM	110.92	110.985	110.91	110.97	36380
4/14/2016	3:14 PM	110.9	110.9201	110.9	110.92	10076
4/14/2016	3:15 PM	110.88	110.906	110.88	110.9	18796
4/14/2016	3:16 PM	110.9199	110.92	110.89	110.89	18962
4/14/2016	3:17 PM	110.91	110.97	110.91	110.91	36982
4/14/2016	3:18 PM	110.95	110.96	110.92	110.92	10526
4/14/2016	3:19 PM	110.94	110.956	110.935	110.953	11407
4/14/2016	3:20 PM	110.96	110.96	110.935	110.94	30664
4/14/2016	3:21 PM	110.93	110.9569	110.93	110.9569	16500
4/14/2016	3:22 PM	110.995	111.01	110.94	110.94	50907
4/14/2016	3:23 PM	110.97	110.995	110.97	110.995	18472
4/14/2016	3:24 PM	110.945	110.965	110.94	110.96	8977
4/14/2016	3:25 PM	110.93	110.95	110.925	110.949	23681
4/14/2016	3:26 PM	110.955	110.959	110.915	110.93	16200
4/14/2016	3:27 PM	110.97	110.985	110.957	110.957	12076
4/14/2016	3:28 PM	110.945	110.98	110.945	110.975	8400
4/14/2016	3:29 PM	110.93	110.95	110.9	110.95	20606
4/14/2016	3:30 PM	110.95	110.9572	110.93	110.94	15301
4/14/2016	3:31 PM	110.97	110.97	110.935	110.94	22798
4/14/2016	3:32 PM	110.98	111.02	110.975	110.98	53209
4/14/2016	3:33 PM	111.01	111.01	110.94	110.97	50323
4/14/2016	3:34 PM	110.98	111.0079	110.97	111.0079	18029
4/14/2016	3:35 PM	110.98	111.01	110.98	110.98	21086
4/14/2016	3:36 PM	110.985	110.995	110.96	110.98	20996
4/14/2016	3:37 PM	111.0067	111.01	110.97	110.99	26112
4/14/2016	3:38 PM	111.0299	111.04	110.99	111	37403
4/14/2016	3:39 PM	111.015	111.06	111	111.025	52138
4/14/2016	3:40 PM	111.01	111.035	110.995	111.01	34990
4/14/2016	3:41 PM	110.98	111.035	110.97	111.01	36210
4/14/2016	3:42 PM	111	111.015	110.97	110.9701	36378
4/14/2016	3:43 PM	111	111.01	110.99	111	14191
4/14/2016	3:44 PM	111	111.01	110.98	110.9999	27133
4/14/2016	3:45 PM	111.02	111.02	111	111	17103
4/14/2016	3:46 PM	111.03	111.03	110.98	111.015	40216
4/14/2016	3:47 PM	111.05	111.065	111.02	111.035	77288
4/14/2016	3:48 PM	111.025	111.0499	111.02	111.04	24362
4/14/2016	3:49 PM	110.99	111.03	110.98	111.02	67792
4/14/2016	3:50 PM	110.96	110.99	110.941	110.99	43992
4/14/2016	3:51 PM	110.98	110.989	110.94	110.96	49272
4/14/2016	3:52 PM	110.95	110.975	110.93	110.975	47601
4/14/2016	3:53 PM	110.96	110.96	110.94	110.945	17938
4/14/2016	3:54 PM	110.945	110.96	110.93	110.955	109623
4/14/2016	3:55 PM	110.93	110.95	110.93	110.935	44051
4/14/2016	3:56 PM	110.9	110.935	110.89	110.93	74279
4/14/2016	3:57 PM	110.89	110.9	110.88	110.9	32944
4/14/2016	3:58 PM	110.89	110.9	110.885	110.895	33199
4/14/2016	3:59 PM	110.905	110.92	110.88	110.885	94067
4/14/2016	4:00 PM	110.92	110.98	110.9	110.9	381051
4/15/2016	9:31 AM	110.86	110.87	110.82	110.83	202409
4/15/2016	9:32 AM	110.94	110.95	110.87	110.87	199727
4/15/2016	9:33 AM	110.85	110.95	110.85	110.94	144185
4/15/2016	9:34 AM	110.82	110.87	110.79	110.86	207446
4/15/2016	9:35 AM	110.81	110.82	110.79	110.8	24735
4/15/2016	9:36 AM	110.78	110.87	110.77	110.82	91603
4/15/2016	9:37 AM	110.73	110.81	110.715	110.78	45704
4/15/2016	9:38 AM	110.77	110.787	110.72	110.73	34860
4/15/2016	9:39 AM	110.77	110.82	110.745	110.77	25853
4/15/2016	9:40 AM	110.71	110.77	110.68	110.77	22637
4/15/2016	9:41 AM	110.71	110.73	110.67	110.7	98800
4/15/2016	9:42 AM	110.69	110.73	110.68	110.71	53013
4/15/2016	9:43 AM	110.73	110.73	110.68	110.69	41727
4/15/2016	9:44 AM	110.69	110.73	110.69	110.73	48710
4/15/2016	9:45 AM	110.64	110.71	110.62	110.71	42701
4/15/2016	9:46 AM	110.655	110.6866	110.63	110.65	50303
4/15/2016	9:47 AM	110.66	110.69	110.64	110.655	39798
4/15/2016	9:48 AM	110.63	110.66	110.61	110.64	47901
4/15/2016	9:49 AM	110.6862	110.72	110.61	110.64	79535
4/15/2016	9:50 AM	110.71	110.72	110.68	110.69	46328
4/15/2016	9:51 AM	110.79	110.82	110.705	110.71	44372
4/15/2016	9:52 AM	110.83	110.83	110.78	110.79	17038
4/15/2016	9:53 AM	110.8192	110.84	110.79	110.8395	18364
4/15/2016	9:54 AM	110.77	110.8234	110.75	110.82	57691
4/15/2016	9:55 AM	110.74	110.79	110.73	110.78	38489
4/15/2016	9:56 AM	110.73	110.79	110.73	110.75	41794
4/15/2016	9:57 AM	110.73	110.76	110.71	110.73	75345
4/15/2016	9:58 AM	110.795	110.8	110.73	110.73	18623
4/15/2016	9:59 AM	110.81	110.82	110.79	110.8	36250
4/15/2016	10:00 AM	110.8	110.82	110.79	110.82	24729
4/15/2016	10:01 AM	110.69	110.82	110.69	110.79	97731
4/15/2016	10:02 AM	110.74	110.76	110.69	110.69	63176
4/15/2016	10:03 AM	110.75	110.79	110.74	110.76	89272
4/15/2016	10:04 AM	110.76	110.76	110.73	110.745	61704
4/15/2016	10:05 AM	110.74	110.765	110.71	110.76	47055
4/15/2016	10:06 AM	110.73	110.75	110.7	110.73	40382
4/15/2016	10:07 AM	110.725	110.725	110.71	110.72	27876
4/15/2016	10:08 AM	110.75	110.76	110.73	110.73	30859
4/15/2016	10:09 AM	110.8	110.8	110.735	110.74	18784
4/15/2016	10:10 AM	110.72	110.8	110.72	110.8	22278
4/15/2016	10:11 AM	110.6601	110.72	110.65	110.72	188648
4/15/2016	10:12 AM	110.68	110.685	110.65	110.675	43511
4/15/2016	10:13 AM	110.66	110.705	110.63	110.69	174507
4/15/2016	10:14 AM	110.67	110.69	110.64	110.663	55934
4/15/2016	10:15 AM	110.64	110.68	110.64	110.67	31527
4/15/2016	10:16 AM	110.61	110.67	110.61	110.65	61068
4/15/2016	10:17 AM	110.68	110.68	110.611	110.611	56821
4/15/2016	10:18 AM	110.67	110.71	110.67	110.686	41485
4/15/2016	10:19 AM	110.64	110.67	110.63	110.66	33498
4/15/2016	10:20 AM	110.72	110.72	110.64	110.64	26002
4/15/2016	10:21 AM	110.7	110.7401	110.7	110.7165	27896
4/15/2016	10:22 AM	110.7	110.73	110.69	110.69	34111
4/15/2016	10:23 AM	110.67	110.7	110.635	110.7	30922
4/15/2016	10:24 AM	110.7	110.7	110.67	110.67	21148
4/15/2016	10:25 AM	110.71	110.73	110.7	110.71	37937
4/15/2016	10:26 AM	110.7	110.74	110.6957	110.71	122364
4/15/2016	10:27 AM	110.73	110.74	110.66	110.7	20211
4/15/2016	10:28 AM	110.76	110.77	110.7235	110.725	49960
4/15/2016	10:29 AM	110.76	110.765	110.74	110.7535	31596
4/15/2016	10:30 AM	110.755	110.77	110.74	110.77	17964
4/15/2016	10:31 AM	110.8	110.82	110.73	110.75	61044
4/15/2016	10:32 AM	110.83	110.83	110.79	110.79	15333
4/15/2016	10:33 AM	110.83	110.84	110.81	110.82	16427
4/15/2016	10:34 AM	110.83	110.86	110.82	110.84	22396
4/15/2016	10:35 AM	110.88	110.8874	110.82	110.82	29409
4/15/2016	10:36 AM	110.9	110.92	110.88	110.88	46044
4/15/2016	10:37 AM	110.91	110.93	110.89	110.89	42920
4/15/2016	10:38 AM	110.92	110.94	110.9	110.9	22253
4/15/2016	10:39 AM	110.9099	110.92	110.88	110.92	42275
4/15/2016	10:40 AM	110.88	110.9	110.8699	110.9	58819
4/15/2016	10:41 AM	110.87	110.89	110.87	110.88	21686
4/15/2016	10:42 AM	110.89	110.89	110.875	110.875	12574
4/15/2016	10:43 AM	110.875	110.91	110.87	110.9	31397
4/15/2016	10:44 AM	110.91	110.93	110.88	110.88	33060
4/15/2016	10:45 AM	110.94	110.94	110.91	110.91	22038
4/15/2016	10:46 AM	110.9964	111	110.95	110.95	102724
4/15/2016	10:47 AM	110.96	110.99	110.95	110.99	38210
4/15/2016	10:48 AM	110.95	110.97	110.95	110.97	19347
4/15/2016	10:49 AM	110.96	110.97	110.945	110.95	15099
4/15/2016	10:50 AM	110.98	110.98	110.95	110.9599	22017
4/15/2016	10:51 AM	110.941	110.97	110.94	110.97	28833
4/15/2016	10:52 AM	110.9299	110.945	110.92	110.9401	25874
4/15/2016	10:53 AM	110.92	110.975	110.91	110.93	79731
4/15/2016	10:54 AM	110.87	110.9199	110.87	110.915	100340
4/15/2016	10:55 AM	110.87	110.9	110.87	110.87	21632
4/15/2016	10:56 AM	110.89	110.89	110.85	110.87	41066
4/15/2016	10:57 AM	110.9	110.91	110.88	110.89	16331
4/15/2016	10:58 AM	110.895	110.9	110.8736	110.9	21675
4/15/2016	10:59 AM	110.92	110.92	110.9	110.9	12261
4/15/2016	11:00 AM	110.89	110.94	110.88	110.92	64148
4/15/2016	11:01 AM	110.9	110.91	110.89	110.89	39352
4/15/2016	11:02 AM	110.915	110.92	110.91	110.91	26842
4/15/2016	11:03 AM	110.96	110.96	110.92	110.92	14567
4/15/2016	11:04 AM	110.95	110.98	110.94	110.96	24062
4/15/2016	11:05 AM	110.95	110.96	110.94	110.94	10527
4/15/2016	11:06 AM	110.91	110.95	110.91	110.945	40545
4/15/2016	11:07 AM	110.91	110.93	110.8964	110.91	12535
4/15/2016	11:08 AM	110.876	110.91	110.876	110.9061	17730
4/15/2016	11:09 AM	110.95	110.95	110.89	110.89	46715
4/15/2016	11:10 AM	110.96	110.98	110.935	110.95	26192
4/15/2016	11:11 AM	110.94	110.954	110.902	110.95	35946
4/15/2016	11:12 AM	110.95	110.96	110.9289	110.9289	15811
4/15/2016	11:13 AM	110.98	110.99	110.945	110.95	97407
4/15/2016	11:14 AM	110.99	111	110.95	110.98	72756
4/15/2016	11:15 AM	110.975	110.9883	110.975	110.98	17444
4/15/2016	11:16 AM	110.96	110.984	110.96	110.984	21273
4/15/2016	11:17 AM	110.94	110.9683	110.93	110.965	16903
4/15/2016	11:18 AM	110.92	110.9525	110.92	110.94	39671
4/15/2016	11:19 AM	110.935	110.945	110.93	110.93	25563
4/15/2016	11:20 AM	110.96	110.96	110.93	110.93	61584
4/15/2016	11:21 AM	110.97	110.99	110.95	110.955	57704
4/15/2016	11:22 AM	111	111	110.97	110.97	98709
4/15/2016	11:23 AM	111.015	111.03	110.994	110.998	189755
4/15/2016	11:24 AM	111	111.02	110.98	111.015	35185
4/15/2016	11:25 AM	110.9862	111.005	110.98	111	40225
4/15/2016	11:26 AM	111.03	111.04	110.98	110.98	19312
4/15/2016	11:27 AM	111.04	111.055	111.02	111.035	52382
4/15/2016	11:28 AM	111.03	111.04	111.02	111.04	18242
4/15/2016	11:29 AM	110.99	111.037	110.98	111.0315	36481
4/15/2016	11:30 AM	111	111.0093	110.9899	110.99	12118
4/15/2016	11:31 AM	110.97	111.02	110.97	111	43100
4/15/2016	11:32 AM	110.99	111.0199	110.96	110.97	35324
4/15/2016	11:33 AM	110.95	110.995	110.95	110.99	36692
4/15/2016	11:34 AM	110.98	110.99	110.95	110.95	49121
4/15/2016	11:35 AM	110.945	110.995	110.94	110.978	33754
4/15/2016	11:36 AM	110.92	110.96	110.92	110.945	50431
4/15/2016	11:37 AM	110.94	110.94	110.91	110.92	16986
4/15/2016	11:38 AM	110.965	110.965	110.94	110.94	10799
4/15/2016	11:39 AM	110.935	110.965	110.9338	110.96	8627
4/15/2016	11:40 AM	110.91	110.945	110.91	110.94	35512
4/15/2016	11:41 AM	110.939	110.939	110.8942	110.915	16203
4/15/2016	11:42 AM	110.9	110.9336	110.89	110.9336	79349
4/15/2016	11:43 AM	110.91	110.91	110.89	110.89	4351
4/15/2016	11:44 AM	110.94	110.94	110.905	110.905	11408
4/15/2016	11:45 AM	110.939	110.96	110.93	110.9301	15094
4/15/2016	11:46 AM	110.93	110.935	110.91	110.935	20194
4/15/2016	11:47 AM	110.915	110.945	110.915	110.935	36467
4/15/2016	11:48 AM	110.93	110.93	110.9	110.92	6856
4/15/2016	11:49 AM	110.91	110.92	110.8901	110.92	16089
4/15/2016	11:50 AM	110.905	110.93	110.9	110.92	24042
4/15/2016	11:51 AM	110.9158	110.92	110.895	110.9001	7517
4/15/2016	11:52 AM	110.9236	110.93	110.9	110.9176	9179
4/15/2016	11:53 AM	110.91	110.93	110.89	110.92	22107
4/15/2016	11:54 AM	110.895	110.92	110.895	110.906	11992
4/15/2016	11:55 AM	110.91	110.915	110.89	110.9	23743
4/15/2016	11:56 AM	110.92	110.92	110.91	110.915	4890
4/15/2016	11:57 AM	110.93	110.94	110.91	110.91	30476
4/15/2016	11:58 AM	110.93	110.935	110.925	110.935	5061
4/15/2016	11:59 AM	110.9	110.93	110.9	110.93	9183
4/15/2016	12:00 PM	110.88	110.9	110.87	110.9	34920
4/15/2016	12:01 PM	110.87	110.881	110.85	110.88	39114
4/15/2016	12:02 PM	110.87	110.88	110.86	110.875	38892
4/15/2016	12:03 PM	110.875	110.88	110.86	110.865	26749
4/15/2016	12:04 PM	110.8876	110.9	110.87	110.87	7763
4/15/2016	12:05 PM	110.8864	110.89	110.86	110.885	37113
4/15/2016	12:06 PM	110.87	110.88	110.85	110.88	25287
4/15/2016	12:07 PM	110.8858	110.8858	110.87	110.8767	8695
4/15/2016	12:08 PM	110.89	110.89	110.88	110.88	13075
4/15/2016	12:09 PM	110.89	110.909	110.885	110.89	66335
4/15/2016	12:10 PM	110.885	110.8999	110.88	110.89	10425
4/15/2016	12:11 PM	110.905	110.91	110.88	110.89	51014
4/15/2016	12:12 PM	110.9	110.91	110.89	110.9	15248
4/15/2016	12:13 PM	110.9	110.9	110.895	110.9	5376
4/15/2016	12:14 PM	110.9	110.9063	110.8933	110.9	7500
4/15/2016	12:15 PM	110.86	110.895	110.86	110.895	28672
4/15/2016	12:16 PM	110.85	110.87	110.85	110.86	11079
4/15/2016	12:17 PM	110.86	110.86	110.84	110.855	15375
4/15/2016	12:18 PM	110.88	110.88	110.86	110.86	11894
4/15/2016	12:19 PM	110.8899	110.89	110.87	110.87	15872
4/15/2016	12:20 PM	110.89	110.9	110.875	110.88	18948
4/15/2016	12:21 PM	110.9	110.9	110.88	110.88	6048
4/15/2016	12:22 PM	110.91	110.91	110.89	110.89	9256
4/15/2016	12:23 PM	110.944	110.945	110.91	110.91	10767
4/15/2016	12:24 PM	110.9499	110.95	110.94	110.94	12394
4/15/2016	12:25 PM	110.9291	110.95	110.9291	110.945	25229
4/15/2016	12:26 PM	110.91	110.93	110.9	110.93	23173
4/15/2016	12:27 PM	110.93	110.93	110.92	110.92	3610
4/15/2016	12:28 PM	110.92	110.93	110.91	110.92	12864
4/15/2016	12:29 PM	110.93	110.94	110.92	110.92	3019
4/15/2016	12:30 PM	110.94	110.95	110.93	110.93	9925
4/15/2016	12:31 PM	110.9	110.935	110.9	110.93	10390
4/15/2016	12:32 PM	110.9	110.9	110.9	110.9	12140
4/15/2016	12:33 PM	110.89	110.895	110.875	110.89	9526
4/15/2016	12:34 PM	110.88	110.9	110.87	110.89	15402
4/15/2016	12:35 PM	110.8963	110.91	110.87	110.88	18052
4/15/2016	12:36 PM	110.86	110.9	110.84	110.9	60154
4/15/2016	12:37 PM	110.87	110.9	110.85	110.85	37431
4/15/2016	12:38 PM	110.85	110.87	110.822	110.87	28024
4/15/2016	12:39 PM	110.855	110.8665	110.8464	110.85	18821
4/15/2016	12:40 PM	110.86	110.86	110.85	110.86	9522
4/15/2016	12:41 PM	110.86	110.86	110.8534	110.86	2456
4/15/2016	12:42 PM	110.86	110.86	110.85	110.86	8334
4/15/2016	12:43 PM	110.85	110.86	110.85	110.855	3600
4/15/2016	12:44 PM	110.82	110.85	110.81	110.85	17491
4/15/2016	12:45 PM	110.84	110.85	110.81	110.82	59754
4/15/2016	12:46 PM	110.84	110.849	110.83	110.84	11773
4/15/2016	12:47 PM	110.839	110.84	110.82	110.83	31502
4/15/2016	12:48 PM	110.83	110.85	110.83	110.83	14540
4/15/2016	12:49 PM	110.85	110.85	110.83	110.83	29102
4/15/2016	12:50 PM	110.85	110.85	110.84	110.84	8180
4/15/2016	12:51 PM	110.85	110.85	110.835	110.85	22903
4/15/2016	12:52 PM	110.845	110.85	110.84	110.85	2470
4/15/2016	12:53 PM	110.84	110.86	110.84	110.84	16225
4/15/2016	12:54 PM	110.83	110.84	110.83	110.84	4432
4/15/2016	12:55 PM	110.835	110.835	110.81	110.83	20249
4/15/2016	12:56 PM	110.82	110.84	110.82	110.83	24962
4/15/2016	12:57 PM	110.82	110.8267	110.8	110.82	58893
4/15/2016	12:58 PM	110.82	110.83	110.82	110.83	6510
4/15/2016	12:59 PM	110.815	110.82	110.81	110.81	63585
4/15/2016	1:00 PM	110.79	110.81	110.79	110.81	12591
4/15/2016	1:01 PM	110.811	110.815	110.78	110.785	10472
4/15/2016	1:02 PM	110.77	110.815	110.77	110.81	26285
4/15/2016	1:03 PM	110.74	110.77	110.74	110.76	31180
4/15/2016	1:04 PM	110.73	110.75	110.72	110.73	72190
4/15/2016	1:05 PM	110.73	110.73	110.66	110.73	97166
4/15/2016	1:06 PM	110.69	110.73	110.69	110.73	30256
4/15/2016	1:07 PM	110.72	110.72	110.68	110.69	61828
4/15/2016	1:08 PM	110.66	110.73	110.66	110.729	39040
4/15/2016	1:09 PM	110.66	110.68	110.65	110.6799	25023
4/15/2016	1:10 PM	110.67	110.7	110.65	110.66	63540
4/15/2016	1:11 PM	110.59	110.67	110.58	110.67	80148
4/15/2016	1:12 PM	110.62	110.6222	110.59	110.59	122986
4/15/2016	1:13 PM	110.62	110.66	110.61	110.62	53718
4/15/2016	1:14 PM	110.6392	110.641	110.62	110.62	16922
4/15/2016	1:15 PM	110.67	110.68	110.64	110.64	14624
4/15/2016	1:16 PM	110.68	110.68	110.651	110.66	13191
4/15/2016	1:17 PM	110.66	110.675	110.64	110.675	29961
4/15/2016	1:18 PM	110.63	110.66	110.6279	110.66	72695
4/15/2016	1:19 PM	110.6	110.65	110.5801	110.64	165354
4/15/2016	1:20 PM	110.5625	110.61	110.55	110.61	67464
4/15/2016	1:21 PM	110.609	110.615	110.53	110.56	56995
4/15/2016	1:22 PM	110.609	110.61	110.59	110.6	47519
4/15/2016	1:23 PM	110.62	110.64	110.6	110.6101	32983
4/15/2016	1:24 PM	110.61	110.62	110.61	110.62	44547
4/15/2016	1:25 PM	110.595	110.62	110.59	110.61	37807
4/15/2016	1:26 PM	110.56	110.59	110.55	110.59	27694
4/15/2016	1:27 PM	110.535	110.55	110.5	110.549	94479
4/15/2016	1:28 PM	110.52	110.56	110.5	110.53	70584
4/15/2016	1:29 PM	110.5	110.54	110.5	110.53	46159
4/15/2016	1:30 PM	110.53	110.54	110.47	110.49	58301
4/15/2016	1:31 PM	110.48	110.54	110.47	110.53	90161
4/15/2016	1:32 PM	110.483	110.483	110.45	110.47	25052
4/15/2016	1:33 PM	110.47	110.51	110.45	110.49	48049
4/15/2016	1:34 PM	110.52	110.535	110.47	110.47	47354
4/15/2016	1:35 PM	110.5	110.535	110.5	110.51	12825
4/15/2016	1:36 PM	110.5	110.5099	110.4879	110.495	20740
4/15/2016	1:37 PM	110.45	110.505	110.44	110.5	82125
4/15/2016	1:38 PM	110.41	110.47	110.41	110.45	100094
4/15/2016	1:39 PM	110.39	110.421	110.37	110.41	60024
4/15/2016	1:40 PM	110.395	110.41	110.39	110.39	70712
4/15/2016	1:41 PM	110.4387	110.4387	110.3871	110.395	41183
4/15/2016	1:42 PM	110.46	110.46	110.415	110.43	22279
4/15/2016	1:43 PM	110.49	110.52	110.46	110.46	81723
4/15/2016	1:44 PM	110.5	110.5	110.48	110.481	26556
4/15/2016	1:45 PM	110.48	110.5	110.48	110.5	15460
4/15/2016	1:46 PM	110.4825	110.485	110.46	110.475	18102
4/15/2016	1:47 PM	110.46	110.49	110.46	110.49	7950
4/15/2016	1:48 PM	110.48	110.49	110.4509	110.4509	36405
4/15/2016	1:49 PM	110.46	110.5	110.45	110.485	74612
4/15/2016	1:50 PM	110.47	110.48	110.4501	110.465	60219
4/15/2016	1:51 PM	110.475	110.49	110.47	110.47	19026
4/15/2016	1:52 PM	110.48	110.48	110.46	110.475	13468
4/15/2016	1:53 PM	110.4699	110.48	110.45	110.48	12991
4/15/2016	1:54 PM	110.47	110.48	110.4601	110.4601	7806
4/15/2016	1:55 PM	110.48	110.48	110.46	110.46	4500
4/15/2016	1:56 PM	110.51	110.51	110.48	110.48	93613
4/15/2016	1:57 PM	110.5338	110.55	110.51	110.51	64695
4/15/2016	1:58 PM	110.52	110.53	110.5115	110.53	24909
4/15/2016	1:59 PM	110.52	110.52	110.5	110.52	4866
4/15/2016	2:00 PM	110.5275	110.53	110.51	110.52	18086
4/15/2016	2:01 PM	110.54	110.55	110.52	110.52	18110
4/15/2016	2:02 PM	110.54	110.58	110.54	110.54	21762
4/15/2016	2:03 PM	110.57	110.58	110.55	110.55	11541
4/15/2016	2:04 PM	110.52	110.57	110.52	110.568	26623
4/15/2016	2:05 PM	110.53	110.535	110.51	110.53	58778
4/15/2016	2:06 PM	110.52	110.52	110.5	110.51	19819
4/15/2016	2:07 PM	110.515	110.54	110.515	110.52	6556
4/15/2016	2:08 PM	110.49	110.51	110.49	110.51	17558
4/15/2016	2:09 PM	110.49	110.49	110.49	110.49	6748
4/15/2016	2:10 PM	110.495	110.5	110.475	110.48	24038
4/15/2016	2:11 PM	110.47	110.4901	110.47	110.4901	3378
4/15/2016	2:12 PM	110.49	110.49	110.4627	110.47	9426
4/15/2016	2:13 PM	110.46	110.4861	110.46	110.48	28224
4/15/2016	2:14 PM	110.42	110.46	110.42	110.46	49857
4/15/2016	2:15 PM	110.37	110.425	110.36	110.425	160270
4/15/2016	2:16 PM	110.39	110.4	110.37	110.37	83937
4/15/2016	2:17 PM	110.3999	110.4	110.37	110.389	12867
4/15/2016	2:18 PM	110.45	110.45	110.4	110.4	48296
4/15/2016	2:19 PM	110.435	110.45	110.4201	110.44	26924
4/15/2016	2:20 PM	110.4317	110.4467	110.42	110.435	19634
4/15/2016	2:21 PM	110.4267	110.435	110.41	110.43	30015
4/15/2016	2:22 PM	110.4209	110.43	110.41	110.42	7895
4/15/2016	2:23 PM	110.47	110.47	110.415	110.42	28131
4/15/2016	2:24 PM	110.5	110.5	110.46	110.46	70351
4/15/2016	2:25 PM	110.494	110.5	110.4801	110.5	16229
4/15/2016	2:26 PM	110.4967	110.5	110.4864	110.5	5120
4/15/2016	2:27 PM	110.53	110.555	110.49	110.4999	139727
4/15/2016	2:28 PM	110.53	110.5324	110.52	110.53	18799
4/15/2016	2:29 PM	110.5	110.54	110.48	110.53	50216
4/15/2016	2:30 PM	110.5517	110.5517	110.495	110.5	26766
4/15/2016	2:31 PM	110.54	110.57	110.53	110.56	43803
4/15/2016	2:32 PM	110.54	110.57	110.53	110.54	20829
4/15/2016	2:33 PM	110.512	110.54	110.51	110.54	14586
4/15/2016	2:34 PM	110.54	110.545	110.515	110.52	20503
4/15/2016	2:35 PM	110.56	110.56	110.5337	110.54	21002
4/15/2016	2:36 PM	110.55	110.58	110.55	110.57	4109
4/15/2016	2:37 PM	110.525	110.5567	110.52	110.5567	8296
4/15/2016	2:38 PM	110.52	110.52	110.5	110.52	8254
4/15/2016	2:39 PM	110.57	110.58	110.53	110.53	12957
4/15/2016	2:40 PM	110.575	110.58	110.5654	110.5654	20988
4/15/2016	2:41 PM	110.5833	110.6	110.58	110.58	22224
4/15/2016	2:42 PM	110.59	110.59	110.5833	110.59	8807
4/15/2016	2:43 PM	110.586	110.6	110.58	110.59	25084
4/15/2016	2:44 PM	110.61	110.61	110.5833	110.59	20822
4/15/2016	2:45 PM	110.58	110.6	110.575	110.6	41719
4/15/2016	2:46 PM	110.575	110.5833	110.5501	110.5833	23929
4/15/2016	2:47 PM	110.59	110.61	110.58	110.58	15397
4/15/2016	2:48 PM	110.59	110.5905	110.58	110.59	8473
4/15/2016	2:49 PM	110.6037	110.6037	110.582	110.59	9987
4/15/2016	2:50 PM	110.591	110.6	110.5834	110.6	22636
4/15/2016	2:51 PM	110.585	110.59	110.58	110.59	29792
4/15/2016	2:52 PM	110.5864	110.59	110.58	110.58	7900
4/15/2016	2:53 PM	110.61	110.61	110.58	110.59	113718
4/15/2016	2:54 PM	110.6299	110.6299	110.6	110.61	11524
4/15/2016	2:55 PM	110.66	110.66	110.62	110.62	40729
4/15/2016	2:56 PM	110.64	110.66	110.63	110.66	21822
4/15/2016	2:57 PM	110.63	110.65	110.63	110.64	12808
4/15/2016	2:58 PM	110.62	110.64	110.61	110.64	70732
4/15/2016	2:59 PM	110.6401	110.65	110.63	110.63	10673
4/15/2016	3:00 PM	110.712	110.72	110.6435	110.6466	62166
4/15/2016	3:01 PM	110.685	110.712	110.685	110.712	20379
4/15/2016	3:02 PM	110.6637	110.69	110.662	110.685	84692
4/15/2016	3:03 PM	110.673	110.68	110.645	110.6617	34988
4/15/2016	3:04 PM	110.665	110.675	110.66	110.67	16215
4/15/2016	3:05 PM	110.68	110.68	110.65	110.6689	22018
4/15/2016	3:06 PM	110.696	110.71	110.67	110.67	20222
4/15/2016	3:07 PM	110.675	110.69	110.67	110.69	22467
4/15/2016	3:08 PM	110.6533	110.69	110.64	110.671	19500
4/15/2016	3:09 PM	110.65	110.665	110.641	110.6599	53523
4/15/2016	3:10 PM	110.65	110.6699	110.65	110.65	21466
4/15/2016	3:11 PM	110.62	110.658	110.62	110.65	42683
4/15/2016	3:12 PM	110.6492	110.65	110.59	110.6299	56640
4/15/2016	3:13 PM	110.7	110.71	110.65	110.65	53807
4/15/2016	3:14 PM	110.68	110.6961	110.68	110.69	29375
4/15/2016	3:15 PM	110.64	110.67	110.62	110.67	28562
4/15/2016	3:16 PM	110.63	110.67	110.62	110.65	11774
4/15/2016	3:17 PM	110.62	110.6333	110.62	110.63	7948
4/15/2016	3:18 PM	110.655	110.655	110.62	110.62	25196
4/15/2016	3:19 PM	110.641	110.65	110.6229	110.65	16041
4/15/2016	3:20 PM	110.632	110.64	110.62	110.64	41020
4/15/2016	3:21 PM	110.6546	110.67	110.63	110.63	43813
4/15/2016	3:22 PM	110.67	110.67	110.65	110.66	15166
4/15/2016	3:23 PM	110.69	110.7	110.665	110.6699	27468
4/15/2016	3:24 PM	110.72	110.73	110.6663	110.69	74846
4/15/2016	3:25 PM	110.6835	110.72	110.68	110.72	18453
4/15/2016	3:26 PM	110.68	110.69	110.68	110.6899	8351
4/15/2016	3:27 PM	110.68	110.69	110.67	110.68	12403
4/15/2016	3:28 PM	110.71	110.72	110.685	110.685	74249
4/15/2016	3:29 PM	110.71	110.71	110.7	110.7	15913
4/15/2016	3:30 PM	110.71	110.71	110.69	110.71	20506
4/15/2016	3:31 PM	110.705	110.72	110.6884	110.71	32515
4/15/2016	3:32 PM	110.73	110.73	110.69	110.71	27672
4/15/2016	3:33 PM	110.76	110.77	110.73	110.73	101342
4/15/2016	3:34 PM	110.7215	110.76	110.72	110.76	17936
4/15/2016	3:35 PM	110.715	110.73	110.71	110.73	26145
4/15/2016	3:36 PM	110.72	110.7275	110.71	110.7133	23004
4/15/2016	3:37 PM	110.72	110.74	110.7	110.72	32940
4/15/2016	3:38 PM	110.71	110.72	110.69	110.72	19037
4/15/2016	3:39 PM	110.72	110.73	110.71	110.71	35713
4/15/2016	3:40 PM	110.69	110.71	110.68	110.71	56793
4/15/2016	3:41 PM	110.67	110.685	110.66	110.685	36365
4/15/2016	3:42 PM	110.69	110.75	110.66	110.67	937841
4/15/2016	3:43 PM	110.7015	110.72	110.7	110.7	106805
4/15/2016	3:44 PM	110.6867	110.72	110.685	110.703	32680
4/15/2016	3:45 PM	110.69	110.7	110.68	110.69	19554
4/15/2016	3:46 PM	110.68	110.69	110.66	110.69	42357
4/15/2016	3:47 PM	110.68	110.69	110.67	110.688	34034
4/15/2016	3:48 PM	110.6699	110.68	110.65	110.67	41422
4/15/2016	3:49 PM	110.62	110.66	110.62	110.66	68969
4/15/2016	3:50 PM	110.67	110.67	110.61	110.625	90542
4/15/2016	3:51 PM	110.68	110.68	110.65	110.66	53553
4/15/2016	3:52 PM	110.67	110.69	110.67	110.67	39369
4/15/2016	3:53 PM	110.6715	110.68	110.66	110.68	31158
4/15/2016	3:54 PM	110.6536	110.68	110.65	110.67	55363
4/15/2016	3:55 PM	110.66	110.67	110.65	110.66	80966
4/15/2016	3:56 PM	110.687	110.69	110.655	110.67	102468
4/15/2016	3:57 PM	110.7	110.73	110.685	110.685	83568
4/15/2016	3:58 PM	110.67	110.71	110.66	110.7	155599
4/15/2016	3:59 PM	110.635	110.67	110.62	110.67	183817
4/15/2016	4:00 PM	110.64	110.7	110.63	110.64	627159
4/18/2016	9:31 AM	110.29	110.342	110.27	110.32	81940
4/18/2016	9:32 AM	110.32	110.35	110.32	110.34	5176
4/18/2016	9:33 AM	110.37	110.41	110.32	110.32	84590
4/18/2016	9:34 AM	110.36	110.39	110.32	110.36	75984
4/18/2016	9:35 AM	110.36	110.36	110.32	110.35	37553
4/18/2016	9:36 AM	110.42	110.43	110.34	110.3599	80398
4/18/2016	9:37 AM	110.4	110.43	110.39	110.42	27036
4/18/2016	9:38 AM	110.39	110.4139	110.38	110.39	32722
4/18/2016	9:39 AM	110.4	110.42	110.37	110.38	49858
4/18/2016	9:40 AM	110.5025	110.51	110.4	110.4	67047
4/18/2016	9:41 AM	110.57	110.59	110.49	110.51	97056
4/18/2016	9:42 AM	110.53	110.58	110.51	110.5701	69462
4/18/2016	9:43 AM	110.49	110.54	110.48	110.53	60623
4/18/2016	9:44 AM	110.46	110.49	110.44	110.49	49427
4/18/2016	9:45 AM	110.43	110.4605	110.42	110.4605	85720
4/18/2016	9:46 AM	110.438	110.47	110.43	110.44	72007
4/18/2016	9:47 AM	110.46	110.46	110.4	110.43	30553
4/18/2016	9:48 AM	110.42	110.45	110.38	110.45	25358
4/18/2016	9:49 AM	110.44	110.48	110.39	110.41	42378
4/18/2016	9:50 AM	110.49	110.52	110.4389	110.44	56827
4/18/2016	9:51 AM	110.4699	110.5	110.46	110.48	27596
4/18/2016	9:52 AM	110.525	110.53	110.46	110.46	39901
4/18/2016	9:53 AM	110.4901	110.545	110.485	110.52	62017
4/18/2016	9:54 AM	110.54	110.54	110.495	110.5	43475
4/18/2016	9:55 AM	110.575	110.58	110.535	110.54	130673
4/18/2016	9:56 AM	110.57	110.61	110.5501	110.57	88851
4/18/2016	9:57 AM	110.6	110.6099	110.55	110.57	45038
4/18/2016	9:58 AM	110.58	110.59	110.562	110.59	12661
4/18/2016	9:59 AM	110.6	110.61	110.58	110.59	28279
4/18/2016	10:00 AM	110.625	110.65	110.6	110.6	34035
4/18/2016	10:01 AM	110.695	110.7074	110.6299	110.6299	72137
4/18/2016	10:02 AM	110.87	110.91	110.6772	110.68	276257
4/18/2016	10:03 AM	110.9065	110.91	110.88	110.88	64527
4/18/2016	10:04 AM	110.8661	110.9	110.85	110.9	26720
4/18/2016	10:05 AM	110.88	110.88	110.85	110.86	12891
4/18/2016	10:06 AM	110.91	110.93	110.88	110.88	48583
4/18/2016	10:07 AM	110.96	110.97	110.92	110.92	45258
4/18/2016	10:08 AM	110.96	110.96	110.93	110.96	32059
4/18/2016	10:09 AM	110.96	110.99	110.94	110.955	50378
4/18/2016	10:10 AM	110.935	110.97	110.92	110.96	33212
4/18/2016	10:11 AM	110.93	110.948	110.91	110.93	25246
4/18/2016	10:12 AM	110.925	110.94	110.89	110.935	23040
4/18/2016	10:13 AM	110.94	110.955	110.9	110.92	21117
4/18/2016	10:14 AM	110.95	110.97	110.915	110.93	44989
4/18/2016	10:15 AM	111.06	111.06	110.945	110.95	83206
4/18/2016	10:16 AM	111.075	111.16	111.03	111.045	205341
4/18/2016	10:17 AM	111.09	111.1	111.07	111.07	97437
4/18/2016	10:18 AM	111.04	111.095	111.04	111.09	40348
4/18/2016	10:19 AM	111.03	111.09	111.02	111.04	51582
4/18/2016	10:20 AM	111.03	111.06	111.01	111.02	37682
4/18/2016	10:21 AM	111.09	111.1	111.03	111.03	131929
4/18/2016	10:22 AM	111.075	111.12	111.06	111.0999	28112
4/18/2016	10:23 AM	111.08	111.08	111.04	111.07	96082
4/18/2016	10:24 AM	111.09	111.125	111.07	111.09	30495
4/18/2016	10:25 AM	111.125	111.14	111.085	111.09	47154
4/18/2016	10:26 AM	111.14	111.18	111.125	111.1287	36573
4/18/2016	10:27 AM	111.17	111.18	111.121	111.13	62087
4/18/2016	10:28 AM	111.17	111.1999	111.15	111.17	78818
4/18/2016	10:29 AM	111.1199	111.175	111.11	111.16	96073
4/18/2016	10:30 AM	111.14	111.14	111.08	111.11	125342
4/18/2016	10:31 AM	111.2	111.2193	111.14	111.14	106517
4/18/2016	10:32 AM	111.2101	111.24	111.196	111.2	91437
4/18/2016	10:33 AM	111.22	111.24	111.205	111.21	31561
4/18/2016	10:34 AM	111.2	111.23	111.2	111.22	72696
4/18/2016	10:35 AM	111.18	111.21	111.17	111.19	26563
4/18/2016	10:36 AM	111.1699	111.19	111.13	111.19	99584
4/18/2016	10:37 AM	111.17	111.195	111.16	111.1699	45052
4/18/2016	10:38 AM	111.098	111.16	111.09	111.16	115945
4/18/2016	10:39 AM	111.13	111.13	111.09	111.09	14277
4/18/2016	10:40 AM	111.13	111.16	111.13	111.13	20779
4/18/2016	10:41 AM	111.17	111.19	111.13	111.14	33323
4/18/2016	10:42 AM	111.2	111.2059	111.175	111.175	25466
4/18/2016	10:43 AM	111.21	111.22	111.19	111.2	42759
4/18/2016	10:44 AM	111.18	111.22	111.16	111.22	8678
4/18/2016	10:45 AM	111.16	111.19	111.14	111.1899	21210
4/18/2016	10:46 AM	111.15	111.19	111.145	111.16	51956
4/18/2016	10:47 AM	111.11	111.14	111.11	111.14	19012
4/18/2016	10:48 AM	111.08	111.12	111.08	111.12	23131
4/18/2016	10:49 AM	111.12	111.13	111.0889	111.0889	30747
4/18/2016	10:50 AM	111.11	111.14	111.1001	111.12	30806
4/18/2016	10:51 AM	111.1	111.1295	111.098	111.12	43855
4/18/2016	10:52 AM	111.11	111.135	111.09	111.1	18546
4/18/2016	10:53 AM	111.135	111.14	111.1	111.11	34023
4/18/2016	10:54 AM	111.19	111.2	111.14	111.14	56379
4/18/2016	10:55 AM	111.23	111.26	111.18	111.19	124215
4/18/2016	10:56 AM	111.26	111.265	111.21	111.23	67010
4/18/2016	10:57 AM	111.22	111.26	111.22	111.24	22437
4/18/2016	10:58 AM	111.1799	111.24	111.17	111.215	64205
4/18/2016	10:59 AM	111.1741	111.18	111.15	111.173	26526
4/18/2016	11:00 AM	111.17	111.18	111.16	111.17	41161
4/18/2016	11:01 AM	111.12	111.18	111.11	111.17	33456
4/18/2016	11:02 AM	111.15	111.15	111.11	111.12	18252
4/18/2016	11:03 AM	111.13	111.155	111.12	111.15	22524
4/18/2016	11:04 AM	111.15	111.15	111.13	111.13	38855
4/18/2016	11:05 AM	111.14	111.155	111.1299	111.15	41267
4/18/2016	11:06 AM	111.12	111.145	111.12	111.14	4624
4/18/2016	11:07 AM	111.1401	111.15	111.123	111.123	11118
4/18/2016	11:08 AM	111.1175	111.155	111.11	111.14	129321
4/18/2016	11:09 AM	111.09	111.12	111.085	111.12	50186
4/18/2016	11:10 AM	111.097	111.105	111.07	111.095	129358
4/18/2016	11:11 AM	111.11	111.1161	111.0928	111.0928	6667
4/18/2016	11:12 AM	111.15	111.16	111.128	111.128	14914
4/18/2016	11:13 AM	111.18	111.19	111.16	111.16	7031
4/18/2016	11:14 AM	111.142	111.19	111.142	111.18	35761
4/18/2016	11:15 AM	111.095	111.135	111.095	111.12	16540
4/18/2016	11:16 AM	111.11	111.12	111.1	111.1	11629
4/18/2016	11:17 AM	111.11	111.15	111.1001	111.11	54584
4/18/2016	11:18 AM	111.11	111.11	111.08	111.11	14356
4/18/2016	11:19 AM	111.0427	111.096	111.04	111.09	57706
4/18/2016	11:20 AM	111	111.07	110.99	111.05	72142
4/18/2016	11:21 AM	111.06	111.06	110.995	111	30197
4/18/2016	11:22 AM	111.06	111.07	111.04	111.06	29463
4/18/2016	11:23 AM	111.025	111.05	111	111.05	39349
4/18/2016	11:24 AM	111	111.035	110.991	111.02	61601
4/18/2016	11:25 AM	110.95	111	110.95	111	60938
4/18/2016	11:26 AM	110.96	110.96	110.93	110.944	47486
4/18/2016	11:27 AM	110.94	110.955	110.93	110.95	21120
4/18/2016	11:28 AM	110.935	110.95	110.92	110.94	15267
4/18/2016	11:29 AM	110.885	110.93	110.88	110.93	37784
4/18/2016	11:30 AM	110.89	110.915	110.85	110.88	57109
4/18/2016	11:31 AM	110.929	110.945	110.9	110.9	41968
4/18/2016	11:32 AM	110.94	110.94	110.91	110.925	18447
4/18/2016	11:33 AM	110.91	110.9456	110.905	110.945	19069
4/18/2016	11:34 AM	110.905	110.926	110.9	110.91	44392
4/18/2016	11:35 AM	110.87	110.91	110.86	110.91	56443
4/18/2016	11:36 AM	110.8501	110.87	110.84	110.86	69605
4/18/2016	11:37 AM	110.89	110.89	110.85	110.86	114434
4/18/2016	11:38 AM	110.92	110.92	110.89	110.8965	21031
4/18/2016	11:39 AM	110.93	110.95	110.92	110.93	35844
4/18/2016	11:40 AM	110.895	110.92	110.89	110.92	10466
4/18/2016	11:41 AM	110.91	110.94	110.895	110.9	39065
4/18/2016	11:42 AM	110.9165	110.94	110.915	110.9199	8020
4/18/2016	11:43 AM	110.93	110.94	110.909	110.9105	7721
4/18/2016	11:44 AM	110.95	110.95	110.89	110.92	39865
4/18/2016	11:45 AM	110.888	110.94	110.88	110.94	17266
4/18/2016	11:46 AM	110.92	110.95	110.89	110.89	13016
4/18/2016	11:47 AM	110.9	110.9235	110.9	110.92	13994
4/18/2016	11:48 AM	110.86	110.92	110.84	110.9	23664
4/18/2016	11:49 AM	110.82	110.87	110.801	110.87	64603
4/18/2016	11:50 AM	110.8	110.8262	110.78	110.8262	41791
4/18/2016	11:51 AM	110.79	110.82	110.79	110.8	19570
4/18/2016	11:52 AM	110.7806	110.8	110.7806	110.79	17720
4/18/2016	11:53 AM	110.76	110.79	110.74	110.79	59612
4/18/2016	11:54 AM	110.78	110.78	110.76	110.77	22360
4/18/2016	11:55 AM	110.81	110.84	110.78	110.78	50032
4/18/2016	11:56 AM	110.81	110.86	110.81	110.82	30211
4/18/2016	11:57 AM	110.8	110.8299	110.8	110.82	10189
4/18/2016	11:58 AM	110.82	110.825	110.79	110.8076	19992
4/18/2016	11:59 AM	110.8063	110.81	110.785	110.81	56780
4/18/2016	12:00 PM	110.802	110.82	110.79	110.8	33796
4/18/2016	12:01 PM	110.8639	110.89	110.8	110.81	73077
4/18/2016	12:02 PM	110.88	110.89	110.86	110.86	21760
4/18/2016	12:03 PM	110.91	110.91	110.88	110.88	32785
4/18/2016	12:04 PM	110.89	110.9114	110.89	110.9114	12910
4/18/2016	12:05 PM	110.9	110.91	110.89	110.89	6683
4/18/2016	12:06 PM	110.9	110.92	110.8978	110.91	10222
4/18/2016	12:07 PM	110.92	110.92	110.885	110.8964	7455
4/18/2016	12:08 PM	110.94	110.95	110.92	110.92	22644
4/18/2016	12:09 PM	110.92	110.94	110.92	110.935	8026
4/18/2016	12:10 PM	110.9	110.915	110.9	110.91	2696
4/18/2016	12:11 PM	110.92	110.93	110.89	110.9	8492
4/18/2016	12:12 PM	110.93	110.93	110.9167	110.92	2826
4/18/2016	12:13 PM	110.9	110.92	110.89	110.92	12315
4/18/2016	12:14 PM	110.91	110.9368	110.91	110.93	5793
4/18/2016	12:15 PM	110.88	110.92	110.88	110.91	9899
4/18/2016	12:16 PM	110.89	110.91	110.88	110.89	7285
4/18/2016	12:17 PM	110.88	110.89	110.875	110.89	7910
4/18/2016	12:18 PM	110.89	110.89	110.87	110.89	27855
4/18/2016	12:19 PM	110.92	110.92	110.89	110.895	31112
4/18/2016	12:20 PM	110.89	110.91	110.88	110.9	19609
4/18/2016	12:21 PM	110.95	110.95	110.895	110.895	59307
4/18/2016	12:22 PM	110.985	110.9892	110.9599	110.97	29069
4/18/2016	12:23 PM	110.99	111.01	110.98	110.99	34990
4/18/2016	12:24 PM	111	111.03	110.985	110.985	31931
4/18/2016	12:25 PM	110.99	111	110.98	111	2831
4/18/2016	12:26 PM	110.9899	110.99	110.971	110.98	5307
4/18/2016	12:27 PM	110.99	110.999	110.98	110.99	11476
4/18/2016	12:28 PM	111.008	111.01	110.98	110.99	16360
4/18/2016	12:29 PM	110.965	111.0099	110.965	111.0099	49028
4/18/2016	12:30 PM	110.96	110.961	110.9501	110.96	17617
4/18/2016	12:31 PM	111.005	111.02	110.96	110.96	16352
4/18/2016	12:32 PM	111.1	111.1	111.01	111.01	229233
4/18/2016	12:33 PM	111.101	111.14	111.1	111.11	65500
4/18/2016	12:34 PM	111.062	111.12	111.06	111.11	21711
4/18/2016	12:35 PM	111.05	111.07	111.04	111.06	7537
4/18/2016	12:36 PM	111.02	111.04	111.0101	111.04	11671
4/18/2016	12:37 PM	111.02	111.03	111.01	111.02	27992
4/18/2016	12:38 PM	111.06	111.06	111.01	111.02	17318
4/18/2016	12:39 PM	111.06	111.08	111.05	111.07	21204
4/18/2016	12:40 PM	111.04	111.08	111.04	111.08	7897
4/18/2016	12:41 PM	111.04	111.055	111.03	111.05	12770
4/18/2016	12:42 PM	111.04	111.06	111.0365	111.04	8386
4/18/2016	12:43 PM	111.04	111.05	111.03	111.048	19511
4/18/2016	12:44 PM	111.06	111.07	111.04	111.04	74454
4/18/2016	12:45 PM	111.07	111.07	111.03	111.055	28326
4/18/2016	12:46 PM	111.09	111.0963	111.07	111.07	17331
4/18/2016	12:47 PM	111.08	111.09	111.07	111.09	20873
4/18/2016	12:48 PM	111.05	111.1	111.05	111.079	36554
4/18/2016	12:49 PM	111.07	111.075	111.04	111.04	23444
4/18/2016	12:50 PM	111.085	111.085	111.07	111.08	12297
4/18/2016	12:51 PM	111.1	111.1	111.08	111.09	22307
4/18/2016	12:52 PM	111.1	111.11	111.09	111.09	24104
4/18/2016	12:53 PM	111.11	111.11	111.1	111.1	9817
4/18/2016	12:54 PM	111.09	111.11	111.08	111.1	21157
4/18/2016	12:55 PM	111.05	111.09	111.045	111.09	19457
4/18/2016	12:56 PM	111.06	111.06	111.03	111.05	38834
4/18/2016	12:57 PM	111.07	111.085	111.05	111.05	26782
4/18/2016	12:58 PM	111.05	111.095	111.05	111.065	92988
4/18/2016	12:59 PM	111.01	111.05	111.01	111.05	19655
4/18/2016	1:00 PM	111.01	111.03	111.01	111.01	12124
4/18/2016	1:01 PM	110.98	111.02	110.98	111.01	50254
4/18/2016	1:02 PM	110.99	111	110.97	110.98	38512
4/18/2016	1:03 PM	110.9465	111	110.94	111	44095
4/18/2016	1:04 PM	110.93	110.96	110.93	110.95	43098
4/18/2016	1:05 PM	110.955	110.955	110.92	110.93	29951
4/18/2016	1:06 PM	110.93	110.96	110.93	110.9508	26298
4/18/2016	1:07 PM	110.92	110.92	110.9	110.92	15765
4/18/2016	1:08 PM	110.9	110.92	110.9	110.92	479420
4/18/2016	1:09 PM	110.925	110.925	110.9	110.9	63119
4/18/2016	1:10 PM	110.93	110.94	110.925	110.93	13679
4/18/2016	1:11 PM	110.91	110.93	110.9008	110.93	14343
4/18/2016	1:12 PM	110.89	110.914	110.88	110.914	20051
4/18/2016	1:13 PM	110.89	110.895	110.86	110.8901	22567
4/18/2016	1:14 PM	110.9	110.9	110.875	110.8918	10421
4/18/2016	1:15 PM	110.9	110.9	110.88	110.9	16208
4/18/2016	1:16 PM	110.8899	110.9	110.87	110.9	8263
4/18/2016	1:17 PM	110.87	110.885	110.87	110.8846	8880
4/18/2016	1:18 PM	110.87	110.8799	110.861	110.8765	23094
4/18/2016	1:19 PM	110.89	110.93	110.88	110.88	15816
4/18/2016	1:20 PM	110.8401	110.88	110.84	110.88	23766
4/18/2016	1:21 PM	110.87	110.885	110.86	110.86	7600
4/18/2016	1:22 PM	110.88	110.88	110.8601	110.865	2170
4/18/2016	1:23 PM	110.88	110.89	110.88	110.89	19050
4/18/2016	1:24 PM	110.9	110.9	110.882	110.882	23602
4/18/2016	1:25 PM	110.98	110.98	110.8964	110.8964	28187
4/18/2016	1:26 PM	110.9442	110.98	110.9442	110.98	42305
4/18/2016	1:27 PM	110.93	110.95	110.91	110.949	9791
4/18/2016	1:28 PM	110.92	110.92	110.91	110.92	3402
4/18/2016	1:29 PM	110.91	110.94	110.91	110.925	24837
4/18/2016	1:30 PM	110.93	110.93	110.91	110.91	6352
4/18/2016	1:31 PM	110.9599	110.96	110.918	110.92	34388
4/18/2016	1:32 PM	110.93	110.955	110.93	110.95	7050
4/18/2016	1:33 PM	110.91	110.92	110.89	110.92	22190
4/18/2016	1:34 PM	110.92	110.925	110.9	110.905	9608
4/18/2016	1:35 PM	110.93	110.94	110.915	110.92	10497
4/18/2016	1:36 PM	110.93	110.94	110.91	110.925	9932
4/18/2016	1:37 PM	110.901	110.925	110.9	110.925	4798
4/18/2016	1:38 PM	110.915	110.93	110.91	110.91	9673
4/18/2016	1:39 PM	110.891	110.92	110.891	110.915	3373
4/18/2016	1:40 PM	110.92	110.921	110.895	110.9	10966
4/18/2016	1:41 PM	110.9561	110.96	110.92	110.92	8902
4/18/2016	1:42 PM	111.04	111.06	110.96	110.96	91338
4/18/2016	1:43 PM	111.055	111.0699	111.03	111.04	34526
4/18/2016	1:44 PM	111.045	111.069	111.045	111.06	28853
4/18/2016	1:45 PM	111.06	111.06	111.04	111.046	12158
4/18/2016	1:46 PM	111.05	111.065	111.05	111.052	21204
4/18/2016	1:47 PM	111.1	111.11	111.05	111.06	39596
4/18/2016	1:48 PM	111.07	111.09	111.06	111.09	15213
4/18/2016	1:49 PM	111.05	111.07	111.05	111.07	8410
4/18/2016	1:50 PM	111.03	111.05	111.02	111.045	13258
4/18/2016	1:51 PM	111.05	111.05	111.02	111.025	24526
4/18/2016	1:52 PM	111.01	111.04	111.01	111.04	38611
4/18/2016	1:53 PM	111.04	111.04	111	111.01	12437
4/18/2016	1:54 PM	111.02	111.055	111.02	111.05	12218
4/18/2016	1:55 PM	111.03	111.03	111.005	111.0273	26558
4/18/2016	1:56 PM	111.05	111.05	111.03	111.04	9728
4/18/2016	1:57 PM	111.04	111.05	111.0301	111.04	10778
4/18/2016	1:58 PM	111.0162	111.05	111.01	111.05	3998
4/18/2016	1:59 PM	111.022	111.03	111.015	111.02	12629
4/18/2016	2:00 PM	111.0763	111.08	111.025	111.025	50621
4/18/2016	2:01 PM	111.04	111.09	111.04	111.07	51271
4/18/2016	2:02 PM	110.9836	111.04	110.98	111.04	22672
4/18/2016	2:03 PM	110.99	111.01	110.99	110.99	15463
4/18/2016	2:04 PM	110.97	111	110.97	110.99	21767
4/18/2016	2:05 PM	111.03	111.03	110.97	110.98	33001
4/18/2016	2:06 PM	111.03	111.045	111.01	111.03	18757
4/18/2016	2:07 PM	111.05	111.06	111.03	111.03	56512
4/18/2016	2:08 PM	111.05	111.055	111.025	111.04	12766
4/18/2016	2:09 PM	111.03	111.045	111.02	111.04	8928
4/18/2016	2:10 PM	111.05	111.06	111.03	111.03	25003
4/18/2016	2:11 PM	111.035	111.07	111.03	111.05	15501
4/18/2016	2:12 PM	111.05	111.05	111.03	111.03	4392
4/18/2016	2:13 PM	111.12	111.12	111.06	111.06	40345
4/18/2016	2:14 PM	111.09	111.115	111.09	111.115	15564
4/18/2016	2:15 PM	111.12	111.129	111.0799	111.08	20829
4/18/2016	2:16 PM	111.11	111.125	111.1	111.125	19590
4/18/2016	2:17 PM	111.12	111.13	111.11	111.12	16679
4/18/2016	2:18 PM	111.1	111.12	111.09	111.12	11843
4/18/2016	2:19 PM	111.13	111.13	111.11	111.11	7344
4/18/2016	2:20 PM	111.14	111.14	111.11	111.135	22036
4/18/2016	2:21 PM	111.14	111.14	111.12	111.1371	21349
4/18/2016	2:22 PM	111.165	111.19	111.14	111.14	52992
4/18/2016	2:23 PM	111.13	111.164	111.13	111.164	47715
4/18/2016	2:24 PM	111.11	111.1238	111.105	111.1238	14542
4/18/2016	2:25 PM	111.08	111.13	111.08	111.12	18038
4/18/2016	2:26 PM	111.13	111.16	111.08	111.08	35662
4/18/2016	2:27 PM	111.11	111.135	111.1	111.13	40338
4/18/2016	2:28 PM	111.11	111.13	111.095	111.1	23013
4/18/2016	2:29 PM	111.105	111.12	111.09	111.115	9855
4/18/2016	2:30 PM	111.1	111.12	111.085	111.101	24864
4/18/2016	2:31 PM	111.085	111.0901	111.07	111.0901	15330
4/18/2016	2:32 PM	111.095	111.0977	111.08	111.085	8390
4/18/2016	2:33 PM	111.1201	111.13	111.095	111.1	9305
4/18/2016	2:34 PM	111.07	111.129	111.07	111.129	45741
4/18/2016	2:35 PM	111.06	111.08	111.06	111.07	9181
4/18/2016	2:36 PM	111.09	111.09	111.05	111.05	3353
4/18/2016	2:37 PM	111.1001	111.14	111.1	111.1	48831
4/18/2016	2:38 PM	111.15	111.17	111.1	111.1	27372
4/18/2016	2:39 PM	111.11	111.15	111.1	111.15	37976
4/18/2016	2:40 PM	111.12	111.12	111.09	111.1167	66147
4/18/2016	2:41 PM	111.12	111.13	111.115	111.125	26181
4/18/2016	2:42 PM	111.115	111.14	111.105	111.115	40122
4/18/2016	2:43 PM	111.12	111.1256	111.11	111.12	14980
4/18/2016	2:44 PM	111.165	111.17	111.11	111.11	45722
4/18/2016	2:45 PM	111.15	111.17	111.145	111.1677	45433
4/18/2016	2:46 PM	111.105	111.15	111.1	111.15	74274
4/18/2016	2:47 PM	111.1008	111.11	111.09	111.11	25278
4/18/2016	2:48 PM	111.11	111.11	111.09	111.095	28926
4/18/2016	2:49 PM	111.13	111.13	111.105	111.1093	10466
4/18/2016	2:50 PM	111.15	111.15	111.13	111.13	66523
4/18/2016	2:51 PM	111.15	111.18	111.14	111.14	90906
4/18/2016	2:52 PM	111.16	111.18	111.15	111.16	25182
4/18/2016	2:53 PM	111.1133	111.155	111.1107	111.155	32307
4/18/2016	2:54 PM	111.11	111.12	111.11	111.12	9014
4/18/2016	2:55 PM	111.11	111.12	111.1	111.11	17266
4/18/2016	2:56 PM	111.1	111.12	111.1	111.115	9638
4/18/2016	2:57 PM	111.07	111.1171	111.07	111.11	16424
4/18/2016	2:58 PM	111.04	111.08	111.04	111.065	34144
4/18/2016	2:59 PM	111.07	111.07	111.05	111.05	35232
4/18/2016	3:00 PM	111.08	111.09	111.07	111.07	10729
4/18/2016	3:01 PM	111.08	111.09	111.065	111.08	18749
4/18/2016	3:02 PM	111.075	111.075	111.05	111.072	15253
4/18/2016	3:03 PM	111.1019	111.1019	111.06	111.0739	25268
4/18/2016	3:04 PM	111.0917	111.1	111.08	111.1	8121
4/18/2016	3:05 PM	111.08	111.1	111.08	111.09	16506
4/18/2016	3:06 PM	111.07	111.09	111.07	111.09	11309
4/18/2016	3:07 PM	111.075	111.08	111.07	111.075	6316
4/18/2016	3:08 PM	111.05	111.07	111.02	111.07	64808
4/18/2016	3:09 PM	111.075	111.08	111.045	111.045	10425
4/18/2016	3:10 PM	111.075	111.1	111.06	111.08	49048
4/18/2016	3:11 PM	111.07	111.08	111.06	111.07	9002
4/18/2016	3:12 PM	111.025	111.07	111.02	111.07	27281
4/18/2016	3:13 PM	111.054	111.054	111.001	111.029	34279
4/18/2016	3:14 PM	111.05	111.07	111.03	111.055	49006
4/18/2016	3:15 PM	111.01	111.07	111.01	111.05	27218
4/18/2016	3:16 PM	111.0467	111.05	111.01	111.02	13007
4/18/2016	3:17 PM	111.07	111.08	111.045	111.05	38244
4/18/2016	3:18 PM	111.06	111.075	111.05	111.07	20924
4/18/2016	3:19 PM	111.07	111.09	111.07	111.07	23943
4/18/2016	3:20 PM	111.085	111.085	111.06	111.08	11029
4/18/2016	3:21 PM	111.075	111.09	111.0736	111.09	8095
4/18/2016	3:22 PM	111.04	111.08	111.03	111.08	26237
4/18/2016	3:23 PM	111.04	111.04	111.01	111.04	28099
4/18/2016	3:24 PM	111.02	111.0467	111.02	111.04	14358
4/18/2016	3:25 PM	111	111.03	110.99	111.03	29403
4/18/2016	3:26 PM	111.01	111.01	110.98	111.01	26155
4/18/2016	3:27 PM	111.0363	111.04	111	111.0036	16478
4/18/2016	3:28 PM	111.0892	111.09	111.0336	111.035	27095
4/18/2016	3:29 PM	111.065	111.09	111.0575	111.09	41298
4/18/2016	3:30 PM	111.045	111.07	111.045	111.0667	64164
4/18/2016	3:31 PM	111.03	111.045	111.015	111.045	21627
4/18/2016	3:32 PM	111.045	111.045	111.03	111.03	9739
4/18/2016	3:33 PM	111.03	111.06	111.0299	111.045	20040
4/18/2016	3:34 PM	111.07	111.07	111.02	111.03	24952
4/18/2016	3:35 PM	111.06	111.085	111.0528	111.07	9316
4/18/2016	3:36 PM	111.07	111.09	111.06	111.065	10768
4/18/2016	3:37 PM	111.0999	111.11	111.07	111.07	13679
4/18/2016	3:38 PM	111.1065	111.12	111.09	111.09	18056
4/18/2016	3:39 PM	111.11	111.129	111.09	111.1086	56193
4/18/2016	3:40 PM	111.09	111.115	111.085	111.115	14312
4/18/2016	3:41 PM	111.125	111.125	111.085	111.09	15190
4/18/2016	3:42 PM	111.18	111.191	111.115	111.121	119348
4/18/2016	3:43 PM	111.21	111.215	111.18	111.19	34017
4/18/2016	3:44 PM	111.195	111.21	111.155	111.21	20713
4/18/2016	3:45 PM	111.2	111.235	111.191	111.2	47180
4/18/2016	3:46 PM	111.165	111.21	111.16	111.2049	57300
4/18/2016	3:47 PM	111.18	111.19	111.165	111.17	35039
4/18/2016	3:48 PM	111.21	111.23	111.161	111.18	69001
4/18/2016	3:49 PM	111.19	111.23	111.185	111.21	72194
4/18/2016	3:50 PM	111.19	111.19	111.15	111.19	111873
4/18/2016	3:51 PM	111.22	111.2295	111.165	111.195	87835
4/18/2016	3:52 PM	111.195	111.225	111.19	111.225	36162
4/18/2016	3:53 PM	111.195	111.2	111.16	111.2	66325
4/18/2016	3:54 PM	111.21	111.21	111.18	111.195	63935
4/18/2016	3:55 PM	111.2199	111.22	111.19	111.21	170260
4/18/2016	3:56 PM	111.21	111.22	111.19	111.215	71099
4/18/2016	3:57 PM	111.2205	111.23	111.2	111.21	70011
4/18/2016	3:58 PM	111.208	111.22	111.2	111.2	28321
4/18/2016	3:59 PM	111.22	111.23	111.2	111.21	85597
4/18/2016	4:00 PM	111.23	111.23	111.17	111.21	582496
4/19/2016	9:31 AM	111.32	111.42	111.3093	111.42	116042
4/19/2016	9:32 AM	111.28	111.35	111.27	111.31	232743
4/19/2016	9:33 AM	111.24	111.29	111.2	111.28	204471
4/19/2016	9:34 AM	111.16	111.24	111.11	111.23	80424
4/19/2016	9:35 AM	111.07	111.17	111.0699	111.16	156804
4/19/2016	9:36 AM	111.03	111.1	111.03	111.08	111560
4/19/2016	9:37 AM	110.88	111.05	110.78	111.02	169687
4/19/2016	9:38 AM	110.85	110.91	110.815	110.88	189966
4/19/2016	9:39 AM	110.84	110.89	110.81	110.85	88567
4/19/2016	9:40 AM	110.84	110.92	110.828	110.83	146546
4/19/2016	9:41 AM	110.74	110.84	110.72	110.8301	235789
4/19/2016	9:42 AM	110.69	110.74	110.66	110.7319	183723
4/19/2016	9:43 AM	110.6937	110.76	110.65	110.69	166055
4/19/2016	9:44 AM	110.74	110.75	110.66	110.68	131841
4/19/2016	9:45 AM	110.76	110.78	110.73	110.74	318705
4/19/2016	9:46 AM	110.68	110.77	110.66	110.76	149919
4/19/2016	9:47 AM	110.7	110.73	110.68	110.68	174297
4/19/2016	9:48 AM	110.75	110.81	110.7	110.7	188996
4/19/2016	9:49 AM	110.71	110.76	110.68	110.75	166529
4/19/2016	9:50 AM	110.7764	110.79	110.69	110.71	292995
4/19/2016	9:51 AM	110.8	110.8199	110.75	110.77	459453
4/19/2016	9:52 AM	110.69	110.8094	110.69	110.8	150159
4/19/2016	9:53 AM	110.6	110.73	110.57	110.7	319140
4/19/2016	9:54 AM	110.579	110.5901	110.53	110.59	179429
4/19/2016	9:55 AM	110.56	110.6165	110.5599	110.58	135030
4/19/2016	9:56 AM	110.58	110.6475	110.565	110.57	194343
4/19/2016	9:57 AM	110.55	110.58	110.52	110.58	286187
4/19/2016	9:58 AM	110.68	110.7	110.55	110.55	351335
4/19/2016	9:59 AM	110.67	110.71	110.65	110.689	236791
4/19/2016	10:00 AM	110.67	110.7	110.6537	110.67	137525
4/19/2016	10:01 AM	110.64	110.68	110.63	110.67	724257
4/19/2016	10:02 AM	110.68	110.69	110.6	110.63	427947
4/19/2016	10:03 AM	110.68	110.69	110.64	110.68	299318
4/19/2016	10:04 AM	110.7	110.73	110.65	110.68	281759
4/19/2016	10:05 AM	110.62	110.72	110.605	110.7	322107
4/19/2016	10:06 AM	110.61	110.65	110.581	110.62	155385
4/19/2016	10:07 AM	110.68	110.68	110.61	110.62	124112
4/19/2016	10:08 AM	110.77	110.775	110.67	110.69	369515
4/19/2016	10:09 AM	110.72	110.78	110.72	110.77	236804
4/19/2016	10:10 AM	110.68	110.725	110.66	110.72	221771
4/19/2016	10:11 AM	110.71	110.75	110.675	110.679	148727
4/19/2016	10:12 AM	110.77	110.795	110.705	110.71	168222
4/19/2016	10:13 AM	110.78	110.78	110.73	110.765	116346
4/19/2016	10:14 AM	110.809	110.83	110.769	110.78	126905
4/19/2016	10:15 AM	110.81	110.835	110.79	110.81	148742
4/19/2016	10:16 AM	110.81	110.89	110.81	110.811	188522
4/19/2016	10:17 AM	110.84	110.86	110.7599	110.82	165899
4/19/2016	10:18 AM	110.81	110.85	110.793	110.84	104403
4/19/2016	10:19 AM	110.81	110.86	110.7999	110.81	144458
4/19/2016	10:20 AM	110.86	110.885	110.82	110.82	77306
4/19/2016	10:21 AM	110.85	110.88	110.85	110.86	103304
4/19/2016	10:22 AM	110.81	110.89	110.81	110.86	147927
4/19/2016	10:23 AM	110.777	110.82	110.77	110.809	240850
4/19/2016	10:24 AM	110.76	110.81	110.75	110.775	82261
4/19/2016	10:25 AM	110.759	110.765	110.74	110.75	59222
4/19/2016	10:26 AM	110.805	110.805	110.75	110.758	48844
4/19/2016	10:27 AM	110.85	110.88	110.79	110.795	103917
4/19/2016	10:28 AM	110.84	110.87	110.83	110.84	56467
4/19/2016	10:29 AM	110.9195	110.92	110.83	110.83	100058
4/19/2016	10:30 AM	110.865	110.92	110.85	110.915	54695
4/19/2016	10:31 AM	110.89	110.94	110.87	110.87	99693
4/19/2016	10:32 AM	110.92	110.92	110.87	110.9	95664
4/19/2016	10:33 AM	110.98	110.98	110.89	110.92	83070
4/19/2016	10:34 AM	110.96	111.02	110.96	110.98	110732
4/19/2016	10:35 AM	110.99	111	110.965	110.965	58780
4/19/2016	10:36 AM	110.95	110.995	110.92	110.995	65009
4/19/2016	10:37 AM	110.82	110.95	110.8	110.95	149078
4/19/2016	10:38 AM	110.83	110.85	110.82	110.82	62807
4/19/2016	10:39 AM	110.81	110.84	110.78	110.83	50492
4/19/2016	10:40 AM	110.83	110.8399	110.805	110.82	35361
4/19/2016	10:41 AM	110.8363	110.85	110.82	110.83	30001
4/19/2016	10:42 AM	110.82	110.845	110.76	110.84	106516
4/19/2016	10:43 AM	110.87	110.87	110.83	110.83	49567
4/19/2016	10:44 AM	110.9	110.91	110.87	110.87	105068
4/19/2016	10:45 AM	110.85	110.9	110.84	110.9	81027
4/19/2016	10:46 AM	110.85	110.8859	110.84	110.85	47273
4/19/2016	10:47 AM	110.8	110.86	110.76	110.85	68785
4/19/2016	10:48 AM	110.775	110.8	110.75	110.79	85990
4/19/2016	10:49 AM	110.72	110.785	110.72	110.775	71502
4/19/2016	10:50 AM	110.745	110.755	110.71	110.72	57832
4/19/2016	10:51 AM	110.76	110.79	110.74	110.745	148880
4/19/2016	10:52 AM	110.765	110.78	110.74	110.76	46912
4/19/2016	10:53 AM	110.835	110.85	110.78	110.78	163393
4/19/2016	10:54 AM	110.8436	110.87	110.83	110.843	109887
4/19/2016	10:55 AM	110.89	110.91	110.83	110.84	291065
4/19/2016	10:56 AM	110.84	110.88	110.835	110.88	85169
4/19/2016	10:57 AM	110.85	110.88	110.84	110.85	62255
4/19/2016	10:58 AM	110.83	110.85	110.805	110.85	17158
4/19/2016	10:59 AM	110.87	110.885	110.83	110.83	32501
4/19/2016	11:00 AM	110.8501	110.89	110.85	110.87	83519
4/19/2016	11:01 AM	110.88	110.895	110.86	110.86	34775
4/19/2016	11:02 AM	110.8	110.89	110.8	110.88	61644
4/19/2016	11:03 AM	110.82	110.82	110.78	110.8	27242
4/19/2016	11:04 AM	110.835	110.85	110.8105	110.82	37535
4/19/2016	11:05 AM	110.855	110.88	110.835	110.85	45618
4/19/2016	11:06 AM	110.85	110.89	110.845	110.85	37417
4/19/2016	11:07 AM	110.868	110.89	110.855	110.86	18546
4/19/2016	11:08 AM	110.8801	110.89	110.8607	110.87	16883
4/19/2016	11:09 AM	110.85	110.88	110.83	110.88	20870
4/19/2016	11:10 AM	110.84	110.86	110.84	110.8407	12344
4/19/2016	11:11 AM	110.795	110.84	110.7802	110.84	29880
4/19/2016	11:12 AM	110.78	110.81	110.76	110.795	58884
4/19/2016	11:13 AM	110.75	110.795	110.75	110.78	13059
4/19/2016	11:14 AM	110.7435	110.76	110.71	110.76	36417
4/19/2016	11:15 AM	110.74	110.79	110.72	110.7464	30063
4/19/2016	11:16 AM	110.74	110.76	110.73	110.74	30114
4/19/2016	11:17 AM	110.74	110.7567	110.73	110.735	15954
4/19/2016	11:18 AM	110.71	110.73	110.7	110.73	23473
4/19/2016	11:19 AM	110.7	110.73	110.67	110.71	107839
4/19/2016	11:20 AM	110.71	110.72	110.68	110.695	118934
4/19/2016	11:21 AM	110.69	110.73	110.69	110.71	20626
4/19/2016	11:22 AM	110.73	110.73	110.69	110.7	28623
4/19/2016	11:23 AM	110.715	110.75	110.71	110.724	17012
4/19/2016	11:24 AM	110.71	110.74	110.71	110.7128	14147
4/19/2016	11:25 AM	110.69	110.72	110.69	110.71	102279
4/19/2016	11:26 AM	110.67	110.7	110.67	110.685	45747
4/19/2016	11:27 AM	110.68	110.69	110.65	110.67	57743
4/19/2016	11:28 AM	110.6506	110.68	110.65	110.675	12204
4/19/2016	11:29 AM	110.66	110.66	110.63	110.65	39578
4/19/2016	11:30 AM	110.655	110.675	110.645	110.65	35794
4/19/2016	11:31 AM	110.7	110.7	110.65	110.655	28814
4/19/2016	11:32 AM	110.69	110.7	110.6701	110.7	13905
4/19/2016	11:33 AM	110.61	110.7	110.61	110.695	42651
4/19/2016	11:34 AM	110.65	110.66	110.59	110.61	88173
4/19/2016	11:35 AM	110.6833	110.6833	110.62	110.645	21779
4/19/2016	11:36 AM	110.66	110.6899	110.66	110.68	16045
4/19/2016	11:37 AM	110.71	110.718	110.66	110.67	28147
4/19/2016	11:38 AM	110.71	110.72	110.7	110.71	11276
4/19/2016	11:39 AM	110.71	110.73	110.7	110.73	51487
4/19/2016	11:40 AM	110.725	110.725	110.695	110.71	9328
4/19/2016	11:41 AM	110.7	110.72	110.7	110.72	39282
4/19/2016	11:42 AM	110.65	110.7064	110.6401	110.706	27060
4/19/2016	11:43 AM	110.64	110.69	110.64	110.645	45767
4/19/2016	11:44 AM	110.6393	110.6599	110.6	110.65	43371
4/19/2016	11:45 AM	110.63	110.66	110.63	110.64	13756
4/19/2016	11:46 AM	110.67	110.68	110.595	110.625	61562
4/19/2016	11:47 AM	110.645	110.675	110.63	110.665	27496
4/19/2016	11:48 AM	110.63	110.645	110.6	110.64	41931
4/19/2016	11:49 AM	110.52	110.625	110.51	110.615	46872
4/19/2016	11:50 AM	110.54	110.55	110.52	110.52	46838
4/19/2016	11:51 AM	110.41	110.55	110.41	110.5301	170977
4/19/2016	11:52 AM	110.33	110.42	110.32	110.41	97879
4/19/2016	11:53 AM	110.37	110.37	110.33	110.33	68707
4/19/2016	11:54 AM	110.31	110.38	110.3	110.365	129817
4/19/2016	11:55 AM	110.34	110.36	110.31	110.32	78799
4/19/2016	11:56 AM	110.28	110.36	110.2763	110.34	183789
4/19/2016	11:57 AM	110.24	110.3	110.23	110.2801	35575
4/19/2016	11:58 AM	110.28	110.28	110.22	110.24	40370
4/19/2016	11:59 AM	110.3	110.3	110.27	110.2799	68843
4/19/2016	12:00 PM	110.19	110.3	110.17	110.29	186672
4/19/2016	12:01 PM	110.23	110.23	110.17	110.18	67156
4/19/2016	12:02 PM	110.2201	110.24	110.2037	110.23	142901
4/19/2016	12:03 PM	110.2	110.23	110.1939	110.21	27809
4/19/2016	12:04 PM	110.2401	110.25	110.195	110.2	99108
4/19/2016	12:05 PM	110.21	110.25	110.205	110.2401	50917
4/19/2016	12:06 PM	110.19	110.22	110.178	110.21	54040
4/19/2016	12:07 PM	110.14	110.18	110.13	110.18	57781
4/19/2016	12:08 PM	110.1483	110.1564	110.106	110.14	86159
4/19/2016	12:09 PM	110.15	110.1699	110.125	110.14	11220
4/19/2016	12:10 PM	110.14	110.15	110.124	110.15	41196
4/19/2016	12:11 PM	110.11	110.14	110.1	110.1305	29738
4/19/2016	12:12 PM	110.1	110.1172	110.07	110.11	107579
4/19/2016	12:13 PM	110.179	110.19	110.1	110.1	50771
4/19/2016	12:14 PM	110.11	110.18	110.1	110.18	76628
4/19/2016	12:15 PM	110.1	110.13	110.07	110.1	85029
4/19/2016	12:16 PM	110.08	110.11	110.07	110.09	34756
4/19/2016	12:17 PM	110.09	110.09	110.06	110.09	31349
4/19/2016	12:18 PM	110.07	110.11	110.07	110.09	113097
4/19/2016	12:19 PM	110.07	110.1	110.05	110.06	92786
4/19/2016	12:20 PM	110	110.07	110	110.07	53282
4/19/2016	12:21 PM	110.04	110.06	109.99	110	188238
4/19/2016	12:22 PM	110.05	110.06	110.035	110.04	97561
4/19/2016	12:23 PM	110	110.04	109.97	110.04	63395
4/19/2016	12:24 PM	110.04	110.05	109.99	110	88198
4/19/2016	12:25 PM	110.01	110.0401	110.005	110.03	36472
4/19/2016	12:26 PM	110.01	110.025	109.99	110.01	91782
4/19/2016	12:27 PM	110.0383	110.0499	110.01	110.01	14284
4/19/2016	12:28 PM	110.04	110.059	110	110.04	39752
4/19/2016	12:29 PM	110.08	110.09	110.0433	110.05	84976
4/19/2016	12:30 PM	110.1	110.12	110.08	110.08	53055
4/19/2016	12:31 PM	110.09	110.11	110.07	110.105	19249
4/19/2016	12:32 PM	110.07	110.0993	110.06	110.09	51968
4/19/2016	12:33 PM	110.09	110.09	110.055	110.07	21166
4/19/2016	12:34 PM	110.09	110.115	110.0734	110.08	27576
4/19/2016	12:35 PM	110.07	110.09	110.06	110.09	24072
4/19/2016	12:36 PM	110.085	110.0863	110.05	110.07	31993
4/19/2016	12:37 PM	110.09	110.0999	110.06	110.09	14010
4/19/2016	12:38 PM	110.065	110.07	110.05	110.07	22461
4/19/2016	12:39 PM	110.06	110.07	110.04	110.07	77718
4/19/2016	12:40 PM	110.07	110.1099	110.05	110.06	54783
4/19/2016	12:41 PM	110.05	110.08	110.04	110.075	46010
4/19/2016	12:42 PM	110.0699	110.0699	110.022	110.06	74381
4/19/2016	12:43 PM	110.025	110.07	110.025	110.065	13055
4/19/2016	12:44 PM	109.9967	110.035	109.98	110.03	27284
4/19/2016	12:45 PM	110.046	110.05	109.995	110	31214
4/19/2016	12:46 PM	109.9937	110.06	109.9937	110.04	83020
4/19/2016	12:47 PM	109.94	110.04	109.94	110	27771
4/19/2016	12:48 PM	109.94	109.94	109.88	109.93	111675
4/19/2016	12:49 PM	109.92	109.9436	109.88	109.941	61257
4/19/2016	12:50 PM	109.935	109.937	109.91	109.92	117614
4/19/2016	12:51 PM	109.935	109.94	109.92	109.93	127239
4/19/2016	12:52 PM	109.93	109.945	109.91	109.92	59279
4/19/2016	12:53 PM	110.02	110.02	109.93	109.93	54732
4/19/2016	12:54 PM	110.168	110.17	110.025	110.025	178406
4/19/2016	12:55 PM	110.14	110.17	110.12	110.16	20439
4/19/2016	12:56 PM	110.14	110.16	110.13	110.15	23766
4/19/2016	12:57 PM	110.17	110.18	110.13	110.14	9343
4/19/2016	12:58 PM	110.19	110.2	110.15	110.18	20908
4/19/2016	12:59 PM	110.24	110.24	110.199	110.199	82177
4/19/2016	1:00 PM	110.26	110.27	110.2141	110.23	29627
4/19/2016	1:01 PM	110.24	110.251	110.22	110.251	19965
4/19/2016	1:02 PM	110.27	110.28	110.23	110.24	25798
4/19/2016	1:03 PM	110.2667	110.28	110.24	110.27	17884
4/19/2016	1:04 PM	110.26	110.28	110.26	110.26	17626
4/19/2016	1:05 PM	110.25	110.27	110.241	110.265	5978
4/19/2016	1:06 PM	110.2336	110.26	110.22	110.25	48179
4/19/2016	1:07 PM	110.25	110.27	110.23	110.23	70439
4/19/2016	1:08 PM	110.254	110.28	110.25	110.25	100071
4/19/2016	1:09 PM	110.3	110.3095	110.26	110.26	16943
4/19/2016	1:10 PM	110.27	110.31	110.27	110.3	23768
4/19/2016	1:11 PM	110.26	110.29	110.258	110.26	16346
4/19/2016	1:12 PM	110.254	110.2699	110.24	110.2699	13785
4/19/2016	1:13 PM	110.26	110.26	110.25	110.25	32572
4/19/2016	1:14 PM	110.29	110.29	110.265	110.27	96033
4/19/2016	1:15 PM	110.34	110.345	110.29	110.29	61829
4/19/2016	1:16 PM	110.35	110.37	110.33	110.33	19962
4/19/2016	1:17 PM	110.3401	110.37	110.34	110.345	32456
4/19/2016	1:18 PM	110.33	110.356	110.32	110.356	19269
4/19/2016	1:19 PM	110.28	110.33	110.28	110.33	31092
4/19/2016	1:20 PM	110.27	110.271	110.26	110.271	49657
4/19/2016	1:21 PM	110.3	110.3001	110.27	110.27	12661
4/19/2016	1:22 PM	110.34	110.34	110.3	110.3	27991
4/19/2016	1:23 PM	110.369	110.39	110.325	110.3392	49975
4/19/2016	1:24 PM	110.36	110.37	110.36	110.365	10727
4/19/2016	1:25 PM	110.4	110.4	110.36	110.36	9987
4/19/2016	1:26 PM	110.43	110.43	110.38	110.395	29063
4/19/2016	1:27 PM	110.46	110.46	110.42	110.43	34152
4/19/2016	1:28 PM	110.44	110.47	110.44	110.45	11677
4/19/2016	1:29 PM	110.46	110.46	110.43	110.439	7440
4/19/2016	1:30 PM	110.3918	110.45	110.38	110.45	30965
4/19/2016	1:31 PM	110.44	110.44	110.39	110.39	35780
4/19/2016	1:32 PM	110.4	110.45	110.394	110.4365	32991
4/19/2016	1:33 PM	110.41	110.41	110.39	110.39	5409
4/19/2016	1:34 PM	110.46	110.46	110.41	110.42	23023
4/19/2016	1:35 PM	110.415	110.471	110.41	110.47	28652
4/19/2016	1:36 PM	110.38	110.4	110.36	110.4	19080
4/19/2016	1:37 PM	110.36	110.39	110.36	110.39	22575
4/19/2016	1:38 PM	110.36	110.37	110.34	110.35	18778
4/19/2016	1:39 PM	110.355	110.36	110.33	110.35	10016
4/19/2016	1:40 PM	110.34	110.3799	110.33	110.36	22855
4/19/2016	1:41 PM	110.36	110.36	110.3364	110.34	7913
4/19/2016	1:42 PM	110.325	110.36	110.314	110.359	12106
4/19/2016	1:43 PM	110.3482	110.3482	110.31	110.32	55566
4/19/2016	1:44 PM	110.37	110.405	110.35	110.35	34414
4/19/2016	1:45 PM	110.36	110.395	110.36	110.38	23197
4/19/2016	1:46 PM	110.38	110.38	110.3538	110.37	15552
4/19/2016	1:47 PM	110.45	110.47	110.38	110.38	33928
4/19/2016	1:48 PM	110.43	110.46	110.41	110.45	16654
4/19/2016	1:49 PM	110.5	110.51	110.44	110.44	100966
4/19/2016	1:50 PM	110.52	110.53	110.49	110.5	46376
4/19/2016	1:51 PM	110.52	110.53	110.515	110.52	35299
4/19/2016	1:52 PM	110.515	110.53	110.515	110.52	11100
4/19/2016	1:53 PM	110.52	110.52	110.48	110.52	12386
4/19/2016	1:54 PM	110.51	110.52	110.501	110.51	4489
4/19/2016	1:55 PM	110.56	110.56	110.52	110.52	14541
4/19/2016	1:56 PM	110.57	110.5899	110.56	110.56	80376
4/19/2016	1:57 PM	110.56	110.582	110.54	110.58	29013
4/19/2016	1:58 PM	110.515	110.55	110.5001	110.55	39236
4/19/2016	1:59 PM	110.52	110.544	110.5	110.51	10861
4/19/2016	2:00 PM	110.55	110.56	110.51	110.51	25134
4/19/2016	2:01 PM	110.57	110.57	110.55	110.552	53792
4/19/2016	2:02 PM	110.65	110.66	110.57	110.57	188521
4/19/2016	2:03 PM	110.63	110.64	110.61	110.64	42690
4/19/2016	2:04 PM	110.59	110.625	110.59	110.62	19764
4/19/2016	2:05 PM	110.53	110.5901	110.52	110.59	42046
4/19/2016	2:06 PM	110.5164	110.54	110.51	110.539	26915
4/19/2016	2:07 PM	110.5	110.52	110.48	110.51	43173
4/19/2016	2:08 PM	110.49	110.53	110.48	110.51	60789
4/19/2016	2:09 PM	110.5	110.5	110.47	110.486	29901
4/19/2016	2:10 PM	110.52	110.54	110.495	110.5	16793
4/19/2016	2:11 PM	110.55	110.57	110.52	110.53	27325
4/19/2016	2:12 PM	110.555	110.555	110.49	110.54	29896
4/19/2016	2:13 PM	110.53	110.58	110.53	110.57	41183
4/19/2016	2:14 PM	110.54	110.55	110.52	110.54	28042
4/19/2016	2:15 PM	110.56	110.57	110.53	110.55	69103
4/19/2016	2:16 PM	110.54	110.585	110.54	110.57	27037
4/19/2016	2:17 PM	110.5765	110.58	110.534	110.534	15371
4/19/2016	2:18 PM	110.57	110.58	110.56	110.57	5282
4/19/2016	2:19 PM	110.57	110.59	110.5665	110.5665	12926
4/19/2016	2:20 PM	110.53	110.57	110.52	110.57	21993
4/19/2016	2:21 PM	110.54	110.54	110.5101	110.53	9338
4/19/2016	2:22 PM	110.57	110.58	110.545	110.545	10004
4/19/2016	2:23 PM	110.56	110.58	110.54	110.58	5628
4/19/2016	2:24 PM	110.57	110.58	110.545	110.57	27793
4/19/2016	2:25 PM	110.53	110.58	110.526	110.58	45799
4/19/2016	2:26 PM	110.47	110.54	110.47	110.53	56994
4/19/2016	2:27 PM	110.46	110.49	110.46	110.47	71582
4/19/2016	2:28 PM	110.5	110.51	110.46	110.46	25366
4/19/2016	2:29 PM	110.49	110.526	110.48	110.4901	39887
4/19/2016	2:30 PM	110.4	110.49	110.4	110.49	63088
4/19/2016	2:31 PM	110.411	110.42	110.39	110.4	103864
4/19/2016	2:32 PM	110.4599	110.47	110.42	110.42	23243
4/19/2016	2:33 PM	110.44	110.47	110.43	110.47	15179
4/19/2016	2:34 PM	110.445	110.445	110.42	110.44	71430
4/19/2016	2:35 PM	110.385	110.4499	110.38	110.4499	82787
4/19/2016	2:36 PM	110.3599	110.4	110.34	110.3878	83254
4/19/2016	2:37 PM	110.35	110.37	110.348	110.355	81576
4/19/2016	2:38 PM	110.38	110.39	110.35	110.3595	18087
4/19/2016	2:39 PM	110.37	110.4	110.37	110.374	28929
4/19/2016	2:40 PM	110.39	110.4	110.375	110.38	15655
4/19/2016	2:41 PM	110.42	110.43	110.39	110.39	35823
4/19/2016	2:42 PM	110.464	110.465	110.41	110.415	49714
4/19/2016	2:43 PM	110.4565	110.48	110.455	110.4635	48501
4/19/2016	2:44 PM	110.48	110.486	110.4501	110.46	48057
4/19/2016	2:45 PM	110.48	110.49	110.45	110.49	60946
4/19/2016	2:46 PM	110.4663	110.486	110.45	110.48	20315
4/19/2016	2:47 PM	110.475	110.4763	110.45	110.46	7089
4/19/2016	2:48 PM	110.46	110.48	110.46	110.47	15660
4/19/2016	2:49 PM	110.48	110.48	110.445	110.46	10924
4/19/2016	2:50 PM	110.52	110.535	110.46	110.47	83562
4/19/2016	2:51 PM	110.51	110.535	110.51	110.52	27649
4/19/2016	2:52 PM	110.48	110.52	110.475	110.505	30086
4/19/2016	2:53 PM	110.48	110.48	110.46	110.47	24991
4/19/2016	2:54 PM	110.5	110.51	110.4742	110.4761	5681
4/19/2016	2:55 PM	110.5005	110.52	110.4824	110.49	8623
4/19/2016	2:56 PM	110.49	110.5001	110.48	110.5	10607
4/19/2016	2:57 PM	110.494	110.5	110.475	110.49	5006
4/19/2016	2:58 PM	110.52	110.52	110.48	110.49	6781
4/19/2016	2:59 PM	110.43	110.53	110.43	110.52	67045
4/19/2016	3:00 PM	110.38	110.43	110.38	110.43	41379
4/19/2016	3:01 PM	110.3	110.385	110.3	110.38	108333
4/19/2016	3:02 PM	110.28	110.29	110.27	110.29	53140
4/19/2016	3:03 PM	110.32	110.32	110.27	110.28	62991
4/19/2016	3:04 PM	110.33	110.34	110.3	110.32	9198
4/19/2016	3:05 PM	110.34	110.36	110.32	110.3229	26864
4/19/2016	3:06 PM	110.38	110.39	110.33	110.3301	30694
4/19/2016	3:07 PM	110.41	110.42	110.38	110.38	35694
4/19/2016	3:08 PM	110.39	110.42	110.39	110.42	18744
4/19/2016	3:09 PM	110.39	110.405	110.39	110.39	17760
4/19/2016	3:10 PM	110.37	110.4	110.365	110.4	14636
4/19/2016	3:11 PM	110.4	110.42	110.36	110.36	35203
4/19/2016	3:12 PM	110.43	110.45	110.41	110.41	36704
4/19/2016	3:13 PM	110.43	110.43	110.385	110.421	55927
4/19/2016	3:14 PM	110.46	110.49	110.44	110.44	92001
4/19/2016	3:15 PM	110.5	110.5237	110.4563	110.46	43992
4/19/2016	3:16 PM	110.49	110.54	110.49	110.5091	41373
4/19/2016	3:17 PM	110.47	110.5	110.47	110.49	14284
4/19/2016	3:18 PM	110.4678	110.47	110.43	110.46	43848
4/19/2016	3:19 PM	110.49	110.49	110.47	110.47	9099
4/19/2016	3:20 PM	110.47	110.51	110.47	110.49	30895
4/19/2016	3:21 PM	110.46	110.48	110.454	110.4605	12054
4/19/2016	3:22 PM	110.49	110.49	110.455	110.46	25999
4/19/2016	3:23 PM	110.48	110.49	110.47	110.49	10829
4/19/2016	3:24 PM	110.5336	110.54	110.48	110.48	29801
4/19/2016	3:25 PM	110.55	110.55	110.5101	110.53	27995
4/19/2016	3:26 PM	110.53	110.56	110.53	110.54	26787
4/19/2016	3:27 PM	110.54	110.56	110.52	110.53	13193
4/19/2016	3:28 PM	110.5	110.55	110.5	110.54	42835
4/19/2016	3:29 PM	110.45	110.5	110.4299	110.5	62991
4/19/2016	3:30 PM	110.52	110.52	110.44	110.46	53956
4/19/2016	3:31 PM	110.58	110.59	110.5	110.51	71278
4/19/2016	3:32 PM	110.595	110.61	110.58	110.58	64543
4/19/2016	3:33 PM	110.5875	110.62	110.561	110.595	44353
4/19/2016	3:34 PM	110.56	110.5999	110.53	110.59	46506
4/19/2016	3:35 PM	110.56	110.58	110.53	110.555	21524
4/19/2016	3:36 PM	110.53	110.56	110.52	110.56	10701
4/19/2016	3:37 PM	110.55	110.56	110.52	110.52	25487
4/19/2016	3:38 PM	110.52	110.56	110.51	110.55	10271
4/19/2016	3:39 PM	110.565	110.57	110.53	110.53	16981
4/19/2016	3:40 PM	110.58	110.6	110.54	110.56	78764
4/19/2016	3:41 PM	110.54	110.59	110.54	110.58	22730
4/19/2016	3:42 PM	110.56	110.56	110.5262	110.54	16000
4/19/2016	3:43 PM	110.56	110.57	110.54	110.55	33840
4/19/2016	3:44 PM	110.54	110.56	110.53	110.56	28231
4/19/2016	3:45 PM	110.485	110.5527	110.48	110.54	88013
4/19/2016	3:46 PM	110.47	110.52	110.46	110.49	33865
4/19/2016	3:47 PM	110.48	110.48	110.44	110.47	36479
4/19/2016	3:48 PM	110.47	110.49	110.45	110.47	36332
4/19/2016	3:49 PM	110.48	110.49	110.46	110.466	82747
4/19/2016	3:50 PM	110.49	110.51	110.48	110.49	154611
4/19/2016	3:51 PM	110.505	110.54	110.49	110.49	196051
4/19/2016	3:52 PM	110.55	110.55	110.5	110.505	95860
4/19/2016	3:53 PM	110.46	110.55	110.46	110.54	88609
4/19/2016	3:54 PM	110.4136	110.465	110.41	110.465	56075
4/19/2016	3:55 PM	110.44	110.44	110.41	110.415	74363
4/19/2016	3:56 PM	110.39	110.44	110.38	110.44	133679
4/19/2016	3:57 PM	110.41	110.41	110.37	110.3867	124305
4/19/2016	3:58 PM	110.4	110.445	110.39	110.4	878598
4/19/2016	3:59 PM	110.42	110.42	110.385	110.4	657434
4/19/2016	4:00 PM	110.55	110.55	110.42	110.42	1578202
4/20/2016	9:31 AM	110.61	110.61	110.54	110.55	354043
4/20/2016	9:32 AM	110.62	110.63	110.5901	110.62	55926
4/20/2016	9:33 AM	110.48	110.63	110.47	110.62	105644
4/20/2016	9:34 AM	110.46	110.49	110.38	110.47	114958
4/20/2016	9:35 AM	110.42	110.5025	110.41	110.47	54685
4/20/2016	9:36 AM	110.44	110.44	110.3689	110.42	95826
4/20/2016	9:37 AM	110.424	110.46	110.42	110.44	108051
4/20/2016	9:38 AM	110.35	110.44	110.34	110.42	97617
4/20/2016	9:39 AM	110.34	110.37	110.31	110.34	63897
4/20/2016	9:40 AM	110.32	110.355	110.23	110.345	138653
4/20/2016	9:41 AM	110.23	110.33	110.23	110.32	273373
4/20/2016	9:42 AM	110.24	110.29	110.23	110.24	72175
4/20/2016	9:43 AM	110.22	110.24	110.17	110.23	110982
4/20/2016	9:44 AM	110.27	110.31	110.22	110.22	42833
4/20/2016	9:45 AM	110.308	110.31	110.27	110.27	33323
4/20/2016	9:46 AM	110.37	110.38	110.28	110.31	65276
4/20/2016	9:47 AM	110.35	110.37	110.27	110.37	48017
4/20/2016	9:48 AM	110.32	110.36	110.3	110.36	31019
4/20/2016	9:49 AM	110.36	110.3795	110.3089	110.32	22384
4/20/2016	9:50 AM	110.45	110.46	110.35	110.35	71550
4/20/2016	9:51 AM	110.51	110.54	110.46	110.46	93858
4/20/2016	9:52 AM	110.61	110.61	110.5201	110.5263	35111
4/20/2016	9:53 AM	110.65	110.7	110.59	110.62	53267
4/20/2016	9:54 AM	110.73	110.75	110.65	110.65	64271
4/20/2016	9:55 AM	110.74	110.77	110.71	110.74	68559
4/20/2016	9:56 AM	110.84	110.864	110.73	110.7389	161675
4/20/2016	9:57 AM	110.7999	110.8399	110.78	110.8399	54494
4/20/2016	9:58 AM	110.8	110.802	110.77	110.8	20560
4/20/2016	9:59 AM	110.77	110.805	110.76	110.8	24882
4/20/2016	10:00 AM	110.73	110.77	110.72	110.76	23044
4/20/2016	10:01 AM	110.68	110.74	110.67	110.73	45843
4/20/2016	10:02 AM	110.7199	110.7365	110.69	110.7	53456
4/20/2016	10:03 AM	110.71	110.745	110.67	110.72	22783
4/20/2016	10:04 AM	110.71	110.75	110.69	110.71	45170
4/20/2016	10:05 AM	110.68	110.71	110.62	110.71	74608
4/20/2016	10:06 AM	110.72	110.73	110.66	110.68	25507
4/20/2016	10:07 AM	110.68	110.73	110.66	110.73	49590
4/20/2016	10:08 AM	110.68	110.72	110.64	110.68	86332
4/20/2016	10:09 AM	110.69	110.74	110.67	110.68	44972
4/20/2016	10:10 AM	110.67	110.71	110.67	110.6975	12349
4/20/2016	10:11 AM	110.67	110.68	110.64	110.66	57112
4/20/2016	10:12 AM	110.78	110.815	110.67	110.67	75706
4/20/2016	10:13 AM	110.785	110.79	110.74	110.78	73293
4/20/2016	10:14 AM	110.76	110.78	110.73	110.78	33033
4/20/2016	10:15 AM	110.79	110.81	110.74	110.7687	124567
4/20/2016	10:16 AM	110.82	110.82	110.78	110.7951	29941
4/20/2016	10:17 AM	110.77	110.82	110.75	110.82	28488
4/20/2016	10:18 AM	110.77	110.8	110.76	110.78	8427
4/20/2016	10:19 AM	110.6705	110.77	110.67	110.77	28994
4/20/2016	10:20 AM	110.71	110.73	110.6713	110.68	35756
4/20/2016	10:21 AM	110.71	110.73	110.69	110.71	13420
4/20/2016	10:22 AM	110.73	110.73	110.65	110.71	40049
4/20/2016	10:23 AM	110.66	110.73	110.63	110.73	33823
4/20/2016	10:24 AM	110.61	110.67	110.59	110.65	49854
4/20/2016	10:25 AM	110.6051	110.64	110.57	110.615	56937
4/20/2016	10:26 AM	110.57	110.61	110.52	110.61	41228
4/20/2016	10:27 AM	110.5399	110.59	110.53	110.56	45030
4/20/2016	10:28 AM	110.48	110.55	110.48	110.55	27581
4/20/2016	10:29 AM	110.52	110.545	110.49	110.49	103681
4/20/2016	10:30 AM	110.55	110.56	110.5	110.52	60448
4/20/2016	10:31 AM	110.54	110.6199	110.54	110.57	50952
4/20/2016	10:32 AM	110.55	110.608	110.52	110.53	52358
4/20/2016	10:33 AM	110.59	110.61	110.55	110.55	49068
4/20/2016	10:34 AM	110.63	110.64	110.5699	110.58	84110
4/20/2016	10:35 AM	110.65	110.65	110.6	110.65	18707
4/20/2016	10:36 AM	110.547	110.64	110.547	110.64	34381
4/20/2016	10:37 AM	110.58	110.59	110.5467	110.55	15226
4/20/2016	10:38 AM	110.4	110.57	110.4	110.57	80183
4/20/2016	10:39 AM	110.42	110.44	110.37	110.41	29433
4/20/2016	10:40 AM	110.4	110.43	110.39	110.42	73275
4/20/2016	10:41 AM	110.34	110.4	110.33	110.4	81894
4/20/2016	10:42 AM	110.39	110.4	110.339	110.35	33343
4/20/2016	10:43 AM	110.39	110.41	110.35	110.3999	44974
4/20/2016	10:44 AM	110.36	110.39	110.36	110.38	12058
4/20/2016	10:45 AM	110.36	110.37	110.33	110.37	33285
4/20/2016	10:46 AM	110.4	110.4	110.32	110.36	20869
4/20/2016	10:47 AM	110.4	110.4199	110.38	110.4	26251
4/20/2016	10:48 AM	110.44	110.44	110.38	110.409	20839
4/20/2016	10:49 AM	110.45	110.46	110.4	110.4499	104768
4/20/2016	10:50 AM	110.45	110.48	110.45	110.45	36069
4/20/2016	10:51 AM	110.41	110.47	110.409	110.44	17448
4/20/2016	10:52 AM	110.46	110.49	110.41	110.41	86357
4/20/2016	10:53 AM	110.42	110.459	110.385	110.459	45225
4/20/2016	10:54 AM	110.42	110.43	110.41	110.42	11991
4/20/2016	10:55 AM	110.445	110.47	110.41	110.41	30648
4/20/2016	10:56 AM	110.53	110.55	110.45	110.45	50391
4/20/2016	10:57 AM	110.58	110.6	110.53	110.53	65263
4/20/2016	10:58 AM	110.57	110.605	110.57	110.59	30142
4/20/2016	10:59 AM	110.57	110.59	110.57	110.57	30558
4/20/2016	11:00 AM	110.64	110.64	110.59	110.59	65584
4/20/2016	11:01 AM	110.6227	110.66	110.61	110.64	42293
4/20/2016	11:02 AM	110.57	110.62	110.57	110.614	27790
4/20/2016	11:03 AM	110.59	110.6	110.56	110.56	30583
4/20/2016	11:04 AM	110.62	110.63	110.59	110.59	32193
4/20/2016	11:05 AM	110.6	110.63	110.59	110.62	15276
4/20/2016	11:06 AM	110.63	110.64	110.6	110.6	39751
4/20/2016	11:07 AM	110.66	110.67	110.64	110.64	20088
4/20/2016	11:08 AM	110.73	110.78	110.66	110.66	75403
4/20/2016	11:09 AM	110.79	110.7965	110.739	110.7399	54671
4/20/2016	11:10 AM	110.8	110.83	110.79	110.79	58197
4/20/2016	11:11 AM	110.82	110.825	110.8	110.81	30624
4/20/2016	11:12 AM	110.81	110.84	110.8	110.82	52877
4/20/2016	11:13 AM	110.8	110.811	110.77	110.811	22828
4/20/2016	11:14 AM	110.78	110.8	110.762	110.8	5183
4/20/2016	11:15 AM	110.83	110.83	110.78	110.78	17727
4/20/2016	11:16 AM	110.87	110.89	110.83	110.83	55327
4/20/2016	11:17 AM	110.87	110.9028	110.87	110.87	52593
4/20/2016	11:18 AM	110.9	110.9	110.8654	110.87	21192
4/20/2016	11:19 AM	110.89	110.91	110.8865	110.9	41393
4/20/2016	11:20 AM	110.93	110.94	110.9	110.9	32579
4/20/2016	11:21 AM	111.03	111.03	110.931	110.931	65130
4/20/2016	11:22 AM	110.99	111.04	110.97	111.03	86549
4/20/2016	11:23 AM	111.0192	111.02	110.9857	110.99	48671
4/20/2016	11:24 AM	111.06	111.06	111	111.02	67088
4/20/2016	11:25 AM	111.02	111.06	110.99	111.06	59793
4/20/2016	11:26 AM	111.05	111.09	111.02	111.025	83108
4/20/2016	11:27 AM	111.0246	111.05	111.02	111.0435	23025
4/20/2016	11:28 AM	111.03	111.05	111.02	111.03	14285
4/20/2016	11:29 AM	111.06	111.08	111.02	111.02	45673
4/20/2016	11:30 AM	111.03	111.07	111.02	111.0639	21464
4/20/2016	11:31 AM	111.02	111.05	111	111.05	30617
4/20/2016	11:32 AM	110.985	111.0299	110.98	111.0118	55715
4/20/2016	11:33 AM	111	111.02	110.98	110.99	39045
4/20/2016	11:34 AM	111.01	111.02	111	111	25435
4/20/2016	11:35 AM	110.9999	111.02	110.97	111.01	38757
4/20/2016	11:36 AM	111.02	111.05	110.99	110.99	22744
4/20/2016	11:37 AM	111.01	111.03	111	111.02	25600
4/20/2016	11:38 AM	111	111.03	110.99	111	25252
4/20/2016	11:39 AM	111.04	111.045	111.01	111.01	20772
4/20/2016	11:40 AM	111.025	111.05	111.01	111.03	43848
4/20/2016	11:41 AM	111.05	111.0799	111.01	111.03	19267
4/20/2016	11:42 AM	111.03	111.055	111.03	111.055	8181
4/20/2016	11:43 AM	111.0127	111.04	111.01	111.025	29059
4/20/2016	11:44 AM	111.05	111.05	111.01	111.03	27885
4/20/2016	11:45 AM	111.03	111.05	111.0199	111.048	35289
4/20/2016	11:46 AM	111.07	111.1	111.04	111.04	49064
4/20/2016	11:47 AM	111.06	111.0683	111.02	111.0683	74574
4/20/2016	11:48 AM	111.06	111.06	111.049	111.057	27698
4/20/2016	11:49 AM	111.06	111.07	111.039	111.06	11716
4/20/2016	11:50 AM	111.04	111.08	111.03	111.06	42382
4/20/2016	11:51 AM	111.02	111.06	111.02	111.04	36208
4/20/2016	11:52 AM	110.98	111.03	110.97	111.02	28190
4/20/2016	11:53 AM	110.97	110.995	110.95	110.99	266031
4/20/2016	11:54 AM	110.94	110.974	110.9289	110.974	45660
4/20/2016	11:55 AM	110.955	110.96	110.94	110.94	23425
4/20/2016	11:56 AM	110.985	110.9899	110.96	110.965	31564
4/20/2016	11:57 AM	110.99	111.01	110.97	110.98	32410
4/20/2016	11:58 AM	110.981	111	110.9641	110.996	20582
4/20/2016	11:59 AM	110.9663	110.985	110.9663	110.985	17039
4/20/2016	12:00 PM	110.935	110.96	110.92	110.96	17793
4/20/2016	12:01 PM	110.915	110.95	110.91	110.94	43502
4/20/2016	12:02 PM	110.95	110.95	110.91	110.92	29100
4/20/2016	12:03 PM	110.98	110.98	110.95	110.95	54987
4/20/2016	12:04 PM	110.9599	111	110.9599	110.985	42957
4/20/2016	12:05 PM	110.955	110.96	110.94	110.95	29334
4/20/2016	12:06 PM	110.995	111.005	110.955	110.96	39333
4/20/2016	12:07 PM	110.97	110.99	110.97	110.99	28393
4/20/2016	12:08 PM	110.95	110.972	110.94	110.972	18342
4/20/2016	12:09 PM	110.95	110.95	110.935	110.94	20901
4/20/2016	12:10 PM	110.9401	110.96	110.925	110.95	23649
4/20/2016	12:11 PM	110.95	110.97	110.94	110.947	39937
4/20/2016	12:12 PM	110.87	110.95	110.87	110.95	69607
4/20/2016	12:13 PM	110.8767	110.89	110.87	110.87	11682
4/20/2016	12:14 PM	110.86	110.88	110.86	110.87	9376
4/20/2016	12:15 PM	110.88	110.89	110.87	110.87	11872
4/20/2016	12:16 PM	110.86	110.899	110.83	110.89	95135
4/20/2016	12:17 PM	110.89	110.89	110.86	110.8699	41194
4/20/2016	12:18 PM	110.9001	110.91	110.89	110.8999	6300
4/20/2016	12:19 PM	110.91	110.91	110.895	110.91	20619
4/20/2016	12:20 PM	110.89	110.9111	110.89	110.911	11482
4/20/2016	12:21 PM	110.84	110.8909	110.84	110.8909	26190
4/20/2016	12:22 PM	110.8641	110.8641	110.847	110.847	8799
4/20/2016	12:23 PM	110.8501	110.8685	110.85	110.8685	23119
4/20/2016	12:24 PM	110.86	110.875	110.85	110.858	67758
4/20/2016	12:25 PM	110.89	110.9	110.83	110.865	38375
4/20/2016	12:26 PM	110.88	110.9	110.88	110.89	11964
4/20/2016	12:27 PM	110.885	110.885	110.8733	110.88	4240
4/20/2016	12:28 PM	110.89	110.92	110.885	110.89	31645
4/20/2016	12:29 PM	110.91	110.915	110.88	110.885	20548
4/20/2016	12:30 PM	110.92	110.92	110.9	110.9	18627
4/20/2016	12:31 PM	110.9	110.93	110.9	110.9267	14509
4/20/2016	12:32 PM	110.8843	110.9	110.875	110.9	44820
4/20/2016	12:33 PM	110.9	110.9	110.875	110.88	27553
4/20/2016	12:34 PM	110.94	110.948	110.9	110.9	30594
4/20/2016	12:35 PM	110.94	110.94	110.924	110.94	1261
4/20/2016	12:36 PM	110.934	110.96	110.934	110.94	32960
4/20/2016	12:37 PM	110.9126	110.94	110.91	110.94	3307
4/20/2016	12:38 PM	110.9513	110.96	110.92	110.92	42844
4/20/2016	12:39 PM	110.98	110.991	110.945	110.95	21509
4/20/2016	12:40 PM	111.02	111.02	110.975	110.98	19899
4/20/2016	12:41 PM	111.032	111.04	111.015	111.02	20742
4/20/2016	12:42 PM	111.01	111.03	111.01	111.03	8652
4/20/2016	12:43 PM	111.01	111.02	111	111.01	17986
4/20/2016	12:44 PM	111.029	111.04	111.01	111.02	23006
4/20/2016	12:45 PM	111.04	111.06	111.021	111.03	44422
4/20/2016	12:46 PM	111.02	111.04	111.02	111.04	8327
4/20/2016	12:47 PM	111.01	111.02	110.999	111.02	8929
4/20/2016	12:48 PM	110.97	110.99	110.95	110.99	12032
4/20/2016	12:49 PM	110.98	111	110.97	110.97	8854
4/20/2016	12:50 PM	110.98	111	110.9764	110.9764	5126
4/20/2016	12:51 PM	110.931	110.9866	110.93	110.9866	14136
4/20/2016	12:52 PM	110.92	110.9462	110.901	110.94	9679
4/20/2016	12:53 PM	110.915	110.94	110.915	110.93	16352
4/20/2016	12:54 PM	110.919	110.95	110.9176	110.92	4891
4/20/2016	12:55 PM	110.89	110.92	110.88	110.91	76063
4/20/2016	12:56 PM	110.9	110.92	110.88	110.89	42124
4/20/2016	12:57 PM	110.9	110.91	110.89	110.89	12180
4/20/2016	12:58 PM	110.93	110.93	110.9	110.9	4414
4/20/2016	12:59 PM	110.919	110.93	110.91	110.93	8687
4/20/2016	1:00 PM	110.92	110.92	110.905	110.92	6347
4/20/2016	1:01 PM	110.93	110.94	110.92	110.9201	16454
4/20/2016	1:02 PM	110.96	110.98	110.94	110.94	111339
4/20/2016	1:03 PM	110.96	110.96	110.95	110.95	10878
4/20/2016	1:04 PM	110.95	110.97	110.95	110.96	14499
4/20/2016	1:05 PM	110.95	110.97	110.94	110.95	10101
4/20/2016	1:06 PM	110.945	110.96	110.93	110.945	7666
4/20/2016	1:07 PM	110.88	110.94	110.875	110.94	26024
4/20/2016	1:08 PM	110.83	110.88	110.82	110.87	52305
4/20/2016	1:09 PM	110.81	110.83	110.79	110.83	31563
4/20/2016	1:10 PM	110.81	110.81	110.7929	110.81	7537
4/20/2016	1:11 PM	110.82	110.83	110.8037	110.8037	30902
4/20/2016	1:12 PM	110.79	110.84	110.79	110.825	54819
4/20/2016	1:13 PM	110.82	110.82	110.81	110.81	3300
4/20/2016	1:14 PM	110.84	110.85	110.81	110.81	24194
4/20/2016	1:15 PM	110.85	110.85	110.839	110.84	24570
4/20/2016	1:16 PM	110.85	110.86	110.84	110.84	34542
4/20/2016	1:17 PM	110.85	110.85	110.83	110.84	6211
4/20/2016	1:18 PM	110.8736	110.9	110.86	110.86	53932
4/20/2016	1:19 PM	110.87	110.89	110.86	110.88	11069
4/20/2016	1:20 PM	110.86	110.88	110.85	110.87	9265
4/20/2016	1:21 PM	110.87	110.88	110.86	110.86	4000
4/20/2016	1:22 PM	110.895	110.9158	110.8729	110.8729	10995
4/20/2016	1:23 PM	110.86	110.8999	110.86	110.8999	7449
4/20/2016	1:24 PM	110.875	110.88	110.86	110.861	7533
4/20/2016	1:25 PM	110.89	110.9	110.872	110.88	23736
4/20/2016	1:26 PM	110.89	110.895	110.88	110.89	12402
4/20/2016	1:27 PM	110.88	110.89	110.87	110.89	23397
4/20/2016	1:28 PM	110.87	110.88	110.84	110.88	35332
4/20/2016	1:29 PM	110.885	110.89	110.87	110.88	15980
4/20/2016	1:30 PM	110.89	110.92	110.875	110.875	69502
4/20/2016	1:31 PM	110.93	110.94	110.885	110.89	16617
4/20/2016	1:32 PM	110.9247	110.93	110.9	110.92	36648
4/20/2016	1:33 PM	110.92	110.93	110.91	110.92	18116
4/20/2016	1:34 PM	110.94	110.945	110.9	110.92	13506
4/20/2016	1:35 PM	110.9477	110.98	110.94	110.95	50828
4/20/2016	1:36 PM	110.91	110.94	110.9	110.94	19314
4/20/2016	1:37 PM	110.8701	110.91	110.8701	110.91	8535
4/20/2016	1:38 PM	110.9	110.9	110.87	110.88	19260
4/20/2016	1:39 PM	110.9101	110.9101	110.89	110.9	11814
4/20/2016	1:40 PM	110.91	110.94	110.905	110.92	8275
4/20/2016	1:41 PM	110.915	110.92	110.91	110.92	16628
4/20/2016	1:42 PM	110.9101	110.92	110.9	110.915	28917
4/20/2016	1:43 PM	110.89	110.91	110.89	110.91	6489
4/20/2016	1:44 PM	110.9	110.9099	110.88	110.885	29249
4/20/2016	1:45 PM	110.895	110.91	110.895	110.9	9033
4/20/2016	1:46 PM	110.92	110.92	110.89	110.89	35307
4/20/2016	1:47 PM	110.895	110.93	110.895	110.93	3217
4/20/2016	1:48 PM	110.95	110.96	110.895	110.895	124357
4/20/2016	1:49 PM	110.97	110.97	110.92	110.95	40449
4/20/2016	1:50 PM	110.95	110.96	110.93	110.96	32880
4/20/2016	1:51 PM	110.965	110.97	110.94	110.94	12872
4/20/2016	1:52 PM	111.01	111.02	110.969	110.969	76960
4/20/2016	1:53 PM	111.03	111.03	111	111.0101	6807
4/20/2016	1:54 PM	111.01	111.03	111.007	111.029	12758
4/20/2016	1:55 PM	111.015	111.03	111.01	111.01	13157
4/20/2016	1:56 PM	111	111.03	111	111.015	16061
4/20/2016	1:57 PM	111.002	111.016	110.985	111	19746
4/20/2016	1:58 PM	110.96	111	110.96	111	42218
4/20/2016	1:59 PM	110.97	110.98	110.93	110.96	57157
4/20/2016	2:00 PM	110.95	110.98	110.935	110.97	36441
4/20/2016	2:01 PM	110.9338	110.95	110.93	110.95	10806
4/20/2016	2:02 PM	110.945	110.959	110.935	110.9399	14618
4/20/2016	2:03 PM	110.9101	110.94	110.91	110.94	16004
4/20/2016	2:04 PM	110.94	110.94	110.92	110.92	12188
4/20/2016	2:05 PM	110.95	110.96	110.92	110.94	9749
4/20/2016	2:06 PM	110.911	110.94	110.91	110.93	11313
4/20/2016	2:07 PM	110.925	110.93	110.89	110.9135	81040
4/20/2016	2:08 PM	110.93	110.93	110.92	110.92	9910
4/20/2016	2:09 PM	110.91	110.93	110.91	110.929	5252
4/20/2016	2:10 PM	110.93	110.93	110.9	110.919	7386
4/20/2016	2:11 PM	110.93	110.94	110.92	110.9336	15160
4/20/2016	2:12 PM	110.97	110.97	110.94	110.94	16254
4/20/2016	2:13 PM	110.941	110.97	110.94	110.97	32474
4/20/2016	2:14 PM	110.9478	110.96	110.94	110.95	7975
4/20/2016	2:15 PM	110.96	110.97	110.945	110.945	11815
4/20/2016	2:16 PM	111	111	110.9636	110.97	9229
4/20/2016	2:17 PM	111.005	111.02	110.99	110.99	32536
4/20/2016	2:18 PM	111.0271	111.03	111.01	111.01	7536
4/20/2016	2:19 PM	111.01	111.02	111.01	111.02	5355
4/20/2016	2:20 PM	111.02	111.02	111	111.0167	8690
4/20/2016	2:21 PM	111.011	111.02	111.01	111.02	4693
4/20/2016	2:22 PM	111.07	111.07	111.01	111.02	32921
4/20/2016	2:23 PM	111.12	111.13	111.065	111.07	74147
4/20/2016	2:24 PM	111.09	111.15	111.08	111.12	121942
4/20/2016	2:25 PM	111.06	111.09	111.03	111.08	115490
4/20/2016	2:26 PM	111.0464	111.06	111.0301	111.06	11596
4/20/2016	2:27 PM	111.04	111.05	111.02	111.0468	79553
4/20/2016	2:28 PM	111.05	111.05	111.031	111.04	14966
4/20/2016	2:29 PM	111.035	111.04	111.0101	111.04	19914
4/20/2016	2:30 PM	111.001	111.04	111	111.03	15040
4/20/2016	2:31 PM	111.05	111.055	110.99	111.002	22065
4/20/2016	2:32 PM	111.015	111.05	111.01	111.05	37323
4/20/2016	2:33 PM	111.05	111.05	111.02	111.02	12568
4/20/2016	2:34 PM	111.04	111.055	111.04	111.044	3583
4/20/2016	2:35 PM	111.05	111.065	111.0399	111.04	11084
4/20/2016	2:36 PM	111.05	111.06	111.04	111.04	30858
4/20/2016	2:37 PM	111.03	111.055	111.03	111.05	14597
4/20/2016	2:38 PM	111.05	111.06	111.02	111.0263	121130
4/20/2016	2:39 PM	111.035	111.06	111.035	111.05	12824
4/20/2016	2:40 PM	111.02	111.04	111.0063	111.03	13939
4/20/2016	2:41 PM	111	111.03	111	111.02	11723
4/20/2016	2:42 PM	111.045	111.045	111.01	111.018	23436
4/20/2016	2:43 PM	111.07	111.07	111.04	111.0467	86408
4/20/2016	2:44 PM	111.05	111.08	111.05	111.065	15985
4/20/2016	2:45 PM	111.0447	111.05	111.0447	111.05	2550
4/20/2016	2:46 PM	111.02	111.05	111.02	111.04	77338
4/20/2016	2:47 PM	111.01	111.025	111.0063	111.01	34624
4/20/2016	2:48 PM	110.99	111.015	110.98	111.015	30508
4/20/2016	2:49 PM	110.96	110.99	110.96	110.986	5989
4/20/2016	2:50 PM	110.97	110.98	110.95	110.95	9243
4/20/2016	2:51 PM	111.025	111.03	110.965	110.97	13493
4/20/2016	2:52 PM	111.005	111.02	111	111.02	7666
4/20/2016	2:53 PM	110.99	111.02	110.99	111.009	7818
4/20/2016	2:54 PM	110.96	111	110.96	110.99	24590
4/20/2016	2:55 PM	110.98	110.985	110.96	110.9638	13632
4/20/2016	2:56 PM	110.99	111	110.97	110.98	6925
4/20/2016	2:57 PM	110.995	111.015	110.99	110.9978	5495
4/20/2016	2:58 PM	111	111.02	110.99	111	52926
4/20/2016	2:59 PM	111.01	111.02	111	111.0036	29980
4/20/2016	3:00 PM	111.01	111.025	111.005	111.015	17751
4/20/2016	3:01 PM	111.055	111.06	111.01	111.01	15454
4/20/2016	3:02 PM	111.0301	111.081	111.03	111.0557	65644
4/20/2016	3:03 PM	111.07	111.07	111.04	111.045	35318
4/20/2016	3:04 PM	111.08	111.08	111.06	111.06	19148
4/20/2016	3:05 PM	111.065	111.0769	111.06	111.0769	27625
4/20/2016	3:06 PM	111.025	111.08	111.02	111.07	45840
4/20/2016	3:07 PM	111.05	111.05	111.034	111.0399	27287
4/20/2016	3:08 PM	111.0336	111.0565	111.02	111.05	15597
4/20/2016	3:09 PM	111.02	111.0311	111.01	111.0311	49534
4/20/2016	3:10 PM	111.03	111.035	111.01	111.01	7383
4/20/2016	3:11 PM	111.026	111.04	111.02	111.02	7685
4/20/2016	3:12 PM	111	111.0391	110.99	111.03	12988
4/20/2016	3:13 PM	110.97	111	110.96	110.9991	56260
4/20/2016	3:14 PM	110.97	110.99	110.93	110.96	52429
4/20/2016	3:15 PM	110.96	110.9801	110.95	110.98	16890
4/20/2016	3:16 PM	110.93	110.96	110.929	110.96	34774
4/20/2016	3:17 PM	110.8836	110.94	110.88	110.94	32644
4/20/2016	3:18 PM	110.89	110.9	110.88	110.886	170062
4/20/2016	3:19 PM	110.89	110.91	110.885	110.89	115891
4/20/2016	3:20 PM	110.89	110.89	110.87	110.885	13315
4/20/2016	3:21 PM	110.89	110.9042	110.88	110.89	15026
4/20/2016	3:22 PM	110.875	110.88	110.85	110.88	24691
4/20/2016	3:23 PM	110.8671	110.88	110.8501	110.87	12804
4/20/2016	3:24 PM	110.88	110.88	110.85	110.87	40685
4/20/2016	3:25 PM	110.87	110.92	110.87	110.89	19394
4/20/2016	3:26 PM	110.8678	110.88	110.86	110.87	18840
4/20/2016	3:27 PM	110.91	110.91	110.87	110.87	38227
4/20/2016	3:28 PM	110.89	110.915	110.88	110.91	33319
4/20/2016	3:29 PM	110.8799	110.915	110.8799	110.9	40573
4/20/2016	3:30 PM	110.855	110.9	110.85	110.89	8108
4/20/2016	3:31 PM	110.8608	110.88	110.85	110.8599	30435
4/20/2016	3:32 PM	110.84	110.87	110.8	110.87	56272
4/20/2016	3:33 PM	110.81	110.835	110.795	110.834	20285
4/20/2016	3:34 PM	110.79	110.81	110.78	110.81	29491
4/20/2016	3:35 PM	110.8	110.8	110.7736	110.795	18739
4/20/2016	3:36 PM	110.75	110.8	110.74	110.795	42884
4/20/2016	3:37 PM	110.77	110.7995	110.74	110.74	66291
4/20/2016	3:38 PM	110.76	110.8076	110.75	110.76	115646
4/20/2016	3:39 PM	110.735	110.77	110.7	110.77	62745
4/20/2016	3:40 PM	110.72	110.75	110.72	110.73	56673
4/20/2016	3:41 PM	110.69	110.74	110.69	110.73	38368
4/20/2016	3:42 PM	110.72	110.735	110.69	110.7	32084
4/20/2016	3:43 PM	110.73	110.73	110.69	110.71	47499
4/20/2016	3:44 PM	110.67	110.73	110.67	110.725	59389
4/20/2016	3:45 PM	110.62	110.68	110.62	110.68	32732
4/20/2016	3:46 PM	110.66	110.67	110.612	110.62	82211
4/20/2016	3:47 PM	110.695	110.7	110.655	110.66	42780
4/20/2016	3:48 PM	110.6812	110.7	110.66	110.69	29717
4/20/2016	3:49 PM	110.69	110.71	110.67	110.69	29323
4/20/2016	3:50 PM	110.63	110.69	110.63	110.69	86220
4/20/2016	3:51 PM	110.67	110.685	110.61	110.63	69279
4/20/2016	3:52 PM	110.65	110.66	110.63	110.66	21834
4/20/2016	3:53 PM	110.632	110.66	110.61	110.65	32942
4/20/2016	3:54 PM	110.62	110.65	110.62	110.62	36063
4/20/2016	3:55 PM	110.605	110.63	110.6	110.63	53095
4/20/2016	3:56 PM	110.68	110.69	110.59	110.6	70262
4/20/2016	3:57 PM	110.66	110.725	110.66	110.681	81405
4/20/2016	3:58 PM	110.665	110.68	110.66	110.67	132819
4/20/2016	3:59 PM	110.65	110.67	110.6225	110.665	110688
4/20/2016	4:00 PM	110.64	110.67	110.57	110.655	580730
4/21/2016	9:31 AM	110.6	110.63	110.54	110.58	189713
4/21/2016	9:32 AM	110.5501	110.63	110.52	110.6	85501
4/21/2016	9:33 AM	110.54	110.58	110.51	110.56	72634
4/21/2016	9:34 AM	110.58	110.61	110.52	110.53	48870
4/21/2016	9:35 AM	110.62	110.65	110.58	110.58	33492
4/21/2016	9:36 AM	110.5	110.64	110.48	110.61	108906
4/21/2016	9:37 AM	110.508	110.53	110.47	110.5	31423
4/21/2016	9:38 AM	110.54	110.54	110.47	110.5	98068
4/21/2016	9:39 AM	110.55	110.58	110.53	110.54	43626
4/21/2016	9:40 AM	110.575	110.62	110.56	110.56	55808
4/21/2016	9:41 AM	110.43	110.58	110.42	110.575	146513
4/21/2016	9:42 AM	110.49	110.49	110.4	110.43	89776
4/21/2016	9:43 AM	110.52	110.53	110.46	110.47	68295
4/21/2016	9:44 AM	110.465	110.54	110.46	110.52	80498
4/21/2016	9:45 AM	110.4295	110.5	110.401	110.47	67248
4/21/2016	9:46 AM	110.31	110.4	110.3	110.4	87980
4/21/2016	9:47 AM	110.35	110.3505	110.27	110.31	47756
4/21/2016	9:48 AM	110.29	110.34	110.2689	110.34	47093
4/21/2016	9:49 AM	110.25	110.31	110.23	110.28	39609
4/21/2016	9:50 AM	110.21	110.27	110.2	110.26	54800
4/21/2016	9:51 AM	110.26	110.28	110.21	110.21	72808
4/21/2016	9:52 AM	110.27	110.27	110.24	110.26	37075
4/21/2016	9:53 AM	110.19	110.28	110.19	110.27	43494
4/21/2016	9:54 AM	110.22	110.24	110.15	110.18	89544
4/21/2016	9:55 AM	110.283	110.31	110.2	110.21	113629
4/21/2016	9:56 AM	110.26	110.29	110.22	110.285	22920
4/21/2016	9:57 AM	110.24	110.28	110.2	110.25	51396
4/21/2016	9:58 AM	110.29	110.3	110.255	110.255	12179
4/21/2016	9:59 AM	110.28	110.329	110.28	110.3	27183
4/21/2016	10:00 AM	110.25	110.33	110.25	110.3	35182
4/21/2016	10:01 AM	110.26	110.3	110.24	110.25	75409
4/21/2016	10:02 AM	110.31	110.32	110.25	110.26	90673
4/21/2016	10:03 AM	110.3	110.37	110.27	110.32	105851
4/21/2016	10:04 AM	110.35	110.35	110.29	110.3	41831
4/21/2016	10:05 AM	110.36	110.395	110.35	110.3562	57706
4/21/2016	10:06 AM	110.3	110.35	110.28	110.35	57011
4/21/2016	10:07 AM	110.235	110.31	110.22	110.3	63590
4/21/2016	10:08 AM	110.3	110.3	110.19	110.23	87102
4/21/2016	10:09 AM	110.34	110.39	110.31	110.31	63893
4/21/2016	10:10 AM	110.318	110.35	110.3	110.34	63902
4/21/2016	10:11 AM	110.31	110.315	110.29	110.31	19894
4/21/2016	10:12 AM	110.31	110.34	110.27	110.3	47284
4/21/2016	10:13 AM	110.3	110.32	110.27	110.32	37857
4/21/2016	10:14 AM	110.26	110.29	110.26	110.29	18718
4/21/2016	10:15 AM	110.29	110.3	110.24	110.25	38320
4/21/2016	10:16 AM	110.24	110.285	110.22	110.285	33337
4/21/2016	10:17 AM	110.25	110.27	110.17	110.2601	80339
4/21/2016	10:18 AM	110.2	110.24	110.18	110.23	13483
4/21/2016	10:19 AM	110.25	110.26	110.17	110.2	23103
4/21/2016	10:20 AM	110.36	110.36	110.25	110.26	159228
4/21/2016	10:21 AM	110.38	110.41	110.35	110.36	31517
4/21/2016	10:22 AM	110.39	110.4	110.37	110.38	17093
4/21/2016	10:23 AM	110.402	110.41	110.36	110.38	19423
4/21/2016	10:24 AM	110.46	110.48	110.4	110.4	74899
4/21/2016	10:25 AM	110.44	110.48	110.44	110.48	15640
4/21/2016	10:26 AM	110.43	110.45	110.42	110.4462	9493
4/21/2016	10:27 AM	110.47	110.48	110.44	110.44	6292
4/21/2016	10:28 AM	110.52	110.56	110.48	110.48	85193
4/21/2016	10:29 AM	110.45	110.53	110.45	110.53	41508
4/21/2016	10:30 AM	110.5	110.5299	110.45	110.45	37339
4/21/2016	10:31 AM	110.48	110.5	110.44	110.5	40000
4/21/2016	10:32 AM	110.48	110.51	110.47	110.472	20898
4/21/2016	10:33 AM	110.52	110.52	110.4799	110.48	20013
4/21/2016	10:34 AM	110.5405	110.5405	110.51	110.5195	70451
4/21/2016	10:35 AM	110.53	110.54	110.45	110.54	49062
4/21/2016	10:36 AM	110.56	110.59	110.52	110.525	46046
4/21/2016	10:37 AM	110.56	110.57	110.53	110.552	36856
4/21/2016	10:38 AM	110.61	110.61	110.56	110.57	25476
4/21/2016	10:39 AM	110.73	110.74	110.6	110.61	57621
4/21/2016	10:40 AM	110.802	110.82	110.7205	110.7205	55292
4/21/2016	10:41 AM	110.86	110.87	110.8	110.81	79485
4/21/2016	10:42 AM	110.83	110.89	110.81	110.87	45768
4/21/2016	10:43 AM	110.8601	110.871	110.822	110.822	21661
4/21/2016	10:44 AM	110.81	110.88	110.81	110.87	19657
4/21/2016	10:45 AM	110.78	110.82	110.77	110.82	50967
4/21/2016	10:46 AM	110.81	110.825	110.7708	110.7708	12699
4/21/2016	10:47 AM	110.84	110.86	110.81	110.81	18973
4/21/2016	10:48 AM	110.82	110.86	110.81	110.85	30371
4/21/2016	10:49 AM	110.825	110.835	110.7934	110.8141	10244
4/21/2016	10:50 AM	110.82	110.85	110.82	110.83	21063
4/21/2016	10:51 AM	110.85	110.8667	110.82	110.8399	32659
4/21/2016	10:52 AM	110.87	110.87	110.825	110.85	13475
4/21/2016	10:53 AM	110.94	110.958	110.88	110.88	21539
4/21/2016	10:54 AM	110.9	110.96	110.8856	110.95	30796
4/21/2016	10:55 AM	110.88	110.93	110.87	110.91	24407
4/21/2016	10:56 AM	110.88	110.91	110.88	110.89	12156
4/21/2016	10:57 AM	110.92	110.93	110.88	110.88	15254
4/21/2016	10:58 AM	110.95	110.96	110.91	110.93	52751
4/21/2016	10:59 AM	110.9101	110.95	110.89	110.95	40525
4/21/2016	11:00 AM	110.92	110.935	110.905	110.912	42920
4/21/2016	11:01 AM	110.99	111	110.92	110.92	58545
4/21/2016	11:02 AM	111.02	111.05	111	111	59166
4/21/2016	11:03 AM	111	111.04	110.99	111.03	25154
4/21/2016	11:04 AM	110.93	111.01	110.93	111	40149
4/21/2016	11:05 AM	110.93	110.94	110.91	110.93	28352
4/21/2016	11:06 AM	110.89	110.94	110.89	110.93	13053
4/21/2016	11:07 AM	110.88	110.89	110.87	110.88	18866
4/21/2016	11:08 AM	110.87	110.91	110.87	110.88	3693
4/21/2016	11:09 AM	110.86	110.9	110.86	110.88	6730
4/21/2016	11:10 AM	110.89	110.91	110.87	110.88	11843
4/21/2016	11:11 AM	110.892	110.9	110.87	110.89	10995
4/21/2016	11:12 AM	110.85	110.891	110.84	110.891	16759
4/21/2016	11:13 AM	110.87	110.88	110.851	110.86	17888
4/21/2016	11:14 AM	110.87	110.875	110.86	110.87	8761
4/21/2016	11:15 AM	110.86	110.88	110.85	110.8795	6961
4/21/2016	11:16 AM	110.85	110.87	110.85	110.855	17481
4/21/2016	11:17 AM	110.8	110.87	110.741	110.86	91063
4/21/2016	11:18 AM	110.78	110.805	110.765	110.8	9396
4/21/2016	11:19 AM	110.77	110.79	110.75	110.79	13502
4/21/2016	11:20 AM	110.81	110.81	110.76	110.77	33883
4/21/2016	11:21 AM	110.8	110.83	110.78	110.82	40042
4/21/2016	11:22 AM	110.81	110.82	110.79	110.8001	14217
4/21/2016	11:23 AM	110.87	110.87	110.8001	110.82	27703
4/21/2016	11:24 AM	110.92	110.92	110.85	110.85	21569
4/21/2016	11:25 AM	110.97	110.98	110.9	110.92	25662
4/21/2016	11:26 AM	110.97	110.98	110.96	110.96	6468
4/21/2016	11:27 AM	110.95	110.97	110.95	110.97	8060
4/21/2016	11:28 AM	110.8864	110.9499	110.8864	110.945	10159
4/21/2016	11:29 AM	110.91	110.92	110.88	110.9	19867
4/21/2016	11:30 AM	110.91	110.925	110.9	110.9	11233
4/21/2016	11:31 AM	110.92	110.94	110.91	110.92	43014
4/21/2016	11:32 AM	110.92	110.94	110.9	110.9201	18345
4/21/2016	11:33 AM	110.86	110.92	110.855	110.91	25961
4/21/2016	11:34 AM	110.83	110.85	110.82	110.835	20557
4/21/2016	11:35 AM	110.78	110.85	110.7701	110.83	43634
4/21/2016	11:36 AM	110.77	110.8	110.75	110.789	39405
4/21/2016	11:37 AM	110.77	110.775	110.73	110.77	39172
4/21/2016	11:38 AM	110.76	110.77	110.73	110.75	46204
4/21/2016	11:39 AM	110.75	110.77	110.7	110.76	26565
4/21/2016	11:40 AM	110.7301	110.78	110.73	110.755	35506
4/21/2016	11:41 AM	110.69	110.7241	110.66	110.715	41711
4/21/2016	11:42 AM	110.6236	110.69	110.62	110.69	50007
4/21/2016	11:43 AM	110.64	110.65	110.61	110.62	22031
4/21/2016	11:44 AM	110.68	110.68	110.62	110.635	62357
4/21/2016	11:45 AM	110.67	110.68	110.66	110.68	21713
4/21/2016	11:46 AM	110.65	110.68	110.6476	110.68	28050
4/21/2016	11:47 AM	110.59	110.65	110.59	110.645	43106
4/21/2016	11:48 AM	110.62	110.63	110.5799	110.5799	22005
4/21/2016	11:49 AM	110.6	110.62	110.5965	110.62	17065
4/21/2016	11:50 AM	110.6	110.63	110.59	110.6	12040
4/21/2016	11:51 AM	110.67	110.67	110.6005	110.61	22022
4/21/2016	11:52 AM	110.655	110.68	110.63	110.66	17622
4/21/2016	11:53 AM	110.66	110.67	110.65	110.66	10391
4/21/2016	11:54 AM	110.68	110.69	110.65	110.66	27726
4/21/2016	11:55 AM	110.69	110.715	110.66	110.672	23915
4/21/2016	11:56 AM	110.66	110.69	110.65	110.688	5471
4/21/2016	11:57 AM	110.57	110.662	110.56	110.662	20567
4/21/2016	11:58 AM	110.55	110.56	110.535	110.56	40168
4/21/2016	11:59 AM	110.525	110.58	110.525	110.565	8187
4/21/2016	12:00 PM	110.51	110.535	110.49	110.52	39662
4/21/2016	12:01 PM	110.485	110.51	110.479	110.51	25654
4/21/2016	12:02 PM	110.45	110.5	110.44	110.485	43728
4/21/2016	12:03 PM	110.43	110.47	110.41	110.45	30405
4/21/2016	12:04 PM	110.42	110.43	110.39	110.402	35841
4/21/2016	12:05 PM	110.41	110.415	110.37	110.415	25725
4/21/2016	12:06 PM	110.4138	110.43	110.4	110.41	27096
4/21/2016	12:07 PM	110.44	110.4461	110.42	110.42	27203
4/21/2016	12:08 PM	110.46	110.47	110.4299	110.438	32262
4/21/2016	12:09 PM	110.48	110.5	110.46	110.47	31180
4/21/2016	12:10 PM	110.48	110.51	110.48	110.49	18673
4/21/2016	12:11 PM	110.44	110.49	110.44	110.48	30960
4/21/2016	12:12 PM	110.46	110.48	110.43	110.43	10876
4/21/2016	12:13 PM	110.44	110.45	110.44	110.45	10031
4/21/2016	12:14 PM	110.39	110.44	110.388	110.44	13669
4/21/2016	12:15 PM	110.425	110.435	110.38	110.39	18164
4/21/2016	12:16 PM	110.46	110.46	110.415	110.4201	8278
4/21/2016	12:17 PM	110.47	110.47	110.46	110.46	11894
4/21/2016	12:18 PM	110.4836	110.51	110.464	110.47	33535
4/21/2016	12:19 PM	110.53	110.54	110.49	110.49	31680
4/21/2016	12:20 PM	110.5337	110.55	110.52	110.5351	28997
4/21/2016	12:21 PM	110.526	110.54	110.52	110.53	18099
4/21/2016	12:22 PM	110.53	110.55	110.52	110.53	19229
4/21/2016	12:23 PM	110.53	110.54	110.52	110.53	27709
4/21/2016	12:24 PM	110.55	110.55	110.52	110.529	6969
4/21/2016	12:25 PM	110.51	110.58	110.5	110.55	36445
4/21/2016	12:26 PM	110.49	110.515	110.49	110.501	56097
4/21/2016	12:27 PM	110.48	110.485	110.44	110.48	40641
4/21/2016	12:28 PM	110.52	110.54	110.475	110.475	10280
4/21/2016	12:29 PM	110.52	110.52	110.495	110.51	7684
4/21/2016	12:30 PM	110.51	110.51	110.49	110.51	40812
4/21/2016	12:31 PM	110.51	110.5461	110.51	110.51	11301
4/21/2016	12:32 PM	110.54	110.56	110.5	110.51	17093
4/21/2016	12:33 PM	110.58	110.58	110.53	110.54	25667
4/21/2016	12:34 PM	110.605	110.62	110.5799	110.59	59480
4/21/2016	12:35 PM	110.61	110.619	110.59	110.6	47164
4/21/2016	12:36 PM	110.608	110.625	110.58	110.61	47498
4/21/2016	12:37 PM	110.6	110.61	110.59	110.6	18603
4/21/2016	12:38 PM	110.58	110.61	110.57	110.6	19067
4/21/2016	12:39 PM	110.521	110.58	110.51	110.58	12127
4/21/2016	12:40 PM	110.53	110.54	110.52	110.53	6974
4/21/2016	12:41 PM	110.54	110.565	110.5234	110.53	6915
4/21/2016	12:42 PM	110.58	110.6	110.53	110.53	28720
4/21/2016	12:43 PM	110.62	110.62	110.58	110.585	31849
4/21/2016	12:44 PM	110.61	110.61	110.584	110.61	5077
4/21/2016	12:45 PM	110.66	110.66	110.61	110.6234	36089
4/21/2016	12:46 PM	110.57	110.66	110.57	110.66	37131
4/21/2016	12:47 PM	110.59	110.6	110.565	110.565	12240
4/21/2016	12:48 PM	110.61	110.61	110.59	110.5901	5976
4/21/2016	12:49 PM	110.59	110.64	110.59	110.6199	6829
4/21/2016	12:50 PM	110.55	110.59	110.54	110.59	9973
4/21/2016	12:51 PM	110.5	110.559	110.48	110.559	36516
4/21/2016	12:52 PM	110.535	110.5691	110.48	110.5	65540
4/21/2016	12:53 PM	110.54	110.55	110.5233	110.5233	7499
4/21/2016	12:54 PM	110.585	110.585	110.5301	110.54	9427
4/21/2016	12:55 PM	110.55	110.59	110.55	110.59	6052
4/21/2016	12:56 PM	110.54	110.555	110.54	110.5492	15218
4/21/2016	12:57 PM	110.52	110.56	110.51	110.5439	5774
4/21/2016	12:58 PM	110.55	110.55	110.53	110.53	18219
4/21/2016	12:59 PM	110.53	110.57	110.53	110.5421	5589
4/21/2016	1:00 PM	110.51	110.54	110.49	110.535	18970
4/21/2016	1:01 PM	110.53	110.54	110.5	110.51	13459
4/21/2016	1:02 PM	110.54	110.55	110.515	110.54	32262
4/21/2016	1:03 PM	110.59	110.64	110.55	110.55	36460
4/21/2016	1:04 PM	110.55	110.6	110.55	110.6	8652
4/21/2016	1:05 PM	110.47	110.55	110.46	110.55	37166
4/21/2016	1:06 PM	110.48	110.51	110.4599	110.47	13115
4/21/2016	1:07 PM	110.47	110.48	110.45	110.48	10566
4/21/2016	1:08 PM	110.51	110.51	110.47	110.47	15090
4/21/2016	1:09 PM	110.45	110.51	110.45	110.51	18623
4/21/2016	1:10 PM	110.4399	110.47	110.43	110.45	29995
4/21/2016	1:11 PM	110.48	110.485	110.44	110.44	11070
4/21/2016	1:12 PM	110.494	110.53	110.4808	110.485	9838
4/21/2016	1:13 PM	110.52	110.52	110.49	110.49	5975
4/21/2016	1:14 PM	110.5	110.51	110.48	110.51	9042
4/21/2016	1:15 PM	110.46	110.5066	110.451	110.5	16730
4/21/2016	1:16 PM	110.46	110.48	110.45	110.47	19274
4/21/2016	1:17 PM	110.47	110.47	110.44	110.45	12105
4/21/2016	1:18 PM	110.46	110.4699	110.44	110.4564	6239
4/21/2016	1:19 PM	110.475	110.49	110.46	110.46	18752
4/21/2016	1:20 PM	110.51	110.52	110.482	110.49	5220
4/21/2016	1:21 PM	110.6027	110.62	110.52	110.52	88389
4/21/2016	1:22 PM	110.61	110.62	110.5976	110.61	18385
4/21/2016	1:23 PM	110.6	110.6191	110.58	110.61	19919
4/21/2016	1:24 PM	110.58	110.595	110.57	110.595	12862
4/21/2016	1:25 PM	110.57	110.59	110.57	110.58	17417
4/21/2016	1:26 PM	110.57	110.59	110.56	110.58	29166
4/21/2016	1:27 PM	110.6	110.6	110.57	110.5799	12458
4/21/2016	1:28 PM	110.565	110.59	110.54	110.59	8812
4/21/2016	1:29 PM	110.56	110.575	110.55	110.56	14252
4/21/2016	1:30 PM	110.52	110.56	110.52	110.56	12575
4/21/2016	1:31 PM	110.53	110.55	110.49	110.52	23935
4/21/2016	1:32 PM	110.55	110.55	110.53	110.535	5175
4/21/2016	1:33 PM	110.5367	110.57	110.53	110.56	5723
4/21/2016	1:34 PM	110.51	110.55	110.51	110.54	15205
4/21/2016	1:35 PM	110.52	110.53	110.5	110.51	32520
4/21/2016	1:36 PM	110.54	110.54	110.51	110.52	20756
4/21/2016	1:37 PM	110.6392	110.64	110.53	110.53	31392
4/21/2016	1:38 PM	110.69	110.7	110.62	110.62	79607
4/21/2016	1:39 PM	110.635	110.7	110.635	110.69	21843
4/21/2016	1:40 PM	110.6802	110.6802	110.645	110.645	23673
4/21/2016	1:41 PM	110.75	110.76	110.67	110.68	34842
4/21/2016	1:42 PM	110.73	110.74	110.6801	110.74	42847
4/21/2016	1:43 PM	110.73	110.73	110.7	110.73	19490
4/21/2016	1:44 PM	110.7	110.74	110.7	110.73	22480
4/21/2016	1:45 PM	110.7176	110.72	110.69	110.698	3005
4/21/2016	1:46 PM	110.68	110.71	110.68	110.71	14925
4/21/2016	1:47 PM	110.68	110.7099	110.67	110.67	5084
4/21/2016	1:48 PM	110.68	110.695	110.67	110.69	26832
4/21/2016	1:49 PM	110.685	110.69	110.67	110.68	18373
4/21/2016	1:50 PM	110.64	110.68	110.63	110.68	25141
4/21/2016	1:51 PM	110.62	110.65	110.615	110.65	64461
4/21/2016	1:52 PM	110.6	110.63	110.58	110.62	28436
4/21/2016	1:53 PM	110.575	110.61	110.56	110.61	18312
4/21/2016	1:54 PM	110.58	110.58	110.56	110.575	15071
4/21/2016	1:55 PM	110.565	110.59	110.546	110.58	21446
4/21/2016	1:56 PM	110.55	110.56	110.53	110.56	15767
4/21/2016	1:57 PM	110.54	110.56	110.54	110.555	25008
4/21/2016	1:58 PM	110.5539	110.575	110.53	110.54	10354
4/21/2016	1:59 PM	110.6	110.61	110.55	110.555	13092
4/21/2016	2:00 PM	110.56	110.59	110.56	110.59	19725
4/21/2016	2:01 PM	110.53	110.56	110.51	110.56	18430
4/21/2016	2:02 PM	110.56	110.57	110.54	110.54	25791
4/21/2016	2:03 PM	110.58	110.58	110.55	110.56	21390
4/21/2016	2:04 PM	110.54	110.57	110.53	110.57	12085
4/21/2016	2:05 PM	110.4701	110.53	110.47	110.53	32753
4/21/2016	2:06 PM	110.49	110.49	110.43	110.47	23727
4/21/2016	2:07 PM	110.5	110.52	110.4828	110.5	18163
4/21/2016	2:08 PM	110.53	110.55	110.53	110.53	31286
4/21/2016	2:09 PM	110.53	110.555	110.53	110.54	15793
4/21/2016	2:10 PM	110.49	110.5201	110.49	110.5201	9790
4/21/2016	2:11 PM	110.48	110.52	110.46	110.49	16925
4/21/2016	2:12 PM	110.53	110.54	110.4805	110.49	5775
4/21/2016	2:13 PM	110.53	110.54	110.52	110.535	7670
4/21/2016	2:14 PM	110.586	110.6	110.54	110.54	33276
4/21/2016	2:15 PM	110.583	110.598	110.58	110.59	6482
4/21/2016	2:16 PM	110.61	110.61	110.59	110.595	32714
4/21/2016	2:17 PM	110.52	110.6	110.52	110.6	52770
4/21/2016	2:18 PM	110.51	110.53	110.51	110.51	19009
4/21/2016	2:19 PM	110.49	110.52	110.49	110.51	17649
4/21/2016	2:20 PM	110.5199	110.52	110.49	110.49	11774
4/21/2016	2:21 PM	110.52	110.52	110.5	110.51	13916
4/21/2016	2:22 PM	110.57	110.58	110.52	110.52	40590
4/21/2016	2:23 PM	110.57	110.58	110.55	110.56	8845
4/21/2016	2:24 PM	110.57	110.58	110.5601	110.57	6379
4/21/2016	2:25 PM	110.54	110.566	110.54	110.566	6029
4/21/2016	2:26 PM	110.54	110.56	110.53	110.53	13031
4/21/2016	2:27 PM	110.5	110.56	110.49	110.55	25848
4/21/2016	2:28 PM	110.54	110.55	110.51	110.51	15228
4/21/2016	2:29 PM	110.53	110.55	110.495	110.53	34461
4/21/2016	2:30 PM	110.51	110.55	110.51	110.535	8927
4/21/2016	2:31 PM	110.44	110.51	110.43	110.51	52417
4/21/2016	2:32 PM	110.41	110.44	110.37	110.434	39638
4/21/2016	2:33 PM	110.43	110.43	110.381	110.41	73629
4/21/2016	2:34 PM	110.42	110.44	110.41	110.43	17261
4/21/2016	2:35 PM	110.39	110.43	110.38	110.42	59275
4/21/2016	2:36 PM	110.38	110.413	110.36	110.38	75094
4/21/2016	2:37 PM	110.38	110.39	110.34	110.38	64070
4/21/2016	2:38 PM	110.42	110.42	110.394	110.4	32772
4/21/2016	2:39 PM	110.42	110.43	110.4038	110.42	34320
4/21/2016	2:40 PM	110.37	110.42	110.36	110.42	33273
4/21/2016	2:41 PM	110.35	110.37	110.331	110.3601	31586
4/21/2016	2:42 PM	110.39	110.39	110.34	110.35	30064
4/21/2016	2:43 PM	110.3601	110.4	110.35	110.39	32734
4/21/2016	2:44 PM	110.39	110.428	110.3689	110.37	27718
4/21/2016	2:45 PM	110.42	110.43	110.38	110.39	25046
4/21/2016	2:46 PM	110.44	110.44	110.41	110.425	11419
4/21/2016	2:47 PM	110.43	110.435	110.41	110.43	14383
4/21/2016	2:48 PM	110.42	110.47	110.41	110.43	71346
4/21/2016	2:49 PM	110.46	110.46	110.4	110.41	27521
4/21/2016	2:50 PM	110.51	110.51	110.43	110.4508	81788
4/21/2016	2:51 PM	110.53	110.56	110.5	110.5	57786
4/21/2016	2:52 PM	110.5	110.53	110.5	110.53	15614
4/21/2016	2:53 PM	110.49	110.51	110.485	110.5	18108
4/21/2016	2:54 PM	110.51	110.51	110.475	110.4801	27781
4/21/2016	2:55 PM	110.49	110.52	110.46	110.51	20757
4/21/2016	2:56 PM	110.47	110.49	110.45	110.48	16673
4/21/2016	2:57 PM	110.485	110.5	110.47	110.47	11579
4/21/2016	2:58 PM	110.5399	110.54	110.47	110.492	71913
4/21/2016	2:59 PM	110.507	110.53	110.495	110.53	25217
4/21/2016	3:00 PM	110.53	110.53	110.5061	110.5099	26010
4/21/2016	3:01 PM	110.59	110.6	110.515	110.5195	40015
4/21/2016	3:02 PM	110.62	110.62	110.58	110.58	137734
4/21/2016	3:03 PM	110.6	110.62	110.6	110.61	22791
4/21/2016	3:04 PM	110.589	110.6	110.589	110.59	15758
4/21/2016	3:05 PM	110.6	110.6	110.571	110.58	28150
4/21/2016	3:06 PM	110.59	110.62	110.5742	110.61	59384
4/21/2016	3:07 PM	110.63	110.63	110.5999	110.6	18727
4/21/2016	3:08 PM	110.58	110.63	110.58	110.63	44783
4/21/2016	3:09 PM	110.588	110.6	110.57	110.59	28528
4/21/2016	3:10 PM	110.57	110.59	110.552	110.585	38196
4/21/2016	3:11 PM	110.56	110.57	110.54	110.5667	49537
4/21/2016	3:12 PM	110.57	110.576	110.54	110.569	15256
4/21/2016	3:13 PM	110.6067	110.6199	110.58	110.58	23621
4/21/2016	3:14 PM	110.6	110.62	110.59	110.605	13273
4/21/2016	3:15 PM	110.57	110.59	110.54	110.59	24272
4/21/2016	3:16 PM	110.58	110.59	110.565	110.57	20653
4/21/2016	3:17 PM	110.555	110.5837	110.555	110.58	34796
4/21/2016	3:18 PM	110.5657	110.57	110.545	110.57	21789
4/21/2016	3:19 PM	110.58	110.6	110.56	110.562	42795
4/21/2016	3:20 PM	110.52	110.581	110.5	110.575	39620
4/21/2016	3:21 PM	110.52	110.55	110.52	110.52	29785
4/21/2016	3:22 PM	110.52	110.54	110.515	110.515	20587
4/21/2016	3:23 PM	110.496	110.53	110.496	110.52	31102
4/21/2016	3:24 PM	110.5292	110.53	110.5	110.5	32774
4/21/2016	3:25 PM	110.505	110.54	110.5	110.53	13908
4/21/2016	3:26 PM	110.49	110.51	110.49	110.5	43291
4/21/2016	3:27 PM	110.52	110.52	110.4501	110.48	69874
4/21/2016	3:28 PM	110.48	110.5138	110.47	110.5138	47732
4/21/2016	3:29 PM	110.46	110.48	110.44	110.47	27088
4/21/2016	3:30 PM	110.41	110.4699	110.4	110.4699	51431
4/21/2016	3:31 PM	110.46	110.46	110.41	110.41	13021
4/21/2016	3:32 PM	110.48	110.49	110.45	110.48	38661
4/21/2016	3:33 PM	110.52	110.52	110.47	110.48	32594
4/21/2016	3:34 PM	110.53	110.56	110.5199	110.52	73520
4/21/2016	3:35 PM	110.54	110.56	110.53	110.54	25252
4/21/2016	3:36 PM	110.54	110.54	110.52	110.54	10660
4/21/2016	3:37 PM	110.52	110.55	110.52	110.53	12156
4/21/2016	3:38 PM	110.48	110.52	110.48	110.52	32194
4/21/2016	3:39 PM	110.47	110.51	110.47	110.49	32572
4/21/2016	3:40 PM	110.48	110.49	110.4601	110.47	14866
4/21/2016	3:41 PM	110.5099	110.5181	110.4775	110.48	26338
4/21/2016	3:42 PM	110.53	110.535	110.5	110.5	37915
4/21/2016	3:43 PM	110.59	110.615	110.53	110.53	44410
4/21/2016	3:44 PM	110.61	110.62	110.58	110.59	28236
4/21/2016	3:45 PM	110.58	110.62	110.58	110.615	59332
4/21/2016	3:46 PM	110.565	110.59	110.56	110.58	68063
4/21/2016	3:47 PM	110.565	110.59	110.56	110.57	34725
4/21/2016	3:48 PM	110.595	110.605	110.545	110.57	39008
4/21/2016	3:49 PM	110.6164	110.62	110.56	110.59	44127
4/21/2016	3:50 PM	110.59	110.64	110.59	110.62	104332
4/21/2016	3:51 PM	110.56	110.585	110.54	110.585	36906
4/21/2016	3:52 PM	110.56	110.579	110.5599	110.56	46111
4/21/2016	3:53 PM	110.56	110.58	110.555	110.555	28250
4/21/2016	3:54 PM	110.58	110.58	110.5409	110.57	62830
4/21/2016	3:55 PM	110.6	110.6	110.54	110.57	56813
4/21/2016	3:56 PM	110.57	110.6	110.56	110.6	78740
4/21/2016	3:57 PM	110.6	110.6	110.55	110.57	122642
4/21/2016	3:58 PM	110.61	110.63	110.57	110.59	152977
4/21/2016	3:59 PM	110.635	110.64	110.6	110.62	56997
4/21/2016	4:00 PM	110.65	110.7	110.62	110.64	555776
4/22/2016	9:31 AM	109.19	109.22	109.1	109.2	432665
4/22/2016	9:32 AM	109.29	109.33	109.185	109.19	212805
4/22/2016	9:33 AM	109.37	109.37	109.28	109.29	231285
4/22/2016	9:34 AM	109.4	109.44	109.37	109.37	371722
4/22/2016	9:35 AM	109.58	109.58	109.41	109.41	287582
4/22/2016	9:36 AM	109.58	109.6121	109.51	109.58	331524
4/22/2016	9:37 AM	109.61	109.72	109.58	109.58	275232
4/22/2016	9:38 AM	109.6	109.65	109.58	109.6	124901
4/22/2016	9:39 AM	109.52	109.595	109.51	109.59	117439
4/22/2016	9:40 AM	109.42	109.52	109.4	109.52	200459
4/22/2016	9:41 AM	109.36	109.44	109.36	109.41	89433
4/22/2016	9:42 AM	109.29	109.36	109.2435	109.36	198054
4/22/2016	9:43 AM	109.44	109.44	109.28	109.29	148216
4/22/2016	9:44 AM	109.39	109.44	109.38	109.4365	86661
4/22/2016	9:45 AM	109.45	109.48	109.3901	109.3901	87793
4/22/2016	9:46 AM	109.5	109.51	109.39	109.45	153762
4/22/2016	9:47 AM	109.4201	109.51	109.4201	109.5	214560
4/22/2016	9:48 AM	109.4499	109.49	109.41	109.42	96379
4/22/2016	9:49 AM	109.4	109.46	109.39	109.44	141416
4/22/2016	9:50 AM	109.4	109.43	109.342	109.39	315584
4/22/2016	9:51 AM	109.41	109.4171	109.34	109.4	73393
4/22/2016	9:52 AM	109.4	109.45	109.37	109.41	115565
4/22/2016	9:53 AM	109.45	109.4799	109.3978	109.3978	113534
4/22/2016	9:54 AM	109.42	109.45	109.4	109.45	78545
4/22/2016	9:55 AM	109.25	109.41	109.22	109.41	123031
4/22/2016	9:56 AM	109.325	109.33	109.25	109.25	79931
4/22/2016	9:57 AM	109.29	109.35	109.28	109.33	88483
4/22/2016	9:58 AM	109.26	109.301	109.21	109.3	102295
4/22/2016	9:59 AM	109.32	109.34	109.27	109.27	43969
4/22/2016	10:00 AM	109.42	109.43	109.33	109.33	69072
4/22/2016	10:01 AM	109.41	109.44	109.36	109.42	37512
4/22/2016	10:02 AM	109.39	109.475	109.38	109.42	90012
4/22/2016	10:03 AM	109.27	109.41	109.27	109.39	32836
4/22/2016	10:04 AM	109.35	109.36	109.27	109.27	58865
4/22/2016	10:05 AM	109.33	109.37	109.32	109.36	69685
4/22/2016	10:06 AM	109.37	109.4	109.32	109.34	49112
4/22/2016	10:07 AM	109.32	109.38	109.32	109.38	50297
4/22/2016	10:08 AM	109.27	109.32	109.26	109.31	70473
4/22/2016	10:09 AM	109.2524	109.29	109.23	109.26	44834
4/22/2016	10:10 AM	109.18	109.2764	109.1699	109.2589	73900
4/22/2016	10:11 AM	109.23	109.25	109.17	109.185	69558
4/22/2016	10:12 AM	109.16	109.248	109.15	109.23	85268
4/22/2016	10:13 AM	109.05	109.17	109.02	109.16	143639
4/22/2016	10:14 AM	109.05	109.08	109.01	109.058	102909
4/22/2016	10:15 AM	109.04	109.07	109.03	109.05	53987
4/22/2016	10:16 AM	109.05	109.11	109.049	109.049	52538
4/22/2016	10:17 AM	109.045	109.05	109.01	109.05	74556
4/22/2016	10:18 AM	109.01	109.069	109.01	109.05	37392
4/22/2016	10:19 AM	108.949	109.02	108.94	109.02	142973
4/22/2016	10:20 AM	108.85	108.94	108.82	108.94	107321
4/22/2016	10:21 AM	108.74	108.87	108.73	108.85	272965
4/22/2016	10:22 AM	108.7899	108.8	108.735	108.74	122618
4/22/2016	10:23 AM	108.83	108.85	108.77	108.78	268899
4/22/2016	10:24 AM	108.7208	108.83	108.7208	108.82	72856
4/22/2016	10:25 AM	108.77	108.8	108.72	108.73	151891
4/22/2016	10:26 AM	108.7	108.81	108.68	108.77	161466
4/22/2016	10:27 AM	108.64	108.71	108.64	108.69	142182
4/22/2016	10:28 AM	108.745	108.76	108.641	108.641	90417
4/22/2016	10:29 AM	108.771	108.785	108.73	108.74	169255
4/22/2016	10:30 AM	108.78	108.81	108.755	108.775	64616
4/22/2016	10:31 AM	108.8799	108.88	108.76	108.77	209001
4/22/2016	10:32 AM	108.82	108.88	108.8	108.87	65218
4/22/2016	10:33 AM	108.82	108.83	108.78	108.81	39149
4/22/2016	10:34 AM	108.78	108.82	108.76	108.82	60945
4/22/2016	10:35 AM	108.68	108.77	108.68	108.77	73432
4/22/2016	10:36 AM	108.7	108.74	108.69	108.69	120024
4/22/2016	10:37 AM	108.69	108.7299	108.69	108.705	89015
4/22/2016	10:38 AM	108.61	108.69	108.58	108.69	98489
4/22/2016	10:39 AM	108.61	108.64	108.608	108.61	101362
4/22/2016	10:40 AM	108.58	108.63	108.56	108.62	63913
4/22/2016	10:41 AM	108.575	108.61	108.565	108.58	181906
4/22/2016	10:42 AM	108.51	108.58	108.5	108.57	138561
4/22/2016	10:43 AM	108.35	108.505	108.35	108.505	576556
4/22/2016	10:44 AM	108.26	108.37	108.25	108.35	308327
4/22/2016	10:45 AM	108.24	108.29	108.22	108.27	144664
4/22/2016	10:46 AM	108.16	108.26	108.12	108.2499	172312
4/22/2016	10:47 AM	108.2	108.21	108.16	108.16	139129
4/22/2016	10:48 AM	108.25	108.26	108.19	108.195	100643
4/22/2016	10:49 AM	108.255	108.265	108.23	108.25	111815
4/22/2016	10:50 AM	108.2	108.26	108.2	108.26	74838
4/22/2016	10:51 AM	108.2399	108.2399	108.19	108.209	152615
4/22/2016	10:52 AM	108.2	108.26	108.2	108.239	51621
4/22/2016	10:53 AM	108.21	108.23	108.19	108.19	57735
4/22/2016	10:54 AM	108.28	108.31	108.201	108.21	153429
4/22/2016	10:55 AM	108.31	108.32	108.27	108.28	79114
4/22/2016	10:56 AM	108.29	108.34	108.28	108.31	78473
4/22/2016	10:57 AM	108.318	108.34	108.26	108.28	141543
4/22/2016	10:58 AM	108.31	108.33	108.28	108.31	50658
4/22/2016	10:59 AM	108.27	108.33	108.26	108.31	136277
4/22/2016	11:00 AM	108.31	108.31	108.21	108.26	149021
4/22/2016	11:01 AM	108.32	108.3632	108.3	108.3	169211
4/22/2016	11:02 AM	108.3899	108.43	108.34	108.34	153132
4/22/2016	11:03 AM	108.3239	108.3967	108.32	108.3967	95043
4/22/2016	11:04 AM	108.32	108.36	108.32	108.32	57716
4/22/2016	11:05 AM	108.34	108.341	108.3	108.329	97249
4/22/2016	11:06 AM	108.32	108.36	108.31	108.34	42004
4/22/2016	11:07 AM	108.315	108.3393	108.27	108.334	238793
4/22/2016	11:08 AM	108.32	108.33	108.29	108.32	66080
4/22/2016	11:09 AM	108.3199	108.34	108.31	108.33	42738
4/22/2016	11:10 AM	108.34	108.36	108.3	108.33	50914
4/22/2016	11:11 AM	108.33	108.35	108.31	108.34	35549
4/22/2016	11:12 AM	108.27	108.339	108.2532	108.335	60469
4/22/2016	11:13 AM	108.25	108.27	108.18	108.27	136180
4/22/2016	11:14 AM	108.3	108.3	108.24	108.25	53519
4/22/2016	11:15 AM	108.29	108.37	108.29	108.31	89876
4/22/2016	11:16 AM	108.37	108.379	108.28	108.28	20510
4/22/2016	11:17 AM	108.35	108.38	108.33	108.38	27709
4/22/2016	11:18 AM	108.289	108.35	108.25	108.35	36172
4/22/2016	11:19 AM	108.34	108.36	108.2862	108.29	32036
4/22/2016	11:20 AM	108.33	108.37	108.33	108.34	50463
4/22/2016	11:21 AM	108.33	108.39	108.31	108.34	42819
4/22/2016	11:22 AM	108.34	108.38	108.3	108.335	80800
4/22/2016	11:23 AM	108.32	108.34	108.31	108.33	98521
4/22/2016	11:24 AM	108.42	108.43	108.32	108.32	49717
4/22/2016	11:25 AM	108.38	108.44	108.34	108.42	130234
4/22/2016	11:26 AM	108.37	108.37	108.3463	108.37	105965
4/22/2016	11:27 AM	108.34	108.3705	108.33	108.37	131028
4/22/2016	11:28 AM	108.33	108.35	108.32	108.34	42349
4/22/2016	11:29 AM	108.28	108.35	108.28	108.34	161227
4/22/2016	11:30 AM	108.28	108.295	108.24	108.29	118388
4/22/2016	11:31 AM	108.31	108.35	108.29	108.3	97700
4/22/2016	11:32 AM	108.37	108.41	108.32	108.32	81583
4/22/2016	11:33 AM	108.43	108.46	108.3663	108.3663	145484
4/22/2016	11:34 AM	108.42	108.44	108.41	108.43	59920
4/22/2016	11:35 AM	108.46	108.47	108.43	108.43	108073
4/22/2016	11:36 AM	108.51	108.5125	108.45	108.455	55979
4/22/2016	11:37 AM	108.53	108.55	108.49	108.505	34754
4/22/2016	11:38 AM	108.51	108.54	108.49	108.53	60064
4/22/2016	11:39 AM	108.4973	108.53	108.49	108.49	26906
4/22/2016	11:40 AM	108.5	108.51	108.49	108.4905	75008
4/22/2016	11:41 AM	108.48	108.505	108.47	108.4987	42063
4/22/2016	11:42 AM	108.475	108.49	108.44	108.49	20922
4/22/2016	11:43 AM	108.442	108.49	108.442	108.47	70429
4/22/2016	11:44 AM	108.46	108.479	108.43	108.45	65562
4/22/2016	11:45 AM	108.49	108.52	108.459	108.46	33490
4/22/2016	11:46 AM	108.44	108.49	108.43	108.49	38690
4/22/2016	11:47 AM	108.47	108.47	108.43	108.44	88179
4/22/2016	11:48 AM	108.49	108.5	108.46	108.4758	34883
4/22/2016	11:49 AM	108.5	108.52	108.48	108.5	53671
4/22/2016	11:50 AM	108.535	108.54	108.49	108.5	48978
4/22/2016	11:51 AM	108.53	108.55	108.52	108.53	129114
4/22/2016	11:52 AM	108.46	108.54	108.45	108.54	76984
4/22/2016	11:53 AM	108.47	108.47	108.45	108.46	37848
4/22/2016	11:54 AM	108.54	108.54	108.47	108.48	76877
4/22/2016	11:55 AM	108.525	108.57	108.5238	108.535	45067
4/22/2016	11:56 AM	108.51	108.5205	108.49	108.52	19416
4/22/2016	11:57 AM	108.52	108.54	108.49	108.5	40581
4/22/2016	11:58 AM	108.465	108.52	108.46	108.52	26230
4/22/2016	11:59 AM	108.5301	108.54	108.46	108.47	45657
4/22/2016	12:00 PM	108.57	108.57	108.52	108.53	27633
4/22/2016	12:01 PM	108.555	108.59	108.535	108.57	88296
4/22/2016	12:02 PM	108.52	108.5575	108.51	108.55	21519
4/22/2016	12:03 PM	108.55	108.55	108.5183	108.52	33305
4/22/2016	12:04 PM	108.55	108.55	108.52	108.5433	14672
4/22/2016	12:05 PM	108.48	108.55	108.48	108.5401	48585
4/22/2016	12:06 PM	108.47	108.4899	108.46	108.48	20455
4/22/2016	12:07 PM	108.4699	108.51	108.4699	108.475	60948
4/22/2016	12:08 PM	108.47	108.49	108.46	108.47	39993
4/22/2016	12:09 PM	108.45	108.48	108.42	108.475	98163
4/22/2016	12:10 PM	108.5	108.5	108.45	108.45	5060
4/22/2016	12:11 PM	108.485	108.52	108.47	108.5	23321
4/22/2016	12:12 PM	108.49	108.51	108.4715	108.49	12532
4/22/2016	12:13 PM	108.4563	108.49	108.441	108.49	51150
4/22/2016	12:14 PM	108.46	108.478	108.43	108.46	24819
4/22/2016	12:15 PM	108.44	108.47	108.43	108.46	7633
4/22/2016	12:16 PM	108.39	108.44	108.37	108.44	142459
4/22/2016	12:17 PM	108.415	108.415	108.3836	108.39	22619
4/22/2016	12:18 PM	108.4262	108.43	108.4	108.42	49790
4/22/2016	12:19 PM	108.4001	108.44	108.4	108.42	11272
4/22/2016	12:20 PM	108.44	108.44	108.4	108.4	28723
4/22/2016	12:21 PM	108.41	108.45	108.39	108.45	54739
4/22/2016	12:22 PM	108.35	108.43	108.35	108.41	52078
4/22/2016	12:23 PM	108.39	108.39	108.35	108.36	34215
4/22/2016	12:24 PM	108.36	108.4	108.36	108.39	8102
4/22/2016	12:25 PM	108.3741	108.38	108.37	108.37	10343
4/22/2016	12:26 PM	108.425	108.43	108.36	108.37	44717
4/22/2016	12:27 PM	108.4	108.43	108.395	108.43	41338
4/22/2016	12:28 PM	108.365	108.409	108.365	108.4	7212
4/22/2016	12:29 PM	108.35	108.37	108.34	108.37	46088
4/22/2016	12:30 PM	108.33	108.3441	108.28	108.343	159554
4/22/2016	12:31 PM	108.33	108.35	108.31	108.32	20816
4/22/2016	12:32 PM	108.3367	108.35	108.31	108.3295	45750
4/22/2016	12:33 PM	108.3538	108.36	108.325	108.34	37072
4/22/2016	12:34 PM	108.38	108.395	108.35	108.35	50052
4/22/2016	12:35 PM	108.36	108.4	108.36	108.39	33578
4/22/2016	12:36 PM	108.38	108.38	108.35	108.35	10689
4/22/2016	12:37 PM	108.37	108.39	108.36	108.38	10111
4/22/2016	12:38 PM	108.38	108.39	108.36	108.3705	71819
4/22/2016	12:39 PM	108.37	108.38	108.35	108.375	12619
4/22/2016	12:40 PM	108.4	108.42	108.37	108.38	95914
4/22/2016	12:41 PM	108.3875	108.4	108.38	108.4	8526
4/22/2016	12:42 PM	108.37	108.39	108.3666	108.385	9890
4/22/2016	12:43 PM	108.38	108.4	108.38	108.38	22733
4/22/2016	12:44 PM	108.38	108.3901	108.365	108.38	87370
4/22/2016	12:45 PM	108.405	108.415	108.38	108.3841	16874
4/22/2016	12:46 PM	108.205	108.4025	108.2	108.4	170157
4/22/2016	12:47 PM	108.23	108.2362	108.21	108.21	54889
4/22/2016	12:48 PM	108.19	108.23	108.19	108.22	27169
4/22/2016	12:49 PM	108.2166	108.23	108.19	108.19	35858
4/22/2016	12:50 PM	108.2199	108.225	108.2	108.225	41206
4/22/2016	12:51 PM	108.23	108.23	108.2	108.21	31281
4/22/2016	12:52 PM	108.245	108.25	108.2225	108.23	39016
4/22/2016	12:53 PM	108.305	108.305	108.2234	108.238	19360
4/22/2016	12:54 PM	108.3	108.33	108.29	108.32	41289
4/22/2016	12:55 PM	108.28	108.3	108.24	108.3	28091
4/22/2016	12:56 PM	108.275	108.29	108.27	108.2779	18840
4/22/2016	12:57 PM	108.27	108.28	108.25	108.275	22715
4/22/2016	12:58 PM	108.319	108.32	108.265	108.27	35104
4/22/2016	12:59 PM	108.33	108.35	108.3	108.31	34648
4/22/2016	1:00 PM	108.31	108.335	108.295	108.335	20237
4/22/2016	1:01 PM	108.37	108.42	108.32	108.325	63134
4/22/2016	1:02 PM	108.4069	108.41	108.37	108.37	26072
4/22/2016	1:03 PM	108.45	108.459	108.394	108.4	32790
4/22/2016	1:04 PM	108.47	108.48	108.44	108.45	73793
4/22/2016	1:05 PM	108.44	108.48	108.44	108.46	17623
4/22/2016	1:06 PM	108.45	108.46	108.41	108.45	48058
4/22/2016	1:07 PM	108.46	108.46	108.44	108.44	7514
4/22/2016	1:08 PM	108.46	108.4773	108.44	108.46	8931
4/22/2016	1:09 PM	108.48	108.48	108.44	108.4401	21394
4/22/2016	1:10 PM	108.46	108.48	108.444	108.48	31725
4/22/2016	1:11 PM	108.47	108.48	108.4541	108.46	34119
4/22/2016	1:12 PM	108.5	108.51	108.47	108.48	44120
4/22/2016	1:13 PM	108.49	108.5	108.47	108.5	28250
4/22/2016	1:14 PM	108.5079	108.51	108.48	108.48	9685
4/22/2016	1:15 PM	108.48	108.52	108.48	108.5079	36762
4/22/2016	1:16 PM	108.45	108.5	108.44	108.485	39779
4/22/2016	1:17 PM	108.44	108.45	108.42	108.45	25686
4/22/2016	1:18 PM	108.47	108.48	108.4201	108.435	44348
4/22/2016	1:19 PM	108.49	108.49	108.44	108.47	12199
4/22/2016	1:20 PM	108.49	108.49	108.47	108.48	9700
4/22/2016	1:21 PM	108.4401	108.483	108.44	108.483	48764
4/22/2016	1:22 PM	108.425	108.44	108.42	108.44	24724
4/22/2016	1:23 PM	108.41	108.47	108.41	108.42	98537
4/22/2016	1:24 PM	108.43	108.45	108.392	108.41	54535
4/22/2016	1:25 PM	108.495	108.495	108.43	108.43	24377
4/22/2016	1:26 PM	108.5	108.51	108.49	108.5	35592
4/22/2016	1:27 PM	108.47	108.5	108.47	108.4934	5462
4/22/2016	1:28 PM	108.465	108.475	108.45	108.4662	6267
4/22/2016	1:29 PM	108.43	108.46	108.43	108.46	21981
4/22/2016	1:30 PM	108.44	108.447	108.42	108.42	29188
4/22/2016	1:31 PM	108.43	108.44	108.42	108.44	33958
4/22/2016	1:32 PM	108.43	108.45	108.4179	108.44	19858
4/22/2016	1:33 PM	108.44	108.45	108.4334	108.44	8198
4/22/2016	1:34 PM	108.46	108.489	108.445	108.445	16521
4/22/2016	1:35 PM	108.49	108.49	108.46	108.465	13283
4/22/2016	1:36 PM	108.5	108.519	108.485	108.485	26291
4/22/2016	1:37 PM	108.505	108.52	108.49	108.495	11966
4/22/2016	1:38 PM	108.51	108.54	108.51	108.515	14112
4/22/2016	1:39 PM	108.55	108.55	108.505	108.505	24188
4/22/2016	1:40 PM	108.53	108.55	108.52	108.55	22148
4/22/2016	1:41 PM	108.54	108.57	108.53	108.53	35128
4/22/2016	1:42 PM	108.56	108.57	108.535	108.54	20657
4/22/2016	1:43 PM	108.679	108.679	108.56	108.56	86290
4/22/2016	1:44 PM	108.711	108.74	108.68	108.68	164071
4/22/2016	1:45 PM	108.74	108.77	108.7105	108.72	155859
4/22/2016	1:46 PM	108.78	108.79	108.74	108.75	61234
4/22/2016	1:47 PM	108.8	108.82	108.77	108.78	227627
4/22/2016	1:48 PM	108.78	108.8	108.77	108.8	53759
4/22/2016	1:49 PM	108.78	108.79	108.75	108.79	23548
4/22/2016	1:50 PM	108.76	108.78	108.75	108.78	21662
4/22/2016	1:51 PM	108.76	108.77	108.75	108.76	42535
4/22/2016	1:52 PM	108.75	108.76	108.745	108.76	65813
4/22/2016	1:53 PM	108.745	108.76	108.74	108.74	14229
4/22/2016	1:54 PM	108.76	108.78	108.745	108.745	15856
4/22/2016	1:55 PM	108.81	108.85	108.765	108.765	49582
4/22/2016	1:56 PM	108.74	108.825	108.74	108.82	20376
4/22/2016	1:57 PM	108.73	108.75	108.71	108.75	47633
4/22/2016	1:58 PM	108.69	108.74	108.69	108.72	24372
4/22/2016	1:59 PM	108.7	108.71	108.67	108.69	42247
4/22/2016	2:00 PM	108.695	108.74	108.69	108.695	91782
4/22/2016	2:01 PM	108.69	108.72	108.68	108.7	51576
4/22/2016	2:02 PM	108.75	108.75	108.69	108.695	22013
4/22/2016	2:03 PM	108.775	108.78	108.73	108.74	10794
4/22/2016	2:04 PM	108.77	108.78	108.7538	108.769	108823
4/22/2016	2:05 PM	108.78	108.81	108.7641	108.7641	67214
4/22/2016	2:06 PM	108.765	108.79	108.76	108.79	27951
4/22/2016	2:07 PM	108.6901	108.77	108.69	108.76	50581
4/22/2016	2:08 PM	108.68	108.71	108.68	108.69	79726
4/22/2016	2:09 PM	108.7	108.7	108.68	108.689	103460
4/22/2016	2:10 PM	108.67	108.705	108.65	108.7	42914
4/22/2016	2:11 PM	108.7	108.7	108.6589	108.66	7796
4/22/2016	2:12 PM	108.679	108.7	108.67	108.7	11435
4/22/2016	2:13 PM	108.65	108.695	108.64	108.68	13498
4/22/2016	2:14 PM	108.65	108.65	108.62	108.64	39888
4/22/2016	2:15 PM	108.62	108.66	108.61	108.65	83450
4/22/2016	2:16 PM	108.64	108.66	108.61	108.625	43796
4/22/2016	2:17 PM	108.67	108.67	108.63	108.64	25919
4/22/2016	2:18 PM	108.67	108.68	108.65	108.67	11884
4/22/2016	2:19 PM	108.74	108.74	108.67	108.67	72435
4/22/2016	2:20 PM	108.74	108.77	108.72	108.75	89329
4/22/2016	2:21 PM	108.83	108.83	108.75	108.75	46535
4/22/2016	2:22 PM	108.8595	108.88	108.8289	108.84	110506
4/22/2016	2:23 PM	108.9	108.9	108.85	108.85	19082
4/22/2016	2:24 PM	108.9099	108.93	108.89	108.89	42687
4/22/2016	2:25 PM	108.89	108.91	108.88	108.9	22710
4/22/2016	2:26 PM	108.9236	108.93	108.895	108.9	50962
4/22/2016	2:27 PM	108.97	109	108.92	108.92	152604
4/22/2016	2:28 PM	109	109.01	108.97	108.97	94177
4/22/2016	2:29 PM	108.975	108.9933	108.97	108.99	26369
4/22/2016	2:30 PM	108.96	108.9842	108.94	108.98	75164
4/22/2016	2:31 PM	108.9599	108.97	108.95	108.96	52471
4/22/2016	2:32 PM	108.99	109	108.96	108.96	48747
4/22/2016	2:33 PM	108.98	109	108.97	108.99	33459
4/22/2016	2:34 PM	108.97	108.99	108.95	108.99	22776
4/22/2016	2:35 PM	108.94	108.98	108.92	108.96	29034
4/22/2016	2:36 PM	108.94	108.95	108.9223	108.94	19840
4/22/2016	2:37 PM	108.91	108.94	108.9	108.93	18422
4/22/2016	2:38 PM	108.94	108.94	108.91	108.92	18048
4/22/2016	2:39 PM	108.9595	108.9595	108.931	108.94	29778
4/22/2016	2:40 PM	108.94	108.99	108.9305	108.96	22311
4/22/2016	2:41 PM	108.956	108.956	108.9301	108.94	4876
4/22/2016	2:42 PM	108.96	108.96	108.94	108.95	28919
4/22/2016	2:43 PM	108.95	108.96	108.93	108.96	21263
4/22/2016	2:44 PM	109.0436	109.05	108.96	108.96	168461
4/22/2016	2:45 PM	109.06	109.07	109.03	109.045	59807
4/22/2016	2:46 PM	109.02	109.059	109	109.059	37884
4/22/2016	2:47 PM	108.98	109.03	108.95	109.02	69175
4/22/2016	2:48 PM	108.97	108.98	108.96	108.98	15424
4/22/2016	2:49 PM	109.0099	109.02	108.96	108.97	16925
4/22/2016	2:50 PM	108.98	109.02	108.98	109.005	26278
4/22/2016	2:51 PM	108.98	108.993	108.97	108.9779	26191
4/22/2016	2:52 PM	108.97	108.99	108.95	108.98	31612
4/22/2016	2:53 PM	108.98	108.99	108.96	108.97	8145
4/22/2016	2:54 PM	108.96	108.97	108.95	108.97	14543
4/22/2016	2:55 PM	108.99	108.99	108.96	108.96	19750
4/22/2016	2:56 PM	109.03	109.0375	108.971	108.98	21677
4/22/2016	2:57 PM	109.035	109.06	109.005	109.02	39904
4/22/2016	2:58 PM	109.02	109.04	109.02	109.035	45751
4/22/2016	2:59 PM	109.028	109.04	109.01	109.012	37229
4/22/2016	3:00 PM	109.03	109.05	109.02	109.028	56634
4/22/2016	3:01 PM	108.99	109.05	108.98	109.03	41509
4/22/2016	3:02 PM	108.9299	108.997	108.92	108.997	46766
4/22/2016	3:03 PM	108.88	108.95	108.87	108.92	30145
4/22/2016	3:04 PM	108.92	108.92	108.88	108.881	36954
4/22/2016	3:05 PM	108.9	108.93	108.89	108.92	21927
4/22/2016	3:06 PM	108.92	108.92	108.9	108.9	81813
4/22/2016	3:07 PM	108.91	108.93	108.901	108.92	14840
4/22/2016	3:08 PM	108.9	108.92	108.9	108.91	22060
4/22/2016	3:09 PM	108.9201	108.94	108.91	108.92	12905
4/22/2016	3:10 PM	108.97	108.97	108.925	108.925	19745
4/22/2016	3:11 PM	109.05	109.0733	108.96	108.97	105326
4/22/2016	3:12 PM	109.07	109.09	109.0202	109.05	89140
4/22/2016	3:13 PM	109.05	109.075	109.04	109.07	34349
4/22/2016	3:14 PM	109.07	109.09	109.04	109.05	56464
4/22/2016	3:15 PM	109	109.06	108.99	109.06	25855
4/22/2016	3:16 PM	108.94	109.01	108.92	109	39973
4/22/2016	3:17 PM	108.91	108.94	108.9	108.93	70667
4/22/2016	3:18 PM	108.89	108.919	108.84	108.91	104385
4/22/2016	3:19 PM	108.88	108.89	108.86	108.88	59593
4/22/2016	3:20 PM	108.89	108.92	108.86	108.87	44396
4/22/2016	3:21 PM	108.89	108.89	108.88	108.88	40922
4/22/2016	3:22 PM	108.8601	108.925	108.85	108.889	67242
4/22/2016	3:23 PM	108.87	108.88	108.8299	108.87	36220
4/22/2016	3:24 PM	108.89	108.9	108.87	108.87	37964
4/22/2016	3:25 PM	108.91	108.92	108.88	108.895	26954
4/22/2016	3:26 PM	108.9325	108.95	108.91	108.91	42359
4/22/2016	3:27 PM	108.96	108.97	108.93	108.93	57251
4/22/2016	3:28 PM	108.98	109.01	108.96	108.96	46579
4/22/2016	3:29 PM	109.02	109.02	108.96	108.97	58698
4/22/2016	3:30 PM	108.98	109.02	108.98	109.02	64710
4/22/2016	3:31 PM	108.97	108.9999	108.96	108.98	26488
4/22/2016	3:32 PM	108.99	109	108.955	108.97	36673
4/22/2016	3:33 PM	108.98	108.99	108.97	108.98	26707
4/22/2016	3:34 PM	108.97	109	108.95	108.99	83740
4/22/2016	3:35 PM	108.91	108.96	108.895	108.96	66339
4/22/2016	3:36 PM	108.8867	108.92	108.88	108.9	26600
4/22/2016	3:37 PM	108.89	108.905	108.88	108.89	39137
4/22/2016	3:38 PM	108.91	108.928	108.89	108.895	46436
4/22/2016	3:39 PM	108.91	108.94	108.9	108.91	49992
4/22/2016	3:40 PM	108.87	108.91	108.87	108.905	32688
4/22/2016	3:41 PM	108.855	108.89	108.84	108.87	118632
4/22/2016	3:42 PM	108.821	108.8599	108.82	108.8599	50190
4/22/2016	3:43 PM	108.88	108.88	108.81	108.83	85715
4/22/2016	3:44 PM	108.91	108.91	108.88	108.88	61601
4/22/2016	3:45 PM	108.85	108.9	108.84	108.9	58042
4/22/2016	3:46 PM	108.9	108.915	108.85	108.86	149921
4/22/2016	3:47 PM	108.96	108.96	108.9	108.9	103881
4/22/2016	3:48 PM	108.94	108.96	108.9232	108.96	37019
4/22/2016	3:49 PM	108.935	108.95	108.93	108.94	83184
4/22/2016	3:50 PM	108.95	108.96	108.93	108.935	201567
4/22/2016	3:51 PM	108.91	108.96	108.89	108.95	142817
4/22/2016	3:52 PM	108.905	108.92	108.895	108.905	91650
4/22/2016	3:53 PM	108.96	108.97	108.9	108.905	134574
4/22/2016	3:54 PM	108.975	108.98	108.9425	108.96	89163
4/22/2016	3:55 PM	108.99	108.99	108.96	108.975	78706
4/22/2016	3:56 PM	109.01	109.01	108.98	108.99	165146
4/22/2016	3:57 PM	108.955	108.99	108.95	108.985	169923
4/22/2016	3:58 PM	108.93	108.97	108.92	108.95	361965
4/22/2016	3:59 PM	108.955	108.96	108.93	108.93	300525
4/22/2016	4:00 PM	108.98	109	108.95	108.955	1417254
4/25/2016	9:31 AM	108.63	108.65	108.57	108.64	151494
4/25/2016	9:32 AM	108.61	108.659	108.59	108.63	86508
4/25/2016	9:33 AM	108.7	108.7	108.61	108.6137	44827
4/25/2016	9:34 AM	108.7	108.748	108.68	108.71	83844
4/25/2016	9:35 AM	108.81	108.82	108.69	108.6965	122787
4/25/2016	9:36 AM	108.85	108.85	108.8	108.815	94100
4/25/2016	9:37 AM	108.92	108.92	108.8475	108.87	151305
4/25/2016	9:38 AM	108.9	108.95	108.9	108.93	76196
4/25/2016	9:39 AM	108.93	108.98	108.9	108.9	57414
4/25/2016	9:40 AM	108.93	108.981	108.93	108.93	67524
4/25/2016	9:41 AM	108.86	108.9492	108.86	108.93	69454
4/25/2016	9:42 AM	108.87	108.88	108.84	108.84	42403
4/25/2016	9:43 AM	108.86	108.88	108.81	108.87	113814
4/25/2016	9:44 AM	108.94	108.9661	108.85	108.86	56901
4/25/2016	9:45 AM	108.82	108.93	108.81	108.93	54472
4/25/2016	9:46 AM	108.89	108.9	108.83	108.83	32291
4/25/2016	9:47 AM	108.91	108.98	108.89	108.89	50071
4/25/2016	9:48 AM	108.85	108.92	108.85	108.915	71047
4/25/2016	9:49 AM	108.82	108.87	108.79	108.84	67920
4/25/2016	9:50 AM	108.76	108.82	108.74	108.82	67362
4/25/2016	9:51 AM	108.68	108.76	108.65	108.76	106704
4/25/2016	9:52 AM	108.7263	108.7263	108.67	108.68	40106
4/25/2016	9:53 AM	108.7	108.73	108.69	108.73	15630
4/25/2016	9:54 AM	108.71	108.73	108.67	108.7	23594
4/25/2016	9:55 AM	108.73	108.7375	108.699	108.7	13932
4/25/2016	9:56 AM	108.715	108.726	108.69	108.725	20443
4/25/2016	9:57 AM	108.715	108.76	108.68	108.72	51388
4/25/2016	9:58 AM	108.705	108.72	108.68	108.71	22223
4/25/2016	9:59 AM	108.76	108.79	108.7	108.7	46859
4/25/2016	10:00 AM	108.75	108.7662	108.73	108.76	15769
4/25/2016	10:01 AM	108.85	108.85	108.74	108.75	32384
4/25/2016	10:02 AM	108.78	108.83	108.75	108.83	30307
4/25/2016	10:03 AM	108.85	108.85	108.75	108.77	67554
4/25/2016	10:04 AM	108.89	108.91	108.7908	108.7908	64378
4/25/2016	10:05 AM	108.77	108.895	108.77	108.89	47781
4/25/2016	10:06 AM	108.75	108.82	108.72	108.78	27708
4/25/2016	10:07 AM	108.68	108.745	108.665	108.74	59822
4/25/2016	10:08 AM	108.75	108.76	108.685	108.69	38092
4/25/2016	10:09 AM	108.77	108.78	108.74	108.76	22810
4/25/2016	10:10 AM	108.7	108.77	108.69	108.77	21010
4/25/2016	10:11 AM	108.71	108.74	108.67	108.69	21175
4/25/2016	10:12 AM	108.7	108.73	108.69	108.7	40556
4/25/2016	10:13 AM	108.66	108.71	108.63	108.7	95879
4/25/2016	10:14 AM	108.68	108.685	108.65	108.66	44589
4/25/2016	10:15 AM	108.6	108.67	108.6	108.67	25062
4/25/2016	10:16 AM	108.6062	108.66	108.59	108.6	85262
4/25/2016	10:17 AM	108.61	108.6137	108.58	108.6	18767
4/25/2016	10:18 AM	108.64	108.6699	108.6175	108.62	34614
4/25/2016	10:19 AM	108.6	108.64	108.59	108.64	49242
4/25/2016	10:20 AM	108.545	108.605	108.52	108.6	63522
4/25/2016	10:21 AM	108.51	108.56	108.51	108.541	73802
4/25/2016	10:22 AM	108.56	108.57	108.5	108.51	67836
4/25/2016	10:23 AM	108.59	108.62	108.56	108.56	47090
4/25/2016	10:24 AM	108.53	108.605	108.53	108.59	23202
4/25/2016	10:25 AM	108.56	108.58	108.53	108.53	14394
4/25/2016	10:26 AM	108.54	108.6	108.539	108.56	28421
4/25/2016	10:27 AM	108.58	108.5801	108.525	108.54	22702
4/25/2016	10:28 AM	108.57	108.6	108.55	108.57	37693
4/25/2016	10:29 AM	108.54	108.555	108.51	108.55	60425
4/25/2016	10:30 AM	108.54	108.55	108.5	108.52	23191
4/25/2016	10:31 AM	108.49	108.55	108.461	108.54	73247
4/25/2016	10:32 AM	108.49	108.509	108.47	108.49	28343
4/25/2016	10:33 AM	108.55	108.56	108.49	108.49	58823
4/25/2016	10:34 AM	108.619	108.619	108.55	108.555	71984
4/25/2016	10:35 AM	108.61	108.64	108.59	108.61	37176
4/25/2016	10:36 AM	108.62	108.625	108.58	108.61	22436
4/25/2016	10:37 AM	108.61	108.66	108.59	108.62	24098
4/25/2016	10:38 AM	108.6	108.61	108.57	108.6	12541
4/25/2016	10:39 AM	108.57	108.58	108.5599	108.58	31161
4/25/2016	10:40 AM	108.55	108.5799	108.53	108.5799	35171
4/25/2016	10:41 AM	108.54	108.55	108.515	108.54	65364
4/25/2016	10:42 AM	108.65	108.67	108.545	108.545	58465
4/25/2016	10:43 AM	108.595	108.66	108.59	108.63	23083
4/25/2016	10:44 AM	108.59	108.62	108.59	108.595	15030
4/25/2016	10:45 AM	108.61	108.61	108.55	108.59	33154
4/25/2016	10:46 AM	108.57	108.61	108.57	108.6	33695
4/25/2016	10:47 AM	108.57	108.59	108.55	108.57	25206
4/25/2016	10:48 AM	108.688	108.688	108.57	108.57	48437
4/25/2016	10:49 AM	108.73	108.73	108.68	108.68	44493
4/25/2016	10:50 AM	108.68	108.749	108.67	108.73	23773
4/25/2016	10:51 AM	108.69	108.715	108.67	108.69	44696
4/25/2016	10:52 AM	108.63	108.68	108.61	108.67	30842
4/25/2016	10:53 AM	108.6136	108.635	108.61	108.63	7943
4/25/2016	10:54 AM	108.655	108.66	108.55	108.6	21035
4/25/2016	10:55 AM	108.67	108.68	108.631	108.67	80618
4/25/2016	10:56 AM	108.61	108.67	108.6	108.665	28122
4/25/2016	10:57 AM	108.6	108.62	108.58	108.61	9899
4/25/2016	10:58 AM	108.58	108.6	108.575	108.6	22507
4/25/2016	10:59 AM	108.56	108.59	108.56	108.58	9812
4/25/2016	11:00 AM	108.512	108.56	108.512	108.56	15762
4/25/2016	11:01 AM	108.53	108.535	108.5	108.515	22324
4/25/2016	11:02 AM	108.59	108.63	108.54	108.54	39691
4/25/2016	11:03 AM	108.5759	108.608	108.565	108.6	27192
4/25/2016	11:04 AM	108.6	108.6	108.57	108.575	43383
4/25/2016	11:05 AM	108.54	108.61	108.54	108.61	20721
4/25/2016	11:06 AM	108.59	108.6063	108.54	108.54	11710
4/25/2016	11:07 AM	108.6	108.609	108.58	108.585	3981
4/25/2016	11:08 AM	108.59	108.61	108.58	108.6	15685
4/25/2016	11:09 AM	108.505	108.58	108.5	108.58	51367
4/25/2016	11:10 AM	108.47	108.52	108.46	108.5	32556
4/25/2016	11:11 AM	108.48	108.4812	108.45	108.46	113055
4/25/2016	11:12 AM	108.51	108.52	108.48	108.48	18028
4/25/2016	11:13 AM	108.55	108.55	108.52	108.52	22429
4/25/2016	11:14 AM	108.5964	108.6	108.5461	108.5461	19498
4/25/2016	11:15 AM	108.56	108.59	108.56	108.59	11788
4/25/2016	11:16 AM	108.58	108.58	108.55	108.56	21800
4/25/2016	11:17 AM	108.54	108.6	108.53	108.59	8033
4/25/2016	11:18 AM	108.59	108.59	108.54	108.54	11681
4/25/2016	11:19 AM	108.63	108.67	108.58	108.58	31103
4/25/2016	11:20 AM	108.62	108.63	108.6	108.63	18276
4/25/2016	11:21 AM	108.63	108.63	108.6	108.6	7774
4/25/2016	11:22 AM	108.67	108.68	108.61	108.63	135100
4/25/2016	11:23 AM	108.6837	108.71	108.672	108.6799	83306
4/25/2016	11:24 AM	108.7	108.71	108.66	108.68	172747
4/25/2016	11:25 AM	108.68	108.69	108.655	108.69	35446
4/25/2016	11:26 AM	108.676	108.6963	108.67	108.68	13296
4/25/2016	11:27 AM	108.67	108.71	108.67	108.675	14253
4/25/2016	11:28 AM	108.67	108.69	108.67	108.68	14603
4/25/2016	11:29 AM	108.66	108.69	108.64	108.67	29024
4/25/2016	11:30 AM	108.7	108.71	108.66	108.66	68315
4/25/2016	11:31 AM	108.65	108.71	108.65	108.7	21390
4/25/2016	11:32 AM	108.63	108.66	108.63	108.66	17952
4/25/2016	11:33 AM	108.615	108.63	108.61	108.63	12898
4/25/2016	11:34 AM	108.63	108.64	108.61	108.62	14492
4/25/2016	11:35 AM	108.63	108.64	108.61	108.625	19050
4/25/2016	11:36 AM	108.61	108.62	108.58	108.62	12797
4/25/2016	11:37 AM	108.59	108.62	108.58	108.62	13691
4/25/2016	11:38 AM	108.565	108.61	108.565	108.6	31978
4/25/2016	11:39 AM	108.54	108.57	108.53	108.568	43611
4/25/2016	11:40 AM	108.52	108.54	108.51	108.54	19402
4/25/2016	11:41 AM	108.55	108.56	108.51	108.51	11876
4/25/2016	11:42 AM	108.531	108.56	108.531	108.549	13525
4/25/2016	11:43 AM	108.5463	108.56	108.535	108.54	11269
4/25/2016	11:44 AM	108.54	108.55	108.515	108.55	16090
4/25/2016	11:45 AM	108.52	108.5435	108.52	108.5435	16120
4/25/2016	11:46 AM	108.54	108.54	108.51	108.529	8571
4/25/2016	11:47 AM	108.57	108.57	108.54	108.54	16670
4/25/2016	11:48 AM	108.57	108.6	108.56	108.56	12625
4/25/2016	11:49 AM	108.54	108.58	108.54	108.57	13198
4/25/2016	11:50 AM	108.5085	108.54	108.49	108.54	11318
4/25/2016	11:51 AM	108.49	108.5	108.475	108.5	8928
4/25/2016	11:52 AM	108.5	108.5	108.47	108.4872	17962
4/25/2016	11:53 AM	108.549	108.549	108.5	108.5	8747
4/25/2016	11:54 AM	108.55	108.56	108.54	108.5446	23271
4/25/2016	11:55 AM	108.55	108.56	108.54	108.56	8135
4/25/2016	11:56 AM	108.59	108.59	108.55	108.55	14357
4/25/2016	11:57 AM	108.56	108.59	108.56	108.5877	9580
4/25/2016	11:58 AM	108.5764	108.578	108.55	108.55	4718
4/25/2016	11:59 AM	108.57	108.5995	108.57	108.58	12271
4/25/2016	12:00 PM	108.568	108.57	108.56	108.57	2318
4/25/2016	12:01 PM	108.6	108.62	108.55	108.56	31749
4/25/2016	12:02 PM	108.6035	108.61	108.59	108.6	26449
4/25/2016	12:03 PM	108.62	108.62	108.6	108.6029	12750
4/25/2016	12:04 PM	108.6	108.63	108.6	108.62	37210
4/25/2016	12:05 PM	108.62	108.62	108.6	108.61	9706
4/25/2016	12:06 PM	108.6	108.61	108.5813	108.61	3595
4/25/2016	12:07 PM	108.63	108.63	108.5961	108.605	9935
4/25/2016	12:08 PM	108.64	108.65	108.6201	108.63	5637
4/25/2016	12:09 PM	108.6233	108.6495	108.62	108.6495	8750
4/25/2016	12:10 PM	108.605	108.63	108.6036	108.63	10732
4/25/2016	12:11 PM	108.58	108.61	108.575	108.61	18606
4/25/2016	12:12 PM	108.555	108.58	108.555	108.58	11143
4/25/2016	12:13 PM	108.58	108.59	108.55	108.56	22410
4/25/2016	12:14 PM	108.565	108.5895	108.56	108.58	20152
4/25/2016	12:15 PM	108.6	108.6	108.57	108.58	8900
4/25/2016	12:16 PM	108.6172	108.62	108.59	108.6	22522
4/25/2016	12:17 PM	108.64	108.64	108.6	108.62	12284
4/25/2016	12:18 PM	108.635	108.67	108.63	108.63	25214
4/25/2016	12:19 PM	108.66	108.67	108.65	108.65	7288
4/25/2016	12:20 PM	108.66	108.69	108.66	108.67	32965
4/25/2016	12:21 PM	108.68	108.69	108.66	108.66	12904
4/25/2016	12:22 PM	108.6667	108.69	108.6667	108.675	4818
4/25/2016	12:23 PM	108.6599	108.6764	108.6564	108.67	15737
4/25/2016	12:24 PM	108.65	108.66	108.65	108.65	4900
4/25/2016	12:25 PM	108.61	108.64	108.61	108.63	7810
4/25/2016	12:26 PM	108.62	108.63	108.6	108.61	9523
4/25/2016	12:27 PM	108.61	108.6288	108.61	108.62	4801
4/25/2016	12:28 PM	108.64	108.64	108.6195	108.62	13447
4/25/2016	12:29 PM	108.64	108.6429	108.63	108.64	11119
4/25/2016	12:30 PM	108.6768	108.68	108.6336	108.64	27639
4/25/2016	12:31 PM	108.67	108.7	108.6601	108.68	7943
4/25/2016	12:32 PM	108.666	108.679	108.66	108.679	7179
4/25/2016	12:33 PM	108.67	108.675	108.66	108.67	8942
4/25/2016	12:34 PM	108.71	108.71	108.665	108.67	14332
4/25/2016	12:35 PM	108.78	108.78	108.7199	108.7199	69447
4/25/2016	12:36 PM	108.725	108.78	108.71	108.7754	15511
4/25/2016	12:37 PM	108.715	108.74	108.713	108.7201	13769
4/25/2016	12:38 PM	108.67	108.71	108.65	108.71	16732
4/25/2016	12:39 PM	108.62	108.669	108.62	108.669	18691
4/25/2016	12:40 PM	108.64	108.65	108.63	108.63	8920
4/25/2016	12:41 PM	108.65	108.66	108.6212	108.63	78914
4/25/2016	12:42 PM	108.645	108.65	108.64	108.65	26171
4/25/2016	12:43 PM	108.6395	108.64	108.626	108.64	12182
4/25/2016	12:44 PM	108.64	108.67	108.63	108.64	2593
4/25/2016	12:45 PM	108.65	108.65	108.631	108.641	7308
4/25/2016	12:46 PM	108.6446	108.65	108.63	108.65	4840
4/25/2016	12:47 PM	108.65	108.6501	108.64	108.64	5749
4/25/2016	12:48 PM	108.66	108.66	108.64	108.65	6325
4/25/2016	12:49 PM	108.6699	108.68	108.66	108.66	19639
4/25/2016	12:50 PM	108.7	108.71	108.66	108.66	19882
4/25/2016	12:51 PM	108.71	108.73	108.71	108.71	5626
4/25/2016	12:52 PM	108.82	108.83	108.72	108.72	35043
4/25/2016	12:53 PM	108.87	108.8799	108.82	108.82	105717
4/25/2016	12:54 PM	108.91	108.95	108.86	108.86	153919
4/25/2016	12:55 PM	108.9	108.9199	108.887	108.91	16197
4/25/2016	12:56 PM	108.9	108.91	108.89	108.9	12741
4/25/2016	12:57 PM	108.86	108.9	108.85	108.8987	31112
4/25/2016	12:58 PM	108.86	108.87	108.84	108.86	61155
4/25/2016	12:59 PM	108.83	108.86	108.83	108.86	24711
4/25/2016	1:00 PM	108.84	108.86	108.83	108.84	21827
4/25/2016	1:01 PM	108.8428	108.87	108.84	108.85	6417
4/25/2016	1:02 PM	108.85	108.87	108.85	108.85	10262
4/25/2016	1:03 PM	108.85	108.85	108.83	108.84	15238
4/25/2016	1:04 PM	108.88	108.89	108.856	108.856	9004
4/25/2016	1:05 PM	108.84	108.8746	108.84	108.87	13403
4/25/2016	1:06 PM	108.81	108.83	108.81	108.83	20607
4/25/2016	1:07 PM	108.81	108.83	108.805	108.81	18229
4/25/2016	1:08 PM	108.79	108.81	108.78	108.8011	18236
4/25/2016	1:09 PM	108.79	108.8	108.79	108.79	6511
4/25/2016	1:10 PM	108.77	108.81	108.77	108.79	20013
4/25/2016	1:11 PM	108.78	108.79	108.7679	108.77	22893
4/25/2016	1:12 PM	108.845	108.85	108.78	108.78	41109
4/25/2016	1:13 PM	108.85	108.85	108.83	108.84	6175
4/25/2016	1:14 PM	108.89	108.9	108.85	108.85	19477
4/25/2016	1:15 PM	108.9101	108.93	108.89	108.89	21721
4/25/2016	1:16 PM	108.94	108.95	108.91	108.915	8355
4/25/2016	1:17 PM	108.9	108.94	108.9	108.93	12510
4/25/2016	1:18 PM	108.87	108.91	108.87	108.9	22696
4/25/2016	1:19 PM	108.86	108.88	108.845	108.87	17726
4/25/2016	1:20 PM	108.87	108.87	108.84	108.86	7194
4/25/2016	1:21 PM	108.85	108.89	108.85	108.88	9254
4/25/2016	1:22 PM	108.84	108.85	108.83	108.85	16005
4/25/2016	1:23 PM	108.84	108.84	108.83	108.84	4028
4/25/2016	1:24 PM	108.83	108.83	108.82	108.83	12270
4/25/2016	1:25 PM	108.8	108.83	108.76	108.83	47921
4/25/2016	1:26 PM	108.88	108.88	108.8	108.8	59581
4/25/2016	1:27 PM	108.87	108.896	108.865	108.88	19528
4/25/2016	1:28 PM	108.8511	108.88	108.8511	108.88	5058
4/25/2016	1:29 PM	108.86	108.87	108.86	108.86	4897
4/25/2016	1:30 PM	108.835	108.85	108.835	108.85	3792
4/25/2016	1:31 PM	108.845	108.85	108.83	108.85	8589
4/25/2016	1:32 PM	108.86	108.87	108.85	108.86	4233
4/25/2016	1:33 PM	108.83	108.86	108.83	108.86	8372
4/25/2016	1:34 PM	108.84	108.85	108.83	108.83	28562
4/25/2016	1:35 PM	108.87	108.87	108.8199	108.84	26114
4/25/2016	1:36 PM	108.87	108.87	108.85	108.86	7671
4/25/2016	1:37 PM	108.835	108.87	108.83	108.86	57640
4/25/2016	1:38 PM	108.82	108.8301	108.8	108.8301	28674
4/25/2016	1:39 PM	108.81	108.84	108.801	108.81	21110
4/25/2016	1:40 PM	108.85	108.85	108.805	108.805	23776
4/25/2016	1:41 PM	108.85	108.85	108.84	108.85	3630
4/25/2016	1:42 PM	108.83	108.85	108.82	108.85	5596
4/25/2016	1:43 PM	108.85	108.86	108.8267	108.83	18097
4/25/2016	1:44 PM	108.84	108.86	108.835	108.86	5330
4/25/2016	1:45 PM	108.79	108.82	108.785	108.82	15130
4/25/2016	1:46 PM	108.79	108.79	108.765	108.78	50927
4/25/2016	1:47 PM	108.81	108.81	108.78	108.79	8540
4/25/2016	1:48 PM	108.8	108.81	108.8	108.8	4032
4/25/2016	1:49 PM	108.795	108.82	108.795	108.8	15176
4/25/2016	1:50 PM	108.82	108.82	108.79	108.8	25058
4/25/2016	1:51 PM	108.84	108.84	108.82	108.83	28776
4/25/2016	1:52 PM	108.85	108.87	108.845	108.85	21016
4/25/2016	1:53 PM	108.84	108.87	108.84	108.85	4814
4/25/2016	1:54 PM	108.86	108.8636	108.84	108.84	13808
4/25/2016	1:55 PM	108.89	108.89	108.86	108.86	10384
4/25/2016	1:56 PM	108.9	108.9074	108.88	108.9	12960
4/25/2016	1:57 PM	108.88	108.9	108.85	108.89	24592
4/25/2016	1:58 PM	108.88	108.88	108.8699	108.87	3778
4/25/2016	1:59 PM	108.88	108.89	108.86	108.865	7399
4/25/2016	2:00 PM	108.87	108.9	108.86	108.88	5813
4/25/2016	2:01 PM	108.86	108.887	108.86	108.88	5965
4/25/2016	2:02 PM	108.89	108.89	108.85	108.85	25881
4/25/2016	2:03 PM	108.88	108.9	108.87	108.89	37422
4/25/2016	2:04 PM	108.9	108.91	108.87	108.87	4307
4/25/2016	2:05 PM	108.86	108.9	108.86	108.9	2802
4/25/2016	2:06 PM	108.77	108.86	108.77	108.86	65225
4/25/2016	2:07 PM	108.713	108.78	108.71	108.7727	55455
4/25/2016	2:08 PM	108.69	108.71	108.6801	108.71	25684
4/25/2016	2:09 PM	108.7	108.716	108.69	108.69	10423
4/25/2016	2:10 PM	108.72	108.72	108.69	108.7	9841
4/25/2016	2:11 PM	108.69	108.7129	108.66	108.7129	9070
4/25/2016	2:12 PM	108.7199	108.72	108.7	108.7	7348
4/25/2016	2:13 PM	108.7	108.71	108.69	108.71	35509
4/25/2016	2:14 PM	108.715	108.7239	108.69	108.69	18215
4/25/2016	2:15 PM	108.74	108.75	108.713	108.72	14426
4/25/2016	2:16 PM	108.75	108.765	108.735	108.735	21873
4/25/2016	2:17 PM	108.73	108.75	108.725	108.75	27535
4/25/2016	2:18 PM	108.7211	108.73	108.72	108.73	7905
4/25/2016	2:19 PM	108.75	108.75	108.72	108.73	14482
4/25/2016	2:20 PM	108.71	108.75	108.71	108.75	5601
4/25/2016	2:21 PM	108.68	108.71	108.68	108.71	16994
4/25/2016	2:22 PM	108.6636	108.68	108.65	108.68	13138
4/25/2016	2:23 PM	108.68	108.68	108.65	108.65	13514
4/25/2016	2:24 PM	108.72	108.72	108.68	108.68	10215
4/25/2016	2:25 PM	108.75	108.76	108.73	108.73	6506
4/25/2016	2:26 PM	108.76	108.7627	108.74	108.75	10272
4/25/2016	2:27 PM	108.82	108.83	108.75	108.75	31749
4/25/2016	2:28 PM	108.801	108.83	108.8	108.82	39297
4/25/2016	2:29 PM	108.81	108.82	108.8	108.81	8330
4/25/2016	2:30 PM	108.8499	108.85	108.8	108.81	15153
4/25/2016	2:31 PM	108.83	108.85	108.81	108.84	9551
4/25/2016	2:32 PM	108.8	108.83	108.8	108.83	12329
4/25/2016	2:33 PM	108.8	108.82	108.79	108.795	13078
4/25/2016	2:34 PM	108.81	108.82	108.79	108.8	8238
4/25/2016	2:35 PM	108.81	108.83	108.801	108.82	5031
4/25/2016	2:36 PM	108.8136	108.8226	108.8099	108.82	9880
4/25/2016	2:37 PM	108.78	108.82	108.78	108.81	18094
4/25/2016	2:38 PM	108.8059	108.81	108.76	108.78	8387
4/25/2016	2:39 PM	108.84	108.84	108.81	108.81	8259
4/25/2016	2:40 PM	108.81	108.87	108.8001	108.8336	15758
4/25/2016	2:41 PM	108.8	108.82	108.8	108.82	8086
4/25/2016	2:42 PM	108.8	108.81	108.79	108.7965	35377
4/25/2016	2:43 PM	108.8	108.81	108.7936	108.7999	7146
4/25/2016	2:44 PM	108.85	108.85	108.8	108.8	11022
4/25/2016	2:45 PM	108.84	108.87	108.83	108.8592	9032
4/25/2016	2:46 PM	108.84	108.8499	108.8201	108.8499	17118
4/25/2016	2:47 PM	108.85	108.86	108.85	108.85	2759
4/25/2016	2:48 PM	108.81	108.856	108.81	108.84	74033
4/25/2016	2:49 PM	108.83	108.83	108.805	108.811	24529
4/25/2016	2:50 PM	108.76	108.83	108.755	108.83	23140
4/25/2016	2:51 PM	108.755	108.77	108.742	108.76	43302
4/25/2016	2:52 PM	108.79	108.7978	108.7478	108.75	11267
4/25/2016	2:53 PM	108.8	108.81	108.8	108.8	4659
4/25/2016	2:54 PM	108.8	108.8	108.785	108.79	18539
4/25/2016	2:55 PM	108.791	108.81	108.785	108.8	10122
4/25/2016	2:56 PM	108.825	108.825	108.78	108.795	23033
4/25/2016	2:57 PM	108.85	108.8599	108.8113	108.82	25145
4/25/2016	2:58 PM	108.93	108.94	108.85	108.85	115446
4/25/2016	2:59 PM	108.91	108.93	108.9	108.93	25523
4/25/2016	3:00 PM	108.8964	108.916	108.89	108.91	16929
4/25/2016	3:01 PM	108.8901	108.905	108.875	108.9	25521
4/25/2016	3:02 PM	108.89	108.9	108.87	108.895	17545
4/25/2016	3:03 PM	108.82	108.88	108.82	108.88	46808
4/25/2016	3:04 PM	108.8299	108.8314	108.81	108.83	8815
4/25/2016	3:05 PM	108.79	108.84	108.78	108.825	22656
4/25/2016	3:06 PM	108.79	108.82	108.79	108.795	21242
4/25/2016	3:07 PM	108.7936	108.8	108.78	108.79	63507
4/25/2016	3:08 PM	108.789	108.81	108.78	108.8	13596
4/25/2016	3:09 PM	108.8	108.8	108.783	108.79	19442
4/25/2016	3:10 PM	108.745	108.7939	108.72	108.79	42920
4/25/2016	3:11 PM	108.735	108.7519	108.7179	108.75	34715
4/25/2016	3:12 PM	108.78	108.79	108.74	108.74	13366
4/25/2016	3:13 PM	108.72	108.8	108.715	108.8	12945
4/25/2016	3:14 PM	108.74	108.75	108.73	108.73	11281
4/25/2016	3:15 PM	108.75	108.7599	108.7	108.743	41271
4/25/2016	3:16 PM	108.75	108.76	108.74	108.75	24269
4/25/2016	3:17 PM	108.72	108.76	108.72	108.76	16843
4/25/2016	3:18 PM	108.73	108.73	108.705	108.72	31516
4/25/2016	3:19 PM	108.6539	108.725	108.65	108.725	27249
4/25/2016	3:20 PM	108.75	108.75	108.66	108.66	20689
4/25/2016	3:21 PM	108.72	108.75	108.7	108.75	20597
4/25/2016	3:22 PM	108.74	108.7425	108.72	108.73	41830
4/25/2016	3:23 PM	108.69	108.74	108.6864	108.735	16412
4/25/2016	3:24 PM	108.7	108.715	108.69	108.69	14270
4/25/2016	3:25 PM	108.7338	108.75	108.7	108.7	38306
4/25/2016	3:26 PM	108.72	108.7387	108.7001	108.7329	7888
4/25/2016	3:27 PM	108.704	108.72	108.704	108.72	6245
4/25/2016	3:28 PM	108.69	108.71	108.69	108.7	33450
4/25/2016	3:29 PM	108.705	108.71	108.695	108.695	8327
4/25/2016	3:30 PM	108.71	108.71	108.68	108.7	31849
4/25/2016	3:31 PM	108.7	108.7113	108.66	108.71	27292
4/25/2016	3:32 PM	108.725	108.74	108.7	108.7	48073
4/25/2016	3:33 PM	108.78	108.78	108.72	108.725	48189
4/25/2016	3:34 PM	108.7666	108.77	108.7441	108.77	18650
4/25/2016	3:35 PM	108.745	108.76	108.735	108.76	17018
4/25/2016	3:36 PM	108.82	108.82	108.745	108.75	64596
4/25/2016	3:37 PM	108.845	108.845	108.8	108.818	36084
4/25/2016	3:38 PM	108.82	108.8527	108.82	108.85	28296
4/25/2016	3:39 PM	108.815	108.83	108.815	108.821	25353
4/25/2016	3:40 PM	108.825	108.829	108.8	108.81	9325
4/25/2016	3:41 PM	108.82	108.85	108.815	108.82	42815
4/25/2016	3:42 PM	108.83	108.84	108.81	108.82	23373
4/25/2016	3:43 PM	108.8	108.835	108.795	108.83	40398
4/25/2016	3:44 PM	108.82	108.82	108.795	108.8	18823
4/25/2016	3:45 PM	108.79	108.82	108.78	108.82	18222
4/25/2016	3:46 PM	108.85	108.85	108.785	108.79	58210
4/25/2016	3:47 PM	108.84	108.85	108.825	108.85	26345
4/25/2016	3:48 PM	108.83	108.84	108.81	108.84	19128
4/25/2016	3:49 PM	108.84	108.84	108.83	108.83	37463
4/25/2016	3:50 PM	108.835	108.84	108.815	108.84	68300
4/25/2016	3:51 PM	108.78	108.845	108.78	108.84	54517
4/25/2016	3:52 PM	108.78	108.8	108.76	108.78	183777
4/25/2016	3:53 PM	108.79	108.8	108.78	108.7801	27286
4/25/2016	3:54 PM	108.76	108.79	108.75	108.79	25832
4/25/2016	3:55 PM	108.785	108.79	108.755	108.755	91810
4/25/2016	3:56 PM	108.795	108.815	108.78	108.79	42229
4/25/2016	3:57 PM	108.815	108.82	108.78	108.7901	100887
4/25/2016	3:58 PM	108.86	108.87	108.81	108.81	150223
4/25/2016	3:59 PM	108.88	108.88	108.85	108.86	298847
4/25/2016	4:00 PM	108.98	108.99	108.88	108.88	813985
4/26/2016	9:31 AM	109.105	109.185	109.1	109.185	99966
4/26/2016	9:32 AM	109.04	109.11	109	109.1061	45659
4/26/2016	9:33 AM	109.08	109.14	109.04	109.04	52845
4/26/2016	9:34 AM	109.12	109.14	109.055	109.07	61454
4/26/2016	9:35 AM	108.99	109.11	108.97	109.11	106704
4/26/2016	9:36 AM	109.04	109.06	108.98	108.98	45089
4/26/2016	9:37 AM	109.09	109.1	108.99	109.04	71205
4/26/2016	9:38 AM	109.17	109.18	109.09	109.09	143778
4/26/2016	9:39 AM	109.11	109.17	109.11	109.17	34192
4/26/2016	9:40 AM	109.0597	109.11	109.04	109.11	38697
4/26/2016	9:41 AM	109.06	109.09	109.04	109.05	42446
4/26/2016	9:42 AM	109.02	109.09	109.01	109.0489	33421
4/26/2016	9:43 AM	108.98	109.06	108.97	109.01	64172
4/26/2016	9:44 AM	109.08	109.08	108.98	108.98	23429
4/26/2016	9:45 AM	109.1085	109.11	109.06	109.076	69833
4/26/2016	9:46 AM	109.23	109.24	109.1	109.105	93217
4/26/2016	9:47 AM	109.21	109.26	109.19	109.2399	69759
4/26/2016	9:48 AM	109.22	109.22	109.17	109.22	24343
4/26/2016	9:49 AM	109.2	109.25	109.185	109.22	63195
4/26/2016	9:50 AM	109.32	109.32	109.21	109.21	164117
4/26/2016	9:51 AM	109.23	109.33	109.225	109.32	39616
4/26/2016	9:52 AM	109.22	109.24	109.21	109.23	38465
4/26/2016	9:53 AM	109.34	109.345	109.225	109.23	99870
4/26/2016	9:54 AM	109.315	109.35	109.3114	109.33	69265
4/26/2016	9:55 AM	109.37	109.38	109.315	109.315	37415
4/26/2016	9:56 AM	109.37	109.37	109.325	109.37	93735
4/26/2016	9:57 AM	109.37	109.3768	109.341	109.37	43800
4/26/2016	9:58 AM	109.38	109.38	109.34	109.37	58548
4/26/2016	9:59 AM	109.35	109.39	109.35	109.38	93092
4/26/2016	10:00 AM	109.33	109.35	109.31	109.34	35137
4/26/2016	10:01 AM	109.32	109.38	109.3	109.34	61061
4/26/2016	10:02 AM	109.3	109.32	109.28	109.32	21485
4/26/2016	10:03 AM	109.2861	109.31	109.26	109.31	80404
4/26/2016	10:04 AM	109.27	109.3	109.24	109.29	42450
4/26/2016	10:05 AM	109.22	109.27	109.202	109.2672	52983
4/26/2016	10:06 AM	109.26	109.315	109.23	109.23	57043
4/26/2016	10:07 AM	109.2	109.2661	109.18	109.2661	60586
4/26/2016	10:08 AM	109.04	109.2	109.04	109.19	66704
4/26/2016	10:09 AM	109.06	109.08	109.02	109.04	99512
4/26/2016	10:10 AM	109.04	109.07	109.01	109.06	52176
4/26/2016	10:11 AM	109.0701	109.09	109.045	109.05	42598
4/26/2016	10:12 AM	109.07	109.098	109.05	109.08	89516
4/26/2016	10:13 AM	109.06	109.1	109.06	109.08	55422
4/26/2016	10:14 AM	108.98	109.06	108.925	109.05	111122
4/26/2016	10:15 AM	109.01	109.02	108.97	108.982	48338
4/26/2016	10:16 AM	109.05	109.07	109.005	109.01	30700
4/26/2016	10:17 AM	109.06	109.09	109.038	109.04	37269
4/26/2016	10:18 AM	109.08	109.08	109.06	109.07	14134
4/26/2016	10:19 AM	109.075	109.1	109.06	109.08	90562
4/26/2016	10:20 AM	109.03	109.07	109.03	109.07	13067
4/26/2016	10:21 AM	109.05	109.055	109.01	109.0205	16142
4/26/2016	10:22 AM	109.025	109.05	109.02	109.05	25201
4/26/2016	10:23 AM	108.87	109.0229	108.87	109.02	125874
4/26/2016	10:24 AM	108.925	108.935	108.87	108.87	36186
4/26/2016	10:25 AM	108.915	108.93	108.89	108.91	29816
4/26/2016	10:26 AM	108.88	108.94	108.87	108.91	39020
4/26/2016	10:27 AM	108.76	108.88	108.73	108.88	83117
4/26/2016	10:28 AM	108.76	108.76	108.69	108.75	80762
4/26/2016	10:29 AM	108.7	108.781	108.7	108.74	36225
4/26/2016	10:30 AM	108.66	108.72	108.66	108.7	89416
4/26/2016	10:31 AM	108.665	108.72	108.64	108.65	146574
4/26/2016	10:32 AM	108.7	108.7037	108.64	108.66	50145
4/26/2016	10:33 AM	108.72	108.74	108.67	108.7	28599
4/26/2016	10:34 AM	108.75	108.75	108.72	108.74	59260
4/26/2016	10:35 AM	108.79	108.81	108.74	108.74	50596
4/26/2016	10:36 AM	108.77	108.8	108.76	108.78	38001
4/26/2016	10:37 AM	108.78	108.78	108.74	108.76	15667
4/26/2016	10:38 AM	108.76	108.7801	108.7401	108.78	20466
4/26/2016	10:39 AM	108.74	108.7701	108.721	108.74	12308
4/26/2016	10:40 AM	108.64	108.74	108.63	108.74	45922
4/26/2016	10:41 AM	108.7	108.71	108.61	108.65	42356
4/26/2016	10:42 AM	108.77	108.778	108.69	108.7	19867
4/26/2016	10:43 AM	108.79	108.8	108.77	108.78	14640
4/26/2016	10:44 AM	108.76	108.8066	108.74	108.79	31814
4/26/2016	10:45 AM	108.739	108.762	108.72	108.7554	17354
4/26/2016	10:46 AM	108.72	108.735	108.68	108.73	23044
4/26/2016	10:47 AM	108.68	108.742	108.67	108.71	42977
4/26/2016	10:48 AM	108.62	108.71	108.62	108.7	26248
4/26/2016	10:49 AM	108.5999	108.635	108.57	108.63	66071
4/26/2016	10:50 AM	108.51	108.6	108.5	108.6	39584
4/26/2016	10:51 AM	108.4899	108.54	108.44	108.53	81495
4/26/2016	10:52 AM	108.5389	108.54	108.4899	108.49	65582
4/26/2016	10:53 AM	108.47	108.535	108.47	108.535	25113
4/26/2016	10:54 AM	108.5	108.5199	108.47	108.47	48061
4/26/2016	10:55 AM	108.41	108.5	108.41	108.48	16392
4/26/2016	10:56 AM	108.54	108.54	108.41	108.41	28229
4/26/2016	10:57 AM	108.5	108.53	108.46	108.53	37006
4/26/2016	10:58 AM	108.54	108.56	108.495	108.5	17213
4/26/2016	10:59 AM	108.51	108.53	108.475	108.53	31602
4/26/2016	11:00 AM	108.47	108.5035	108.45	108.49	32966
4/26/2016	11:01 AM	108.52	108.52	108.46	108.47	28546
4/26/2016	11:02 AM	108.46	108.525	108.42	108.51	41032
4/26/2016	11:03 AM	108.4834	108.4834	108.45	108.46	23219
4/26/2016	11:04 AM	108.5	108.51	108.475	108.48	23339
4/26/2016	11:05 AM	108.45	108.51	108.425	108.5	30819
4/26/2016	11:06 AM	108.46	108.46	108.41	108.4463	37431
4/26/2016	11:07 AM	108.5585	108.57	108.46	108.47	42877
4/26/2016	11:08 AM	108.54	108.56	108.52	108.56	34720
4/26/2016	11:09 AM	108.56	108.5666	108.54	108.54	47637
4/26/2016	11:10 AM	108.54	108.57	108.535	108.57	46134
4/26/2016	11:11 AM	108.57	108.57	108.535	108.545	26478
4/26/2016	11:12 AM	108.5799	108.589	108.545	108.57	14335
4/26/2016	11:13 AM	108.58	108.609	108.555	108.57	42855
4/26/2016	11:14 AM	108.585	108.61	108.575	108.582	27243
4/26/2016	11:15 AM	108.56	108.59	108.555	108.59	13811
4/26/2016	11:16 AM	108.58	108.58	108.53	108.55	19681
4/26/2016	11:17 AM	108.54	108.58	108.54	108.58	15607
4/26/2016	11:18 AM	108.485	108.53	108.48	108.53	15539
4/26/2016	11:19 AM	108.48	108.51	108.48	108.49	35084
4/26/2016	11:20 AM	108.48	108.495	108.47	108.4775	17025
4/26/2016	11:21 AM	108.56	108.56	108.48	108.48	17941
4/26/2016	11:22 AM	108.52	108.58	108.51	108.56	45101
4/26/2016	11:23 AM	108.51	108.545	108.5	108.53	55873
4/26/2016	11:24 AM	108.51	108.52	108.5	108.51	53911
4/26/2016	11:25 AM	108.54	108.585	108.52	108.52	20040
4/26/2016	11:26 AM	108.56	108.579	108.51	108.55	14068
4/26/2016	11:27 AM	108.5965	108.62	108.565	108.57	48740
4/26/2016	11:28 AM	108.585	108.6	108.585	108.6	27005
4/26/2016	11:29 AM	108.55	108.595	108.545	108.59	36873
4/26/2016	11:30 AM	108.58	108.58	108.55	108.55	9074
4/26/2016	11:31 AM	108.58	108.61	108.57	108.59	20612
4/26/2016	11:32 AM	108.56	108.595	108.55	108.59	28471
4/26/2016	11:33 AM	108.56	108.575	108.55	108.56	17387
4/26/2016	11:34 AM	108.5339	108.56	108.52	108.56	11535
4/26/2016	11:35 AM	108.52	108.54	108.5	108.535	31693
4/26/2016	11:36 AM	108.5305	108.54	108.5	108.53	14793
4/26/2016	11:37 AM	108.545	108.56	108.545	108.56	6245
4/26/2016	11:38 AM	108.54	108.55	108.53	108.54	5696
4/26/2016	11:39 AM	108.5	108.55	108.5	108.53	21244
4/26/2016	11:40 AM	108.52	108.52	108.49	108.502	18369
4/26/2016	11:41 AM	108.62	108.62	108.52	108.52	40489
4/26/2016	11:42 AM	108.5739	108.62	108.57	108.62	15098
4/26/2016	11:43 AM	108.56	108.59	108.543	108.58	22602
4/26/2016	11:44 AM	108.59	108.6	108.56	108.57	9531
4/26/2016	11:45 AM	108.59	108.59	108.57	108.581	15119
4/26/2016	11:46 AM	108.49	108.59	108.49	108.58	28654
4/26/2016	11:47 AM	108.51	108.52	108.495	108.495	32448
4/26/2016	11:48 AM	108.54	108.55	108.51	108.51	14321
4/26/2016	11:49 AM	108.54	108.54	108.51	108.53	11165
4/26/2016	11:50 AM	108.65	108.65	108.54	108.54	74053
4/26/2016	11:51 AM	108.69	108.7	108.64	108.65	90919
4/26/2016	11:52 AM	108.65	108.68	108.64	108.68	11817
4/26/2016	11:53 AM	108.6499	108.655	108.6409	108.65	5804
4/26/2016	11:54 AM	108.6693	108.67	108.65	108.65	4770
4/26/2016	11:55 AM	108.68	108.685	108.65	108.66	12172
4/26/2016	11:56 AM	108.645	108.7085	108.645	108.69	11173
4/26/2016	11:57 AM	108.66	108.68	108.64	108.64	28483
4/26/2016	11:58 AM	108.66	108.67	108.64	108.66	15742
4/26/2016	11:59 AM	108.64	108.66	108.64	108.66	7235
4/26/2016	12:00 PM	108.63	108.645	108.63	108.64	9295
4/26/2016	12:01 PM	108.65	108.685	108.64	108.64	45383
4/26/2016	12:02 PM	108.68	108.6828	108.64	108.65	16259
4/26/2016	12:03 PM	108.67	108.68	108.67	108.67	5149
4/26/2016	12:04 PM	108.73	108.745	108.68	108.68	28067
4/26/2016	12:05 PM	108.711	108.73	108.71	108.72	12046
4/26/2016	12:06 PM	108.74	108.75	108.705	108.72	9469
4/26/2016	12:07 PM	108.73	108.75	108.73	108.74	5910
4/26/2016	12:08 PM	108.71	108.735	108.7	108.73	12514
4/26/2016	12:09 PM	108.72	108.72	108.69	108.7	3150
4/26/2016	12:10 PM	108.73	108.75	108.71	108.719	18824
4/26/2016	12:11 PM	108.74	108.75	108.7399	108.74	7358
4/26/2016	12:12 PM	108.72	108.74	108.7	108.7334	6974
4/26/2016	12:13 PM	108.71	108.72	108.7036	108.72	2397
4/26/2016	12:14 PM	108.73	108.745	108.7023	108.71	14515
4/26/2016	12:15 PM	108.72	108.74	108.71	108.73	10858
4/26/2016	12:16 PM	108.7165	108.735	108.7165	108.73	16519
4/26/2016	12:17 PM	108.71	108.73	108.69	108.72	8314
4/26/2016	12:18 PM	108.73	108.74	108.71	108.71	10847
4/26/2016	12:19 PM	108.72	108.74	108.72	108.73	14712
4/26/2016	12:20 PM	108.75	108.75	108.72	108.72	154178
4/26/2016	12:21 PM	108.75	108.75	108.74	108.74	4800
4/26/2016	12:22 PM	108.74	108.79	108.73	108.75	33989
4/26/2016	12:23 PM	108.73	108.75	108.72	108.73	180068
4/26/2016	12:24 PM	108.71	108.73	108.68	108.73	272085
4/26/2016	12:25 PM	108.71	108.725	108.69	108.72	56546
4/26/2016	12:26 PM	108.69	108.71	108.69	108.71	14581
4/26/2016	12:27 PM	108.71	108.71	108.69	108.69	3693
4/26/2016	12:28 PM	108.725	108.725	108.71	108.71	9782
4/26/2016	12:29 PM	108.7	108.725	108.7	108.725	11178
4/26/2016	12:30 PM	108.702	108.71	108.69	108.7	4519
4/26/2016	12:31 PM	108.71	108.721	108.7	108.71	22006
4/26/2016	12:32 PM	108.7	108.71	108.7	108.71	10848
4/26/2016	12:33 PM	108.71	108.71	108.69	108.71	16376
4/26/2016	12:34 PM	108.7	108.7276	108.7	108.71	10571
4/26/2016	12:35 PM	108.66	108.7	108.65	108.7	35512
4/26/2016	12:36 PM	108.68	108.68	108.66	108.66	5616
4/26/2016	12:37 PM	108.67	108.69	108.66	108.69	5538
4/26/2016	12:38 PM	108.61	108.67	108.61	108.67	15865
4/26/2016	12:39 PM	108.63	108.64	108.62	108.62	8500
4/26/2016	12:40 PM	108.59	108.63	108.59	108.62	22904
4/26/2016	12:41 PM	108.609	108.61	108.59	108.595	6844
4/26/2016	12:42 PM	108.61	108.615	108.59	108.6	7300
4/26/2016	12:43 PM	108.5925	108.61	108.5925	108.61	4936
4/26/2016	12:44 PM	108.618	108.62	108.5929	108.5929	6967
4/26/2016	12:45 PM	108.6	108.6295	108.6	108.62	8070
4/26/2016	12:46 PM	108.59	108.62	108.59	108.6	29844
4/26/2016	12:47 PM	108.57	108.59	108.56	108.59	5831
4/26/2016	12:48 PM	108.55	108.57	108.541	108.57	10336
4/26/2016	12:49 PM	108.55	108.56	108.5499	108.56	4288
4/26/2016	12:50 PM	108.54	108.56	108.53	108.56	7303
4/26/2016	12:51 PM	108.58	108.59	108.54	108.54	19564
4/26/2016	12:52 PM	108.57	108.57	108.55	108.57	8719
4/26/2016	12:53 PM	108.57	108.575	108.56	108.57	7283
4/26/2016	12:54 PM	108.56	108.58	108.56	108.57	11400
4/26/2016	12:55 PM	108.55	108.56	108.55	108.56	3748
4/26/2016	12:56 PM	108.53	108.55	108.52	108.5465	25833
4/26/2016	12:57 PM	108.48	108.535	108.47	108.535	30312
4/26/2016	12:58 PM	108.47	108.49	108.46	108.47	57366
4/26/2016	12:59 PM	108.48	108.48	108.47	108.47	9880
4/26/2016	1:00 PM	108.465	108.485	108.46	108.473	6556
4/26/2016	1:01 PM	108.48	108.5	108.46	108.47	14601
4/26/2016	1:02 PM	108.47	108.48	108.47	108.48	3714
4/26/2016	1:03 PM	108.47	108.475	108.45	108.475	6800
4/26/2016	1:04 PM	108.44	108.48	108.43	108.465	36124
4/26/2016	1:05 PM	108.42	108.44	108.42	108.44	14474
4/26/2016	1:06 PM	108.43	108.43	108.4	108.41	80057
4/26/2016	1:07 PM	108.39	108.42	108.38	108.42	16585
4/26/2016	1:08 PM	108.38	108.4	108.37	108.39	27569
4/26/2016	1:09 PM	108.38	108.38	108.36	108.37	11826
4/26/2016	1:10 PM	108.4067	108.41	108.37	108.37	17616
4/26/2016	1:11 PM	108.3825	108.41	108.38	108.405	17479
4/26/2016	1:12 PM	108.394	108.405	108.38	108.39	5650
4/26/2016	1:13 PM	108.4	108.41	108.39	108.3935	8958
4/26/2016	1:14 PM	108.42	108.439	108.4	108.4	12122
4/26/2016	1:15 PM	108.4	108.42	108.3837	108.42	10407
4/26/2016	1:16 PM	108.39	108.4	108.39	108.4	6636
4/26/2016	1:17 PM	108.42	108.42	108.38	108.38	9076
4/26/2016	1:18 PM	108.51	108.51	108.42	108.42	39896
4/26/2016	1:19 PM	108.5128	108.52	108.5	108.51	35873
4/26/2016	1:20 PM	108.52	108.52	108.51	108.51	16715
4/26/2016	1:21 PM	108.52	108.53	108.51	108.51	28450
4/26/2016	1:22 PM	108.53	108.54	108.519	108.519	7921
4/26/2016	1:23 PM	108.53	108.535	108.513	108.5301	7106
4/26/2016	1:24 PM	108.5123	108.526	108.5123	108.52	10563
4/26/2016	1:25 PM	108.5277	108.559	108.52	108.52	13786
4/26/2016	1:26 PM	108.51	108.53	108.51	108.52	2192
4/26/2016	1:27 PM	108.51	108.535	108.51	108.515	9537
4/26/2016	1:28 PM	108.5	108.51	108.49	108.5	3075
4/26/2016	1:29 PM	108.5	108.51	108.49	108.5	6086
4/26/2016	1:30 PM	108.52	108.52	108.49	108.4999	7310
4/26/2016	1:31 PM	108.545	108.55	108.5167	108.52	6778
4/26/2016	1:32 PM	108.57	108.57	108.54	108.5465	29646
4/26/2016	1:33 PM	108.57	108.57	108.54	108.5695	21068
4/26/2016	1:34 PM	108.605	108.605	108.56	108.56	32043
4/26/2016	1:35 PM	108.5301	108.6	108.53	108.6	22546
4/26/2016	1:36 PM	108.54	108.55	108.5301	108.54	11447
4/26/2016	1:37 PM	108.5301	108.54	108.53	108.5385	28250
4/26/2016	1:38 PM	108.4929	108.52	108.4929	108.52	30117
4/26/2016	1:39 PM	108.49	108.51	108.48	108.5	7492
4/26/2016	1:40 PM	108.48	108.5	108.48	108.49	11150
4/26/2016	1:41 PM	108.44	108.49	108.4301	108.48	23442
4/26/2016	1:42 PM	108.3599	108.442	108.3599	108.442	26571
4/26/2016	1:43 PM	108.3672	108.38	108.36	108.36	12441
4/26/2016	1:44 PM	108.37	108.37	108.35	108.36	12117
4/26/2016	1:45 PM	108.39	108.4	108.36	108.36	21702
4/26/2016	1:46 PM	108.4	108.41	108.39	108.39	13171
4/26/2016	1:47 PM	108.42	108.43	108.395	108.4	45349
4/26/2016	1:48 PM	108.45	108.45	108.41	108.4164	6336
4/26/2016	1:49 PM	108.44	108.45	108.43	108.45	2613
4/26/2016	1:50 PM	108.44	108.45	108.43	108.44	3220
4/26/2016	1:51 PM	108.4	108.437	108.4	108.43	8116
4/26/2016	1:52 PM	108.415	108.43	108.4	108.4	4161
4/26/2016	1:53 PM	108.39	108.42	108.38	108.42	18640
4/26/2016	1:54 PM	108.36	108.39	108.36	108.39	18089
4/26/2016	1:55 PM	108.38	108.39	108.3505	108.36	14339
4/26/2016	1:56 PM	108.4299	108.43	108.385	108.385	18058
4/26/2016	1:57 PM	108.42	108.4219	108.42	108.42	4346
4/26/2016	1:58 PM	108.43	108.43	108.4119	108.4119	7071
4/26/2016	1:59 PM	108.45	108.46	108.429	108.429	6536
4/26/2016	2:00 PM	108.45	108.45	108.43	108.44	6740
4/26/2016	2:01 PM	108.45	108.46	108.44	108.46	6899
4/26/2016	2:02 PM	108.46	108.49	108.4578	108.4578	22987
4/26/2016	2:03 PM	108.47	108.47	108.45	108.46	6290
4/26/2016	2:04 PM	108.47	108.48	108.45	108.48	5851
4/26/2016	2:05 PM	108.449	108.46	108.4401	108.46	14317
4/26/2016	2:06 PM	108.41	108.4425	108.41	108.44	21013
4/26/2016	2:07 PM	108.37	108.415	108.37	108.41	18484
4/26/2016	2:08 PM	108.3	108.37	108.29	108.37	70758
4/26/2016	2:09 PM	108.31	108.33	108.29	108.29	16110
4/26/2016	2:10 PM	108.29	108.319	108.28	108.31	5842
4/26/2016	2:11 PM	108.29	108.31	108.27	108.29	242048
4/26/2016	2:12 PM	108.33	108.35	108.29	108.29	22989
4/26/2016	2:13 PM	108.35	108.37	108.33	108.33	7784
4/26/2016	2:14 PM	108.35	108.37	108.35	108.3536	7245
4/26/2016	2:15 PM	108.4	108.4085	108.34	108.35	29627
4/26/2016	2:16 PM	108.445	108.46	108.41	108.41	32212
4/26/2016	2:17 PM	108.45	108.46	108.42	108.44	9879
4/26/2016	2:18 PM	108.42	108.4518	108.42	108.45	4158
4/26/2016	2:19 PM	108.46	108.49	108.43	108.43	41895
4/26/2016	2:20 PM	108.46	108.5	108.455	108.48	18484
4/26/2016	2:21 PM	108.47	108.48	108.4519	108.46	12988
4/26/2016	2:22 PM	108.44	108.46	108.43	108.46	13227
4/26/2016	2:23 PM	108.38	108.43	108.38	108.43	20354
4/26/2016	2:24 PM	108.4286	108.44	108.3802	108.385	7952
4/26/2016	2:25 PM	108.4	108.43	108.3999	108.42	12688
4/26/2016	2:26 PM	108.41	108.41	108.39	108.4	14906
4/26/2016	2:27 PM	108.431	108.46	108.4	108.41	13204
4/26/2016	2:28 PM	108.395	108.436	108.39	108.436	5895
4/26/2016	2:29 PM	108.33	108.38	108.329	108.38	36497
4/26/2016	2:30 PM	108.25	108.33	108.24	108.33	79136
4/26/2016	2:31 PM	108.28	108.29	108.23	108.25	23660
4/26/2016	2:32 PM	108.3	108.32	108.29	108.29	7078
4/26/2016	2:33 PM	108.2979	108.32	108.28	108.3	17687
4/26/2016	2:34 PM	108.32	108.3333	108.3	108.3	37546
4/26/2016	2:35 PM	108.36	108.36	108.32	108.34	23715
4/26/2016	2:36 PM	108.3637	108.37	108.35	108.36	4216
4/26/2016	2:37 PM	108.39	108.39	108.355	108.366	49745
4/26/2016	2:38 PM	108.353	108.3936	108.353	108.391	13937
4/26/2016	2:39 PM	108.37	108.37	108.33	108.361	25930
4/26/2016	2:40 PM	108.3846	108.4	108.356	108.36	14338
4/26/2016	2:41 PM	108.38	108.39	108.37	108.39	12611
4/26/2016	2:42 PM	108.39	108.39	108.37	108.38	23294
4/26/2016	2:43 PM	108.3838	108.41	108.38	108.399	16037
4/26/2016	2:44 PM	108.39	108.415	108.389	108.39	5200
4/26/2016	2:45 PM	108.38	108.41	108.37	108.39	16134
4/26/2016	2:46 PM	108.37	108.385	108.37	108.38	3834
4/26/2016	2:47 PM	108.43	108.43	108.375	108.375	33882
4/26/2016	2:48 PM	108.42	108.42	108.4086	108.42	18484
4/26/2016	2:49 PM	108.46	108.47	108.41	108.415	113100
4/26/2016	2:50 PM	108.45	108.49	108.45	108.46	72259
4/26/2016	2:51 PM	108.39	108.44	108.385	108.44	14523
4/26/2016	2:52 PM	108.35	108.39	108.35	108.39	22775
4/26/2016	2:53 PM	108.363	108.363	108.32	108.35	10077
4/26/2016	2:54 PM	108.3499	108.38	108.34	108.37	4000
4/26/2016	2:55 PM	108.33	108.34	108.31	108.32	45089
4/26/2016	2:56 PM	108.33	108.33	108.32	108.33	42486
4/26/2016	2:57 PM	108.3178	108.34	108.31	108.32	40270
4/26/2016	2:58 PM	108.29	108.3099	108.26	108.3	32906
4/26/2016	2:59 PM	108.305	108.32	108.29	108.29	24781
4/26/2016	3:00 PM	108.28	108.315	108.28	108.3	35533
4/26/2016	3:01 PM	108.32	108.33	108.28	108.28	21544
4/26/2016	3:02 PM	108.37	108.39	108.32	108.32	70353
4/26/2016	3:03 PM	108.36	108.381	108.34	108.37	14522
4/26/2016	3:04 PM	108.37	108.37	108.3436	108.35	9905
4/26/2016	3:05 PM	108.39	108.409	108.36	108.36	17037
4/26/2016	3:06 PM	108.37	108.39	108.351	108.387	21035
4/26/2016	3:07 PM	108.37	108.38	108.36	108.37	7183
4/26/2016	3:08 PM	108.32	108.36	108.31	108.36	13813
4/26/2016	3:09 PM	108.35	108.35	108.32	108.325	8507
4/26/2016	3:10 PM	108.295	108.35	108.295	108.35	21441
4/26/2016	3:11 PM	108.295	108.305	108.26	108.29	20886
4/26/2016	3:12 PM	108.28	108.3	108.28	108.295	55042
4/26/2016	3:13 PM	108.29	108.29	108.2726	108.29	7900
4/26/2016	3:14 PM	108.25	108.2978	108.25	108.29	21811
4/26/2016	3:15 PM	108.25	108.25	108.2201	108.25	45782
4/26/2016	3:16 PM	108.21	108.26	108.21	108.26	17262
4/26/2016	3:17 PM	108.22	108.24	108.21	108.22	22867
4/26/2016	3:18 PM	108.21	108.259	108.21	108.23	37100
4/26/2016	3:19 PM	108.22	108.235	108.19	108.21	31524
4/26/2016	3:20 PM	108.21	108.24	108.19	108.21	28240
4/26/2016	3:21 PM	108.22	108.23	108.19	108.21	26552
4/26/2016	3:22 PM	108.26	108.29	108.22	108.23	41927
4/26/2016	3:23 PM	108.23	108.27	108.225	108.26	17963
4/26/2016	3:24 PM	108.22	108.24	108.2	108.225	33662
4/26/2016	3:25 PM	108.165	108.21	108.12	108.21	109789
4/26/2016	3:26 PM	108.17	108.2	108.16	108.17	60939
4/26/2016	3:27 PM	108.225	108.225	108.17	108.17	17841
4/26/2016	3:28 PM	108.235	108.24	108.2	108.215	28077
4/26/2016	3:29 PM	108.24	108.26	108.215	108.2364	28599
4/26/2016	3:30 PM	108.245	108.249	108.21	108.24	18371
4/26/2016	3:31 PM	108.2601	108.275	108.24	108.245	33725
4/26/2016	3:32 PM	108.3	108.315	108.25	108.26	56944
4/26/2016	3:33 PM	108.34	108.39	108.295	108.305	108418
4/26/2016	3:34 PM	108.38	108.38	108.33	108.35	22382
4/26/2016	3:35 PM	108.37	108.39	108.36	108.3864	32639
4/26/2016	3:36 PM	108.37	108.395	108.36	108.37	25660
4/26/2016	3:37 PM	108.4	108.44	108.38	108.38	23418
4/26/2016	3:38 PM	108.42	108.43	108.385	108.405	27122
4/26/2016	3:39 PM	108.42	108.44	108.4101	108.415	65714
4/26/2016	3:40 PM	108.38	108.42	108.365	108.42	41198
4/26/2016	3:41 PM	108.385	108.405	108.36	108.38	46869
4/26/2016	3:42 PM	108.4	108.435	108.38	108.38	45347
4/26/2016	3:43 PM	108.39	108.425	108.39	108.4	30720
4/26/2016	3:44 PM	108.385	108.419	108.38	108.395	13853
4/26/2016	3:45 PM	108.42	108.425	108.3636	108.37	32263
4/26/2016	3:46 PM	108.435	108.45	108.4	108.415	73845
4/26/2016	3:47 PM	108.41	108.435	108.395	108.425	169836
4/26/2016	3:48 PM	108.4286	108.44	108.4	108.42	61359
4/26/2016	3:49 PM	108.39	108.425	108.37	108.42	73857
4/26/2016	3:50 PM	108.4	108.41	108.38	108.39	98243
4/26/2016	3:51 PM	108.39	108.45	108.39	108.41	105013
4/26/2016	3:52 PM	108.41	108.435	108.38	108.39	55338
4/26/2016	3:53 PM	108.39	108.41	108.37	108.405	73189
4/26/2016	3:54 PM	108.39	108.43	108.39	108.39	98698
4/26/2016	3:55 PM	108.38	108.39	108.36	108.39	102211
4/26/2016	3:56 PM	108.38	108.41	108.37	108.38	79694
4/26/2016	3:57 PM	108.37	108.39	108.34	108.39	76828
4/26/2016	3:58 PM	108.39	108.415	108.37	108.38	97448
4/26/2016	3:59 PM	108.43	108.43	108.38	108.385	322475
4/26/2016	4:00 PM	108.45	108.48	108.41	108.43	751128
4/27/2016	9:31 AM	107.56	107.57	107.31	107.33	473487
4/27/2016	9:32 AM	107.5728	107.64	107.56	107.56	208393
4/27/2016	9:33 AM	107.54	107.59	107.5	107.57	176491
4/27/2016	9:34 AM	107.6	107.63	107.53	107.535	200941
4/27/2016	9:35 AM	107.6538	107.71	107.58	107.59	191776
4/27/2016	9:36 AM	107.72	107.74	107.64	107.66	168028
4/27/2016	9:37 AM	107.7	107.8	107.7	107.73	162525
4/27/2016	9:38 AM	107.755	107.78	107.69	107.7	169116
4/27/2016	9:39 AM	107.6727	107.78	107.6727	107.74	392570
4/27/2016	9:40 AM	107.7	107.72	107.66	107.674	56018
4/27/2016	9:41 AM	107.66	107.73	107.658	107.69	99744
4/27/2016	9:42 AM	107.66	107.734	107.66	107.66	44584
4/27/2016	9:43 AM	107.5899	107.6501	107.57	107.65	137601
4/27/2016	9:44 AM	107.69	107.75	107.5699	107.59	180947
4/27/2016	9:45 AM	107.6	107.71	107.58	107.68	56301
4/27/2016	9:46 AM	107.64	107.64	107.56	107.6	162605
4/27/2016	9:47 AM	107.53	107.63	107.51	107.63	88853
4/27/2016	9:48 AM	107.49	107.52	107.48	107.52	59092
4/27/2016	9:49 AM	107.46	107.51	107.45	107.4899	52877
4/27/2016	9:50 AM	107.41	107.46	107.371	107.453	85929
4/27/2016	9:51 AM	107.44	107.4799	107.41	107.41	162596
4/27/2016	9:52 AM	107.37	107.47	107.3485	107.46	101433
4/27/2016	9:53 AM	107.3	107.39	107.29	107.37	67032
4/27/2016	9:54 AM	107.2295	107.31	107.2	107.31	116640
4/27/2016	9:55 AM	107.24	107.25	107.209	107.22	51640
4/27/2016	9:56 AM	107.37	107.38	107.22	107.2435	50878
4/27/2016	9:57 AM	107.381	107.41	107.31	107.36	42942
4/27/2016	9:58 AM	107.302	107.4	107.3	107.38	36271
4/27/2016	9:59 AM	107.245	107.3	107.23	107.3	33608
4/27/2016	10:00 AM	107.208	107.25	107.15	107.25	75913
4/27/2016	10:01 AM	107.2	107.28	107.12	107.2	188471
4/27/2016	10:02 AM	107.23	107.24	107.18	107.195	67678
4/27/2016	10:03 AM	107.25	107.25	107.2	107.24	56762
4/27/2016	10:04 AM	107.26	107.3	107.23	107.245	102641
4/27/2016	10:05 AM	107.23	107.27	107.17	107.26	172967
4/27/2016	10:06 AM	107.2	107.25	107.18	107.23	63784
4/27/2016	10:07 AM	107.13	107.1962	107.121	107.19	28840
4/27/2016	10:08 AM	107.12	107.13	107.06	107.126	68518
4/27/2016	10:09 AM	107.16	107.17	107.11	107.11	31255
4/27/2016	10:10 AM	107.1595	107.19	107.14	107.15	36991
4/27/2016	10:11 AM	107.1425	107.19	107.14	107.16	64038
4/27/2016	10:12 AM	107.11	107.15	107.07	107.1415	24453
4/27/2016	10:13 AM	107.075	107.15	107.07	107.11	46275
4/27/2016	10:14 AM	107	107.11	106.98	107.0799	308881
4/27/2016	10:15 AM	107.03	107.055	107.01	107.01	37996
4/27/2016	10:16 AM	107.01	107.04	107.01	107.03	94251
4/27/2016	10:17 AM	107.032	107.0501	107	107.01	21819
4/27/2016	10:18 AM	107.02	107.04	107.02	107.03	26467
4/27/2016	10:19 AM	106.9535	107.02	106.91	107.02	82343
4/27/2016	10:20 AM	106.89	106.96	106.84	106.96	98134
4/27/2016	10:21 AM	106.94	106.95	106.9	106.9	59696
4/27/2016	10:22 AM	106.92	106.96	106.91	106.93	73218
4/27/2016	10:23 AM	106.88	106.9401	106.88	106.92	57589
4/27/2016	10:24 AM	106.93	106.96	106.88	106.88	60405
4/27/2016	10:25 AM	106.88	106.94	106.88	106.93	25477
4/27/2016	10:26 AM	106.93	106.94	106.88	106.8873	38820
4/27/2016	10:27 AM	106.89	106.9346	106.82	106.93	50139
4/27/2016	10:28 AM	106.87	106.9	106.86	106.9	26801
4/27/2016	10:29 AM	106.885	106.91	106.8672	106.87	29671
4/27/2016	10:30 AM	106.77	106.895	106.75	106.885	233898
4/27/2016	10:31 AM	106.84	106.86	106.725	106.76	120438
4/27/2016	10:32 AM	106.93	106.93	106.85	106.85	60492
4/27/2016	10:33 AM	106.97	106.98	106.9	106.93	113367
4/27/2016	10:34 AM	106.96	107.01	106.95	106.97	74021
4/27/2016	10:35 AM	106.92	106.98	106.89	106.96	94341
4/27/2016	10:36 AM	106.92	106.94	106.91	106.91	59490
4/27/2016	10:37 AM	106.87	106.92	106.83	106.92	72936
4/27/2016	10:38 AM	106.92	106.92	106.85	106.86	77518
4/27/2016	10:39 AM	106.89	106.94	106.87	106.93	60924
4/27/2016	10:40 AM	106.815	106.89	106.81	106.89	56881
4/27/2016	10:41 AM	106.69	106.83	106.69	106.83	114579
4/27/2016	10:42 AM	106.76	106.768	106.69	106.6925	88418
4/27/2016	10:43 AM	106.76	106.825	106.738	106.77	85806
4/27/2016	10:44 AM	106.7801	106.79	106.74	106.76	61035
4/27/2016	10:45 AM	106.795	106.815	106.77	106.79	146497
4/27/2016	10:46 AM	106.785	106.8	106.76	106.79	56411
4/27/2016	10:47 AM	106.77	106.8	106.75	106.79	61474
4/27/2016	10:48 AM	106.78	106.79	106.75	106.775	66064
4/27/2016	10:49 AM	106.795	106.8	106.7676	106.78	41808
4/27/2016	10:50 AM	106.86	106.86	106.79	106.8	111805
4/27/2016	10:51 AM	106.91	106.92	106.85	106.86	213599
4/27/2016	10:52 AM	106.9	106.92	106.87	106.91	114329
4/27/2016	10:53 AM	106.91	106.91	106.875	106.9	61454
4/27/2016	10:54 AM	106.91	106.91	106.88	106.91	96848
4/27/2016	10:55 AM	106.93	106.96	106.9	106.91	55400
4/27/2016	10:56 AM	106.865	106.93	106.85	106.925	110303
4/27/2016	10:57 AM	106.93	106.93	106.845	106.865	80717
4/27/2016	10:58 AM	106.965	107	106.925	106.93	71901
4/27/2016	10:59 AM	106.97	107	106.96	106.96	38422
4/27/2016	11:00 AM	106.92	106.965	106.9	106.96	47518
4/27/2016	11:01 AM	106.905	106.93	106.9	106.91	38165
4/27/2016	11:02 AM	106.91	106.94	106.89	106.905	73965
4/27/2016	11:03 AM	106.95	106.95	106.89	106.9	88939
4/27/2016	11:04 AM	106.97	106.98	106.92	106.94	64797
4/27/2016	11:05 AM	106.9825	106.99	106.96	106.97	55085
4/27/2016	11:06 AM	106.96	106.99	106.95	106.98	86945
4/27/2016	11:07 AM	106.905	106.96	106.89	106.96	107326
4/27/2016	11:08 AM	106.9499	106.95	106.9	106.905	37532
4/27/2016	11:09 AM	106.9772	106.9772	106.93	106.94	20574
4/27/2016	11:10 AM	106.98	106.985	106.95	106.97	42703
4/27/2016	11:11 AM	106.97	106.99	106.96	106.97	45539
4/27/2016	11:12 AM	106.91	106.98	106.91	106.96	63736
4/27/2016	11:13 AM	106.91	106.93	106.8701	106.915	83458
4/27/2016	11:14 AM	106.91	106.935	106.9	106.91	28819
4/27/2016	11:15 AM	106.9765	106.98	106.91	106.91	29120
4/27/2016	11:16 AM	106.95	106.98	106.94	106.97	28887
4/27/2016	11:17 AM	107.01	107.01	106.955	106.955	61204
4/27/2016	11:18 AM	107.05	107.06	107.005	107.005	82264
4/27/2016	11:19 AM	107.04	107.0567	107.03	107.05	40049
4/27/2016	11:20 AM	107.109	107.12	107.04	107.04	59711
4/27/2016	11:21 AM	107.1	107.11	107.08	107.105	25007
4/27/2016	11:22 AM	107.1	107.119	107.07	107.1	39448
4/27/2016	11:23 AM	107.11	107.14	107.08	107.09	26194
4/27/2016	11:24 AM	107.12	107.12	107.09	107.11	43675
4/27/2016	11:25 AM	107.15	107.16	107.105	107.13	40036
4/27/2016	11:26 AM	107.14	107.16	107.13	107.15	28770
4/27/2016	11:27 AM	107.18	107.18	107.13	107.14	96070
4/27/2016	11:28 AM	107.14	107.19	107.135	107.18	46885
4/27/2016	11:29 AM	107.19	107.19	107.1444	107.15	69334
4/27/2016	11:30 AM	107.23	107.2399	107.18	107.19	61937
4/27/2016	11:31 AM	107.22	107.259	107.22	107.23	63149
4/27/2016	11:32 AM	107.28	107.29	107.22	107.22	54764
4/27/2016	11:33 AM	107.26	107.29	107.24	107.28	83522
4/27/2016	11:34 AM	107.29	107.29	107.26	107.27	32568
4/27/2016	11:35 AM	107.3	107.3	107.27	107.285	39150
4/27/2016	11:36 AM	107.27	107.32	107.27	107.3	78465
4/27/2016	11:37 AM	107.25	107.27	107.24	107.26	28581
4/27/2016	11:38 AM	107.23	107.26	107.22	107.26	41936
4/27/2016	11:39 AM	107.22	107.24	107.21	107.23	13240
4/27/2016	11:40 AM	107.24	107.24	107.21	107.211	17987
4/27/2016	11:41 AM	107.24	107.27	107.22	107.25	38694
4/27/2016	11:42 AM	107.24	107.266	107.24	107.24	19259
4/27/2016	11:43 AM	107.2	107.24	107.2	107.24	32000
4/27/2016	11:44 AM	107.205	107.22	107.19	107.205	27868
4/27/2016	11:45 AM	107.225	107.2357	107.2	107.2	45537
4/27/2016	11:46 AM	107.26	107.28	107.22	107.22	31751
4/27/2016	11:47 AM	107.23	107.27	107.22	107.26	28749
4/27/2016	11:48 AM	107.22	107.25	107.21	107.23	62910
4/27/2016	11:49 AM	107.27	107.27	107.22	107.22	54674
4/27/2016	11:50 AM	107.275	107.28	107.255	107.26	23075
4/27/2016	11:51 AM	107.295	107.3	107.27	107.28	18504
4/27/2016	11:52 AM	107.33	107.33	107.29	107.29	53883
4/27/2016	11:53 AM	107.33	107.34	107.32	107.33	21563
4/27/2016	11:54 AM	107.34	107.35	107.32	107.3375	20478
4/27/2016	11:55 AM	107.31	107.35	107.3	107.34	15185
4/27/2016	11:56 AM	107.34	107.35	107.3	107.31	8940
4/27/2016	11:57 AM	107.39	107.39	107.34	107.34	39791
4/27/2016	11:58 AM	107.36	107.37	107.35	107.37	18741
4/27/2016	11:59 AM	107.3699	107.37	107.35	107.36	12345
4/27/2016	12:00 PM	107.35	107.38	107.34	107.37	14572
4/27/2016	12:01 PM	107.35	107.36	107.34	107.35	11987
4/27/2016	12:02 PM	107.33	107.35	107.32	107.35	9362
4/27/2016	12:03 PM	107.295	107.33	107.29	107.33	48470
4/27/2016	12:04 PM	107.29	107.3	107.281	107.2983	12924
4/27/2016	12:05 PM	107.3	107.31	107.29	107.295	23896
4/27/2016	12:06 PM	107.2785	107.3035	107.27	107.3	13994
4/27/2016	12:07 PM	107.29	107.3	107.275	107.28	20183
4/27/2016	12:08 PM	107.27	107.29	107.265	107.29	13708
4/27/2016	12:09 PM	107.275	107.28	107.27	107.27	9662
4/27/2016	12:10 PM	107.26	107.28	107.255	107.28	12053
4/27/2016	12:11 PM	107.2	107.27	107.2	107.26	25368
4/27/2016	12:12 PM	107.195	107.22	107.19	107.2	55213
4/27/2016	12:13 PM	107.1801	107.2	107.18	107.19	33652
4/27/2016	12:14 PM	107.195	107.21	107.19	107.19	15828
4/27/2016	12:15 PM	107.16	107.21	107.15	107.19	75473
4/27/2016	12:16 PM	107.2	107.21	107.16	107.16	26507
4/27/2016	12:17 PM	107.2	107.2299	107.2	107.2	28258
4/27/2016	12:18 PM	107.17	107.19	107.17	107.19	27194
4/27/2016	12:19 PM	107.18	107.19	107.16	107.16	26292
4/27/2016	12:20 PM	107.18	107.19	107.18	107.19	7779
4/27/2016	12:21 PM	107.24	107.25	107.18	107.19	17129
4/27/2016	12:22 PM	107.27	107.28	107.24	107.24	23801
4/27/2016	12:23 PM	107.3	107.33	107.26	107.27	67935
4/27/2016	12:24 PM	107.32	107.33	107.2827	107.305	35608
4/27/2016	12:25 PM	107.35	107.37	107.32	107.32	15794
4/27/2016	12:26 PM	107.33	107.36	107.33	107.36	7001
4/27/2016	12:27 PM	107.31	107.34	107.305	107.34	31970
4/27/2016	12:28 PM	107.34	107.36	107.31	107.31	38418
4/27/2016	12:29 PM	107.33	107.35	107.32	107.35	13968
4/27/2016	12:30 PM	107.34	107.35	107.33	107.331	12234
4/27/2016	12:31 PM	107.33	107.35	107.32	107.335	12635
4/27/2016	12:32 PM	107.34	107.35	107.32	107.335	21364
4/27/2016	12:33 PM	107.31	107.35	107.31	107.34	18256
4/27/2016	12:34 PM	107.28	107.31	107.27	107.31	18940
4/27/2016	12:35 PM	107.26	107.27	107.26	107.27	14527
4/27/2016	12:36 PM	107.29	107.3	107.26	107.2617	15436
4/27/2016	12:37 PM	107.27	107.31	107.27	107.29	13612
4/27/2016	12:38 PM	107.24	107.27	107.23	107.27	21079
4/27/2016	12:39 PM	107.2495	107.26	107.24	107.2437	17193
4/27/2016	12:40 PM	107.295	107.315	107.2401	107.2464	29347
4/27/2016	12:41 PM	107.29	107.3	107.28	107.29	13248
4/27/2016	12:42 PM	107.29	107.3	107.2837	107.299	14101
4/27/2016	12:43 PM	107.251	107.28	107.251	107.28	23991
4/27/2016	12:44 PM	107.24	107.26	107.23	107.26	17502
4/27/2016	12:45 PM	107.245	107.25	107.24	107.24	20947
4/27/2016	12:46 PM	107.28	107.28	107.25	107.25	15367
4/27/2016	12:47 PM	107.23	107.27	107.225	107.27	26550
4/27/2016	12:48 PM	107.23	107.24	107.22	107.23	21760
4/27/2016	12:49 PM	107.235	107.24	107.22	107.235	26822
4/27/2016	12:50 PM	107.25	107.2525	107.23	107.24	42373
4/27/2016	12:51 PM	107.28	107.28	107.24	107.26	28164
4/27/2016	12:52 PM	107.29	107.31	107.27	107.27	14859
4/27/2016	12:53 PM	107.265	107.2983	107.265	107.29	11678
4/27/2016	12:54 PM	107.275	107.28	107.2619	107.2619	15863
4/27/2016	12:55 PM	107.255	107.305	107.255	107.2705	37065
4/27/2016	12:56 PM	107.26	107.27	107.245	107.26	10529
4/27/2016	12:57 PM	107.24	107.26	107.23	107.26	18460
4/27/2016	12:58 PM	107.22	107.25	107.22	107.234	17821
4/27/2016	12:59 PM	107.23	107.23	107.22	107.23	10779
4/27/2016	1:00 PM	107.22	107.23	107.2	107.22	24578
4/27/2016	1:01 PM	107.23	107.23	107.201	107.22	6750
4/27/2016	1:02 PM	107.22	107.2375	107.22	107.225	5350
4/27/2016	1:03 PM	107.21	107.22	107.19	107.22	11198
4/27/2016	1:04 PM	107.2	107.2	107.18	107.185	4310
4/27/2016	1:05 PM	107.19	107.2158	107.19	107.2	6360
4/27/2016	1:06 PM	107.18	107.19	107.165	107.19	7202
4/27/2016	1:07 PM	107.155	107.18	107.13	107.175	40548
4/27/2016	1:08 PM	107.09	107.15	107.08	107.15	126402
4/27/2016	1:09 PM	107.08	107.1165	107.08	107.1	40250
4/27/2016	1:10 PM	107.06	107.09	107.055	107.07	139164
4/27/2016	1:11 PM	107.02	107.055	107.02	107.055	40052
4/27/2016	1:12 PM	107.07	107.07	107.02	107.0222	185304
4/27/2016	1:13 PM	107.04	107.08	107.0242	107.07	35269
4/27/2016	1:14 PM	107.04	107.04	107.03	107.04	5300
4/27/2016	1:15 PM	107.07	107.08	107.05	107.05	28953
4/27/2016	1:16 PM	107.12	107.125	107.05	107.065	51463
4/27/2016	1:17 PM	107.14	107.17	107.12	107.12	60786
4/27/2016	1:18 PM	107.1625	107.17	107.15	107.15	8977
4/27/2016	1:19 PM	107.15	107.16	107.15	107.16	11821
4/27/2016	1:20 PM	107.1	107.15	107.1	107.145	12556
4/27/2016	1:21 PM	107.05	107.1	107.05	107.1	51595
4/27/2016	1:22 PM	107.06	107.08	107.055	107.06	20547
4/27/2016	1:23 PM	107.011	107.05	107.011	107.05	19148
4/27/2016	1:24 PM	106.96	107.03	106.96	107.02	145911
4/27/2016	1:25 PM	106.95	107	106.95	106.969	68872
4/27/2016	1:26 PM	106.965	107.01	106.94	106.956	216891
4/27/2016	1:27 PM	106.95	106.98	106.95	106.97	34655
4/27/2016	1:28 PM	106.96	106.9699	106.9229	106.95	39363
4/27/2016	1:29 PM	106.9399	106.965	106.9336	106.9646	48483
4/27/2016	1:30 PM	106.935	106.965	106.935	106.94	26117
4/27/2016	1:31 PM	106.98	106.99	106.94	106.94	27895
4/27/2016	1:32 PM	107.0136	107.025	106.99	106.99	24091
4/27/2016	1:33 PM	107.05	107.06	107.02	107.02	26238
4/27/2016	1:34 PM	107.035	107.05	107.035	107.05	5151
4/27/2016	1:35 PM	107.05	107.06	107.015	107.04	28541
4/27/2016	1:36 PM	107.085	107.1	107.05	107.05	77053
4/27/2016	1:37 PM	107.0736	107.08	107.064	107.08	8275
4/27/2016	1:38 PM	107.065	107.08	107.065	107.07	13336
4/27/2016	1:39 PM	107.02	107.07	107.02	107.07	27051
4/27/2016	1:40 PM	107.05	107.0599	107.02	107.02	18694
4/27/2016	1:41 PM	107.1	107.1	107.06	107.06	37724
4/27/2016	1:42 PM	107.11	107.12	107.1	107.1064	32773
4/27/2016	1:43 PM	107.095	107.12	107.085	107.12	16360
4/27/2016	1:44 PM	107.1	107.105	107.075	107.09	35303
4/27/2016	1:45 PM	107.1	107.1	107.075	107.1	24977
4/27/2016	1:46 PM	107.14	107.16	107.1065	107.1065	42763
4/27/2016	1:47 PM	107.15	107.16	107.15	107.15	15275
4/27/2016	1:48 PM	107.1689	107.17	107.15	107.15	34784
4/27/2016	1:49 PM	107.1579	107.18	107.1579	107.17	53687
4/27/2016	1:50 PM	107.14	107.16	107.13	107.15	67979
4/27/2016	1:51 PM	107.134	107.1599	107.134	107.15	14208
4/27/2016	1:52 PM	107.1	107.14	107.1	107.14	9039
4/27/2016	1:53 PM	107.13	107.14	107.1	107.1	62775
4/27/2016	1:54 PM	107.098	107.12	107.09	107.12	35269
4/27/2016	1:55 PM	107.08	107.1	107.08	107.095	27583
4/27/2016	1:56 PM	107.04	107.09	107.04	107.09	52751
4/27/2016	1:57 PM	107.06	107.08	107.03	107.04	32576
4/27/2016	1:58 PM	107.08	107.09	107.05	107.07	91974
4/27/2016	1:59 PM	107.0707	107.09	107.06	107.08	44883
4/27/2016	2:00 PM	106.98	107.07	106.97	107.07	46469
4/27/2016	2:01 PM	106.81	107.03	106.7839	107.01	202983
4/27/2016	2:02 PM	106.83	106.88	106.78	106.81	140498
4/27/2016	2:03 PM	106.95	107.02	106.8	106.82	103839
4/27/2016	2:04 PM	106.93	107	106.862	106.95	132029
4/27/2016	2:05 PM	106.88	106.94	106.86	106.93	57803
4/27/2016	2:06 PM	107.01	107.04	106.87	106.88	155379
4/27/2016	2:07 PM	107.18	107.2	106.99	107.01	186197
4/27/2016	2:08 PM	107.137	107.18	107.1	107.17	107778
4/27/2016	2:09 PM	107.1854	107.22	107.12	107.15	38287
4/27/2016	2:10 PM	107.355	107.37	107.18	107.19	113706
4/27/2016	2:11 PM	107.38	107.39	107.3	107.3561	87120
4/27/2016	2:12 PM	107.33	107.4	107.32	107.38	120624
4/27/2016	2:13 PM	107.3	107.33	107.23	107.33	67543
4/27/2016	2:14 PM	107.3146	107.32	107.26	107.3	58248
4/27/2016	2:15 PM	107.24	107.31	107.2267	107.3099	93139
4/27/2016	2:16 PM	107.31	107.35	107.25	107.25	49130
4/27/2016	2:17 PM	107.31	107.34	107.29	107.32	42493
4/27/2016	2:18 PM	107.23	107.3	107.2	107.3	38942
4/27/2016	2:19 PM	107.25	107.26	107.195	107.23	75373
4/27/2016	2:20 PM	107.33	107.36	107.27	107.27	59583
4/27/2016	2:21 PM	107.34	107.34	107.24	107.34	66827
4/27/2016	2:22 PM	107.37	107.39	107.3	107.34	38352
4/27/2016	2:23 PM	107.33	107.37	107.33	107.36	56964
4/27/2016	2:24 PM	107.3	107.34	107.29	107.34	18892
4/27/2016	2:25 PM	107.198	107.295	107.16	107.29	63320
4/27/2016	2:26 PM	107.2	107.23	107.17	107.19	113926
4/27/2016	2:27 PM	107.31	107.33	107.1837	107.21	74591
4/27/2016	2:28 PM	107.24	107.31	107.24	107.31	128757
4/27/2016	2:29 PM	107.2895	107.3	107.235	107.235	78936
4/27/2016	2:30 PM	107.28	107.28	107.21	107.28	94082
4/27/2016	2:31 PM	107.24	107.28	107.22	107.27	145951
4/27/2016	2:32 PM	107.219	107.26	107.2	107.24	216469
4/27/2016	2:33 PM	107.1001	107.23	107.1	107.21	169571
4/27/2016	2:34 PM	107.06	107.1008	107.05	107.1	255383
4/27/2016	2:35 PM	107.015	107.06	107	107.06	73106
4/27/2016	2:36 PM	107.1119	107.12	107.01	107.02	144190
4/27/2016	2:37 PM	107.12	107.1511	107.105	107.12	36864
4/27/2016	2:38 PM	107.03	107.11	106.98	107.11	61196
4/27/2016	2:39 PM	107.01	107.0557	106.98	107.03	29247
4/27/2016	2:40 PM	107.01	107.02	106.99	107.015	21426
4/27/2016	2:41 PM	106.99	107.049	106.99	107.02	53372
4/27/2016	2:42 PM	107.08	107.13	107	107	65985
4/27/2016	2:43 PM	107.105	107.11	107.06	107.07	35839
4/27/2016	2:44 PM	107.09	107.13	107.09	107.1	50740
4/27/2016	2:45 PM	107.04	107.1	107.04	107.1	24875
4/27/2016	2:46 PM	107.11	107.11	107.02	107.04	54777
4/27/2016	2:47 PM	107.09	107.155	107.05	107.11	84724
4/27/2016	2:48 PM	107.02	107.1	107.02	107.09	20892
4/27/2016	2:49 PM	107.03	107.04	106.99	107.02	83760
4/27/2016	2:50 PM	107.09	107.09	107.03	107.03	33367
4/27/2016	2:51 PM	107.1	107.105	107.04	107.084	25735
4/27/2016	2:52 PM	107.14	107.17	107.0901	107.1	39958
4/27/2016	2:53 PM	107.09	107.16	107.07	107.14	38605
4/27/2016	2:54 PM	107.16	107.16	107.1	107.1	33724
4/27/2016	2:55 PM	107.2	107.23	107.16	107.16	76858
4/27/2016	2:56 PM	107.2289	107.2675	107.2	107.21	69474
4/27/2016	2:57 PM	107.19	107.23	107.18	107.22	25313
4/27/2016	2:58 PM	107.204	107.21	107.17	107.19	30051
4/27/2016	2:59 PM	107.2	107.2	107.18	107.2	26666
4/27/2016	3:00 PM	107.19	107.22	107.18	107.2	22255
4/27/2016	3:01 PM	107.19	107.21	107.18	107.2	33865
4/27/2016	3:02 PM	107.29	107.3	107.2	107.2	52947
4/27/2016	3:03 PM	107.3499	107.35	107.29	107.29	35534
4/27/2016	3:04 PM	107.42	107.43	107.33	107.35	165655
4/27/2016	3:05 PM	107.42	107.47	107.4	107.425	113810
4/27/2016	3:06 PM	107.44	107.46	107.42	107.4299	42292
4/27/2016	3:07 PM	107.37	107.45	107.37	107.44	29120
4/27/2016	3:08 PM	107.47	107.4799	107.37	107.37	57328
4/27/2016	3:09 PM	107.52	107.54	107.47	107.47	99333
4/27/2016	3:10 PM	107.5	107.53	107.46	107.5299	79543
4/27/2016	3:11 PM	107.5101	107.53	107.5	107.5	53673
4/27/2016	3:12 PM	107.5	107.54	107.5	107.51	38187
4/27/2016	3:13 PM	107.46	107.5	107.45	107.5	39326
4/27/2016	3:14 PM	107.56	107.59	107.46	107.465	91570
4/27/2016	3:15 PM	107.54	107.57	107.5	107.57	287273
4/27/2016	3:16 PM	107.52	107.577	107.52	107.53	131713
4/27/2016	3:17 PM	107.515	107.555	107.492	107.51	53025
4/27/2016	3:18 PM	107.6	107.6	107.52	107.52	82497
4/27/2016	3:19 PM	107.66	107.66	107.59	107.61	89998
4/27/2016	3:20 PM	107.67	107.68	107.6554	107.66	50225
4/27/2016	3:21 PM	107.72	107.74	107.67	107.67	36602
4/27/2016	3:22 PM	107.75	107.76	107.71	107.72	64041
4/27/2016	3:23 PM	107.7105	107.76	107.7	107.75	98422
4/27/2016	3:24 PM	107.7	107.73	107.7	107.72	17206
4/27/2016	3:25 PM	107.75	107.76	107.7	107.7001	36544
4/27/2016	3:26 PM	107.71	107.76	107.71	107.75	43426
4/27/2016	3:27 PM	107.67	107.719	107.66	107.7101	76634
4/27/2016	3:28 PM	107.67	107.68	107.62	107.6767	102066
4/27/2016	3:29 PM	107.63	107.6695	107.62	107.66	42083
4/27/2016	3:30 PM	107.67	107.67	107.63	107.64	52652
4/27/2016	3:31 PM	107.68	107.7	107.66	107.675	73854
4/27/2016	3:32 PM	107.645	107.685	107.645	107.68	101530
4/27/2016	3:33 PM	107.72	107.72	107.64	107.645	40844
4/27/2016	3:34 PM	107.73	107.75	107.69	107.7235	41395
4/27/2016	3:35 PM	107.725	107.74	107.7085	107.72	16981
4/27/2016	3:36 PM	107.72	107.74	107.7	107.72	38859
4/27/2016	3:37 PM	107.73	107.74	107.6935	107.72	53591
4/27/2016	3:38 PM	107.7499	107.75	107.73	107.74	48624
4/27/2016	3:39 PM	107.761	107.79	107.73	107.75	114679
4/27/2016	3:40 PM	107.77	107.79	107.76	107.77	60599
4/27/2016	3:41 PM	107.74	107.78	107.735	107.77	43111
4/27/2016	3:42 PM	107.67	107.731	107.658	107.731	63753
4/27/2016	3:43 PM	107.67	107.67	107.65	107.67	90966
4/27/2016	3:44 PM	107.74	107.745	107.67	107.67	67633
4/27/2016	3:45 PM	107.75	107.78	107.73	107.75	50931
4/27/2016	3:46 PM	107.82	107.82	107.74	107.74	78354
4/27/2016	3:47 PM	107.76	107.83	107.73	107.815	81703
4/27/2016	3:48 PM	107.7311	107.79	107.73	107.77	57124
4/27/2016	3:49 PM	107.74	107.76	107.72	107.74	64835
4/27/2016	3:50 PM	107.7378	107.77	107.72	107.75	145329
4/27/2016	3:51 PM	107.63	107.75	107.63	107.74	393483
4/27/2016	3:52 PM	107.6	107.65	107.6	107.63	342836
4/27/2016	3:53 PM	107.6	107.62	107.58	107.6	85835
4/27/2016	3:54 PM	107.57	107.61	107.57	107.61	53808
4/27/2016	3:55 PM	107.56	107.59	107.56	107.57	106450
4/27/2016	3:56 PM	107.54	107.59	107.54	107.56	248821
4/27/2016	3:57 PM	107.555	107.56	107.51	107.533	162384
4/27/2016	3:58 PM	107.51	107.55	107.5	107.55	132362
4/27/2016	3:59 PM	107.511	107.54	107.49	107.5	265191
4/27/2016	4:00 PM	107.58	107.6	107.5	107.51	943593
4/28/2016	9:31 AM	107.641	107.72	107.56	107.715	367194
4/28/2016	9:32 AM	107.62	107.67	107.57	107.64	191254
4/28/2016	9:33 AM	107.65	107.7	107.59	107.6101	88306
4/28/2016	9:34 AM	107.621	107.6701	107.57	107.66	126149
4/28/2016	9:35 AM	107.59	107.69	107.57	107.63	63337
4/28/2016	9:36 AM	107.66	107.67	107.5689	107.569	57012
4/28/2016	9:37 AM	107.68	107.7	107.62	107.66	75305
4/28/2016	9:38 AM	107.81	107.82	107.69	107.69	93225
4/28/2016	9:39 AM	107.88	107.91	107.8	107.82	136980
4/28/2016	9:40 AM	107.82	107.9127	107.82	107.86	119966
4/28/2016	9:41 AM	107.78	107.82	107.76	107.81	104655
4/28/2016	9:42 AM	107.83	107.87	107.7701	107.78	97243
4/28/2016	9:43 AM	107.86	107.86	107.79	107.83	54761
4/28/2016	9:44 AM	107.925	107.94	107.85	107.85	57347
4/28/2016	9:45 AM	107.92	107.96	107.91	107.93	59969
4/28/2016	9:46 AM	107.9005	107.98	107.88	107.95	75346
4/28/2016	9:47 AM	107.95	107.96	107.89	107.91	391735
4/28/2016	9:48 AM	107.92	107.94	107.87	107.94	94205
4/28/2016	9:49 AM	107.96	107.99	107.92	107.92	80534
4/28/2016	9:50 AM	107.9601	107.98	107.935	107.97	40401
4/28/2016	9:51 AM	107.97	107.99	107.94	107.96	70278
4/28/2016	9:52 AM	107.94	107.97	107.932	107.97	37043
4/28/2016	9:53 AM	107.855	107.94	107.85	107.9329	63091
4/28/2016	9:54 AM	107.811	107.895	107.79	107.85	86126
4/28/2016	9:55 AM	107.8	107.835	107.78	107.81	53104
4/28/2016	9:56 AM	107.86	107.88	107.781	107.795	33280
4/28/2016	9:57 AM	107.88	107.8901	107.84	107.86	17504
4/28/2016	9:58 AM	107.94	107.9499	107.8762	107.8762	72514
4/28/2016	9:59 AM	107.963	107.97	107.935	107.94	29009
4/28/2016	10:00 AM	107.98	108.036	107.97	107.97	54748
4/28/2016	10:01 AM	108.05	108.08	107.97	107.99	87420
4/28/2016	10:02 AM	108.08	108.1	108.04	108.06	123404
4/28/2016	10:03 AM	108.1	108.1	108.05	108.08	78017
4/28/2016	10:04 AM	108.04	108.115	108.03	108.1	63265
4/28/2016	10:05 AM	108.07	108.1	108.02	108.04	50039
4/28/2016	10:06 AM	108.11	108.12	108.07	108.08	18364
4/28/2016	10:07 AM	108.11	108.14	108.11	108.11	92998
4/28/2016	10:08 AM	108.01	108.12	108	108.11	85344
4/28/2016	10:09 AM	107.97	108.02	107.96	108.01	44404
4/28/2016	10:10 AM	107.93	107.975	107.91	107.97	41819
4/28/2016	10:11 AM	107.96	107.965	107.93	107.93	40905
4/28/2016	10:12 AM	107.84	107.9699	107.84	107.955	65211
4/28/2016	10:13 AM	107.91	107.92	107.81	107.83	43447
4/28/2016	10:14 AM	107.94	107.94	107.871	107.91	11882
4/28/2016	10:15 AM	107.94	107.99	107.94	107.949	48907
4/28/2016	10:16 AM	107.92	107.95	107.92	107.94	39726
4/28/2016	10:17 AM	107.911	107.94	107.86	107.94	107970
4/28/2016	10:18 AM	107.91	107.939	107.9	107.91	25446
4/28/2016	10:19 AM	107.97	107.98	107.92	107.92	35848
4/28/2016	10:20 AM	107.95	107.99	107.92	107.97	34512
4/28/2016	10:21 AM	107.974	107.974	107.92	107.94	20412
4/28/2016	10:22 AM	107.99	108.008	107.97	107.98	20095
4/28/2016	10:23 AM	107.9565	108.01	107.95	107.99	21484
4/28/2016	10:24 AM	107.91	107.955	107.91	107.95	53065
4/28/2016	10:25 AM	107.96	107.96	107.875	107.92	30738
4/28/2016	10:26 AM	108.0205	108.0499	107.97	107.97	63515
4/28/2016	10:27 AM	108.03	108.03	108	108.029	14675
4/28/2016	10:28 AM	107.9762	108.04	107.9762	108.03	10752
4/28/2016	10:29 AM	107.96	108.02	107.955	107.99	22345
4/28/2016	10:30 AM	108	108.01	107.95	107.96	13071
4/28/2016	10:31 AM	107.931	108.04	107.93	108.01	24660
4/28/2016	10:32 AM	107.9701	108	107.921	107.94	36758
4/28/2016	10:33 AM	108.01	108.055	107.98	107.98	17067
4/28/2016	10:34 AM	107.98	108.02	107.96	108.01	55986
4/28/2016	10:35 AM	108.01	108.02	107.97	107.98	57559
4/28/2016	10:36 AM	108.07	108.07	108	108.015	28365
4/28/2016	10:37 AM	108.08	108.09	108.03	108.06	34363
4/28/2016	10:38 AM	108.07	108.11	108.07	108.08	55571
4/28/2016	10:39 AM	108.05	108.072	108.03	108.07	18130
4/28/2016	10:40 AM	108.02	108.05	108.01	108.04	50219
4/28/2016	10:41 AM	108.02	108.07	108.005	108.0199	57357
4/28/2016	10:42 AM	108.0336	108.0465	108.015	108.02	56668
4/28/2016	10:43 AM	107.982	108.051	107.982	108.03	36859
4/28/2016	10:44 AM	108.02	108.02	107.97	107.985	23930
4/28/2016	10:45 AM	108.05	108.05	108.03	108.03	10963
4/28/2016	10:46 AM	108.06	108.073	108.04	108.06	11695
4/28/2016	10:47 AM	108.16	108.17	108.065	108.07	112736
4/28/2016	10:48 AM	108.22	108.23	108.16	108.16	102998
4/28/2016	10:49 AM	108.25	108.25	108.21	108.23	88034
4/28/2016	10:50 AM	108.235	108.27	108.2	108.26	66100
4/28/2016	10:51 AM	108.21	108.25	108.205	108.24	40294
4/28/2016	10:52 AM	108.17	108.2	108.16	108.2	50795
4/28/2016	10:53 AM	108.15	108.19	108.14	108.16	92148
4/28/2016	10:54 AM	108.169	108.17	108.15	108.1578	49786
4/28/2016	10:55 AM	108.16	108.19	108.15	108.15	68522
4/28/2016	10:56 AM	108.2401	108.2401	108.165	108.165	99589
4/28/2016	10:57 AM	108.24	108.27	108.235	108.24	49287
4/28/2016	10:58 AM	108.22	108.24	108.211	108.24	12832
4/28/2016	10:59 AM	108.25	108.25	108.23	108.23	34417
4/28/2016	11:00 AM	108.27	108.27	108.22	108.25	35433
4/28/2016	11:01 AM	108.26	108.29	108.25	108.27	70729
4/28/2016	11:02 AM	108.275	108.29	108.2501	108.2508	43853
4/28/2016	11:03 AM	108.2333	108.2765	108.22	108.2765	18373
4/28/2016	11:04 AM	108.2704	108.2704	108.23	108.23	9444
4/28/2016	11:05 AM	108.27	108.3	108.265	108.28	148516
4/28/2016	11:06 AM	108.31	108.31	108.27	108.27	66837
4/28/2016	11:07 AM	108.31	108.32	108.302	108.319	22072
4/28/2016	11:08 AM	108.285	108.31	108.27	108.31	20937
4/28/2016	11:09 AM	108.29	108.3	108.26	108.28	12858
4/28/2016	11:10 AM	108.201	108.29	108.201	108.29	16251
4/28/2016	11:11 AM	108.205	108.23	108.171	108.205	11507
4/28/2016	11:12 AM	108.205	108.22	108.1905	108.2	23941
4/28/2016	11:13 AM	108.22	108.225	108.1901	108.205	22724
4/28/2016	11:14 AM	108.2	108.23	108.2	108.22	16217
4/28/2016	11:15 AM	108.23	108.23	108.2	108.2	19043
4/28/2016	11:16 AM	108.25	108.28	108.235	108.2399	63287
4/28/2016	11:17 AM	108.2	108.26	108.181	108.26	19737
4/28/2016	11:18 AM	108.23	108.23	108.19	108.2	24076
4/28/2016	11:19 AM	108.25	108.25	108.21	108.24	8017
4/28/2016	11:20 AM	108.23	108.24	108.2	108.24	10835
4/28/2016	11:21 AM	108.28	108.28	108.23	108.235	29698
4/28/2016	11:22 AM	108.245	108.29	108.245	108.28	54678
4/28/2016	11:23 AM	108.25	108.25	108.22	108.25	11115
4/28/2016	11:24 AM	108.24	108.26	108.2301	108.25	10366
4/28/2016	11:25 AM	108.29	108.29	108.24	108.24	11520
4/28/2016	11:26 AM	108.32	108.33	108.29	108.3	22021
4/28/2016	11:27 AM	108.31	108.33	108.31	108.32	149327
4/28/2016	11:28 AM	108.28	108.31	108.28	108.305	10451
4/28/2016	11:29 AM	108.275	108.29	108.27	108.27	19676
4/28/2016	11:30 AM	108.27	108.28	108.26	108.27	20856
4/28/2016	11:31 AM	108.33	108.33	108.27	108.27	18077
4/28/2016	11:32 AM	108.3	108.32	108.28	108.32	14417
4/28/2016	11:33 AM	108.3	108.32	108.3	108.305	5388
4/28/2016	11:34 AM	108.295	108.3068	108.28	108.2972	21863
4/28/2016	11:35 AM	108.31	108.315	108.28	108.3	24340
4/28/2016	11:36 AM	108.33	108.3335	108.31	108.32	19712
4/28/2016	11:37 AM	108.3137	108.33	108.3001	108.32	23996
4/28/2016	11:38 AM	108.305	108.31	108.29	108.31	63535
4/28/2016	11:39 AM	108.315	108.33	108.3	108.31	114906
4/28/2016	11:40 AM	108.32	108.32	108.31	108.314	6696
4/28/2016	11:41 AM	108.31	108.33	108.31	108.32	12422
4/28/2016	11:42 AM	108.31	108.33	108.3	108.32	13316
4/28/2016	11:43 AM	108.31	108.32	108.305	108.3135	12174
4/28/2016	11:44 AM	108.3	108.3065	108.3	108.301	72057
4/28/2016	11:45 AM	108.31	108.31	108.3	108.3	22602
4/28/2016	11:46 AM	108.31	108.32	108.295	108.315	89087
4/28/2016	11:47 AM	108.3	108.32	108.29	108.31	14035
4/28/2016	11:48 AM	108.245	108.295	108.245	108.29	58169
4/28/2016	11:49 AM	108.22	108.25	108.22	108.24	31539
4/28/2016	11:50 AM	108.2	108.23	108.2	108.22	24819
4/28/2016	11:51 AM	108.21	108.2362	108.205	108.2063	73306
4/28/2016	11:52 AM	108.195	108.21	108.195	108.21	22585
4/28/2016	11:53 AM	108.1962	108.21	108.18	108.195	36379
4/28/2016	11:54 AM	108.2	108.22	108.19	108.19	6213
4/28/2016	11:55 AM	108.2	108.21	108.19	108.209	4412
4/28/2016	11:56 AM	108.18	108.2	108.17	108.2	32466
4/28/2016	11:57 AM	108.215	108.215	108.18	108.18	4748
4/28/2016	11:58 AM	108.22	108.22	108.21	108.21	5209
4/28/2016	11:59 AM	108.2156	108.2271	108.21	108.2199	9554
4/28/2016	12:00 PM	108.21	108.217	108.19	108.21	19826
4/28/2016	12:01 PM	108.2489	108.25	108.22	108.22	49876
4/28/2016	12:02 PM	108.27	108.28	108.245	108.245	32048
4/28/2016	12:03 PM	108.26	108.27	108.25	108.26	17333
4/28/2016	12:04 PM	108.26	108.27	108.24	108.26	47194
4/28/2016	12:05 PM	108.24	108.26	108.22	108.26	16000
4/28/2016	12:06 PM	108.26	108.26	108.23	108.24	7065
4/28/2016	12:07 PM	108.24	108.26	108.2362	108.26	2607
4/28/2016	12:08 PM	108.19	108.24	108.19	108.24	16136
4/28/2016	12:09 PM	108.1999	108.2	108.19	108.2	4664
4/28/2016	12:10 PM	108.23	108.235	108.19	108.2	24294
4/28/2016	12:11 PM	108.235	108.24	108.23	108.23	6411
4/28/2016	12:12 PM	108.21	108.23	108.21	108.23	11034
4/28/2016	12:13 PM	108.215	108.215	108.205	108.21	10521
4/28/2016	12:14 PM	108.18	108.21	108.17	108.21	16462
4/28/2016	12:15 PM	108.095	108.17	108.09	108.17	71387
4/28/2016	12:16 PM	108.11	108.12	108.08	108.095	52869
4/28/2016	12:17 PM	108.09	108.12	108.09	108.11	32702
4/28/2016	12:18 PM	108.06	108.09	108.06	108.09	57316
4/28/2016	12:19 PM	108.03	108.07	108.0201	108.07	23467
4/28/2016	12:20 PM	108.02	108.05	108.01	108.04	16194
4/28/2016	12:21 PM	108.03	108.03	108	108.02	32547
4/28/2016	12:22 PM	107.99	108.03	107.99	108.03	38426
4/28/2016	12:23 PM	107.99	108.0099	107.9793	107.99	38631
4/28/2016	12:24 PM	107.98	107.996	107.96	107.981	9628
4/28/2016	12:25 PM	107.95	107.99	107.94	107.98	26169
4/28/2016	12:26 PM	107.955	107.965	107.92	107.95	30040
4/28/2016	12:27 PM	107.96	107.96	107.9328	107.95	14078
4/28/2016	12:28 PM	107.95	107.97	107.945	107.95	24525
4/28/2016	12:29 PM	107.97	107.98	107.95	107.9577	37416
4/28/2016	12:30 PM	107.931	107.97	107.925	107.97	22417
4/28/2016	12:31 PM	107.905	107.93	107.8735	107.93	61411
4/28/2016	12:32 PM	107.9	107.905	107.87	107.9	26698
4/28/2016	12:33 PM	107.92	107.92	107.8901	107.9	21590
4/28/2016	12:34 PM	107.94	107.95	107.92	107.92	10668
4/28/2016	12:35 PM	107.9505	107.96	107.9335	107.9499	14056
4/28/2016	12:36 PM	107.91	107.96	107.91	107.95	9698
4/28/2016	12:37 PM	107.91	107.92	107.88	107.9	22516
4/28/2016	12:38 PM	107.9105	107.92	107.905	107.91	23190
4/28/2016	12:39 PM	107.91	107.9263	107.9	107.915	17129
4/28/2016	12:40 PM	107.92	107.95	107.92	107.92	16598
4/28/2016	12:41 PM	107.95	107.96	107.93	107.93	24594
4/28/2016	12:42 PM	107.92	107.955	107.915	107.9477	36963
4/28/2016	12:43 PM	107.95	107.95	107.9	107.91	26210
4/28/2016	12:44 PM	107.96	107.96	107.935	107.95	5687
4/28/2016	12:45 PM	107.93	107.96	107.92	107.951	49934
4/28/2016	12:46 PM	107.9335	107.94	107.925	107.93	3925
4/28/2016	12:47 PM	107.92	107.94	107.91	107.94	8798
4/28/2016	12:48 PM	107.901	107.92	107.895	107.91	12510
4/28/2016	12:49 PM	107.865	107.9	107.86	107.9	17455
4/28/2016	12:50 PM	107.87	107.8701	107.86	107.87	30534
4/28/2016	12:51 PM	107.83	107.87	107.81	107.87	43753
4/28/2016	12:52 PM	107.84	107.84	107.8089	107.83	22973
4/28/2016	12:53 PM	107.85	107.8598	107.835	107.85	27115
4/28/2016	12:54 PM	107.88	107.89	107.86	107.86	33538
4/28/2016	12:55 PM	107.91	107.91	107.875	107.879	35526
4/28/2016	12:56 PM	107.932	107.95	107.92	107.92	63948
4/28/2016	12:57 PM	107.9201	107.94	107.92	107.93	22429
4/28/2016	12:58 PM	107.94	107.9599	107.92	107.92	22805
4/28/2016	12:59 PM	107.91	107.9439	107.9	107.94	32164
4/28/2016	1:00 PM	107.9	107.92	107.9	107.9139	10217
4/28/2016	1:01 PM	107.875	107.91	107.87	107.9	20760
4/28/2016	1:02 PM	107.84	107.89	107.83	107.88	108982
4/28/2016	1:03 PM	107.7901	107.85	107.79	107.83	153868
4/28/2016	1:04 PM	107.742	107.8	107.73	107.7911	99114
4/28/2016	1:05 PM	107.69	107.746	107.675	107.74	64640
4/28/2016	1:06 PM	107.66	107.68	107.629	107.67	37360
4/28/2016	1:07 PM	107.68	107.6877	107.64	107.655	259939
4/28/2016	1:08 PM	107.7137	107.72	107.68	107.68	16228
4/28/2016	1:09 PM	107.71	107.72	107.695	107.711	28774
4/28/2016	1:10 PM	107.69	107.71	107.675	107.7	38322
4/28/2016	1:11 PM	107.6	107.69	107.6	107.68	100267
4/28/2016	1:12 PM	107.59	107.605	107.56	107.6	35175
4/28/2016	1:13 PM	107.56	107.59	107.545	107.58	131045
4/28/2016	1:14 PM	107.6363	107.6363	107.57	107.57	17305
4/28/2016	1:15 PM	107.69	107.69	107.63	107.64	39131
4/28/2016	1:16 PM	107.6578	107.68	107.64	107.68	60290
4/28/2016	1:17 PM	107.605	107.65	107.6	107.6495	56627
4/28/2016	1:18 PM	107.61	107.63	107.6	107.6	34465
4/28/2016	1:19 PM	107.6363	107.66	107.6	107.61	37955
4/28/2016	1:20 PM	107.64	107.65	107.63	107.6335	7161
4/28/2016	1:21 PM	107.62	107.64	107.61	107.64	20643
4/28/2016	1:22 PM	107.6	107.6463	107.6	107.62	15119
4/28/2016	1:23 PM	107.59	107.6099	107.56	107.59	74572
4/28/2016	1:24 PM	107.609	107.61	107.57	107.6	57851
4/28/2016	1:25 PM	107.64	107.65	107.605	107.6099	11049
4/28/2016	1:26 PM	107.68	107.68	107.65	107.65	11688
4/28/2016	1:27 PM	107.69	107.71	107.679	107.68	23804
4/28/2016	1:28 PM	107.7	107.72	107.697	107.7	48583
4/28/2016	1:29 PM	107.71	107.7201	107.7	107.705	5085
4/28/2016	1:30 PM	107.75	107.75	107.7001	107.7001	19498
4/28/2016	1:31 PM	107.725	107.75	107.71	107.75	26130
4/28/2016	1:32 PM	107.73	107.7338	107.71	107.72	7797
4/28/2016	1:33 PM	107.76	107.76	107.71	107.73	28743
4/28/2016	1:34 PM	107.75	107.76	107.74	107.7592	9727
4/28/2016	1:35 PM	107.73	107.75	107.72	107.75	38315
4/28/2016	1:36 PM	107.7399	107.74	107.72	107.73	15893
4/28/2016	1:37 PM	107.715	107.74	107.715	107.74	5529
4/28/2016	1:38 PM	107.698	107.72	107.698	107.72	7122
4/28/2016	1:39 PM	107.72	107.735	107.68	107.69	26411
4/28/2016	1:40 PM	107.73	107.73	107.71	107.72	10855
4/28/2016	1:41 PM	107.665	107.739	107.66	107.73	33378
4/28/2016	1:42 PM	107.6676	107.674	107.65	107.66	24313
4/28/2016	1:43 PM	107.7	107.71	107.67	107.67	9867
4/28/2016	1:44 PM	107.69	107.71	107.69	107.7	3582
4/28/2016	1:45 PM	107.715	107.715	107.7	107.7	4258
4/28/2016	1:46 PM	107.64	107.71	107.64	107.71	10537
4/28/2016	1:47 PM	107.64	107.64	107.61	107.62	20453
4/28/2016	1:48 PM	107.7	107.716	107.65	107.65	14382
4/28/2016	1:49 PM	107.7	107.71	107.6935	107.7035	4241
4/28/2016	1:50 PM	107.69	107.71	107.68	107.71	11128
4/28/2016	1:51 PM	107.73	107.74	107.7	107.7	11697
4/28/2016	1:52 PM	107.78	107.78	107.737	107.74	34166
4/28/2016	1:53 PM	107.745	107.8	107.74	107.79	7290
4/28/2016	1:54 PM	107.77	107.77	107.74	107.75	12596
4/28/2016	1:55 PM	107.75	107.76	107.72	107.76	28368
4/28/2016	1:56 PM	107.74	107.77	107.74	107.75	12329
4/28/2016	1:57 PM	107.71	107.731	107.7	107.731	8285
4/28/2016	1:58 PM	107.68	107.72	107.661	107.715	23696
4/28/2016	1:59 PM	107.6	107.675	107.59	107.67	160714
4/28/2016	2:00 PM	107.59	107.63	107.58	107.61	48379
4/28/2016	2:01 PM	107.57	107.61	107.56	107.595	56414
4/28/2016	2:02 PM	107.59	107.59	107.5	107.57	111049
4/28/2016	2:03 PM	107.665	107.68	107.59	107.595	43311
4/28/2016	2:04 PM	107.65	107.7	107.64	107.68	45167
4/28/2016	2:05 PM	107.52	107.65	107.44	107.65	228440
4/28/2016	2:06 PM	107.545	107.59	107.505	107.525	73764
4/28/2016	2:07 PM	107.525	107.59	107.52	107.55	20038
4/28/2016	2:08 PM	107.55	107.55	107.53	107.53	3806
4/28/2016	2:09 PM	107.51	107.58	107.5	107.56	21601
4/28/2016	2:10 PM	107.5364	107.55	107.5162	107.5162	16021
4/28/2016	2:11 PM	107.525	107.55	107.52	107.54	20054
4/28/2016	2:12 PM	107.565	107.57	107.47	107.53	97411
4/28/2016	2:13 PM	107.55	107.58	107.545	107.57	33886
4/28/2016	2:14 PM	107.55	107.58	107.54	107.55	8996
4/28/2016	2:15 PM	107.55	107.56	107.515	107.55	39957
4/28/2016	2:16 PM	107.56	107.5662	107.52	107.541	11939
4/28/2016	2:17 PM	107.54	107.575	107.54	107.56	44880
4/28/2016	2:18 PM	107.555	107.57	107.5	107.5401	38451
4/28/2016	2:19 PM	107.54	107.565	107.52	107.56	7545
4/28/2016	2:20 PM	107.53	107.5675	107.52	107.552	6800
4/28/2016	2:21 PM	107.475	107.52	107.47	107.52	17802
4/28/2016	2:22 PM	107.454	107.52	107.45	107.48	142345
4/28/2016	2:23 PM	107.43	107.468	107.42	107.45	51640
4/28/2016	2:24 PM	107.4217	107.43	107.37	107.4266	41822
4/28/2016	2:25 PM	107.485	107.49	107.42	107.42	67851
4/28/2016	2:26 PM	107.46	107.49	107.44	107.49	18320
4/28/2016	2:27 PM	107.5	107.52	107.47	107.475	45677
4/28/2016	2:28 PM	107.54	107.55	107.5	107.51	19942
4/28/2016	2:29 PM	107.5385	107.56	107.53	107.54	5362
4/28/2016	2:30 PM	107.56	107.56	107.53	107.53	14796
4/28/2016	2:31 PM	107.55	107.5595	107.535	107.55	12050
4/28/2016	2:32 PM	107.5479	107.5799	107.54	107.55	36530
4/28/2016	2:33 PM	107.51	107.54	107.51	107.54	5624
4/28/2016	2:34 PM	107.485	107.53	107.48	107.511	34027
4/28/2016	2:35 PM	107.51	107.51	107.48	107.49	20880
4/28/2016	2:36 PM	107.5605	107.5681	107.505	107.51	14851
4/28/2016	2:37 PM	107.48	107.56	107.48	107.56	100239
4/28/2016	2:38 PM	107.43	107.47	107.42	107.47	133953
4/28/2016	2:39 PM	107.41	107.43	107.4	107.43	30550
4/28/2016	2:40 PM	107.38	107.43	107.37	107.41	140032
4/28/2016	2:41 PM	107.405	107.41	107.36	107.37	29847
4/28/2016	2:42 PM	107.37	107.4237	107.37	107.4	41635
4/28/2016	2:43 PM	107.41	107.41	107.37	107.37	44535
4/28/2016	2:44 PM	107.415	107.435	107.405	107.419	51046
4/28/2016	2:45 PM	107.3408	107.42	107.34	107.41	25785
4/28/2016	2:46 PM	107.25	107.345	107.22	107.345	88737
4/28/2016	2:47 PM	107.24	107.29	107.23	107.252	55224
4/28/2016	2:48 PM	107.185	107.25	107.185	107.24	53034
4/28/2016	2:49 PM	107.19	107.22	107.16	107.19	167294
4/28/2016	2:50 PM	107.2105	107.2301	107.18	107.19	53279
4/28/2016	2:51 PM	107.175	107.21	107.17	107.21	97475
4/28/2016	2:52 PM	107.145	107.19	107.1362	107.175	96099
4/28/2016	2:53 PM	107.105	107.16	107.1	107.14	203841
4/28/2016	2:54 PM	107.14	107.165	107.09	107.1	56961
4/28/2016	2:55 PM	107.12	107.145	107.11	107.14	37926
4/28/2016	2:56 PM	107.0861	107.13	107.07	107.12	34633
4/28/2016	2:57 PM	107.0879	107.09	107.04	107.065	130680
4/28/2016	2:58 PM	107.15	107.16	107.0899	107.09	85979
4/28/2016	2:59 PM	107.14	107.16	107.13	107.149	61891
4/28/2016	3:00 PM	107.16	107.17	107.13	107.14	49684
4/28/2016	3:01 PM	107.12	107.16	107.12	107.16	54575
4/28/2016	3:02 PM	107.1	107.14	107.1	107.115	37771
4/28/2016	3:03 PM	107.1	107.12	107.09	107.11	59662
4/28/2016	3:04 PM	107.12	107.141	107.1	107.1	57341
4/28/2016	3:05 PM	107.11	107.11	107.06	107.11	90069
4/28/2016	3:06 PM	107.0701	107.12	107.06	107.11	84640
4/28/2016	3:07 PM	107	107.09	106.98	107.0738	200695
4/28/2016	3:08 PM	107.03	107.05	107.01	107.01	22745
4/28/2016	3:09 PM	106.981	107.03	106.98	107.0265	29009
4/28/2016	3:10 PM	106.9001	106.99	106.9	106.99	58027
4/28/2016	3:11 PM	106.88	106.91	106.85	106.9	108586
4/28/2016	3:12 PM	106.87	106.87	106.82	106.87	84776
4/28/2016	3:13 PM	106.82	106.87	106.8	106.87	61401
4/28/2016	3:14 PM	106.75	106.83	106.72	106.82	201032
4/28/2016	3:15 PM	106.6537	106.77	106.65	106.75	104562
4/28/2016	3:16 PM	106.64	106.66	106.57	106.65	222982
4/28/2016	3:17 PM	106.5972	106.6429	106.56	106.64	336927
4/28/2016	3:18 PM	106.6795	106.68	106.59	106.59	131536
4/28/2016	3:19 PM	106.55	106.692	106.54	106.67	243250
4/28/2016	3:20 PM	106.56	106.6	106.52	106.551	223970
4/28/2016	3:21 PM	106.617	106.665	106.56	106.57	85146
4/28/2016	3:22 PM	106.6	106.62	106.58	106.62	121387
4/28/2016	3:23 PM	106.53	106.608	106.5	106.6	287520
4/28/2016	3:24 PM	106.46	106.57	106.46	106.54	174844
4/28/2016	3:25 PM	106.4563	106.5001	106.44	106.47	129431
4/28/2016	3:26 PM	106.29	106.46	106.2	106.45	351437
4/28/2016	3:27 PM	106.35	106.38	106.2836	106.29	181830
4/28/2016	3:28 PM	106.37	106.38	106.31	106.35	165265
4/28/2016	3:29 PM	106.27	106.39	106.26	106.37	149305
4/28/2016	3:30 PM	106.2	106.31	106.17	106.27	137514
4/28/2016	3:31 PM	106.36	106.39	106.2	106.208	158389
4/28/2016	3:32 PM	106.42	106.45	106.33	106.36	238651
4/28/2016	3:33 PM	106.4	106.45	106.37	106.43	105461
4/28/2016	3:34 PM	106.35	106.4	106.32	106.4	114903
4/28/2016	3:35 PM	106.36	106.38	106.34	106.35	84271
4/28/2016	3:36 PM	106.41	106.42	106.3599	106.3599	120676
4/28/2016	3:37 PM	106.465	106.49	106.41	106.42	110457
4/28/2016	3:38 PM	106.37	106.46	106.33	106.46	214884
4/28/2016	3:39 PM	106.41	106.42	106.34	106.37	133950
4/28/2016	3:40 PM	106.38	106.44	106.36	106.41	78018
4/28/2016	3:41 PM	106.45	106.454	106.3608	106.38	57967
4/28/2016	3:42 PM	106.43	106.49	106.38	106.4511	129409
4/28/2016	3:43 PM	106.44	106.48	106.3775	106.44	737178
4/28/2016	3:44 PM	106.49	106.51	106.41	106.45	92847
4/28/2016	3:45 PM	106.44	106.5092	106.44	106.49	95771
4/28/2016	3:46 PM	106.48	106.48	106.43	106.45	61129
4/28/2016	3:47 PM	106.47	106.53	106.47	106.47	108606
4/28/2016	3:48 PM	106.52	106.58	106.48	106.48	207245
4/28/2016	3:49 PM	106.44	106.54	106.42	106.52	155438
4/28/2016	3:50 PM	106.35	106.45	106.32	106.44	169027
4/28/2016	3:51 PM	106.31	106.38	106.28	106.351	242494
4/28/2016	3:52 PM	106.31	106.32	106.26	106.32	111624
4/28/2016	3:53 PM	106.21	106.31	106.2	106.3	204635
4/28/2016	3:54 PM	106.1899	106.25	106.17	106.22	240268
4/28/2016	3:55 PM	106.19	106.21	106.13	106.19	163485
4/28/2016	3:56 PM	106.17	106.24	106.148	106.19	214230
4/28/2016	3:57 PM	106.15	106.19	106.14	106.16	162503
4/28/2016	3:58 PM	106.11	106.16	106.0705	106.15	391467
4/28/2016	3:59 PM	106.2	106.2	106.1	106.11	448857
4/28/2016	4:00 PM	106.28	106.36	106.19	106.19	1002572
4/29/2016	9:31 AM	106.315	106.41	106.22	106.23	430760
4/29/2016	9:32 AM	106.15	106.326	106.15	106.32	392113
4/29/2016	9:33 AM	106.115	106.21	106.09	106.14	351521
4/29/2016	9:34 AM	106.16	106.2562	106.125	106.13	200019
4/29/2016	9:35 AM	106.31	106.32	106.1501	106.17	141467
4/29/2016	9:36 AM	106.25	106.3263	106.25	106.306	238652
4/29/2016	9:37 AM	106.275	106.31	106.24	106.26	95623
4/29/2016	9:38 AM	106.38	106.39	106.25	106.28	141854
4/29/2016	9:39 AM	106.38	106.41	106.36	106.3799	219155
4/29/2016	9:40 AM	106.46	106.495	106.37	106.38	132484
4/29/2016	9:41 AM	106.43	106.49	106.4299	106.46	100414
4/29/2016	9:42 AM	106.3599	106.45	106.3599	106.42	61537
4/29/2016	9:43 AM	106.21	106.36	106.21	106.36	76457
4/29/2016	9:44 AM	106.19	106.268	106.15	106.22	156800
4/29/2016	9:45 AM	106.15	106.31	106.14	106.21	151761
4/29/2016	9:46 AM	106.135	106.17	106.09	106.14	141238
4/29/2016	9:47 AM	106.0031	106.14	105.98	106.14	313580
4/29/2016	9:48 AM	106.009	106.05	105.99	106.01	207386
4/29/2016	9:49 AM	105.95	106.03	105.93	106.01	262477
4/29/2016	9:50 AM	105.8861	105.961	105.88	105.95	221791
4/29/2016	9:51 AM	105.74	105.89	105.68	105.88	498784
4/29/2016	9:52 AM	105.66	105.749	105.63	105.749	187335
4/29/2016	9:53 AM	105.7601	105.78	105.65	105.655	161247
4/29/2016	9:54 AM	105.74	105.77	105.715	105.76	218646
4/29/2016	9:55 AM	105.789	105.81	105.73	105.74	91329
4/29/2016	9:56 AM	105.8	105.89	105.7601	105.7875	145036
4/29/2016	9:57 AM	105.85	105.85	105.77	105.79	87898
4/29/2016	9:58 AM	105.8	105.88	105.79	105.85	69399
4/29/2016	9:59 AM	105.7399	105.8	105.7	105.8	77141
4/29/2016	10:00 AM	105.69	105.7301	105.68	105.73	84010
4/29/2016	10:01 AM	105.68	105.7101	105.62	105.6901	201307
4/29/2016	10:02 AM	105.6	105.69	105.581	105.68	152060
4/29/2016	10:03 AM	105.73	105.73	105.591	105.595	130635
4/29/2016	10:04 AM	105.8	105.8	105.705	105.72	157907
4/29/2016	10:05 AM	105.76	105.82	105.75	105.79	96105
4/29/2016	10:06 AM	105.685	105.77	105.685	105.755	77593
4/29/2016	10:07 AM	105.739	105.74	105.66	105.68	93203
4/29/2016	10:08 AM	105.745	105.76	105.615	105.73	110234
4/29/2016	10:09 AM	105.75	105.794	105.74	105.755	123504
4/29/2016	10:10 AM	105.78	105.8	105.74	105.745	106356
4/29/2016	10:11 AM	105.86	105.9	105.74	105.77	161615
4/29/2016	10:12 AM	105.9	105.92	105.845	105.85	162267
4/29/2016	10:13 AM	105.81	105.91	105.795	105.89	192165
4/29/2016	10:14 AM	105.86	105.89	105.77	105.82	139417
4/29/2016	10:15 AM	105.78	105.86	105.72	105.86	96873
4/29/2016	10:16 AM	105.69	105.77	105.63	105.77	154636
4/29/2016	10:17 AM	105.7254	105.74	105.635	105.64	82072
4/29/2016	10:18 AM	105.715	105.7499	105.68	105.725	98693
4/29/2016	10:19 AM	105.63	105.72	105.58	105.72	175101
4/29/2016	10:20 AM	105.63	105.6795	105.56	105.625	120197
4/29/2016	10:21 AM	105.655	105.69	105.605	105.64	97862
4/29/2016	10:22 AM	105.64	105.675	105.61	105.665	55482
4/29/2016	10:23 AM	105.65	105.66	105.59	105.635	117360
4/29/2016	10:24 AM	105.71	105.73	105.615	105.65	109370
4/29/2016	10:25 AM	105.665	105.73	105.665	105.715	94220
4/29/2016	10:26 AM	105.6544	105.69	105.625	105.66	102533
4/29/2016	10:27 AM	105.53	105.67	105.52	105.66	207998
4/29/2016	10:28 AM	105.59	105.59	105.46	105.53	152550
4/29/2016	10:29 AM	105.68	105.7	105.565	105.595	150167
4/29/2016	10:30 AM	105.64	105.69	105.62	105.689	339423
4/29/2016	10:31 AM	105.725	105.73	105.64	105.65	309541
4/29/2016	10:32 AM	105.64	105.73	105.635	105.72	136217
4/29/2016	10:33 AM	105.66	105.68	105.59	105.63	72582
4/29/2016	10:34 AM	105.635	105.7	105.63	105.66	251097
4/29/2016	10:35 AM	105.72	105.72	105.635	105.635	136082
4/29/2016	10:36 AM	105.83	105.83	105.69	105.71	298514
4/29/2016	10:37 AM	105.87	105.89	105.83	105.83	141093
4/29/2016	10:38 AM	105.95	105.97	105.87	105.8701	113315
4/29/2016	10:39 AM	105.98	105.98	105.91	105.95	171583
4/29/2016	10:40 AM	105.96	105.98	105.92	105.98	79805
4/29/2016	10:41 AM	105.935	105.9654	105.9	105.96	86700
4/29/2016	10:42 AM	105.875	105.94	105.86	105.93	160436
4/29/2016	10:43 AM	105.84	105.87	105.81	105.86	95803
4/29/2016	10:44 AM	105.73	105.84	105.705	105.835	277855
4/29/2016	10:45 AM	105.77	105.78	105.735	105.735	50070
4/29/2016	10:46 AM	105.703	105.77	105.67	105.76	172966
4/29/2016	10:47 AM	105.7001	105.725	105.68	105.71	110244
4/29/2016	10:48 AM	105.62	105.72	105.61	105.71	103380
4/29/2016	10:49 AM	105.63	105.67	105.61	105.615	123223
4/29/2016	10:50 AM	105.63	105.65	105.61	105.625	96930
4/29/2016	10:51 AM	105.5014	105.64	105.5	105.64	181399
4/29/2016	10:52 AM	105.48	105.56	105.47	105.5	112001
4/29/2016	10:53 AM	105.46	105.5272	105.44	105.48	75943
4/29/2016	10:54 AM	105.42	105.52	105.4	105.47	126354
4/29/2016	10:55 AM	105.45	105.46	105.39	105.42	110480
4/29/2016	10:56 AM	105.495	105.52	105.43	105.44	139535
4/29/2016	10:57 AM	105.44	105.52	105.43	105.5	97004
4/29/2016	10:58 AM	105.475	105.49	105.44	105.44	102460
4/29/2016	10:59 AM	105.5	105.52	105.48	105.48	96379
4/29/2016	11:00 AM	105.5	105.53	105.49	105.51	111131
4/29/2016	11:01 AM	105.52	105.53	105.48	105.5	56468
4/29/2016	11:02 AM	105.47	105.5201	105.46	105.52	60574
4/29/2016	11:03 AM	105.3	105.47	105.24	105.47	284707
4/29/2016	11:04 AM	105.339	105.37	105.29	105.3	143389
4/29/2016	11:05 AM	105.37	105.422	105.335	105.34	60309
4/29/2016	11:06 AM	105.41	105.43	105.36	105.37	61196
4/29/2016	11:07 AM	105.46	105.46	105.4	105.41	47832
4/29/2016	11:08 AM	105.52	105.52	105.44	105.45	154692
4/29/2016	11:09 AM	105.474	105.52	105.45	105.52	83059
4/29/2016	11:10 AM	105.53	105.53	105.46	105.48	44058
4/29/2016	11:11 AM	105.42	105.53	105.41	105.53	174044
4/29/2016	11:12 AM	105.44	105.46	105.41	105.42	83698
4/29/2016	11:13 AM	105.49	105.51	105.44	105.45	73233
4/29/2016	11:14 AM	105.54	105.55	105.49	105.495	73916
4/29/2016	11:15 AM	105.59	105.62	105.53	105.53	134024
4/29/2016	11:16 AM	105.49	105.59	105.47	105.59	100542
4/29/2016	11:17 AM	105.455	105.52	105.45	105.4801	130764
4/29/2016	11:18 AM	105.4443	105.46	105.4	105.45	111877
4/29/2016	11:19 AM	105.4	105.45	105.4	105.445	64666
4/29/2016	11:20 AM	105.38	105.415	105.33	105.41	157531
4/29/2016	11:21 AM	105.34	105.38	105.2781	105.38	201598
4/29/2016	11:22 AM	105.31	105.3401	105.29	105.3401	74870
4/29/2016	11:23 AM	105.24	105.325	105.23	105.31	193101
4/29/2016	11:24 AM	105.29	105.29	105.23	105.25	113015
4/29/2016	11:25 AM	105.24	105.3	105.2	105.3	138528
4/29/2016	11:26 AM	105.25	105.285	105.21	105.24	134397
4/29/2016	11:27 AM	105.18	105.28	105.16	105.26	88163
4/29/2016	11:28 AM	105.27	105.27	105.18	105.18	110122
4/29/2016	11:29 AM	105.2	105.27	105.2	105.26	76348
4/29/2016	11:30 AM	105.1489	105.21	105.12	105.21	167800
4/29/2016	11:31 AM	105.145	105.1801	105.12	105.15	135655
4/29/2016	11:32 AM	105.1	105.16	105.1	105.15	77929
4/29/2016	11:33 AM	105.14	105.19	105.1003	105.1003	71337
4/29/2016	11:34 AM	105.12	105.16	105.11	105.14	67715
4/29/2016	11:35 AM	105.13	105.17	105.11	105.12	140553
4/29/2016	11:36 AM	105.09	105.14	105.07	105.13	59974
4/29/2016	11:37 AM	105.075	105.09	105.03	105.0834	103908
4/29/2016	11:38 AM	105.07	105.09	105.03	105.075	81587
4/29/2016	11:39 AM	105.07	105.08	105.02	105.07	193608
4/29/2016	11:40 AM	105.15	105.17	105.06	105.069	131813
4/29/2016	11:41 AM	105.11	105.159	105.09	105.15	165778
4/29/2016	11:42 AM	105.16	105.17	105.09	105.11	114661
4/29/2016	11:43 AM	105.11	105.155	105.09	105.15	119275
4/29/2016	11:44 AM	105.09	105.12	105.06	105.12	129520
4/29/2016	11:45 AM	105.03	105.1	105.01	105.1	144771
4/29/2016	11:46 AM	105.0513	105.08	105.02	105.03	121237
4/29/2016	11:47 AM	104.94	105.05	104.94	105.05	383553
4/29/2016	11:48 AM	105	105	104.88	104.94	125011
4/29/2016	11:49 AM	105.0601	105.07	105	105.0001	70806
4/29/2016	11:50 AM	105.1058	105.12	105.02	105.0669	184865
4/29/2016	11:51 AM	105.12	105.15	105.06	105.1	131202
4/29/2016	11:52 AM	105.1658	105.19	105.12	105.13	186603
4/29/2016	11:53 AM	105.2199	105.2501	105.155	105.17	133432
4/29/2016	11:54 AM	105.23	105.26	105.2	105.22	83432
4/29/2016	11:55 AM	105.2	105.25	105.2	105.23	91614
4/29/2016	11:56 AM	105.28	105.28	105.19	105.21	129875
4/29/2016	11:57 AM	105.18	105.2701	105.18	105.27	122323
4/29/2016	11:58 AM	105.25	105.25	105.19	105.19	65779
4/29/2016	11:59 AM	105.22	105.25	105.2	105.25	45019
4/29/2016	12:00 PM	105.21	105.25	105.2	105.21	115063
4/29/2016	12:01 PM	105.28	105.28	105.18	105.21	70321
4/29/2016	12:02 PM	105.26	105.28	105.23	105.27	61640
4/29/2016	12:03 PM	105.155	105.265	105.15	105.26	78079
4/29/2016	12:04 PM	105.1658	105.19	105.15	105.165	73692
4/29/2016	12:05 PM	105.18	105.19	105.13	105.16	119349
4/29/2016	12:06 PM	105.18	105.2	105.14	105.18	49449
4/29/2016	12:07 PM	105.2358	105.24	105.17	105.17	48521
4/29/2016	12:08 PM	105.3	105.31	105.24	105.24	167094
4/29/2016	12:09 PM	105.235	105.29	105.21	105.29	50361
4/29/2016	12:10 PM	105.22	105.24	105.18	105.23	136307
4/29/2016	12:11 PM	105.201	105.2328	105.2	105.21	23250
4/29/2016	12:12 PM	105.2	105.21	105.15	105.2	61419
4/29/2016	12:13 PM	105.16	105.209	105.16	105.209	26552
4/29/2016	12:14 PM	105.2	105.2	105.14	105.16	48832
4/29/2016	12:15 PM	105.08	105.21	105.06	105.2	108760
4/29/2016	12:16 PM	105.19	105.19	105.08	105.08	59115
4/29/2016	12:17 PM	105.29	105.2901	105.2	105.2	47942
4/29/2016	12:18 PM	105.31	105.34	105.23	105.28	109023
4/29/2016	12:19 PM	105.32	105.32	105.27	105.31	26840
4/29/2016	12:20 PM	105.37	105.39	105.31	105.3265	78594
4/29/2016	12:21 PM	105.38	105.39	105.36	105.37	59494
4/29/2016	12:22 PM	105.42	105.43	105.37	105.39	93230
4/29/2016	12:23 PM	105.416	105.44	105.39	105.42	59817
4/29/2016	12:24 PM	105.38	105.42	105.37	105.4182	114752
4/29/2016	12:25 PM	105.33	105.4	105.33	105.388	50398
4/29/2016	12:26 PM	105.353	105.36	105.315	105.335	53930
4/29/2016	12:27 PM	105.385	105.4	105.35	105.3554	43613
4/29/2016	12:28 PM	105.43	105.44	105.37	105.39	97726
4/29/2016	12:29 PM	105.39	105.44	105.39	105.44	34844
4/29/2016	12:30 PM	105.37	105.41	105.35	105.39	69343
4/29/2016	12:31 PM	105.33	105.3965	105.32	105.38	64705
4/29/2016	12:32 PM	105.39	105.39	105.33	105.33	59330
4/29/2016	12:33 PM	105.41	105.42	105.38	105.381	30242
4/29/2016	12:34 PM	105.45	105.4573	105.4	105.4	41866
4/29/2016	12:35 PM	105.45	105.49	105.41	105.4501	148306
4/29/2016	12:36 PM	105.37	105.45	105.37	105.45	27494
4/29/2016	12:37 PM	105.44	105.44	105.37	105.38	23162
4/29/2016	12:38 PM	105.48	105.48	105.42	105.43	39405
4/29/2016	12:39 PM	105.53	105.56	105.49	105.49	154479
4/29/2016	12:40 PM	105.52	105.54	105.5	105.53	53036
4/29/2016	12:41 PM	105.49	105.55	105.49	105.52	45794
4/29/2016	12:42 PM	105.47	105.51	105.46	105.49	64762
4/29/2016	12:43 PM	105.46	105.47	105.43	105.47	50337
4/29/2016	12:44 PM	105.47	105.48	105.44	105.46	106449
4/29/2016	12:45 PM	105.46	105.49	105.45	105.47	39376
4/29/2016	12:46 PM	105.51	105.52	105.46	105.47	43124
4/29/2016	12:47 PM	105.5101	105.5101	105.49	105.51	36287
4/29/2016	12:48 PM	105.56	105.58	105.5	105.51	63999
4/29/2016	12:49 PM	105.6	105.6	105.56	105.56	48577
4/29/2016	12:50 PM	105.6	105.63	105.55	105.59	57312
4/29/2016	12:51 PM	105.61	105.644	105.58	105.6085	151108
4/29/2016	12:52 PM	105.565	105.634	105.56	105.62	80172
4/29/2016	12:53 PM	105.54	105.5715	105.52	105.56	123015
4/29/2016	12:54 PM	105.53	105.55	105.52	105.54	59772
4/29/2016	12:55 PM	105.52	105.55	105.52	105.53	39529
4/29/2016	12:56 PM	105.465	105.53	105.46	105.51	68597
4/29/2016	12:57 PM	105.46	105.49	105.45	105.46	62459
4/29/2016	12:58 PM	105.44	105.48	105.43	105.45	28667
4/29/2016	12:59 PM	105.46	105.4667	105.42	105.44	68195
4/29/2016	1:00 PM	105.48	105.49	105.45	105.46	26779
4/29/2016	1:01 PM	105.471	105.48	105.44	105.48	34527
4/29/2016	1:02 PM	105.485	105.49	105.47	105.48	23068
4/29/2016	1:03 PM	105.4966	105.51	105.47	105.49	21975
4/29/2016	1:04 PM	105.52	105.53	105.4914	105.5	23224
4/29/2016	1:05 PM	105.54	105.56	105.5286	105.5286	30905
4/29/2016	1:06 PM	105.55	105.55	105.51	105.53	32594
4/29/2016	1:07 PM	105.59	105.6	105.53	105.55	62384
4/29/2016	1:08 PM	105.62	105.62	105.58	105.6	29679
4/29/2016	1:09 PM	105.6	105.622	105.58	105.61	20912
4/29/2016	1:10 PM	105.63	105.68	105.58	105.59	233573
4/29/2016	1:11 PM	105.605	105.65	105.59	105.64	50987
4/29/2016	1:12 PM	105.6	105.62	105.58	105.61	46473
4/29/2016	1:13 PM	105.6585	105.6585	105.59	105.61	51655
4/29/2016	1:14 PM	105.7	105.71	105.64	105.65	87868
4/29/2016	1:15 PM	105.75	105.78	105.7	105.71	91964
4/29/2016	1:16 PM	105.77	105.77	105.73	105.75	55172
4/29/2016	1:17 PM	105.723	105.77	105.72	105.76	39511
4/29/2016	1:18 PM	105.73	105.73	105.7	105.73	34425
4/29/2016	1:19 PM	105.78	105.78	105.74	105.74	32290
4/29/2016	1:20 PM	105.85	105.87	105.77	105.77	64339
4/29/2016	1:21 PM	105.83	105.86	105.81	105.86	64475
4/29/2016	1:22 PM	105.85	105.856	105.825	105.84	28484
4/29/2016	1:23 PM	105.82	105.86	105.795	105.86	53079
4/29/2016	1:24 PM	105.85	105.8501	105.78	105.81	47343
4/29/2016	1:25 PM	105.875	105.9	105.85	105.85	27598
4/29/2016	1:26 PM	105.88	105.91	105.88	105.88	87899
4/29/2016	1:27 PM	105.885	105.904	105.87	105.87	24355
4/29/2016	1:28 PM	105.83	105.89	105.825	105.89	20572
4/29/2016	1:29 PM	105.77	105.835	105.77	105.8301	67673
4/29/2016	1:30 PM	105.78	105.8	105.75	105.77	61788
4/29/2016	1:31 PM	105.79	105.8	105.77	105.78	21556
4/29/2016	1:32 PM	105.72	105.8	105.71	105.78	89287
4/29/2016	1:33 PM	105.705	105.72	105.67	105.71	79785
4/29/2016	1:34 PM	105.7	105.72	105.68	105.71	29746
4/29/2016	1:35 PM	105.7	105.7189	105.685	105.69	22124
4/29/2016	1:36 PM	105.7	105.7	105.68	105.7	20042
4/29/2016	1:37 PM	105.76	105.7701	105.705	105.708	17315
4/29/2016	1:38 PM	105.63	105.77	105.63	105.76	216034
4/29/2016	1:39 PM	105.61	105.67	105.61	105.64	93075
4/29/2016	1:40 PM	105.66	105.66	105.6	105.6	68385
4/29/2016	1:41 PM	105.59	105.6568	105.58	105.6568	62613
4/29/2016	1:42 PM	105.5841	105.605	105.57	105.59	38269
4/29/2016	1:43 PM	105.53	105.59	105.52	105.58	19391
4/29/2016	1:44 PM	105.49	105.55	105.48	105.54	60115
4/29/2016	1:45 PM	105.488	105.5	105.47	105.481	55496
4/29/2016	1:46 PM	105.45	105.49	105.445	105.49	96996
4/29/2016	1:47 PM	105.47	105.5	105.43	105.46	101627
4/29/2016	1:48 PM	105.45	105.49	105.43	105.47	70315
4/29/2016	1:49 PM	105.455	105.47	105.425	105.45	33136
4/29/2016	1:50 PM	105.45	105.46	105.43	105.455	40773
4/29/2016	1:51 PM	105.45	105.48	105.44	105.461	32753
4/29/2016	1:52 PM	105.4	105.45	105.37	105.45	95251
4/29/2016	1:53 PM	105.4235	105.45	105.405	105.4099	166918
4/29/2016	1:54 PM	105.4589	105.48	105.42	105.42	19853
4/29/2016	1:55 PM	105.42	105.47	105.41	105.45	67555
4/29/2016	1:56 PM	105.34	105.41	105.33	105.41	130663
4/29/2016	1:57 PM	105.3378	105.352	105.32	105.34	34581
4/29/2016	1:58 PM	105.34	105.37	105.33	105.3302	45953
4/29/2016	1:59 PM	105.29	105.32	105.27	105.32	94480
4/29/2016	2:00 PM	105.28	105.3	105.27	105.29	49178
4/29/2016	2:01 PM	105.355	105.36	105.28	105.28	52726
4/29/2016	2:02 PM	105.36	105.38	105.35	105.355	121030
4/29/2016	2:03 PM	105.39	105.39	105.3465	105.36	13868
4/29/2016	2:04 PM	105.38	105.39	105.35	105.3801	36226
4/29/2016	2:05 PM	105.42	105.43	105.38	105.38	16811
4/29/2016	2:06 PM	105.385	105.429	105.38	105.42	27196
4/29/2016	2:07 PM	105.32	105.38	105.31	105.38	66043
4/29/2016	2:08 PM	105.25	105.32	105.24	105.31	52886
4/29/2016	2:09 PM	105.27	105.28	105.25	105.255	53814
4/29/2016	2:10 PM	105.23	105.28	105.22	105.28	83225
4/29/2016	2:11 PM	105.21	105.24	105.2	105.2292	115023
4/29/2016	2:12 PM	105.21	105.225	105.2	105.205	124122
4/29/2016	2:13 PM	105.22	105.245	105.2	105.21	51533
4/29/2016	2:14 PM	105.2	105.23	105.19	105.219	17443
4/29/2016	2:15 PM	105.22	105.23	105.17	105.2	56811
4/29/2016	2:16 PM	105.19	105.22	105.17	105.22	67838
4/29/2016	2:17 PM	105.17	105.2	105.16	105.2	23685
4/29/2016	2:18 PM	105.17	105.17	105.12	105.1689	98677
4/29/2016	2:19 PM	105.21	105.23	105.1799	105.18	46721
4/29/2016	2:20 PM	105.23	105.24	105.2	105.21	65781
4/29/2016	2:21 PM	105.22	105.24	105.21	105.23	39717
4/29/2016	2:22 PM	105.18	105.215	105.16	105.21	82515
4/29/2016	2:23 PM	105.25	105.27	105.19	105.19	101617
4/29/2016	2:24 PM	105.2349	105.27	105.2349	105.25	22050
4/29/2016	2:25 PM	105.22	105.24	105.21	105.235	24816
4/29/2016	2:26 PM	105.19	105.22	105.17	105.22	14806
4/29/2016	2:27 PM	105.2	105.23	105.19	105.2	16352
4/29/2016	2:28 PM	105.29	105.3	105.2	105.2	178553
4/29/2016	2:29 PM	105.32	105.32	105.29	105.29	36735
4/29/2016	2:30 PM	105.31	105.36	105.305	105.32	160145
4/29/2016	2:31 PM	105.3099	105.33	105.27	105.3061	43865
4/29/2016	2:32 PM	105.24	105.3	105.24	105.3	72160
4/29/2016	2:33 PM	105.25	105.275	105.2	105.23	30252
4/29/2016	2:34 PM	105.27	105.29	105.26	105.26	36986
4/29/2016	2:35 PM	105.3	105.31	105.27	105.27	28872
4/29/2016	2:36 PM	105.22	105.29	105.2101	105.29	27775
4/29/2016	2:37 PM	105.2186	105.23	105.2	105.21	39260
4/29/2016	2:38 PM	105.19	105.21	105.18	105.21	77533
4/29/2016	2:39 PM	105.14	105.2	105.13	105.195	55880
4/29/2016	2:40 PM	105.12	105.17	105.12	105.145	23920
4/29/2016	2:41 PM	105.2	105.2	105.125	105.13	16714
4/29/2016	2:42 PM	105.19	105.21	105.16	105.19	35051
4/29/2016	2:43 PM	105.15	105.2	105.15	105.185	51621
4/29/2016	2:44 PM	105.17	105.17	105.15	105.16	29906
4/29/2016	2:45 PM	105.19	105.19	105.15	105.17	39399
4/29/2016	2:46 PM	105.23	105.23	105.17	105.1865	28834
4/29/2016	2:47 PM	105.23	105.24	105.22	105.22	11880
4/29/2016	2:48 PM	105.31	105.3191	105.2365	105.24	30881
4/29/2016	2:49 PM	105.3466	105.35	105.305	105.31	133249
4/29/2016	2:50 PM	105.38	105.4	105.345	105.35	82910
4/29/2016	2:51 PM	105.28	105.38	105.28	105.38	67120
4/29/2016	2:52 PM	105.285	105.31	105.27	105.28	55222
4/29/2016	2:53 PM	105.24	105.32	105.24	105.29	46945
4/29/2016	2:54 PM	105.28	105.28	105.24	105.24	16358
4/29/2016	2:55 PM	105.34	105.34	105.28	105.282	39359
4/29/2016	2:56 PM	105.31	105.375	105.31	105.34	36611
4/29/2016	2:57 PM	105.2	105.32	105.195	105.32	80385
4/29/2016	2:58 PM	105.22	105.245	105.21	105.21	44117
4/29/2016	2:59 PM	105.22	105.26	105.21	105.22	27944
4/29/2016	3:00 PM	105.225	105.24	105.1828	105.23	32471
4/29/2016	3:01 PM	105.31	105.31	105.2	105.24	71954
4/29/2016	3:02 PM	105.36	105.36	105.29	105.31	32560
4/29/2016	3:03 PM	105.27	105.38	105.27	105.37	90923
4/29/2016	3:04 PM	105.29	105.31	105.26	105.27	39774
4/29/2016	3:05 PM	105.28	105.31	105.28	105.29	15415
4/29/2016	3:06 PM	105.3	105.3	105.25	105.28	40446
4/29/2016	3:07 PM	105.37	105.37	105.295	105.3	46625
4/29/2016	3:08 PM	105.42	105.42	105.37	105.38	82489
4/29/2016	3:09 PM	105.39	105.47	105.39	105.42	151715
4/29/2016	3:10 PM	105.4	105.45	105.38	105.39	81257
4/29/2016	3:11 PM	105.37	105.42	105.36	105.41	45090
4/29/2016	3:12 PM	105.47	105.47	105.34	105.36	63176
4/29/2016	3:13 PM	105.49	105.5	105.44	105.47	163131
4/29/2016	3:14 PM	105.49	105.53	105.49	105.5	47888
4/29/2016	3:15 PM	105.49	105.53	105.48	105.495	54269
4/29/2016	3:16 PM	105.55	105.56	105.485	105.49	74552
4/29/2016	3:17 PM	105.511	105.55	105.49	105.54	35512
4/29/2016	3:18 PM	105.48	105.53	105.46	105.52	16839
4/29/2016	3:19 PM	105.51	105.55	105.485	105.49	60303
4/29/2016	3:20 PM	105.521	105.53	105.505	105.51	33243
4/29/2016	3:21 PM	105.5	105.55	105.48	105.53	97793
4/29/2016	3:22 PM	105.49	105.5	105.46	105.5	43101
4/29/2016	3:23 PM	105.56	105.56	105.5	105.5	31761
4/29/2016	3:24 PM	105.53	105.62	105.51	105.57	119312
4/29/2016	3:25 PM	105.49	105.55	105.48	105.52	94677
4/29/2016	3:26 PM	105.5	105.51	105.4739	105.491	44524
4/29/2016	3:27 PM	105.47	105.53	105.47	105.5	80090
4/29/2016	3:28 PM	105.49	105.5099	105.43	105.4769	61654
4/29/2016	3:29 PM	105.38	105.4801	105.38	105.48	58311
4/29/2016	3:30 PM	105.38	105.41	105.36	105.385	144695
4/29/2016	3:31 PM	105.49	105.49	105.36	105.38	99156
4/29/2016	3:32 PM	105.505	105.51	105.4724	105.49	136568
4/29/2016	3:33 PM	105.67	105.67	105.505	105.51	164575
4/29/2016	3:34 PM	105.63	105.72	105.62	105.67	92733
4/29/2016	3:35 PM	105.7	105.71	105.63	105.64	105683
4/29/2016	3:36 PM	105.66	105.72	105.66	105.71	32829
4/29/2016	3:37 PM	105.6301	105.69	105.625	105.67	44982
4/29/2016	3:38 PM	105.65	105.67	105.62	105.63	77831
4/29/2016	3:39 PM	105.66	105.702	105.61	105.64	58384
4/29/2016	3:40 PM	105.645	105.68	105.62	105.66	48028
4/29/2016	3:41 PM	105.69	105.71	105.65	105.65	40363
4/29/2016	3:42 PM	105.685	105.7	105.66	105.68	81915
4/29/2016	3:43 PM	105.74	105.74	105.675	105.68	81070
4/29/2016	3:44 PM	105.7	105.74	105.68	105.7392	92174
4/29/2016	3:45 PM	105.74	105.75	105.69	105.7	105989
4/29/2016	3:46 PM	105.86	105.86	105.729	105.74	232498
4/29/2016	3:47 PM	105.86	105.9	105.83	105.86	253675
4/29/2016	3:48 PM	105.81	105.8535	105.79	105.85	109780
4/29/2016	3:49 PM	105.74	105.82	105.73	105.81	178249
4/29/2016	3:50 PM	105.735	105.75	105.69	105.74	380517
4/29/2016	3:51 PM	105.75	105.75	105.7	105.73	225170
4/29/2016	3:52 PM	105.76	105.77	105.72	105.75	129602
4/29/2016	3:53 PM	105.72	105.7899	105.72	105.76	91239
4/29/2016	3:54 PM	105.68	105.7212	105.67	105.7212	180083
4/29/2016	3:55 PM	105.78	105.78	105.68	105.685	156204
4/29/2016	3:56 PM	105.73	105.8	105.7	105.78	395775
4/29/2016	3:57 PM	105.71	105.74	105.675	105.73	200542
4/29/2016	3:58 PM	105.71	105.74	105.675	105.71	324133
4/29/2016	3:59 PM	105.72	105.72	105.65	105.71	386492
4/29/2016	4:00 PM	105.72	105.78	105.69	105.72	1224711
5/2/2016	9:31 AM	105.83	105.99	105.82	105.99	185169
5/2/2016	9:32 AM	105.78	105.8295	105.73	105.82	214207
5/2/2016	9:33 AM	105.7025	105.775	105.7	105.77	94614
5/2/2016	9:34 AM	105.63	105.71	105.63	105.69	105574
5/2/2016	9:35 AM	105.7	105.72	105.63	105.64	71917
5/2/2016	9:36 AM	105.66	105.7616	105.66	105.71	68044
5/2/2016	9:37 AM	105.7	105.7299	105.601	105.67	96296
5/2/2016	9:38 AM	105.72	105.72	105.63	105.7	89703
5/2/2016	9:39 AM	105.85	105.88	105.71	105.71	109025
5/2/2016	9:40 AM	105.86	105.9	105.81	105.85	110885
5/2/2016	9:41 AM	105.9601	105.98	105.86	105.86	109702
5/2/2016	9:42 AM	105.96	105.9911	105.924	105.96	69869
5/2/2016	9:43 AM	105.99	106.02	105.95	105.95	54531
5/2/2016	9:44 AM	105.965	105.99	105.9	105.99	158615
5/2/2016	9:45 AM	105.97	106	105.94	105.965	52340
5/2/2016	9:46 AM	105.91	106	105.89	105.96	58808
5/2/2016	9:47 AM	105.88	105.92	105.82	105.92	131279
5/2/2016	9:48 AM	105.77	105.89	105.74	105.89	72222
5/2/2016	9:49 AM	105.71	105.78	105.7	105.76	90132
5/2/2016	9:50 AM	105.815	105.815	105.71	105.72	62202
5/2/2016	9:51 AM	105.69	105.805	105.631	105.8	105001
5/2/2016	9:52 AM	105.77	105.77	105.65	105.69	71292
5/2/2016	9:53 AM	105.89	105.89	105.77	105.78	69760
5/2/2016	9:54 AM	105.8901	105.905	105.84	105.89	110920
5/2/2016	9:55 AM	105.86	105.9	105.83	105.89	79463
5/2/2016	9:56 AM	105.76	105.85	105.7401	105.85	85701
5/2/2016	9:57 AM	105.76	105.8	105.75	105.769	46002
5/2/2016	9:58 AM	105.73	105.78	105.69	105.76	50838
5/2/2016	9:59 AM	105.76	105.809	105.715	105.73	74934
5/2/2016	10:00 AM	105.65	105.8	105.65	105.75	141752
5/2/2016	10:01 AM	105.65	105.8	105.61	105.65	423394
5/2/2016	10:02 AM	105.66	105.78	105.64	105.65	157543
5/2/2016	10:03 AM	105.63	105.68	105.58	105.67	164704
5/2/2016	10:04 AM	105.63	105.69	105.58	105.62	138404
5/2/2016	10:05 AM	105.61	105.65	105.5525	105.62	71065
5/2/2016	10:06 AM	105.69	105.7	105.59	105.63	73285
5/2/2016	10:07 AM	105.63	105.67	105.57	105.67	96706
5/2/2016	10:08 AM	105.697	105.7	105.59	105.62	39525
5/2/2016	10:09 AM	105.7	105.72	105.6301	105.69	39232
5/2/2016	10:10 AM	105.84	105.86	105.7	105.71	119154
5/2/2016	10:11 AM	105.9054	105.91	105.84	105.85	39388
5/2/2016	10:12 AM	105.87	105.92	105.86	105.9	74269
5/2/2016	10:13 AM	105.9	105.91	105.84	105.87	29811
5/2/2016	10:14 AM	105.9705	105.9705	105.88	105.9	57309
5/2/2016	10:15 AM	105.93	105.97	105.92	105.97	43419
5/2/2016	10:16 AM	106.01	106.02	105.9	105.93	63761
5/2/2016	10:17 AM	106.085	106.09	106	106	76579
5/2/2016	10:18 AM	106.08	106.1	106.04	106.075	52313
5/2/2016	10:19 AM	106.09	106.1	106.07	106.0866	37107
5/2/2016	10:20 AM	106.06	106.12	106.06	106.09	54335
5/2/2016	10:21 AM	106.1	106.1099	106.0594	106.07	66853
5/2/2016	10:22 AM	106.1	106.12	106.09	106.105	63416
5/2/2016	10:23 AM	106.03	106.11	106.03	106.1	55513
5/2/2016	10:24 AM	105.985	106.04	105.98	106.03	140738
5/2/2016	10:25 AM	106.0089	106.02	105.98	105.985	115803
5/2/2016	10:26 AM	106.06	106.06	105.98	106.01	62248
5/2/2016	10:27 AM	106.06	106.07	106.04	106.05	39034
5/2/2016	10:28 AM	106.005	106.07	106	106.07	46313
5/2/2016	10:29 AM	106	106	105.94	105.9901	126394
5/2/2016	10:30 AM	105.92	106.0001	105.9	105.99	141021
5/2/2016	10:31 AM	105.945	105.98	105.91	105.91	50730
5/2/2016	10:32 AM	105.98	105.99	105.95	105.95	26898
5/2/2016	10:33 AM	106.02	106.02	105.96	105.97	58194
5/2/2016	10:34 AM	105.98	106.03	105.96	106.03	30610
5/2/2016	10:35 AM	105.95	105.9701	105.9346	105.9701	27536
5/2/2016	10:36 AM	105.87	105.95	105.87	105.95	186435
5/2/2016	10:37 AM	105.86	105.899	105.86	105.87	124177
5/2/2016	10:38 AM	105.8	105.86	105.8	105.86	78446
5/2/2016	10:39 AM	105.85	105.86	105.79	105.8	47857
5/2/2016	10:40 AM	105.79	105.895	105.79	105.85	55902
5/2/2016	10:41 AM	105.86	105.86	105.77	105.8	67331
5/2/2016	10:42 AM	105.9	105.91	105.86	105.86	59453
5/2/2016	10:43 AM	105.91	105.94	105.87	105.89	60178
5/2/2016	10:44 AM	105.89	105.93	105.89	105.92	23210
5/2/2016	10:45 AM	105.82	105.8939	105.8199	105.89	39238
5/2/2016	10:46 AM	105.84	105.9	105.82	105.8201	30459
5/2/2016	10:47 AM	105.9	105.9374	105.84	105.84	24552
5/2/2016	10:48 AM	105.99	106.01	105.89	105.89	66966
5/2/2016	10:49 AM	106	106.01	105.99	105.99	20802
5/2/2016	10:50 AM	106.04	106.05	105.997	105.997	41967
5/2/2016	10:51 AM	106.01	106.04	105.994	106.04	22535
5/2/2016	10:52 AM	105.87	106.01	105.87	106.01	89507
5/2/2016	10:53 AM	105.788	105.865	105.76	105.86	67427
5/2/2016	10:54 AM	105.73	105.79	105.7	105.78	62115
5/2/2016	10:55 AM	105.75	105.76	105.72	105.735	106150
5/2/2016	10:56 AM	105.63	105.7465	105.63	105.74	149548
5/2/2016	10:57 AM	105.71	105.71	105.62	105.64	83138
5/2/2016	10:58 AM	105.68	105.72	105.67	105.7	46512
5/2/2016	10:59 AM	105.7	105.7301	105.67	105.68	33372
5/2/2016	11:00 AM	105.67	105.71	105.63	105.7	61684
5/2/2016	11:01 AM	105.73	105.73	105.65	105.67	46952
5/2/2016	11:02 AM	105.7	105.75	105.7	105.73	53301
5/2/2016	11:03 AM	105.73	105.75	105.7	105.7	40434
5/2/2016	11:04 AM	105.74	105.74	105.7095	105.72	20764
5/2/2016	11:05 AM	105.71	105.74	105.7	105.73	29518
5/2/2016	11:06 AM	105.79	105.8	105.7079	105.71	28562
5/2/2016	11:07 AM	105.7732	105.8	105.76	105.8	26529
5/2/2016	11:08 AM	105.71	105.77	105.7	105.77	37430
5/2/2016	11:09 AM	105.75	105.75	105.7	105.72	19668
5/2/2016	11:10 AM	105.79	105.8	105.735	105.765	57727
5/2/2016	11:11 AM	105.93	105.93	105.79	105.79	65319
5/2/2016	11:12 AM	105.92	105.98	105.89	105.93	70534
5/2/2016	11:13 AM	105.88	105.92	105.88	105.91	62227
5/2/2016	11:14 AM	105.86	105.9	105.83	105.88	25693
5/2/2016	11:15 AM	105.83	105.86	105.83	105.86	5824
5/2/2016	11:16 AM	105.81	105.82	105.78	105.82	25192
5/2/2016	11:17 AM	105.79	105.84	105.79	105.81	45305
5/2/2016	11:18 AM	105.86	105.87	105.795	105.8	44740
5/2/2016	11:19 AM	105.87	105.9	105.84	105.86	42469
5/2/2016	11:20 AM	105.87	105.88	105.8299	105.87	34411
5/2/2016	11:21 AM	105.85	105.88	105.84	105.87	13443
5/2/2016	11:22 AM	105.79	105.86	105.77	105.86	83282
5/2/2016	11:23 AM	105.85	105.87	105.77	105.78	34476
5/2/2016	11:24 AM	105.8	105.85	105.78	105.85	23521
5/2/2016	11:25 AM	105.87	105.875	105.8	105.8	41394
5/2/2016	11:26 AM	105.8	105.8601	105.7936	105.86	32122
5/2/2016	11:27 AM	105.74	105.82	105.74	105.8	38321
5/2/2016	11:28 AM	105.77	105.79	105.73	105.731	37846
5/2/2016	11:29 AM	105.82	105.82	105.76	105.78	38637
5/2/2016	11:30 AM	105.91	105.94	105.81	105.82	58242
5/2/2016	11:31 AM	105.96	105.96	105.89	105.92	52751
5/2/2016	11:32 AM	105.88	105.97	105.88	105.97	79281
5/2/2016	11:33 AM	105.8616	105.89	105.83	105.87	35466
5/2/2016	11:34 AM	105.86	105.87	105.85	105.8628	7714
5/2/2016	11:35 AM	105.91	105.92	105.86	105.865	16633
5/2/2016	11:36 AM	105.8799	105.911	105.8501	105.911	13871
5/2/2016	11:37 AM	105.88	105.89	105.86	105.87	5934
5/2/2016	11:38 AM	105.94	105.98	105.88	105.8863	50981
5/2/2016	11:39 AM	105.97	105.97	105.93	105.94	24557
5/2/2016	11:40 AM	105.98	105.99	105.961	105.98	39452
5/2/2016	11:41 AM	105.98	106.01	105.97	105.99	287808
5/2/2016	11:42 AM	105.955	105.98	105.94	105.98	26745
5/2/2016	11:43 AM	105.93	105.96	105.92	105.95	10966
5/2/2016	11:44 AM	105.95	105.98	105.93	105.93	65813
5/2/2016	11:45 AM	105.84	105.949	105.81	105.9483	36684
5/2/2016	11:46 AM	105.85	105.86	105.82	105.84	20132
5/2/2016	11:47 AM	105.81	105.84	105.77	105.84	28232
5/2/2016	11:48 AM	105.8	105.82	105.79	105.82	10321
5/2/2016	11:49 AM	105.85	105.86	105.789	105.79	10938
5/2/2016	11:50 AM	105.86	105.86	105.822	105.86	6605
5/2/2016	11:51 AM	105.86	105.87	105.85	105.86	16552
5/2/2016	11:52 AM	105.82	105.87	105.8	105.86	19757
5/2/2016	11:53 AM	105.77	105.81	105.7635	105.81	28976
5/2/2016	11:54 AM	105.88	105.88	105.76	105.76	24502
5/2/2016	11:55 AM	105.88	105.935	105.875	105.88	29249
5/2/2016	11:56 AM	105.9	105.906	105.87	105.88	18235
5/2/2016	11:57 AM	105.95	105.985	105.91	105.91	50102
5/2/2016	11:58 AM	105.94	105.95	105.88	105.94	47913
5/2/2016	11:59 AM	105.84	105.94	105.84	105.94	32743
5/2/2016	12:00 PM	105.8	105.825	105.7945	105.82	108818
5/2/2016	12:01 PM	105.73	105.805	105.7	105.805	99623
5/2/2016	12:02 PM	105.77	105.805	105.74	105.74	26586
5/2/2016	12:03 PM	105.76	105.78	105.73	105.78	16688
5/2/2016	12:04 PM	105.77	105.82	105.755	105.76	41581
5/2/2016	12:05 PM	105.81	105.82	105.765	105.77	24568
5/2/2016	12:06 PM	105.87	105.88	105.81	105.82	26496
5/2/2016	12:07 PM	105.85	105.87	105.82	105.8699	15473
5/2/2016	12:08 PM	105.83	105.88	105.83	105.85	19610
5/2/2016	12:09 PM	105.8637	105.89	105.82	105.825	25887
5/2/2016	12:10 PM	105.85	105.9	105.84	105.87	32126
5/2/2016	12:11 PM	105.85	105.87	105.83	105.85	21369
5/2/2016	12:12 PM	105.8593	105.89	105.85	105.85	27230
5/2/2016	12:13 PM	105.87	105.93	105.87	105.87	13310
5/2/2016	12:14 PM	105.83	105.8665	105.83	105.8665	4700
5/2/2016	12:15 PM	105.8263	105.85	105.8263	105.85	6629
5/2/2016	12:16 PM	105.81	105.84	105.8	105.82	14340
5/2/2016	12:17 PM	105.815	105.82	105.792	105.8	4360
5/2/2016	12:18 PM	105.87	105.87	105.81	105.82	8039
5/2/2016	12:19 PM	105.86	105.88	105.84	105.88	14870
5/2/2016	12:20 PM	105.872	105.88	105.83	105.8594	15232
5/2/2016	12:21 PM	105.91	105.915	105.87	105.87	39589
5/2/2016	12:22 PM	105.9499	105.95	105.92	105.92	20681
5/2/2016	12:23 PM	105.9	105.94	105.9	105.94	12863
5/2/2016	12:24 PM	105.9	105.94	105.9	105.91	66481
5/2/2016	12:25 PM	105.925	105.925	105.9	105.9	18122
5/2/2016	12:26 PM	105.91	105.93	105.91	105.925	51212
5/2/2016	12:27 PM	105.88	105.91	105.86	105.905	8281
5/2/2016	12:28 PM	105.86	105.87	105.84	105.87	10596
5/2/2016	12:29 PM	105.88	105.88	105.8567	105.8567	25858
5/2/2016	12:30 PM	105.89	105.9	105.85	105.88	35278
5/2/2016	12:31 PM	105.92	105.96	105.89	105.89	43718
5/2/2016	12:32 PM	105.89	105.92	105.88	105.92	18439
5/2/2016	12:33 PM	105.9	105.91	105.87	105.87	14254
5/2/2016	12:34 PM	106	106	105.905	105.91	55913
5/2/2016	12:35 PM	105.95	106	105.95	106	18269
5/2/2016	12:36 PM	105.98	106.02	105.96	105.96	15565
5/2/2016	12:37 PM	105.96	105.98	105.95	105.98	5459
5/2/2016	12:38 PM	105.95	105.97	105.93	105.96	9932
5/2/2016	12:39 PM	105.9968	105.9968	105.9432	105.95	11292
5/2/2016	12:40 PM	105.99	106.0332	105.99	106	74861
5/2/2016	12:41 PM	105.99	106.02	105.9736	105.99	50080
5/2/2016	12:42 PM	105.97	106.005	105.97	105.99	10210
5/2/2016	12:43 PM	105.91	105.99	105.901	105.97	63737
5/2/2016	12:44 PM	105.93	105.93	105.9	105.9	27085
5/2/2016	12:45 PM	105.97	105.9869	105.94	105.94	18848
5/2/2016	12:46 PM	105.96	105.98	105.96	105.97	16827
5/2/2016	12:47 PM	105.9864	106	105.97	105.97	72619
5/2/2016	12:48 PM	106.07	106.07	105.98	105.98	33479
5/2/2016	12:49 PM	106.03	106.06	106.02	106.06	26624
5/2/2016	12:50 PM	106.0336	106.06	106.0236	106.03	39423
5/2/2016	12:51 PM	106.025	106.03	106.014	106.03	16553
5/2/2016	12:52 PM	106.01	106.025	106.005	106.025	15665
5/2/2016	12:53 PM	106.021	106.03	105.99	106.005	30482
5/2/2016	12:54 PM	106.045	106.055	106.02	106.03	46780
5/2/2016	12:55 PM	106.05	106.06	106.04	106.0462	9613
5/2/2016	12:56 PM	106.07	106.09	106.05	106.05	16494
5/2/2016	12:57 PM	106.06	106.12	106.06	106.07	54027
5/2/2016	12:58 PM	105.98	106.059	105.98	106.059	8028
5/2/2016	12:59 PM	106.01	106.015	105.971	105.975	17310
5/2/2016	1:00 PM	106.04	106.04	106.004	106.01	22002
5/2/2016	1:01 PM	106.02	106.042	106.01	106.04	67698
5/2/2016	1:02 PM	106.02	106.02	106.01	106.02	2826
5/2/2016	1:03 PM	106.04	106.04	106	106.02	9662
5/2/2016	1:04 PM	106.01	106.06	106	106.05	17506
5/2/2016	1:05 PM	105.99	106	105.9601	106	46999
5/2/2016	1:06 PM	106.0099	106.0099	105.9607	106	21906
5/2/2016	1:07 PM	105.99	106.02	105.98	106.01	23211
5/2/2016	1:08 PM	106.01	106.03	105.9836	105.9836	11183
5/2/2016	1:09 PM	105.9771	106	105.9771	106	3041
5/2/2016	1:10 PM	105.97	105.995	105.96	105.975	9262
5/2/2016	1:11 PM	106.01	106.01	105.96	105.97	20935
5/2/2016	1:12 PM	106.07	106.07	106.01	106.01	14317
5/2/2016	1:13 PM	106.15	106.16	106.08	106.08	56317
5/2/2016	1:14 PM	106.19	106.2	106.15	106.15	99783
5/2/2016	1:15 PM	106.2199	106.24	106.19	106.1999	26494
5/2/2016	1:16 PM	106.23	106.25	106.2175	106.2176	32865
5/2/2016	1:17 PM	106.22	106.26	106.22	106.25	8899
5/2/2016	1:18 PM	106.21	106.23	106.2	106.22	13399
5/2/2016	1:19 PM	106.26	106.26	106.21	106.21	15652
5/2/2016	1:20 PM	106.19	106.26	106.19	106.26	34285
5/2/2016	1:21 PM	106.2179	106.22	106.19	106.19	18489
5/2/2016	1:22 PM	106.255	106.26	106.23	106.23	23566
5/2/2016	1:23 PM	106.25	106.28	106.25	106.2507	19725
5/2/2016	1:24 PM	106.2076	106.255	106.2	106.255	6374
5/2/2016	1:25 PM	106.24	106.24	106.21	106.21	7979
5/2/2016	1:26 PM	106.26	106.26	106.24	106.24	9103
5/2/2016	1:27 PM	106.2	106.265	106.2	106.26	24650
5/2/2016	1:28 PM	106.21	106.22	106.2	106.2	15335
5/2/2016	1:29 PM	106.23	106.23	106.2	106.2	9383
5/2/2016	1:30 PM	106.2669	106.27	106.23	106.23	8305
5/2/2016	1:31 PM	106.285	106.31	106.27	106.27	41737
5/2/2016	1:32 PM	106.28	106.2808	106.26	106.28	34831
5/2/2016	1:33 PM	106.26	106.28	106.26	106.28	16118
5/2/2016	1:34 PM	106.29	106.29	106.25	106.25	20337
5/2/2016	1:35 PM	106.28	106.295	106.27	106.29	17749
5/2/2016	1:36 PM	106.26	106.29	106.26	106.29	59632
5/2/2016	1:37 PM	106.268	106.27	106.25	106.26	18228
5/2/2016	1:38 PM	106.295	106.295	106.27	106.27	16274
5/2/2016	1:39 PM	106.26	106.31	106.26	106.3	41690
5/2/2016	1:40 PM	106.2565	106.27	106.245	106.259	43893
5/2/2016	1:41 PM	106.32	106.32	106.25	106.25	25708
5/2/2016	1:42 PM	106.31	106.35	106.3	106.32	35124
5/2/2016	1:43 PM	106.31	106.31	106.28	106.3	32138
5/2/2016	1:44 PM	106.32	106.325	106.31	106.314	19618
5/2/2016	1:45 PM	106.3	106.31	106.2937	106.31	13516
5/2/2016	1:46 PM	106.3077	106.31	106.28	106.3	11036
5/2/2016	1:47 PM	106.26	106.307	106.26	106.307	16361
5/2/2016	1:48 PM	106.3	106.3	106.25	106.26	23590
5/2/2016	1:49 PM	106.37	106.37	106.31	106.31	56240
5/2/2016	1:50 PM	106.37	106.405	106.37	106.375	51461
5/2/2016	1:51 PM	106.36	106.38	106.36	106.37	64370
5/2/2016	1:52 PM	106.32	106.37	106.32	106.37	8014
5/2/2016	1:53 PM	106.33	106.35	106.305	106.32	53173
5/2/2016	1:54 PM	106.35	106.36	106.34	106.34	15327
5/2/2016	1:55 PM	106.36	106.37	106.35	106.36	14819
5/2/2016	1:56 PM	106.33	106.365	106.33	106.36	17276
5/2/2016	1:57 PM	106.3	106.33	106.29	106.325	35530
5/2/2016	1:58 PM	106.32	106.325	106.31	106.31	7541
5/2/2016	1:59 PM	106.3	106.33	106.3	106.32	28899
5/2/2016	2:00 PM	106.29	106.315	106.28	106.31	52498
5/2/2016	2:01 PM	106.29	106.31	106.27	106.3	13861
5/2/2016	2:02 PM	106.28	106.295	106.28	106.29	10691
5/2/2016	2:03 PM	106.27	106.305	106.27	106.28	12539
5/2/2016	2:04 PM	106.28	106.28	106.26	106.27	13106
5/2/2016	2:05 PM	106.3008	106.31	106.27	106.28	23294
5/2/2016	2:06 PM	106.36	106.36	106.31	106.31	144594
5/2/2016	2:07 PM	106.38	106.41	106.37	106.37	60345
5/2/2016	2:08 PM	106.41	106.42	106.38	106.38	18026
5/2/2016	2:09 PM	106.4233	106.45	106.4	106.41	134097
5/2/2016	2:10 PM	106.38	106.435	106.373	106.42	13182
5/2/2016	2:11 PM	106.42	106.42	106.3739	106.3739	64830
5/2/2016	2:12 PM	106.42	106.4305	106.41	106.42	53820
5/2/2016	2:13 PM	106.455	106.46	106.429	106.43	38632
5/2/2016	2:14 PM	106.41	106.46	106.405	106.44	28456
5/2/2016	2:15 PM	106.4401	106.4474	106.4	106.41	5393
5/2/2016	2:16 PM	106.42	106.46	106.42	106.45	13876
5/2/2016	2:17 PM	106.44	106.4536	106.42	106.42	11540
5/2/2016	2:18 PM	106.43	106.47	106.43	106.44	28220
5/2/2016	2:19 PM	106.42	106.4269	106.4	106.42	5181
5/2/2016	2:20 PM	106.42	106.42	106.41	106.41	7557
5/2/2016	2:21 PM	106.485	106.49	106.42	106.42	31623
5/2/2016	2:22 PM	106.45	106.49	106.45	106.48	47969
5/2/2016	2:23 PM	106.47	106.47	106.425	106.44	24101
5/2/2016	2:24 PM	106.47	106.48	106.4636	106.48	7547
5/2/2016	2:25 PM	106.47	106.475	106.451	106.46	12037
5/2/2016	2:26 PM	106.44	106.47	106.435	106.47	9896
5/2/2016	2:27 PM	106.45	106.46	106.435	106.44	8704
5/2/2016	2:28 PM	106.45	106.45	106.415	106.45	24546
5/2/2016	2:29 PM	106.45	106.46	106.44	106.45	48196
5/2/2016	2:30 PM	106.47	106.48	106.45	106.45	33457
5/2/2016	2:31 PM	106.5	106.5	106.46	106.46	30774
5/2/2016	2:32 PM	106.4901	106.53	106.49	106.5	90824
5/2/2016	2:33 PM	106.46	106.5	106.46	106.49	31258
5/2/2016	2:34 PM	106.455	106.46	106.45	106.46	26014
5/2/2016	2:35 PM	106.45	106.46	106.44	106.45	28068
5/2/2016	2:36 PM	106.46	106.47	106.45	106.45	11227
5/2/2016	2:37 PM	106.455	106.47	106.44	106.465	36120
5/2/2016	2:38 PM	106.46	106.475	106.4531	106.47	38618
5/2/2016	2:39 PM	106.44	106.46	106.41	106.46	53955
5/2/2016	2:40 PM	106.43	106.44	106.42	106.44	18520
5/2/2016	2:41 PM	106.44	106.44	106.415	106.429	29697
5/2/2016	2:42 PM	106.43	106.44	106.421	106.44	30098
5/2/2016	2:43 PM	106.45	106.46	106.41	106.43	33142
5/2/2016	2:44 PM	106.45	106.46	106.431	106.45	10531
5/2/2016	2:45 PM	106.46	106.4678	106.4401	106.445	14812
5/2/2016	2:46 PM	106.48	106.515	106.46	106.46	48730
5/2/2016	2:47 PM	106.5	106.5	106.47	106.47	11511
5/2/2016	2:48 PM	106.4989	106.51	106.491	106.5	20225
5/2/2016	2:49 PM	106.5	106.53	106.49	106.49	17115
5/2/2016	2:50 PM	106.55	106.575	106.5	106.5	40934
5/2/2016	2:51 PM	106.54	106.55	106.53	106.54	13418
5/2/2016	2:52 PM	106.57	106.6	106.55	106.55	41324
5/2/2016	2:53 PM	106.56	106.58	106.5599	106.575	12110
5/2/2016	2:54 PM	106.5	106.555	106.5	106.55	20524
5/2/2016	2:55 PM	106.482	106.51	106.48	106.504	28652
5/2/2016	2:56 PM	106.52	106.52	106.49	106.49	31833
5/2/2016	2:57 PM	106.59	106.6	106.52	106.52	43028
5/2/2016	2:58 PM	106.64	106.65	106.59	106.59	22477
5/2/2016	2:59 PM	106.6	106.64	106.6	106.64	11839
5/2/2016	3:00 PM	106.6254	106.6394	106.5836	106.6	17976
5/2/2016	3:01 PM	106.64	106.64	106.605	106.63	26400
5/2/2016	3:02 PM	106.635	106.65	106.623	106.64	45774
5/2/2016	3:03 PM	106.6775	106.68	106.62	106.65	56287
5/2/2016	3:04 PM	106.67	106.69	106.64	106.67	74182
5/2/2016	3:05 PM	106.674	106.68	106.655	106.66	17678
5/2/2016	3:06 PM	106.655	106.68	106.655	106.67	37092
5/2/2016	3:07 PM	106.62	106.66	106.62	106.66	28349
5/2/2016	3:08 PM	106.655	106.655	106.62	106.62	53390
5/2/2016	3:09 PM	106.68	106.68	106.64	106.65	26771
5/2/2016	3:10 PM	106.71	106.7199	106.668	106.675	114328
5/2/2016	3:11 PM	106.69	106.73	106.685	106.72	23849
5/2/2016	3:12 PM	106.69	106.72	106.68	106.69	73062
5/2/2016	3:13 PM	106.6716	106.7	106.66	106.69	45405
5/2/2016	3:14 PM	106.69	106.69	106.665	106.67	27465
5/2/2016	3:15 PM	106.75	106.758	106.7	106.7	55780
5/2/2016	3:16 PM	106.74	106.75	106.72	106.75	18872
5/2/2016	3:17 PM	106.71	106.735	106.7	106.73	39954
5/2/2016	3:18 PM	106.71	106.72	106.7	106.71	24222
5/2/2016	3:19 PM	106.67	106.72	106.67	106.7063	41749
5/2/2016	3:20 PM	106.67	106.685	106.66	106.67	17046
5/2/2016	3:21 PM	106.63	106.67	106.63	106.67	35827
5/2/2016	3:22 PM	106.68	106.68	106.63	106.63	27579
5/2/2016	3:23 PM	106.7	106.7	106.68	106.68	33313
5/2/2016	3:24 PM	106.68	106.705	106.68	106.7	29711
5/2/2016	3:25 PM	106.71	106.71	106.68	106.68	39713
5/2/2016	3:26 PM	106.728	106.728	106.7	106.705	47195
5/2/2016	3:27 PM	106.7	106.725	106.6946	106.72	25988
5/2/2016	3:28 PM	106.725	106.725	106.7	106.7	14191
5/2/2016	3:29 PM	106.73	106.74	106.72	106.73	19519
5/2/2016	3:30 PM	106.71	106.7369	106.71	106.73	35447
5/2/2016	3:31 PM	106.665	106.715	106.661	106.71	59025
5/2/2016	3:32 PM	106.65	106.68	106.64	106.67	36111
5/2/2016	3:33 PM	106.67	106.68	106.64	106.648	37189
5/2/2016	3:34 PM	106.64	106.67	106.62	106.66	25295
5/2/2016	3:35 PM	106.64	106.68	106.64	106.65	28817
5/2/2016	3:36 PM	106.69	106.69	106.64	106.64	26618
5/2/2016	3:37 PM	106.725	106.73	106.69	106.69	74004
5/2/2016	3:38 PM	106.73	106.73	106.695	106.72	51604
5/2/2016	3:39 PM	106.78	106.785	106.73	106.735	79189
5/2/2016	3:40 PM	106.785	106.825	106.775	106.78	89256
5/2/2016	3:41 PM	106.808	106.82	106.78	106.78	54276
5/2/2016	3:42 PM	106.79	106.8094	106.78	106.8	48755
5/2/2016	3:43 PM	106.81	106.8299	106.7901	106.7999	59448
5/2/2016	3:44 PM	106.855	106.86	106.81	106.81	51671
5/2/2016	3:45 PM	106.8336	106.87	106.82	106.852	45692
5/2/2016	3:46 PM	106.81	106.835	106.79	106.83	128834
5/2/2016	3:47 PM	106.81	106.825	106.8	106.8	32354
5/2/2016	3:48 PM	106.83	106.85	106.81	106.81	88719
5/2/2016	3:49 PM	106.82	106.8272	106.8033	106.82	23436
5/2/2016	3:50 PM	106.8	106.83	106.8	106.8199	81775
5/2/2016	3:51 PM	106.785	106.82	106.78	106.805	149999
5/2/2016	3:52 PM	106.775	106.79	106.73	106.78	67343
5/2/2016	3:53 PM	106.775	106.8	106.77	106.78	90791
5/2/2016	3:54 PM	106.7537	106.78	106.73	106.775	106942
5/2/2016	3:55 PM	106.77	106.78	106.75	106.76	251133
5/2/2016	3:56 PM	106.74	106.78	106.73	106.77	118128
5/2/2016	3:57 PM	106.75	106.75	106.7	106.735	185938
5/2/2016	3:58 PM	106.77	106.77	106.74	106.75	145549
5/2/2016	3:59 PM	106.76	106.78	106.76	106.769	233021
5/2/2016	4:00 PM	106.72	106.78	106.69	106.76	1264341
5/3/2016	9:31 AM	105.98	105.99	105.89	105.95	128918
5/3/2016	9:32 AM	106.08	106.1	105.95	105.98	122524
5/3/2016	9:33 AM	106.12	106.13	106.06	106.08	105270
5/3/2016	9:34 AM	105.99	106.12	105.98	106.12	100399
5/3/2016	9:35 AM	106.12	106.14	105.99	105.99	50757
5/3/2016	9:36 AM	106.03	106.14	106.03	106.12	59086
5/3/2016	9:37 AM	106.14	106.18	105.96	106.03	121892
5/3/2016	9:38 AM	106.08	106.16	106.05	106.15	78498
5/3/2016	9:39 AM	106.09	106.1138	106.03	106.08	100577
5/3/2016	9:40 AM	106.09	106.145	106.08	106.08	100674
5/3/2016	9:41 AM	106.02	106.09	105.995	106.08	107607
5/3/2016	9:42 AM	106.12	106.1201	106.01	106.0227	48435
5/3/2016	9:43 AM	106.12	106.16	106.1	106.14	21285
5/3/2016	9:44 AM	106.2093	106.21	106.06	106.1	90458
5/3/2016	9:45 AM	106.095	106.23	106.095	106.21	73368
5/3/2016	9:46 AM	106.05	106.1	106	106.1	41872
5/3/2016	9:47 AM	105.94	106.05	105.92	106.04	186113
5/3/2016	9:48 AM	105.87	106.03	105.85	105.94	125172
5/3/2016	9:49 AM	105.8615	105.9	105.8	105.869	112669
5/3/2016	9:50 AM	105.74	105.87	105.74	105.87	219745
5/3/2016	9:51 AM	105.69	105.75	105.65	105.72	185148
5/3/2016	9:52 AM	105.67	105.71	105.635	105.7	131305
5/3/2016	9:53 AM	105.705	105.705	105.6	105.68	116299
5/3/2016	9:54 AM	105.781	105.79	105.7	105.706	79918
5/3/2016	9:55 AM	105.76	105.7999	105.72	105.78	75912
5/3/2016	9:56 AM	105.75	105.79	105.7475	105.76	51149
5/3/2016	9:57 AM	105.7699	105.7763	105.68	105.74	96759
5/3/2016	9:58 AM	105.7	105.799	105.7	105.77	90522
5/3/2016	9:59 AM	105.78	105.8	105.6963	105.7	76421
5/3/2016	10:00 AM	105.79	105.815	105.71	105.78	147449
5/3/2016	10:01 AM	105.67	105.79	105.6601	105.79	125127
5/3/2016	10:02 AM	105.73	105.73	105.58	105.67	110954
5/3/2016	10:03 AM	105.63	105.72	105.63	105.72	102388
5/3/2016	10:04 AM	105.6	105.66	105.6	105.63	135734
5/3/2016	10:05 AM	105.61	105.61	105.52	105.6	205920
5/3/2016	10:06 AM	105.65	105.66	105.58	105.61	96040
5/3/2016	10:07 AM	105.64	105.67	105.62	105.65	114021
5/3/2016	10:08 AM	105.679	105.7	105.63	105.635	69172
5/3/2016	10:09 AM	105.65	105.69	105.64	105.68	124988
5/3/2016	10:10 AM	105.6	105.66	105.6	105.66	254298
5/3/2016	10:11 AM	105.56	105.5984	105.54	105.5984	237573
5/3/2016	10:12 AM	105.57	105.61	105.51	105.56	117412
5/3/2016	10:13 AM	105.52	105.58	105.5	105.58	170392
5/3/2016	10:14 AM	105.5	105.52	105.45	105.51	178327
5/3/2016	10:15 AM	105.51	105.53	105.45	105.5	152769
5/3/2016	10:16 AM	105.53	105.54	105.46	105.51	84626
5/3/2016	10:17 AM	105.58	105.6019	105.53	105.53	64766
5/3/2016	10:18 AM	105.66	105.67	105.58	105.5899	44354
5/3/2016	10:19 AM	105.67	105.68	105.62	105.65	123840
5/3/2016	10:20 AM	105.66	105.66	105.63	105.66	170055
5/3/2016	10:21 AM	105.72	105.74	105.65	105.65	134611
5/3/2016	10:22 AM	105.68	105.75	105.67	105.73	42735
5/3/2016	10:23 AM	105.68	105.691	105.65	105.68	35125
5/3/2016	10:24 AM	105.67	105.7195	105.67	105.69	33137
5/3/2016	10:25 AM	105.76	105.78	105.65	105.67	84628
5/3/2016	10:26 AM	105.83	105.83	105.75	105.7666	70809
5/3/2016	10:27 AM	105.79	105.83	105.76	105.8251	57071
5/3/2016	10:28 AM	105.82	105.85	105.77	105.79	76305
5/3/2016	10:29 AM	105.78	105.83	105.7501	105.83	52652
5/3/2016	10:30 AM	105.78	105.83	105.75	105.78	73428
5/3/2016	10:31 AM	105.72	105.78	105.6954	105.78	377676
5/3/2016	10:32 AM	105.71	105.73	105.6801	105.713	34503
5/3/2016	10:33 AM	105.69	105.75	105.68	105.715	40227
5/3/2016	10:34 AM	105.71	105.726	105.7	105.7	28436
5/3/2016	10:35 AM	105.68	105.75	105.68	105.71	60740
5/3/2016	10:36 AM	105.61	105.68	105.61	105.68	104212
5/3/2016	10:37 AM	105.635	105.64	105.59	105.61	103135
5/3/2016	10:38 AM	105.64	105.67	105.63	105.635	33413
5/3/2016	10:39 AM	105.6	105.6422	105.58	105.64	60607
5/3/2016	10:40 AM	105.64	105.67	105.61	105.61	56260
5/3/2016	10:41 AM	105.6	105.66	105.59	105.6476	68019
5/3/2016	10:42 AM	105.69	105.69	105.57	105.59	42406
5/3/2016	10:43 AM	105.73	105.74	105.69	105.69	40461
5/3/2016	10:44 AM	105.72	105.75	105.69	105.73	58159
5/3/2016	10:45 AM	105.6601	105.78	105.65	105.715	61163
5/3/2016	10:46 AM	105.64	105.69	105.62	105.665	38610
5/3/2016	10:47 AM	105.69	105.69	105.63	105.635	27203
5/3/2016	10:48 AM	105.72	105.72	105.67	105.698	34810
5/3/2016	10:49 AM	105.74	105.765	105.7	105.715	39468
5/3/2016	10:50 AM	105.68	105.75	105.66	105.74	67731
5/3/2016	10:51 AM	105.74	105.77	105.69	105.69	21454
5/3/2016	10:52 AM	105.74	105.765	105.71	105.74	30205
5/3/2016	10:53 AM	105.6428	105.75	105.64	105.74	58198
5/3/2016	10:54 AM	105.6	105.655	105.57	105.64	62292
5/3/2016	10:55 AM	105.5833	105.61	105.53	105.6	76417
5/3/2016	10:56 AM	105.68	105.68	105.58	105.58	25203
5/3/2016	10:57 AM	105.66	105.68	105.649	105.67	17665
5/3/2016	10:58 AM	105.63	105.65	105.62	105.65	14120
5/3/2016	10:59 AM	105.61	105.63	105.57	105.62	31805
5/3/2016	11:00 AM	105.665	105.67	105.6	105.61	73866
5/3/2016	11:01 AM	105.64	105.665	105.6	105.665	53971
5/3/2016	11:02 AM	105.59	105.63	105.55	105.63	52381
5/3/2016	11:03 AM	105.58	105.6	105.53	105.58	50031
5/3/2016	11:04 AM	105.679	105.7	105.58	105.58	85006
5/3/2016	11:05 AM	105.69	105.69	105.6601	105.6601	19972
5/3/2016	11:06 AM	105.67	105.69	105.65	105.68	24378
5/3/2016	11:07 AM	105.68	105.68	105.64	105.66	31966
5/3/2016	11:08 AM	105.74	105.75	105.68	105.68	47928
5/3/2016	11:09 AM	105.71	105.73	105.69	105.73	14581
5/3/2016	11:10 AM	105.73	105.75	105.72	105.72	43648
5/3/2016	11:11 AM	105.69	105.73	105.68	105.73	35960
5/3/2016	11:12 AM	105.69	105.7	105.65	105.69	24764
5/3/2016	11:13 AM	105.73	105.73	105.7	105.7	17228
5/3/2016	11:14 AM	105.76	105.79	105.72	105.73	115913
5/3/2016	11:15 AM	105.735	105.77	105.73	105.76	20374
5/3/2016	11:16 AM	105.75	105.76	105.71	105.74	31581
5/3/2016	11:17 AM	105.7	105.77	105.69	105.769	61179
5/3/2016	11:18 AM	105.68	105.7467	105.67	105.71	62927
5/3/2016	11:19 AM	105.67	105.72	105.66	105.68	54835
5/3/2016	11:20 AM	105.66	105.67	105.63	105.67	18193
5/3/2016	11:21 AM	105.6675	105.67	105.64	105.66	23867
5/3/2016	11:22 AM	105.66	105.665	105.64	105.66	56322
5/3/2016	11:23 AM	105.6837	105.69	105.6534	105.66	13643
5/3/2016	11:24 AM	105.67	105.69	105.66	105.68	26963
5/3/2016	11:25 AM	105.62	105.67	105.59	105.67	107100
5/3/2016	11:26 AM	105.64	105.65	105.61	105.62	26783
5/3/2016	11:27 AM	105.6657	105.67	105.64	105.65	10761
5/3/2016	11:28 AM	105.71	105.72	105.66	105.67	33839
5/3/2016	11:29 AM	105.68	105.735	105.68	105.71	19938
5/3/2016	11:30 AM	105.65	105.69	105.64	105.69	137726
5/3/2016	11:31 AM	105.57	105.655	105.54	105.65	164381
5/3/2016	11:32 AM	105.52	105.575	105.47	105.575	109950
5/3/2016	11:33 AM	105.56	105.56	105.5	105.5299	34586
5/3/2016	11:34 AM	105.55	105.56	105.53	105.56	25689
5/3/2016	11:35 AM	105.54	105.55	105.5	105.55	23718
5/3/2016	11:36 AM	105.59	105.608	105.53	105.53	51099
5/3/2016	11:37 AM	105.635	105.635	105.57	105.59	42544
5/3/2016	11:38 AM	105.64	105.66	105.6138	105.63	32873
5/3/2016	11:39 AM	105.63	105.65	105.602	105.63	26209
5/3/2016	11:40 AM	105.6567	105.6567	105.61	105.62	29870
5/3/2016	11:41 AM	105.65	105.67	105.6401	105.66	32746
5/3/2016	11:42 AM	105.68	105.68	105.63	105.641	19184
5/3/2016	11:43 AM	105.7	105.71	105.6576	105.67	54566
5/3/2016	11:44 AM	105.72	105.73	105.69	105.7	27342
5/3/2016	11:45 AM	105.75	105.7525	105.72	105.72	27122
5/3/2016	11:46 AM	105.73	105.74	105.71	105.73	10295
5/3/2016	11:47 AM	105.74	105.749	105.7105	105.74	12158
5/3/2016	11:48 AM	105.8	105.8	105.75	105.75	70691
5/3/2016	11:49 AM	105.82	105.84	105.8	105.8	61097
5/3/2016	11:50 AM	105.82	105.82	105.81	105.82	21375
5/3/2016	11:51 AM	105.8477	105.85	105.83	105.83	15543
5/3/2016	11:52 AM	105.83	105.86	105.825	105.8431	19047
5/3/2016	11:53 AM	105.82	105.83	105.8143	105.8299	9670
5/3/2016	11:54 AM	105.77	105.8283	105.77	105.82	28262
5/3/2016	11:55 AM	105.81	105.83	105.76	105.765	17073
5/3/2016	11:56 AM	105.78	105.81	105.77	105.81	4543
5/3/2016	11:57 AM	105.73	105.77	105.72	105.77	25677
5/3/2016	11:58 AM	105.72	105.75	105.71	105.73	13093
5/3/2016	11:59 AM	105.78	105.78	105.725	105.725	12869
5/3/2016	12:00 PM	105.73	105.8	105.73	105.79	14221
5/3/2016	12:01 PM	105.75	105.77	105.74	105.74	8552
5/3/2016	12:02 PM	105.79	105.79	105.7558	105.7558	21939
5/3/2016	12:03 PM	105.74	105.79	105.72	105.79	9374
5/3/2016	12:04 PM	105.715	105.74	105.71	105.74	24172
5/3/2016	12:05 PM	105.68	105.715	105.66	105.71	90149
5/3/2016	12:06 PM	105.6733	105.678	105.64	105.678	43285
5/3/2016	12:07 PM	105.645	105.67	105.64	105.67	10743
5/3/2016	12:08 PM	105.64	105.66	105.63	105.65	9975
5/3/2016	12:09 PM	105.679	105.69	105.64	105.645	92877
5/3/2016	12:10 PM	105.68	105.7	105.6735	105.679	20182
5/3/2016	12:11 PM	105.6401	105.6836	105.635	105.68	45103
5/3/2016	12:12 PM	105.67	105.67	105.65	105.65	10620
5/3/2016	12:13 PM	105.64	105.68	105.6326	105.66	42162
5/3/2016	12:14 PM	105.61	105.645	105.6	105.64	37489
5/3/2016	12:15 PM	105.55	105.615	105.55	105.61	129117
5/3/2016	12:16 PM	105.59	105.59	105.5489	105.55	48906
5/3/2016	12:17 PM	105.615	105.62	105.5801	105.5801	16135
5/3/2016	12:18 PM	105.635	105.65	105.6101	105.62	81388
5/3/2016	12:19 PM	105.63	105.66	105.62	105.64	9557
5/3/2016	12:20 PM	105.65	105.6535	105.6209	105.63	3712
5/3/2016	12:21 PM	105.6765	105.68	105.65	105.65	12163
5/3/2016	12:22 PM	105.63	105.675	105.5989	105.675	26133
5/3/2016	12:23 PM	105.7	105.71	105.645	105.65	48929
5/3/2016	12:24 PM	105.71	105.72	105.7	105.705	8560
5/3/2016	12:25 PM	105.685	105.71	105.68	105.709	21059
5/3/2016	12:26 PM	105.72	105.72	105.68	105.68	33914
5/3/2016	12:27 PM	105.69	105.72	105.68	105.72	7544
5/3/2016	12:28 PM	105.71	105.73	105.69	105.69	5930
5/3/2016	12:29 PM	105.6985	105.74	105.6985	105.715	6466
5/3/2016	12:30 PM	105.72	105.72	105.6934	105.7	6570
5/3/2016	12:31 PM	105.74	105.75	105.72	105.73	4766
5/3/2016	12:32 PM	105.752	105.76	105.71	105.725	10203
5/3/2016	12:33 PM	105.755	105.77	105.73	105.75	12644
5/3/2016	12:34 PM	105.774	105.775	105.76	105.76	7262
5/3/2016	12:35 PM	105.79	105.79	105.77	105.78	8189
5/3/2016	12:36 PM	105.75	105.8	105.73	105.7945	49231
5/3/2016	12:37 PM	105.82	105.825	105.76	105.76	9636
5/3/2016	12:38 PM	105.8401	105.85	105.815	105.815	16331
5/3/2016	12:39 PM	105.88	105.88	105.831	105.85	31882
5/3/2016	12:40 PM	105.88	105.9	105.8799	105.8799	33039
5/3/2016	12:41 PM	105.901	105.92	105.885	105.89	132429
5/3/2016	12:42 PM	105.93	105.93	105.901	105.91	12538
5/3/2016	12:43 PM	105.96	105.96	105.93	105.93	16353
5/3/2016	12:44 PM	105.93	105.97	105.93	105.955	28331
5/3/2016	12:45 PM	105.92	105.94	105.91	105.93	22733
5/3/2016	12:46 PM	105.88	105.922	105.88	105.92	46908
5/3/2016	12:47 PM	105.91	105.91	105.88	105.8813	16142
5/3/2016	12:48 PM	105.861	105.91	105.861	105.91	4454
5/3/2016	12:49 PM	105.88	105.88	105.86	105.865	9440
5/3/2016	12:50 PM	105.91	105.92	105.889	105.889	36188
5/3/2016	12:51 PM	105.94	105.95	105.9	105.9019	25240
5/3/2016	12:52 PM	106.01	106.019	105.94	105.95	30340
5/3/2016	12:53 PM	105.95	106.03	105.94	106	144972
5/3/2016	12:54 PM	105.9972	105.9972	105.941	105.96	15789
5/3/2016	12:55 PM	105.96	106.0187	105.96	105.9987	81389
5/3/2016	12:56 PM	105.9728	105.9864	105.9663	105.97	10147
5/3/2016	12:57 PM	106.02	106.03	105.98	105.98	16473
5/3/2016	12:58 PM	106.009	106.014	106	106.01	19742
5/3/2016	12:59 PM	105.995	106.02	105.98	106.0133	18562
5/3/2016	1:00 PM	106.046	106.089	106	106	75925
5/3/2016	1:01 PM	106.04	106.07	106.04	106.0462	5215
5/3/2016	1:02 PM	105.985	106.05	105.98	106.045	16791
5/3/2016	1:03 PM	106.01	106.0165	105.99	105.99	7736
5/3/2016	1:04 PM	106.02	106.02	106	106.01	4372
5/3/2016	1:05 PM	106.02	106.04	106	106.02	39913
5/3/2016	1:06 PM	106.01	106.02	106.01	106.02	12530
5/3/2016	1:07 PM	105.995	106.019	105.985	106.0029	6531
5/3/2016	1:08 PM	106.08	106.08	105.98	105.9901	246625
5/3/2016	1:09 PM	106.13	106.13	106.075	106.08	73285
5/3/2016	1:10 PM	106.17	106.19	106.13	106.1399	92353
5/3/2016	1:11 PM	106.16	106.18	106.15	106.18	40201
5/3/2016	1:12 PM	106.17	106.18	106.155	106.16	15905
5/3/2016	1:13 PM	106.16	106.2	106.15	106.169	13046
5/3/2016	1:14 PM	106.11	106.15	106.0902	106.15	31386
5/3/2016	1:15 PM	106.1	106.13	106.1	106.11	39276
5/3/2016	1:16 PM	106.14	106.14	106.0964	106.1	26395
5/3/2016	1:17 PM	106.16	106.18	106.14	106.14	14791
5/3/2016	1:18 PM	106.14	106.16	106.13	106.16	27105
5/3/2016	1:19 PM	106.18	106.18	106.149	106.15	15905
5/3/2016	1:20 PM	106.17	106.18	106.16	106.179	30819
5/3/2016	1:21 PM	106.15	106.18	106.13	106.17	26898
5/3/2016	1:22 PM	106.185	106.185	106.16	106.16	14724
5/3/2016	1:23 PM	106.221	106.25	106.19	106.19	76842
5/3/2016	1:24 PM	106.18	106.23	106.18	106.22	22711
5/3/2016	1:25 PM	106.2	106.215	106.14	106.1734	86324
5/3/2016	1:26 PM	106.215	106.22	106.18	106.198	54156
5/3/2016	1:27 PM	106.24	106.27	106.22	106.22	108264
5/3/2016	1:28 PM	106.25	106.25	106.23	106.2399	25575
5/3/2016	1:29 PM	106.23	106.26	106.23	106.25	39685
5/3/2016	1:30 PM	106.24	106.24	106.22	106.23	41953
5/3/2016	1:31 PM	106.23	106.27	106.23	106.2401	95399
5/3/2016	1:32 PM	106.2	106.23	106.18	106.2299	64847
5/3/2016	1:33 PM	106.22	106.24	106.205	106.21	40890
5/3/2016	1:34 PM	106.185	106.2194	106.17	106.21	91083
5/3/2016	1:35 PM	106.22	106.22	106.18	106.18	19745
5/3/2016	1:36 PM	106.2	106.2276	106.195	106.22	7587
5/3/2016	1:37 PM	106.1838	106.2	106.1838	106.1968	5114
5/3/2016	1:38 PM	106.19	106.2	106.18	106.19	28494
5/3/2016	1:39 PM	106.29	106.31	106.17	106.18	242862
5/3/2016	1:40 PM	106.33	106.34	106.29	106.29	73732
5/3/2016	1:41 PM	106.37	106.3964	106.33	106.33	64801
5/3/2016	1:42 PM	106.34	106.39	106.3201	106.38	60952
5/3/2016	1:43 PM	106.34	106.3501	106.33	106.35	17474
5/3/2016	1:44 PM	106.33	106.37	106.33	106.34	28266
5/3/2016	1:45 PM	106.31	106.34	106.3	106.33	18246
5/3/2016	1:46 PM	106.3301	106.345	106.31	106.31	27791
5/3/2016	1:47 PM	106.37	106.37	106.34	106.35	7066
5/3/2016	1:48 PM	106.37	106.39	106.37	106.37	29744
5/3/2016	1:49 PM	106.37	106.39	106.36	106.37	15627
5/3/2016	1:50 PM	106.3725	106.39	106.364	106.37	15012
5/3/2016	1:51 PM	106.365	106.38	106.36	106.38	43710
5/3/2016	1:52 PM	106.39	106.4	106.365	106.37	32496
5/3/2016	1:53 PM	106.41	106.4399	106.38	106.3999	31293
5/3/2016	1:54 PM	106.375	106.41	106.37	106.41	17111
5/3/2016	1:55 PM	106.31	106.37	106.31	106.37	30173
5/3/2016	1:56 PM	106.3	106.33	106.29	106.32	27070
5/3/2016	1:57 PM	106.291	106.33	106.291	106.305	27170
5/3/2016	1:58 PM	106.285	106.2966	106.28	106.291	19647
5/3/2016	1:59 PM	106.27	106.3	106.27	106.285	9080
5/3/2016	2:00 PM	106.24	106.29	106.24	106.29	12263
5/3/2016	2:01 PM	106.2754	106.285	106.25	106.25	13728
5/3/2016	2:02 PM	106.28	106.29	106.265	106.27	12957
5/3/2016	2:03 PM	106.21	106.27	106.21	106.27	19531
5/3/2016	2:04 PM	106.2	106.235	106.19	106.22	33697
5/3/2016	2:05 PM	106.21	106.22	106.19	106.2	32222
5/3/2016	2:06 PM	106.14	106.2	106.13	106.2	47801
5/3/2016	2:07 PM	106.15	106.15	106.13	106.13	9329
5/3/2016	2:08 PM	106.19	106.19	106.15	106.15	31417
5/3/2016	2:09 PM	106.14	106.19	106.14	106.19	17821
5/3/2016	2:10 PM	106.18	106.2	106.14	106.15	13267
5/3/2016	2:11 PM	106.22	106.22	106.17	106.17	23301
5/3/2016	2:12 PM	106.19	106.21	106.19	106.21	30539
5/3/2016	2:13 PM	106.0401	106.18	106.04	106.18	74265
5/3/2016	2:14 PM	105.9834	106.03	105.975	106.03	39900
5/3/2016	2:15 PM	106	106.01	105.98	106	14435
5/3/2016	2:16 PM	106.04	106.06	106	106	29718
5/3/2016	2:17 PM	106.04	106.06	106.034	106.04	9333
5/3/2016	2:18 PM	105.95	106.07	105.93	106.04	93725
5/3/2016	2:19 PM	105.97	105.98	105.94	105.9476	46150
5/3/2016	2:20 PM	105.94	105.96	105.92	105.96	21910
5/3/2016	2:21 PM	105.94	105.96	105.931	105.931	8610
5/3/2016	2:22 PM	105.97	105.98	105.89	105.94	85175
5/3/2016	2:23 PM	105.965	105.965	105.94	105.96	9577
5/3/2016	2:24 PM	105.95	105.969	105.945	105.96	6113
5/3/2016	2:25 PM	106.01	106.03	105.96	105.96	72562
5/3/2016	2:26 PM	106	106.0199	105.98	106.01	41850
5/3/2016	2:27 PM	105.96	105.99	105.96	105.99	12788
5/3/2016	2:28 PM	105.98	105.98	105.94	105.95	8749
5/3/2016	2:29 PM	106.005	106.05	105.99	105.99	17841
5/3/2016	2:30 PM	106.04	106.04	105.94	106	56756
5/3/2016	2:31 PM	105.98	106.03	105.98	106.03	33748
5/3/2016	2:32 PM	106.0101	106.02	105.98	105.98	10923
5/3/2016	2:33 PM	106.02	106.04	106.02	106.02	7604
5/3/2016	2:34 PM	106.03	106.03	106.005	106.03	10236
5/3/2016	2:35 PM	106.02	106.03	106.01	106.02	6453
5/3/2016	2:36 PM	106.1292	106.15	106.03	106.03	64296
5/3/2016	2:37 PM	106.11	106.136	106.1	106.125	43571
5/3/2016	2:38 PM	106.1	106.1164	106.1	106.11	8028
5/3/2016	2:39 PM	106.08	106.11	106.06	106.11	8151
5/3/2016	2:40 PM	106.09	106.11	106.085	106.09	13503
5/3/2016	2:41 PM	106.02	106.09	105.99	106.0825	24231
5/3/2016	2:42 PM	105.99	106.01	105.98	106.01	17393
5/3/2016	2:43 PM	106.01	106.03	105.97	105.98	33006
5/3/2016	2:44 PM	106.01	106.0132	105.99	106.0132	10987
5/3/2016	2:45 PM	106.04	106.04	106	106.01	9944
5/3/2016	2:46 PM	106.04	106.04	105.99	106.03	11344
5/3/2016	2:47 PM	106.05	106.06	106	106.03	25467
5/3/2016	2:48 PM	106.04	106.1	106.04	106.05	51115
5/3/2016	2:49 PM	105.95	106.055	105.9401	106.05	26948
5/3/2016	2:50 PM	105.881	105.95	105.84	105.95	55777
5/3/2016	2:51 PM	105.86	105.89	105.86	105.8721	11641
5/3/2016	2:52 PM	105.9	105.91	105.87	105.87	16151
5/3/2016	2:53 PM	105.92	105.92	105.88	105.88	13138
5/3/2016	2:54 PM	105.92	105.95	105.91	105.92	25518
5/3/2016	2:55 PM	105.98	105.98	105.89	105.91	17608
5/3/2016	2:56 PM	105.97	106	105.96	105.99	31345
5/3/2016	2:57 PM	105.93	105.98	105.91	105.97	55871
5/3/2016	2:58 PM	105.94	105.97	105.93	105.93	14205
5/3/2016	2:59 PM	106.04	106.04	105.93	105.9325	26390
5/3/2016	3:00 PM	106.03	106.05	106	106.02	28451
5/3/2016	3:01 PM	106.0192	106.05	106.017	106.021	18970
5/3/2016	3:02 PM	105.95	106.03	105.95	106.02	12828
5/3/2016	3:03 PM	105.98	106.03	105.96	105.96	15212
5/3/2016	3:04 PM	105.96	105.99	105.96	105.97	39968
5/3/2016	3:05 PM	105.99	105.99	105.9608	105.9608	17869
5/3/2016	3:06 PM	106.05	106.07	106	106	56504
5/3/2016	3:07 PM	106.03	106.04	105.9936	106.04	93657
5/3/2016	3:08 PM	106.06	106.06	106.02	106.025	44957
5/3/2016	3:09 PM	106.06	106.0799	106.04	106.06	161651
5/3/2016	3:10 PM	106.0637	106.0736	106.04	106.0616	43748
5/3/2016	3:11 PM	106.04	106.08	106.04	106.065	30042
5/3/2016	3:12 PM	105.9001	106.04	105.89	106.04	63943
5/3/2016	3:13 PM	105.8563	105.9399	105.8336	105.901	55562
5/3/2016	3:14 PM	105.87	105.88	105.85	105.86	29652
5/3/2016	3:15 PM	105.84	105.88	105.84	105.87	26864
5/3/2016	3:16 PM	105.86	105.87	105.8302	105.84	27937
5/3/2016	3:17 PM	105.84	105.86	105.82	105.86	22073
5/3/2016	3:18 PM	105.87	105.88	105.82	105.84	79581
5/3/2016	3:19 PM	105.91	105.94	105.86	105.87	32350
5/3/2016	3:20 PM	105.93	105.94	105.91	105.91	17579
5/3/2016	3:21 PM	105.9501	105.96	105.92	105.93	14260
5/3/2016	3:22 PM	105.95	105.97	105.94	105.9575	35368
5/3/2016	3:23 PM	105.86	105.95	105.85	105.95	25547
5/3/2016	3:24 PM	105.7836	105.85	105.76	105.85	85881
5/3/2016	3:25 PM	105.87	105.87	105.78	105.781	34862
5/3/2016	3:26 PM	105.895	105.9	105.83	105.86	56273
5/3/2016	3:27 PM	105.92	105.96	105.89	105.89	132085
5/3/2016	3:28 PM	105.91	105.94	105.89	105.91	61995
5/3/2016	3:29 PM	105.9	105.91	105.8767	105.9033	23229
5/3/2016	3:30 PM	105.86	105.92	105.86	105.9125	23646
5/3/2016	3:31 PM	105.91	105.91	105.83	105.86	33862
5/3/2016	3:32 PM	105.86	105.92	105.85	105.91	50781
5/3/2016	3:33 PM	105.76	105.86	105.755	105.86	74820
5/3/2016	3:34 PM	105.72	105.76	105.66	105.76	105118
5/3/2016	3:35 PM	105.75	105.76	105.71	105.72	53092
5/3/2016	3:36 PM	105.711	105.775	105.71	105.75	164928
5/3/2016	3:37 PM	105.69	105.71	105.66	105.71	102542
5/3/2016	3:38 PM	105.71	105.74	105.69	105.7	177602
5/3/2016	3:39 PM	105.74	105.75	105.7	105.71	98454
5/3/2016	3:40 PM	105.7	105.749	105.68	105.749	58727
5/3/2016	3:41 PM	105.69	105.735	105.69	105.71	66920
5/3/2016	3:42 PM	105.63	105.7	105.59	105.7	112129
5/3/2016	3:43 PM	105.6064	105.66	105.6	105.64	48898
5/3/2016	3:44 PM	105.65	105.69	105.59	105.6	217099
5/3/2016	3:45 PM	105.65	105.66	105.614	105.65	234265
5/3/2016	3:46 PM	105.6999	105.74	105.65	105.65	288640
5/3/2016	3:47 PM	105.64	105.71	105.64	105.705	210879
5/3/2016	3:48 PM	105.745	105.75	105.645	105.65	188999
5/3/2016	3:49 PM	105.8199	105.82	105.72	105.74	182215
5/3/2016	3:50 PM	105.79	105.82	105.78	105.82	362434
5/3/2016	3:51 PM	105.78	105.84	105.77	105.79	366802
5/3/2016	3:52 PM	105.81	105.82	105.78	105.79	734618
5/3/2016	3:53 PM	105.78	105.82	105.78	105.81	401023
5/3/2016	3:54 PM	105.76	105.7899	105.72	105.78	543585
5/3/2016	3:55 PM	105.81	105.82	105.755	105.76	267394
5/3/2016	3:56 PM	105.74	105.82	105.74	105.82	431444
5/3/2016	3:57 PM	105.73	105.75	105.71	105.74	407457
5/3/2016	3:58 PM	105.735	105.78	105.72	105.73	737181
5/3/2016	3:59 PM	105.7	105.74	105.67	105.73	779146
5/3/2016	4:00 PM	105.73	105.76	105.67	105.68	1892902
5/4/2016	9:31 AM	105.18	105.19	105.06	105.1	198075
5/4/2016	9:32 AM	105.21	105.22	105.15	105.19	162557
5/4/2016	9:33 AM	105.28	105.3	105.21	105.22	174480
5/4/2016	9:34 AM	105.19	105.28	105.18	105.27	97907
5/4/2016	9:35 AM	105.27	105.28	105.194	105.2	61077
5/4/2016	9:36 AM	105.2311	105.28	105.19	105.27	42164
5/4/2016	9:37 AM	105.15	105.23	105.12	105.23	175166
5/4/2016	9:38 AM	105.12	105.14	105.08	105.14	75767
5/4/2016	9:39 AM	105.17	105.19	105.05	105.11	75385
5/4/2016	9:40 AM	105.07	105.19	105.07	105.19	95485
5/4/2016	9:41 AM	105.14	105.14	105.0326	105.065	106994
5/4/2016	9:42 AM	105.0899	105.2099	105.0899	105.14	71023
5/4/2016	9:43 AM	105.14	105.14	105	105.09	128550
5/4/2016	9:44 AM	105.02	105.09	105	105.09	98094
5/4/2016	9:45 AM	105.06	105.079	104.98	105.01	78186
5/4/2016	9:46 AM	105.044	105.13	105.02	105.05	491571
5/4/2016	9:47 AM	105.04	105.07	105.03	105.0425	68954
5/4/2016	9:48 AM	105.01	105.06	104.97	105.04	90023
5/4/2016	9:49 AM	105.0805	105.0805	104.985	105	133726
5/4/2016	9:50 AM	105.11	105.115	105.04	105.08	80276
5/4/2016	9:51 AM	105.23	105.24	105.0799	105.11	329349
5/4/2016	9:52 AM	105.11	105.23	105.1095	105.23	79151
5/4/2016	9:53 AM	105.16	105.2001	105.12	105.12	35662
5/4/2016	9:54 AM	105.21	105.229	105.15	105.16	77124
5/4/2016	9:55 AM	105.229	105.229	105.14	105.2	46930
5/4/2016	9:56 AM	105.26	105.31	105.2	105.22	153442
5/4/2016	9:57 AM	105.27	105.3	105.26	105.27	36657
5/4/2016	9:58 AM	105.32	105.34	105.26	105.28	48516
5/4/2016	9:59 AM	105.28	105.335	105.27	105.3275	28424
5/4/2016	10:00 AM	105.32	105.33	105.27	105.27	43081
5/4/2016	10:01 AM	105.41	105.44	105.33	105.345	266176
5/4/2016	10:02 AM	105.35	105.41	105.33	105.4	141574
5/4/2016	10:03 AM	105.35	105.37	105.23	105.35	200086
5/4/2016	10:04 AM	105.31	105.41	105.3	105.36	174193
5/4/2016	10:05 AM	105.3	105.37	105.28	105.31	89396
5/4/2016	10:06 AM	105.31	105.33	105.28	105.3	38781
5/4/2016	10:07 AM	105.245	105.31	105.22	105.29	102842
5/4/2016	10:08 AM	105.22	105.2871	105.22	105.24	43713
5/4/2016	10:09 AM	105.2999	105.328	105.22	105.22	57291
5/4/2016	10:10 AM	105.26	105.3	105.23	105.3	39189
5/4/2016	10:11 AM	105.38	105.43	105.26	105.26	265025
5/4/2016	10:12 AM	105.45	105.4811	105.359	105.39	395401
5/4/2016	10:13 AM	105.4	105.47	105.4	105.46	61636
5/4/2016	10:14 AM	105.37	105.4	105.351	105.4	75476
5/4/2016	10:15 AM	105.37	105.42	105.34	105.38	167161
5/4/2016	10:16 AM	105.36	105.4	105.36	105.37	34684
5/4/2016	10:17 AM	105.41	105.41	105.33	105.35	54795
5/4/2016	10:18 AM	105.41	105.43	105.41	105.42	27631
5/4/2016	10:19 AM	105.34	105.41	105.29	105.41	33267
5/4/2016	10:20 AM	105.42	105.42	105.31	105.34	59713
5/4/2016	10:21 AM	105.33	105.43	105.32	105.4111	27318
5/4/2016	10:22 AM	105.38	105.39	105.33	105.33	34639
5/4/2016	10:23 AM	105.39	105.4	105.36	105.38	37637
5/4/2016	10:24 AM	105.36	105.4	105.35	105.37	29043
5/4/2016	10:25 AM	105.35	105.4	105.34	105.35	42815
5/4/2016	10:26 AM	105.33	105.37	105.29	105.355	43936
5/4/2016	10:27 AM	105.3	105.35	105.29	105.32	40130
5/4/2016	10:28 AM	105.28	105.335	105.27	105.3073	40954
5/4/2016	10:29 AM	105.31	105.3399	105.29	105.29	37822
5/4/2016	10:30 AM	105.235	105.32	105.21	105.31	188740
5/4/2016	10:31 AM	105.25	105.28	105.21	105.22	75611
5/4/2016	10:32 AM	105.27	105.29	105.21	105.25	56638
5/4/2016	10:33 AM	105.29	105.32	105.26	105.265	76756
5/4/2016	10:34 AM	105.36	105.405	105.285	105.285	101346
5/4/2016	10:35 AM	105.29	105.39	105.29	105.36	44818
5/4/2016	10:36 AM	105.24	105.285	105.23	105.28	46842
5/4/2016	10:37 AM	105.3	105.31	105.19	105.24	66718
5/4/2016	10:38 AM	105.319	105.33	105.29	105.3	36576
5/4/2016	10:39 AM	105.32	105.38	105.3	105.33	17958
5/4/2016	10:40 AM	105.33	105.37	105.27	105.32	41281
5/4/2016	10:41 AM	105.31	105.34	105.29	105.34	33733
5/4/2016	10:42 AM	105.32	105.32	105.23	105.31	34276
5/4/2016	10:43 AM	105.23	105.32	105.2199	105.32	27662
5/4/2016	10:44 AM	105.23	105.24	105.165	105.22	95515
5/4/2016	10:45 AM	105.21	105.24	105.2	105.24	44108
5/4/2016	10:46 AM	105.2	105.2301	105.19	105.22	10818
5/4/2016	10:47 AM	105.23	105.27	105.21	105.21	15618
5/4/2016	10:48 AM	105.21	105.245	105.17	105.24	168363
5/4/2016	10:49 AM	105.2	105.22	105.17	105.21	16838
5/4/2016	10:50 AM	105.17	105.24	105.16	105.19	36297
5/4/2016	10:51 AM	105.12	105.2023	105.12	105.159	28896
5/4/2016	10:52 AM	105.11	105.1299	105.08	105.12	50410
5/4/2016	10:53 AM	105.13	105.15	105.09	105.11	48307
5/4/2016	10:54 AM	105.15	105.17	105.13	105.14	47478
5/4/2016	10:55 AM	105.15	105.16	105.11	105.16	91928
5/4/2016	10:56 AM	105.17	105.19	105.13	105.15	56685
5/4/2016	10:57 AM	105.16	105.21	105.13	105.17	93802
5/4/2016	10:58 AM	105.24	105.27	105.16	105.16	45911
5/4/2016	10:59 AM	105.2	105.25	105.19	105.245	99457
5/4/2016	11:00 AM	105.24	105.25	105.185	105.2	43880
5/4/2016	11:01 AM	105.2387	105.26	105.23	105.24	27555
5/4/2016	11:02 AM	105.24	105.28	105.24	105.24	22622
5/4/2016	11:03 AM	105.31	105.31	105.2	105.24	37901
5/4/2016	11:04 AM	105.35	105.37	105.285	105.31	145082
5/4/2016	11:05 AM	105.37	105.37	105.32	105.35	40225
5/4/2016	11:06 AM	105.35	105.38	105.32	105.38	107823
5/4/2016	11:07 AM	105.33	105.355	105.32	105.34	38262
5/4/2016	11:08 AM	105.32	105.34	105.3	105.33	27546
5/4/2016	11:09 AM	105.32	105.34	105.29	105.33	32670
5/4/2016	11:10 AM	105.27	105.32	105.24	105.3177	36892
5/4/2016	11:11 AM	105.25	105.28	105.225	105.27	61184
5/4/2016	11:12 AM	105.181	105.25	105.181	105.245	162699
5/4/2016	11:13 AM	105.21	105.225	105.1899	105.19	27020
5/4/2016	11:14 AM	105.21	105.23	105.19	105.22	11277
5/4/2016	11:15 AM	105.201	105.26	105.2	105.22	36431
5/4/2016	11:16 AM	105.1201	105.22	105.1201	105.21	31684
5/4/2016	11:17 AM	105.065	105.13	105.04	105.12	92356
5/4/2016	11:18 AM	105.09	105.09	105.05	105.05	24411
5/4/2016	11:19 AM	105.0805	105.1	105.07	105.09	12263
5/4/2016	11:20 AM	105.1001	105.1299	105.09	105.09	24565
5/4/2016	11:21 AM	105.06	105.11	105.05	105.1	149124
5/4/2016	11:22 AM	105.02	105.065	105.02	105.06	37437
5/4/2016	11:23 AM	105.06	105.07	105	105.01	26514
5/4/2016	11:24 AM	105.04	105.08	105.04	105.065	31267
5/4/2016	11:25 AM	105.06	105.07	105.04	105.04	71247
5/4/2016	11:26 AM	105.07	105.07	105.05	105.06	25125
5/4/2016	11:27 AM	105.06	105.09	105.02	105.07	32713
5/4/2016	11:28 AM	105.0467	105.08	105.01	105.06	25291
5/4/2016	11:29 AM	104.93	105.049	104.93	105.04	79810
5/4/2016	11:30 AM	105	105.03	104.93	104.94	42752
5/4/2016	11:31 AM	104.94	105.02	104.94	105	37859
5/4/2016	11:32 AM	104.98	104.98	104.905	104.94	49658
5/4/2016	11:33 AM	104.99	104.99	104.95	104.98	30010
5/4/2016	11:34 AM	104.98	104.999	104.9501	104.995	15617
5/4/2016	11:35 AM	105.04	105.04	104.97	104.975	61414
5/4/2016	11:36 AM	105.09	105.12	105.05	105.05	52178
5/4/2016	11:37 AM	105.06	105.09	105.05	105.09	103895
5/4/2016	11:38 AM	105.06	105.07	105.01	105.06	120389
5/4/2016	11:39 AM	105.11	105.11	105.05	105.05	25190
5/4/2016	11:40 AM	105.08	105.105	105.07	105.1001	30695
5/4/2016	11:41 AM	105.07	105.11	105.05	105.08	67098
5/4/2016	11:42 AM	105.095	105.095	105.06	105.08	10570
5/4/2016	11:43 AM	105.11	105.11	105.07	105.1	43548
5/4/2016	11:44 AM	105.06	105.1299	105.05	105.11	42214
5/4/2016	11:45 AM	105.075	105.08	105.045	105.06	37968
5/4/2016	11:46 AM	105.075	105.08	105.0401	105.07	9954
5/4/2016	11:47 AM	105.15	105.17	105.08	105.08	58683
5/4/2016	11:48 AM	105.15	105.15	105.12	105.145	38740
5/4/2016	11:49 AM	105.12	105.17	105.12	105.15	29178
5/4/2016	11:50 AM	105.15	105.15	105.11	105.11	6436
5/4/2016	11:51 AM	105.115	105.16	105.11	105.16	9566
5/4/2016	11:52 AM	105.1	105.12	105.09	105.1101	36409
5/4/2016	11:53 AM	105.11	105.11	105.08	105.1	98873
5/4/2016	11:54 AM	105.13	105.14	105.1	105.11	16084
5/4/2016	11:55 AM	105.11	105.13	105.11	105.13	6030
5/4/2016	11:56 AM	105.09	105.11	105.08	105.11	10368
5/4/2016	11:57 AM	105.1	105.1	105.075	105.09	22775
5/4/2016	11:58 AM	105.08	105.11	105.06	105.105	12514
5/4/2016	11:59 AM	105.11	105.12	105.08	105.08	71347
5/4/2016	12:00 PM	105.12	105.12	105.09	105.11	21109
5/4/2016	12:01 PM	105.07	105.11	105.06	105.11	28256
5/4/2016	12:02 PM	105.1	105.11	105.06	105.07	32911
5/4/2016	12:03 PM	105.12	105.135	105.1	105.1	30726
5/4/2016	12:04 PM	105.1435	105.15	105.11	105.12	13729
5/4/2016	12:05 PM	105.1301	105.16	105.12	105.16	9836
5/4/2016	12:06 PM	105.21	105.22	105.13	105.13	21016
5/4/2016	12:07 PM	105.21	105.23	105.19	105.21	23884
5/4/2016	12:08 PM	105.21	105.24	105.2	105.21	42690
5/4/2016	12:09 PM	105.18	105.21	105.17	105.21	15219
5/4/2016	12:10 PM	105.19	105.2	105.165	105.18	44020
5/4/2016	12:11 PM	105.23	105.23	105.18	105.189	17679
5/4/2016	12:12 PM	105.25	105.27	105.23	105.23	22683
5/4/2016	12:13 PM	105.2628	105.27	105.25	105.25	11903
5/4/2016	12:14 PM	105.28	105.3	105.27	105.27	22659
5/4/2016	12:15 PM	105.34	105.35	105.29	105.29	42832
5/4/2016	12:16 PM	105.3	105.35	105.3	105.33	29427
5/4/2016	12:17 PM	105.27	105.3	105.26	105.3	17217
5/4/2016	12:18 PM	105.27	105.28	105.27	105.2705	14952
5/4/2016	12:19 PM	105.276	105.28	105.25	105.279	31497
5/4/2016	12:20 PM	105.24	105.28	105.24	105.27	30944
5/4/2016	12:21 PM	105.27	105.27	105.2301	105.2405	10592
5/4/2016	12:22 PM	105.24	105.275	105.23	105.275	27735
5/4/2016	12:23 PM	105.28	105.295	105.23	105.23	18290
5/4/2016	12:24 PM	105.23	105.29	105.22	105.29	24728
5/4/2016	12:25 PM	105.27	105.27	105.23	105.232	12410
5/4/2016	12:26 PM	105.28	105.3	105.25	105.26	20514
5/4/2016	12:27 PM	105.29	105.29	105.26	105.2676	6303
5/4/2016	12:28 PM	105.26	105.3	105.26	105.29	12135
5/4/2016	12:29 PM	105.21	105.265	105.2	105.26	23224
5/4/2016	12:30 PM	105.2	105.22	105.16	105.21	45150
5/4/2016	12:31 PM	105.17	105.19	105.15	105.18	44586
5/4/2016	12:32 PM	105.18	105.191	105.17	105.17	11279
5/4/2016	12:33 PM	105.17	105.19	105.16	105.189	19313
5/4/2016	12:34 PM	105.215	105.217	105.16	105.17	7287
5/4/2016	12:35 PM	105.18	105.22	105.171	105.215	14412
5/4/2016	12:36 PM	105.1495	105.2	105.13	105.19	25067
5/4/2016	12:37 PM	105.14	105.14	105.11	105.14	9626
5/4/2016	12:38 PM	105.15	105.16	105.12	105.15	16469
5/4/2016	12:39 PM	105.135	105.15	105.105	105.15	14694
5/4/2016	12:40 PM	105.085	105.145	105.08	105.14	25604
5/4/2016	12:41 PM	105.02	105.09	105.01	105.09	131343
5/4/2016	12:42 PM	105.02	105.02	104.995	105.019	24748
5/4/2016	12:43 PM	105.03	105.04	105	105.02	18043
5/4/2016	12:44 PM	105.04	105.05	105.03	105.03	19040
5/4/2016	12:45 PM	105.03	105.0465	105.01	105.04	48670
5/4/2016	12:46 PM	105.04	105.06	105.03	105.031	43232
5/4/2016	12:47 PM	105.07	105.07	105.04	105.04	19052
5/4/2016	12:48 PM	105.02	105.07	105.02	105.07	58715
5/4/2016	12:49 PM	105.04	105.04	105.01	105.02	14613
5/4/2016	12:50 PM	105.02	105.05	105.01	105.04	37416
5/4/2016	12:51 PM	104.98	105.02	104.96	105.02	55146
5/4/2016	12:52 PM	104.99	105.005	104.95	104.98	76502
5/4/2016	12:53 PM	105.02	105.02	104.98	104.9941	37378
5/4/2016	12:54 PM	105.015	105.02	105	105.01	48644
5/4/2016	12:55 PM	105.01	105.04	105	105.025	118294
5/4/2016	12:56 PM	105.0163	105.03	104.99	105.01	14335
5/4/2016	12:57 PM	105.01	105.02	104.99	105.02	27670
5/4/2016	12:58 PM	104.99	105.01	104.98	105.01	13961
5/4/2016	12:59 PM	104.98	105.01	104.97	104.99	48898
5/4/2016	1:00 PM	104.948	104.99	104.94	104.97	38692
5/4/2016	1:01 PM	104.93	104.945	104.91	104.94	41061
5/4/2016	1:02 PM	104.94	104.95	104.92	104.93	25743
5/4/2016	1:03 PM	104.98	104.99	104.94	104.94	39927
5/4/2016	1:04 PM	105.04	105.04	104.97	104.975	28975
5/4/2016	1:05 PM	105	105.0428	104.99	105.04	21198
5/4/2016	1:06 PM	104.9972	105.01	104.99	105	5294
5/4/2016	1:07 PM	105	105.02	104.9999	105	10321
5/4/2016	1:08 PM	105.03	105.03	105	105	9227
5/4/2016	1:09 PM	104.995	105.04	104.995	105.03	12106
5/4/2016	1:10 PM	104.96	104.99	104.95	104.99	15137
5/4/2016	1:11 PM	104.9	104.95	104.85	104.95	152221
5/4/2016	1:12 PM	104.91	104.95	104.89	104.895	46863
5/4/2016	1:13 PM	104.91	104.92	104.9	104.91	22209
5/4/2016	1:14 PM	104.9	104.9238	104.8899	104.915	17967
5/4/2016	1:15 PM	104.94	104.94	104.9001	104.91	18089
5/4/2016	1:16 PM	104.9864	104.99	104.91	104.94	35208
5/4/2016	1:17 PM	105.01	105.041	104.99	104.99	22807
5/4/2016	1:18 PM	105.02	105.037	105.01	105.02	20918
5/4/2016	1:19 PM	105.05	105.06	105.02	105.02	24740
5/4/2016	1:20 PM	105.07	105.07	105.04	105.0439	19117
5/4/2016	1:21 PM	105.064	105.08	105.06	105.06	13912
5/4/2016	1:22 PM	105.05	105.07	105.05	105.06	10781
5/4/2016	1:23 PM	105.04	105.0463	105.03	105.0463	17831
5/4/2016	1:24 PM	105.06	105.06	105.0237	105.0377	12364
5/4/2016	1:25 PM	105.035	105.06	105.03	105.06	35897
5/4/2016	1:26 PM	105.01	105.03	104.99	105.03	39325
5/4/2016	1:27 PM	105.03	105.04	105.01	105.01	14925
5/4/2016	1:28 PM	105.0429	105.0429	105.02	105.025	4288
5/4/2016	1:29 PM	105.1	105.12	105.04	105.05	57944
5/4/2016	1:30 PM	105.15	105.15	105.1	105.1	17905
5/4/2016	1:31 PM	105.17	105.17	105.11	105.15	46622
5/4/2016	1:32 PM	105.15	105.164	105.14	105.16	38903
5/4/2016	1:33 PM	105.16	105.16	105.1036	105.15	33825
5/4/2016	1:34 PM	105.12	105.16	105.12	105.16	39004
5/4/2016	1:35 PM	105.13	105.135	105.12	105.12	12612
5/4/2016	1:36 PM	105.08	105.15	105.08	105.13	40162
5/4/2016	1:37 PM	105.11	105.12	105.08	105.08	21277
5/4/2016	1:38 PM	105.105	105.13	105.1	105.1154	9743
5/4/2016	1:39 PM	105.01	105.1082	105.003	105.1	43930
5/4/2016	1:40 PM	105.0323	105.0537	105.02	105.02	21198
5/4/2016	1:41 PM	105.04	105.05	105.025	105.03	15818
5/4/2016	1:42 PM	105.06	105.06	105.02	105.035	37423
5/4/2016	1:43 PM	105.09	105.09	105.04	105.0572	30836
5/4/2016	1:44 PM	105.06	105.11	105.06	105.09	38981
5/4/2016	1:45 PM	105.02	105.0695	105.02	105.0695	21491
5/4/2016	1:46 PM	105	105.0328	104.98	105.02	55802
5/4/2016	1:47 PM	105.04	105.06	104.98	104.991	133393
5/4/2016	1:48 PM	105.075	105.075	105.03	105.04	28208
5/4/2016	1:49 PM	105.06	105.09	105.05	105.07	15158
5/4/2016	1:50 PM	105.1	105.1	105.07	105.07	9449
5/4/2016	1:51 PM	105.16	105.185	105.1	105.1	75792
5/4/2016	1:52 PM	105.14	105.185	105.13	105.17	19211
5/4/2016	1:53 PM	105.14	105.1567	105.12	105.14	11868
5/4/2016	1:54 PM	105.11	105.14	105.1	105.14	22259
5/4/2016	1:55 PM	105.11	105.1199	105.09	105.1199	9527
5/4/2016	1:56 PM	105.09	105.11	105.085	105.1	17807
5/4/2016	1:57 PM	105.03	105.09	105.02	105.09	49178
5/4/2016	1:58 PM	105.05	105.05	105.02	105.02	17892
5/4/2016	1:59 PM	105.04	105.06	105.035	105.05	21064
5/4/2016	2:00 PM	105.01	105.04	104.99	105.04	24107
5/4/2016	2:01 PM	104.93	105.015	104.92	105.01	28590
5/4/2016	2:02 PM	104.95	104.96	104.89	104.93	49694
5/4/2016	2:03 PM	104.91	104.95	104.905	104.95	22287
5/4/2016	2:04 PM	104.93	104.93	104.88	104.905	31570
5/4/2016	2:05 PM	104.92	104.939	104.92	104.93	10282
5/4/2016	2:06 PM	104.87	104.91	104.86	104.91	25609
5/4/2016	2:07 PM	104.81	104.855	104.8	104.85	109332
5/4/2016	2:08 PM	104.8536	104.8699	104.81	104.81	48917
5/4/2016	2:09 PM	104.85	104.88	104.84	104.85	22689
5/4/2016	2:10 PM	104.865	104.88	104.84	104.84	26612
5/4/2016	2:11 PM	104.86	104.9	104.84	104.8601	33236
5/4/2016	2:12 PM	104.82	104.86	104.81	104.85	39555
5/4/2016	2:13 PM	104.83	104.83	104.7902	104.81	28935
5/4/2016	2:14 PM	104.85	104.85	104.81	104.83	30204
5/4/2016	2:15 PM	104.88	104.89	104.84	104.8572	7758
5/4/2016	2:16 PM	104.85	104.88	104.84	104.88	12430
5/4/2016	2:17 PM	104.87	104.89	104.85	104.85	10419
5/4/2016	2:18 PM	104.93	104.94	104.87	104.87	17478
5/4/2016	2:19 PM	104.92	104.935	104.91	104.93	15535
5/4/2016	2:20 PM	104.95	104.96	104.915	104.916	41370
5/4/2016	2:21 PM	104.94	104.96	104.92	104.95	59022
5/4/2016	2:22 PM	104.92	104.93	104.9	104.93	17192
5/4/2016	2:23 PM	104.98	104.999	104.92	104.92	54205
5/4/2016	2:24 PM	105.02	105.03	104.9765	104.9765	29912
5/4/2016	2:25 PM	105.01	105.026	104.97	105.02	12987
5/4/2016	2:26 PM	105.1	105.11	105.0199	105.0199	56285
5/4/2016	2:27 PM	105.08	105.1	105.06	105.1	40196
5/4/2016	2:28 PM	105.09	105.09	105.06	105.08	12657
5/4/2016	2:29 PM	105.1	105.14	105.094	105.094	51429
5/4/2016	2:30 PM	105.14	105.14	105.105	105.105	40000
5/4/2016	2:31 PM	105.13	105.15	105.12	105.14	20383
5/4/2016	2:32 PM	105.12	105.1599	105.11	105.131	56717
5/4/2016	2:33 PM	105.15	105.16	105.12	105.127	8883
5/4/2016	2:34 PM	105.13	105.15	105.12	105.15	30506
5/4/2016	2:35 PM	105.14	105.15	105.12	105.13	12116
5/4/2016	2:36 PM	105.19	105.205	105.14	105.145	30547
5/4/2016	2:37 PM	105.15	105.18	105.15	105.18	13565
5/4/2016	2:38 PM	105.14	105.15	105.11	105.14	31284
5/4/2016	2:39 PM	105.15	105.2	105.145	105.15	31430
5/4/2016	2:40 PM	105.1746	105.19	105.15	105.15	13473
5/4/2016	2:41 PM	105.14	105.216	105.12	105.19	22930
5/4/2016	2:42 PM	105.09	105.149	105.07	105.149	21309
5/4/2016	2:43 PM	105.12	105.12	105.09	105.09	7753
5/4/2016	2:44 PM	105.05	105.13	105.05	105.13	9355
5/4/2016	2:45 PM	105.05	105.06	105.03	105.041	48413
5/4/2016	2:46 PM	105.089	105.089	105.05	105.0564	9688
5/4/2016	2:47 PM	105.07	105.1	105.05	105.09	11342
5/4/2016	2:48 PM	105.07	105.09	105.068	105.08	7160
5/4/2016	2:49 PM	105.105	105.105	105.08	105.08	20737
5/4/2016	2:50 PM	105.09	105.11	105.08	105.1	15014
5/4/2016	2:51 PM	105.07	105.1	105.06	105.1	31351
5/4/2016	2:52 PM	105.0746	105.08	105.07	105.08	55112
5/4/2016	2:53 PM	105.0529	105.07	105.046	105.07	24479
5/4/2016	2:54 PM	105.1401	105.15	105.04	105.05	36850
5/4/2016	2:55 PM	105.07	105.14	105.05	105.14	46152
5/4/2016	2:56 PM	105.06	105.07	105.05	105.06	20131
5/4/2016	2:57 PM	105.05	105.066	105.047	105.05	21029
5/4/2016	2:58 PM	105.011	105.0533	105.01	105.0492	22004
5/4/2016	2:59 PM	105.03	105.03	105.01	105.01	6682
5/4/2016	3:00 PM	105.03	105.04	105.0262	105.0262	12181
5/4/2016	3:01 PM	105.055	105.055	105.03	105.0305	39469
5/4/2016	3:02 PM	105.07	105.09	105.06	105.06	27853
5/4/2016	3:03 PM	105.06	105.08	105.06	105.08	3551
5/4/2016	3:04 PM	104.94	105.066	104.92	105.066	88400
5/4/2016	3:05 PM	104.9932	104.9932	104.94	104.94	28606
5/4/2016	3:06 PM	104.96	105.01	104.9501	104.994	57147
5/4/2016	3:07 PM	104.96	104.97	104.94	104.96	18587
5/4/2016	3:08 PM	104.94	104.96	104.93	104.96	21440
5/4/2016	3:09 PM	104.98	104.988	104.945	104.95	19504
5/4/2016	3:10 PM	105.02	105.02	104.98	104.981	20860
5/4/2016	3:11 PM	104.97	105.0277	104.9505	105.021	42549
5/4/2016	3:12 PM	104.989	104.995	104.976	104.976	26530
5/4/2016	3:13 PM	104.995	105.01	104.985	104.9892	79548
5/4/2016	3:14 PM	105.01	105.02	104.99	105	19762
5/4/2016	3:15 PM	105.092	105.1	105.01	105.02	101017
5/4/2016	3:16 PM	105.084	105.12	105.08	105.091	62629
5/4/2016	3:17 PM	105.07	105.1	105.06	105.09	61660
5/4/2016	3:18 PM	105.09	105.1	105.065	105.07	21428
5/4/2016	3:19 PM	105.09	105.1	105.08	105.09	35562
5/4/2016	3:20 PM	105.07	105.09	105.055	105.08	37382
5/4/2016	3:21 PM	105.04	105.06	105.04	105.06	16771
5/4/2016	3:22 PM	105.13	105.13	105.0464	105.05	20706
5/4/2016	3:23 PM	105.12	105.14	105.08	105.14	38253
5/4/2016	3:24 PM	105.13	105.13	105.1099	105.11	13551
5/4/2016	3:25 PM	105.149	105.17	105.1295	105.1295	32778
5/4/2016	3:26 PM	105.14	105.16	105.1244	105.15	12922
5/4/2016	3:27 PM	105.13	105.15	105.12	105.14	31374
5/4/2016	3:28 PM	105.11	105.14	105.11	105.13	9861
5/4/2016	3:29 PM	105.08	105.12	105.0601	105.11	36375
5/4/2016	3:30 PM	105.09	105.1	105.07	105.075	38751
5/4/2016	3:31 PM	105.09	105.13	105.09	105.095	45996
5/4/2016	3:32 PM	105.1	105.11	105.08	105.09	21662
5/4/2016	3:33 PM	105.11	105.115	105.1	105.1	25175
5/4/2016	3:34 PM	105.08	105.11	105.07	105.11	36368
5/4/2016	3:35 PM	105.07	105.09	105.07	105.08	27629
5/4/2016	3:36 PM	105.115	105.14	105.07	105.075	52849
5/4/2016	3:37 PM	105.0868	105.11	105.0868	105.1	32098
5/4/2016	3:38 PM	105.065	105.0888	105.03	105.08	41846
5/4/2016	3:39 PM	105.07	105.07	105.05	105.0676	23175
5/4/2016	3:40 PM	105.1	105.105	105.07	105.07	37834
5/4/2016	3:41 PM	105.165	105.165	105.1	105.1	61285
5/4/2016	3:42 PM	105.2	105.25	105.1601	105.17	196086
5/4/2016	3:43 PM	105.2	105.2	105.1636	105.2	53843
5/4/2016	3:44 PM	105.17	105.2	105.15	105.2	209877
5/4/2016	3:45 PM	105.169	105.17	105.14	105.165	59005
5/4/2016	3:46 PM	105.16	105.2	105.16	105.17	79121
5/4/2016	3:47 PM	105.22	105.22	105.165	105.17	56233
5/4/2016	3:48 PM	105.211	105.23	105.21	105.22	46119
5/4/2016	3:49 PM	105.25	105.25	105.21	105.22	51443
5/4/2016	3:50 PM	105.215	105.25	105.215	105.245	101181
5/4/2016	3:51 PM	105.18	105.21	105.17	105.21	78939
5/4/2016	3:52 PM	105.14	105.19	105.14	105.176	50945
5/4/2016	3:53 PM	105.15	105.16	105.14	105.15	55915
5/4/2016	3:54 PM	105.17	105.18	105.15	105.155	59981
5/4/2016	3:55 PM	105.15	105.18	105.15	105.17	67291
5/4/2016	3:56 PM	105.12	105.15	105.1	105.15	160649
5/4/2016	3:57 PM	105.09	105.125	105.08	105.125	112635
5/4/2016	3:58 PM	105.08	105.12	105.08	105.1	103371
5/4/2016	3:59 PM	105.07	105.09	105.04	105.0899	167634
5/4/2016	4:00 PM	105.0592	105.08	105.03	105.07	1051562
5/5/2016	9:31 AM	105.43	105.46	105.32	105.44	403077
5/5/2016	9:32 AM	105.43	105.5	105.41	105.43	155286
5/5/2016	9:33 AM	105.39	105.46	105.34	105.44	224970
5/5/2016	9:34 AM	105.39	105.48	105.38	105.38	123559
5/5/2016	9:35 AM	105.364	105.39	105.301	105.39	169483
5/5/2016	9:36 AM	105.36	105.43	105.31	105.36	137411
5/5/2016	9:37 AM	105.3599	105.37	105.3	105.35	73807
5/5/2016	9:38 AM	105.34	105.39	105.33	105.36	73319
5/5/2016	9:39 AM	105.37	105.4	105.31	105.34	52355
5/5/2016	9:40 AM	105.47	105.49	105.38	105.38	110677
5/5/2016	9:41 AM	105.34	105.46	105.33	105.46	69235
5/5/2016	9:42 AM	105.289	105.34	105.22	105.33	143057
5/5/2016	9:43 AM	105.3745	105.38	105.28	105.29	135086
5/5/2016	9:44 AM	105.28	105.39	105.24	105.37	127554
5/5/2016	9:45 AM	105.3	105.316	105.26	105.28	67569
5/5/2016	9:46 AM	105.26	105.3	105.24	105.3	74938
5/5/2016	9:47 AM	105.28	105.31	105.23	105.26	99205
5/5/2016	9:48 AM	105.27	105.33	105.24	105.27	88715
5/5/2016	9:49 AM	105.25	105.29	105.24	105.27	50938
5/5/2016	9:50 AM	105.32	105.32	105.23	105.25	58774
5/5/2016	9:51 AM	105.35	105.37	105.2701	105.32	95895
5/5/2016	9:52 AM	105.31	105.36	105.28	105.35	30547
5/5/2016	9:53 AM	105.32	105.365	105.28	105.31	56779
5/5/2016	9:54 AM	105.27	105.35	105.2685	105.32	42045
5/5/2016	9:55 AM	105.34	105.36	105.255	105.26	81355
5/5/2016	9:56 AM	105.3	105.36	105.3	105.34	41982
5/5/2016	9:57 AM	105.3	105.32	105.28	105.3086	30171
5/5/2016	9:58 AM	105.13	105.32	105.13	105.3	80562
5/5/2016	9:59 AM	105.11	105.131	105.05	105.13	86914
5/5/2016	10:00 AM	105.11	105.15	105.08	105.11	104715
5/5/2016	10:01 AM	105.16	105.16	105.09	105.09	68409
5/5/2016	10:02 AM	105.2	105.21	105.15	105.15	109951
5/5/2016	10:03 AM	105.24	105.28	105.19	105.19	167629
5/5/2016	10:04 AM	105.3399	105.35	105.22	105.24	143924
5/5/2016	10:05 AM	105.42	105.44	105.293	105.3262	88895
5/5/2016	10:06 AM	105.43	105.4499	105.38	105.42	63833
5/5/2016	10:07 AM	105.45	105.49	105.425	105.44	64886
5/5/2016	10:08 AM	105.37	105.44	105.36	105.43	66504
5/5/2016	10:09 AM	105.3599	105.39	105.35	105.37	18691
5/5/2016	10:10 AM	105.407	105.415	105.345	105.35	36560
5/5/2016	10:11 AM	105.4	105.4037	105.37	105.4	36759
5/5/2016	10:12 AM	105.452	105.47	105.4	105.41	38996
5/5/2016	10:13 AM	105.56	105.57	105.44	105.45	77856
5/5/2016	10:14 AM	105.5389	105.58	105.5	105.57	42705
5/5/2016	10:15 AM	105.58	105.59	105.524	105.54	30579
5/5/2016	10:16 AM	105.505	105.59	105.505	105.57	69486
5/5/2016	10:17 AM	105.44	105.51	105.44	105.5	99572
5/5/2016	10:18 AM	105.43	105.4699	105.43	105.45	75311
5/5/2016	10:19 AM	105.39	105.44	105.38	105.42	57914
5/5/2016	10:20 AM	105.42	105.44	105.38	105.39	28781
5/5/2016	10:21 AM	105.3401	105.42	105.32	105.42	45218
5/5/2016	10:22 AM	105.3137	105.38	105.3137	105.35	104724
5/5/2016	10:23 AM	105.29	105.33	105.23	105.31	124462
5/5/2016	10:24 AM	105.305	105.31	105.24	105.29	37253
5/5/2016	10:25 AM	105.29	105.3102	105.27	105.31	51506
5/5/2016	10:26 AM	105.3	105.31	105.26	105.29	48018
5/5/2016	10:27 AM	105.22	105.31	105.22	105.2901	68820
5/5/2016	10:28 AM	105.13	105.21	105.12	105.21	91378
5/5/2016	10:29 AM	105.09	105.16	105.08	105.12	45792
5/5/2016	10:30 AM	105.14	105.14	105.05	105.089	67658
5/5/2016	10:31 AM	105.14	105.16	105.11	105.13	57473
5/5/2016	10:32 AM	105.1564	105.19	105.13	105.14	40497
5/5/2016	10:33 AM	105.1671	105.17	105.115	105.156	41271
5/5/2016	10:34 AM	105.18	105.195	105.16	105.17	62095
5/5/2016	10:35 AM	105.21	105.21	105.18	105.18	45602
5/5/2016	10:36 AM	105.22	105.24	105.18	105.215	44538
5/5/2016	10:37 AM	105.23	105.24	105.19	105.215	30552
5/5/2016	10:38 AM	105.17	105.2292	105.13	105.22	70553
5/5/2016	10:39 AM	105.2	105.2	105.15	105.18	31632
5/5/2016	10:40 AM	105.18	105.215	105.15	105.2	49761
5/5/2016	10:41 AM	105.1	105.18	105.1	105.17	70339
5/5/2016	10:42 AM	105.11	105.115	105.05	105.1	131014
5/5/2016	10:43 AM	105.2	105.2	105.11	105.12	46166
5/5/2016	10:44 AM	105.191	105.22	105.18	105.2	38132
5/5/2016	10:45 AM	105.28	105.29	105.1901	105.1901	56041
5/5/2016	10:46 AM	105.25	105.2901	105.2	105.28	52193
5/5/2016	10:47 AM	105.27	105.33	105.26	105.26	36330
5/5/2016	10:48 AM	105.27	105.28	105.22	105.26	29270
5/5/2016	10:49 AM	105.24	105.2701	105.23	105.2701	40677
5/5/2016	10:50 AM	105.27	105.3	105.23	105.24	52589
5/5/2016	10:51 AM	105.29	105.3	105.25	105.26	60032
5/5/2016	10:52 AM	105.27	105.31	105.26	105.29	28139
5/5/2016	10:53 AM	105.27	105.29	105.25	105.27	32556
5/5/2016	10:54 AM	105.28	105.28	105.2001	105.26	33883
5/5/2016	10:55 AM	105.33	105.34	105.27	105.28	40604
5/5/2016	10:56 AM	105.31	105.35	105.29	105.34	47331
5/5/2016	10:57 AM	105.35	105.35	105.28	105.31	61045
5/5/2016	10:58 AM	105.33	105.37	105.33	105.36	49607
5/5/2016	10:59 AM	105.36	105.37	105.34	105.34	13004
5/5/2016	11:00 AM	105.38	105.38	105.33	105.37	27402
5/5/2016	11:01 AM	105.38	105.41	105.34	105.38	34065
5/5/2016	11:02 AM	105.33	105.41	105.32	105.39	115703
5/5/2016	11:03 AM	105.38	105.4015	105.34	105.34	20215
5/5/2016	11:04 AM	105.37	105.38	105.36	105.38	10749
5/5/2016	11:05 AM	105.36	105.36	105.28	105.36	67652
5/5/2016	11:06 AM	105.34	105.37	105.31	105.35	15056
5/5/2016	11:07 AM	105.33	105.37	105.32	105.334	29839
5/5/2016	11:08 AM	105.32	105.34	105.29	105.33	48256
5/5/2016	11:09 AM	105.27	105.335	105.27	105.32	20922
5/5/2016	11:10 AM	105.3	105.31	105.27	105.28	28982
5/5/2016	11:11 AM	105.3	105.32	105.29	105.3	19940
5/5/2016	11:12 AM	105.32	105.32	105.29	105.29	10170
5/5/2016	11:13 AM	105.36	105.36	105.31	105.32	24330
5/5/2016	11:14 AM	105.34	105.37	105.34	105.35	9480
5/5/2016	11:15 AM	105.29	105.335	105.29	105.335	33012
5/5/2016	11:16 AM	105.33	105.33	105.295	105.3	8818
5/5/2016	11:17 AM	105.33	105.335	105.28	105.33	17733
5/5/2016	11:18 AM	105.385	105.39	105.33	105.33	24008
5/5/2016	11:19 AM	105.45	105.47	105.38	105.38	267319
5/5/2016	11:20 AM	105.47	105.48	105.45	105.451	41029
5/5/2016	11:21 AM	105.44	105.4601	105.43	105.4601	33322
5/5/2016	11:22 AM	105.39	105.47	105.38	105.44	89817
5/5/2016	11:23 AM	105.2435	105.39	105.22	105.3833	93425
5/5/2016	11:24 AM	105.21	105.27	105.21	105.24	44949
5/5/2016	11:25 AM	105.18	105.24	105.18	105.21	91404
5/5/2016	11:26 AM	105.24	105.24	105.16	105.17	40262
5/5/2016	11:27 AM	105.21	105.23	105.19	105.23	21093
5/5/2016	11:28 AM	105.2138	105.24	105.19	105.21	27498
5/5/2016	11:29 AM	105.2032	105.23	105.2	105.215	22220
5/5/2016	11:30 AM	105.219	105.22	105.19	105.2	33748
5/5/2016	11:31 AM	105.26	105.2664	105.21	105.21	26902
5/5/2016	11:32 AM	105.315	105.32	105.26	105.26	14586
5/5/2016	11:33 AM	105.33	105.34	105.29	105.31	43330
5/5/2016	11:34 AM	105.31	105.3345	105.31	105.33	9825
5/5/2016	11:35 AM	105.36	105.36	105.3	105.31	15133
5/5/2016	11:36 AM	105.4792	105.51	105.36	105.36	70825
5/5/2016	11:37 AM	105.48	105.495	105.47	105.47	25527
5/5/2016	11:38 AM	105.51	105.51	105.47	105.48	47727
5/5/2016	11:39 AM	105.5	105.51	105.4892	105.51	13735
5/5/2016	11:40 AM	105.57	105.58	105.4938	105.5	140576
5/5/2016	11:41 AM	105.545	105.58	105.54	105.565	57575
5/5/2016	11:42 AM	105.535	105.56	105.535	105.54	27223
5/5/2016	11:43 AM	105.56	105.58	105.53	105.53	46782
5/5/2016	11:44 AM	105.59	105.62	105.5501	105.5501	51192
5/5/2016	11:45 AM	105.64	105.65	105.59	105.59	43425
5/5/2016	11:46 AM	105.63	105.66	105.62	105.65	44775
5/5/2016	11:47 AM	105.61	105.65	105.6	105.64	27692
5/5/2016	11:48 AM	105.631	105.65	105.61	105.61	47318
5/5/2016	11:49 AM	105.58	105.64	105.58	105.63	13978
5/5/2016	11:50 AM	105.6	105.6	105.56	105.58	23214
5/5/2016	11:51 AM	105.58	105.6	105.58	105.5907	27525
5/5/2016	11:52 AM	105.56	105.5825	105.56	105.58	10737
5/5/2016	11:53 AM	105.52	105.55	105.52	105.55	26822
5/5/2016	11:54 AM	105.536	105.54	105.5237	105.53	25151
5/5/2016	11:55 AM	105.51	105.55	105.51	105.54	10822
5/5/2016	11:56 AM	105.49	105.52	105.485	105.52	9014
5/5/2016	11:57 AM	105.53	105.53	105.4621	105.47	21733
5/5/2016	11:58 AM	105.4848	105.54	105.4848	105.53	28440
5/5/2016	11:59 AM	105.5	105.51	105.49	105.49	5127
5/5/2016	12:00 PM	105.5	105.52	105.49	105.49	6439
5/5/2016	12:01 PM	105.54	105.55	105.51	105.51	26327
5/5/2016	12:02 PM	105.51	105.5493	105.499	105.54	52596
5/5/2016	12:03 PM	105.5024	105.52	105.49	105.5	32081
5/5/2016	12:04 PM	105.53	105.55	105.51	105.51	9909
5/5/2016	12:05 PM	105.515	105.54	105.515	105.53	13238
5/5/2016	12:06 PM	105.534	105.534	105.5	105.52	23760
5/5/2016	12:07 PM	105.57	105.5865	105.54	105.54	18668
5/5/2016	12:08 PM	105.56	105.57	105.55	105.57	9824
5/5/2016	12:09 PM	105.515	105.55	105.515	105.55	5759
5/5/2016	12:10 PM	105.446	105.53	105.4226	105.52	58325
5/5/2016	12:11 PM	105.48	105.49	105.44	105.44	51152
5/5/2016	12:12 PM	105.45	105.48	105.4442	105.48	6920
5/5/2016	12:13 PM	105.51	105.51	105.45	105.45	28703
5/5/2016	12:14 PM	105.51	105.52	105.5	105.5	19775
5/5/2016	12:15 PM	105.52	105.5299	105.5021	105.5021	5490
5/5/2016	12:16 PM	105.51	105.5399	105.51	105.53	14859
5/5/2016	12:17 PM	105.5021	105.52	105.49	105.49	14236
5/5/2016	12:18 PM	105.54	105.54	105.5	105.5	27218
5/5/2016	12:19 PM	105.45	105.5362	105.4438	105.5362	56297
5/5/2016	12:20 PM	105.4501	105.48	105.45	105.46	15831
5/5/2016	12:21 PM	105.47	105.48	105.451	105.46	20014
5/5/2016	12:22 PM	105.41	105.49	105.41	105.48	20163
5/5/2016	12:23 PM	105.39	105.415	105.369	105.41	23564
5/5/2016	12:24 PM	105.41	105.41	105.37	105.4	56045
5/5/2016	12:25 PM	105.41	105.4112	105.39	105.4	11139
5/5/2016	12:26 PM	105.41	105.42	105.38	105.41	26841
5/5/2016	12:27 PM	105.42	105.43	105.4	105.4	23103
5/5/2016	12:28 PM	105.39	105.42	105.39	105.42	10652
5/5/2016	12:29 PM	105.4	105.4	105.37	105.39	16520
5/5/2016	12:30 PM	105.41	105.42	105.41	105.41	3199
5/5/2016	12:31 PM	105.4	105.4101	105.365	105.4	18242
5/5/2016	12:32 PM	105.34	105.4	105.34	105.4	46521
5/5/2016	12:33 PM	105.34	105.36	105.34	105.34	32395
5/5/2016	12:34 PM	105.379	105.4	105.35	105.35	41116
5/5/2016	12:35 PM	105.4	105.4	105.37	105.38	5046
5/5/2016	12:36 PM	105.37	105.39	105.3689	105.39	25671
5/5/2016	12:37 PM	105.38	105.39	105.36	105.3601	18705
5/5/2016	12:38 PM	105.4	105.4	105.37	105.37	14545
5/5/2016	12:39 PM	105.37	105.41	105.36	105.39	7357
5/5/2016	12:40 PM	105.36	105.3679	105.35	105.36	8748
5/5/2016	12:41 PM	105.39	105.4	105.3502	105.36	31667
5/5/2016	12:42 PM	105.37	105.39	105.37	105.39	6634
5/5/2016	12:43 PM	105.35	105.3764	105.33	105.3764	27827
5/5/2016	12:44 PM	105.35	105.365	105.34	105.34	39758
5/5/2016	12:45 PM	105.39	105.4	105.34	105.3401	28430
5/5/2016	12:46 PM	105.29	105.38	105.29	105.38	41880
5/5/2016	12:47 PM	105.34	105.35	105.3	105.3	31366
5/5/2016	12:48 PM	105.34	105.351	105.34	105.35	3625
5/5/2016	12:49 PM	105.34	105.36	105.34	105.34	13433
5/5/2016	12:50 PM	105.36	105.38	105.34	105.34	25040
5/5/2016	12:51 PM	105.3689	105.38	105.35	105.36	6289
5/5/2016	12:52 PM	105.36	105.38	105.36	105.37	10178
5/5/2016	12:53 PM	105.38	105.4	105.37	105.37	11249
5/5/2016	12:54 PM	105.39	105.4	105.37	105.38	61812
5/5/2016	12:55 PM	105.39	105.39	105.37	105.38	11403
5/5/2016	12:56 PM	105.38	105.4	105.38	105.4	22355
5/5/2016	12:57 PM	105.4	105.4	105.35	105.379	44948
5/5/2016	12:58 PM	105.37	105.4	105.365	105.4	12755
5/5/2016	12:59 PM	105.38	105.398	105.38	105.38	11722
5/5/2016	1:00 PM	105.33	105.39	105.33	105.38	23996
5/5/2016	1:01 PM	105.35	105.36	105.33	105.338	40795
5/5/2016	1:02 PM	105.32	105.35	105.32	105.35	25730
5/5/2016	1:03 PM	105.271	105.3231	105.271	105.32	21235
5/5/2016	1:04 PM	105.3	105.3	105.26	105.27	21729
5/5/2016	1:05 PM	105.27	105.31	105.27	105.31	15441
5/5/2016	1:06 PM	105.3	105.3	105.26	105.28	25352
5/5/2016	1:07 PM	105.26	105.31	105.26	105.3	26540
5/5/2016	1:08 PM	105.24	105.26	105.2389	105.25	25844
5/5/2016	1:09 PM	105.26	105.27	105.24	105.24	28917
5/5/2016	1:10 PM	105.2	105.25	105.19	105.25	68017
5/5/2016	1:11 PM	105.15	105.2	105.14	105.19	55459
5/5/2016	1:12 PM	105.1405	105.16	105.12	105.14	39156
5/5/2016	1:13 PM	105.1622	105.17	105.13	105.15	24111
5/5/2016	1:14 PM	105.12	105.17	105.1101	105.17	33247
5/5/2016	1:15 PM	105.1	105.13	105.08	105.13	90525
5/5/2016	1:16 PM	105.05	105.1	105.03	105.1	65159
5/5/2016	1:17 PM	105.01	105.0401	105	105.0401	108739
5/5/2016	1:18 PM	105.03	105.04	104.99	105	27255
5/5/2016	1:19 PM	105.05	105.06	105.03	105.03	67334
5/5/2016	1:20 PM	105.07	105.0899	105.03	105.04	72966
5/5/2016	1:21 PM	105.035	105.07	105.03	105.07	48954
5/5/2016	1:22 PM	104.93	105.03	104.93	105.03	56498
5/5/2016	1:23 PM	104.91	104.95	104.91	104.92	134266
5/5/2016	1:24 PM	104.9	104.92	104.86	104.92	93846
5/5/2016	1:25 PM	104.86	104.91	104.85	104.9	29154
5/5/2016	1:26 PM	104.91	104.92	104.85	104.86	73468
5/5/2016	1:27 PM	104.9378	104.94	104.9199	104.9199	59800
5/5/2016	1:28 PM	104.91	104.93	104.9	104.93	60773
5/5/2016	1:29 PM	104.89	104.9137	104.86	104.91	43438
5/5/2016	1:30 PM	104.912	104.92	104.89	104.91	18470
5/5/2016	1:31 PM	104.95	104.97	104.8901	104.91	59048
5/5/2016	1:32 PM	104.95	104.96	104.8999	104.95	56276
5/5/2016	1:33 PM	104.9699	104.9763	104.94	104.95	54465
5/5/2016	1:34 PM	104.91	104.96	104.91	104.96	71761
5/5/2016	1:35 PM	104.87	104.912	104.86	104.909	15839
5/5/2016	1:36 PM	104.89	104.89	104.85	104.86	19204
5/5/2016	1:37 PM	104.83	104.896	104.83	104.896	64879
5/5/2016	1:38 PM	104.83	104.88	104.82	104.83	57248
5/5/2016	1:39 PM	104.85	104.85	104.81	104.82	36492
5/5/2016	1:40 PM	104.87	104.88	104.84	104.85	17422
5/5/2016	1:41 PM	104.876	104.91	104.87	104.87	82280
5/5/2016	1:42 PM	104.9	104.93	104.88	104.88	56560
5/5/2016	1:43 PM	104.92	104.93	104.91	104.91	23646
5/5/2016	1:44 PM	104.94	104.94	104.92	104.9282	30874
5/5/2016	1:45 PM	104.91	104.93	104.9	104.93	28757
5/5/2016	1:46 PM	104.93	104.96	104.9161	104.92	52416
5/5/2016	1:47 PM	104.9459	104.9459	104.91	104.93	13503
5/5/2016	1:48 PM	104.92	104.9499	104.92	104.9499	19460
5/5/2016	1:49 PM	104.9	104.93	104.9	104.93	26528
5/5/2016	1:50 PM	104.88	104.91	104.88	104.9	30830
5/5/2016	1:51 PM	104.94	104.94	104.88	104.88	31059
5/5/2016	1:52 PM	104.92	104.94	104.91	104.93	22742
5/5/2016	1:53 PM	104.925	104.925	104.91	104.91	19335
5/5/2016	1:54 PM	104.97	104.97	104.93	104.93	16556
5/5/2016	1:55 PM	104.91	104.97	104.91	104.9699	40404
5/5/2016	1:56 PM	104.89	104.9	104.86	104.9	48841
5/5/2016	1:57 PM	104.92	104.93	104.88	104.89	25205
5/5/2016	1:58 PM	104.95	104.95	104.92	104.93	44906
5/5/2016	1:59 PM	104.96	104.96	104.95	104.95	48541
5/5/2016	2:00 PM	104.9642	104.98	104.9412	104.965	27148
5/5/2016	2:01 PM	104.88	104.96	104.86	104.96	34903
5/5/2016	2:02 PM	104.93	104.93	104.8801	104.8889	8967
5/5/2016	2:03 PM	104.96	104.97	104.9	104.93	18141
5/5/2016	2:04 PM	105.005	105.01	104.96	104.96	35975
5/5/2016	2:05 PM	105.02	105.04	104.99	104.99	42051
5/5/2016	2:06 PM	105	105.03	105	105.01	51037
5/5/2016	2:07 PM	105.02	105.02	105.01	105.01	4529
5/5/2016	2:08 PM	105.031	105.04	105.01	105.02	7692
5/5/2016	2:09 PM	105.06	105.07	105.04	105.04	72070
5/5/2016	2:10 PM	105.065	105.07	105.05	105.055	30330
5/5/2016	2:11 PM	105.08	105.11	105.069	105.07	23807
5/5/2016	2:12 PM	105.04	105.0889	105.04	105.0801	23058
5/5/2016	2:13 PM	105.05	105.07	105.02	105.04	27243
5/5/2016	2:14 PM	105.0723	105.08	105.06	105.06	19524
5/5/2016	2:15 PM	105.09	105.09	105.06	105.0799	15409
5/5/2016	2:16 PM	105.1	105.11	105.09	105.1	15873
5/5/2016	2:17 PM	105.0833	105.09	105.06	105.09	7426
5/5/2016	2:18 PM	105.08	105.08	105.0601	105.08	9867
5/5/2016	2:19 PM	105.025	105.085	105.02	105.08	57830
5/5/2016	2:20 PM	104.97	105.03	104.96	105.03	67110
5/5/2016	2:21 PM	105.0001	105.01	104.97	104.97	17104
5/5/2016	2:22 PM	105.06	105.09	105.01	105.01	30919
5/5/2016	2:23 PM	105.06	105.06	105.02	105.06	6374
5/5/2016	2:24 PM	105.08	105.08	105.0301	105.05	25541
5/5/2016	2:25 PM	105.11	105.14	105.09	105.09	81241
5/5/2016	2:26 PM	105.05	105.12	105.05	105.1	22577
5/5/2016	2:27 PM	105.1	105.105	105.0525	105.055	22184
5/5/2016	2:28 PM	105.07	105.105	105.06	105.105	8300
5/5/2016	2:29 PM	105.07	105.0701	105.05	105.05	8216
5/5/2016	2:30 PM	105.04	105.07	105.04	105.06	11070
5/5/2016	2:31 PM	105.1	105.1	105.05	105.05	20049
5/5/2016	2:32 PM	105.07	105.1	105.06	105.1	29239
5/5/2016	2:33 PM	105.03	105.09	105.03	105.08	32111
5/5/2016	2:34 PM	105.08	105.08	105.02	105.03	30913
5/5/2016	2:35 PM	105.04	105.07	105.03	105.07	15882
5/5/2016	2:36 PM	105.09	105.09	105.046	105.046	13096
5/5/2016	2:37 PM	105.02	105.09	105.005	105.09	20976
5/5/2016	2:38 PM	105.0433	105.0433	105.01	105.02	10832
5/5/2016	2:39 PM	105.0301	105.05	105.03	105.0454	12603
5/5/2016	2:40 PM	105.04	105.05	105.04	105.04	17830
5/5/2016	2:41 PM	105.04	105.04	105.03	105.035	10775
5/5/2016	2:42 PM	105.15	105.15	105.05	105.05	76178
5/5/2016	2:43 PM	105.15	105.18	105.14	105.16	62488
5/5/2016	2:44 PM	105.1	105.14	105.0926	105.14	21908
5/5/2016	2:45 PM	105.17	105.17	105.1	105.1	30176
5/5/2016	2:46 PM	105.2	105.21	105.1623	105.172	30285
5/5/2016	2:47 PM	105.23	105.23	105.19	105.21	15421
5/5/2016	2:48 PM	105.16	105.24	105.16	105.23	17203
5/5/2016	2:49 PM	105.18	105.2	105.13	105.1467	14414
5/5/2016	2:50 PM	105.15	105.19	105.145	105.18	15257
5/5/2016	2:51 PM	105.17	105.18	105.1395	105.14	35036
5/5/2016	2:52 PM	105.15	105.176	105.15	105.162	10508
5/5/2016	2:53 PM	105.13	105.14	105.11	105.1399	21130
5/5/2016	2:54 PM	105.14	105.17	105.14	105.1464	9043
5/5/2016	2:55 PM	105.1	105.15	105.1	105.14	52490
5/5/2016	2:56 PM	105.14	105.14	105.09	105.1	31642
5/5/2016	2:57 PM	105.09	105.14	105.07	105.14	21112
5/5/2016	2:58 PM	105.085	105.109	105.075	105.0999	14664
5/5/2016	2:59 PM	105.09	105.11	105.08	105.08	15827
5/5/2016	3:00 PM	104.97	105.08	104.97	105.08	37323
5/5/2016	3:01 PM	104.96	104.98	104.95	104.98	18051
5/5/2016	3:02 PM	104.98	105.01	104.97	104.97	30862
5/5/2016	3:03 PM	104.91	104.999	104.91	104.99	73061
5/5/2016	3:04 PM	104.94	104.95	104.9001	104.91	45715
5/5/2016	3:05 PM	104.93	104.95	104.91	104.93	42198
5/5/2016	3:06 PM	104.9	104.95	104.9	104.93	12927
5/5/2016	3:07 PM	104.92	104.94	104.89	104.89	26988
5/5/2016	3:08 PM	104.92	104.925	104.885	104.92	25329
5/5/2016	3:09 PM	104.93	104.95	104.92	104.92	14205
5/5/2016	3:10 PM	104.94	104.9499	104.93	104.94	12142
5/5/2016	3:11 PM	104.97	104.98	104.92	104.945	10392
5/5/2016	3:12 PM	104.97	104.99	104.945	104.98	23648
5/5/2016	3:13 PM	104.97	104.98	104.941	104.97	27680
5/5/2016	3:14 PM	105.02	105.03	104.945	104.96	23833
5/5/2016	3:15 PM	105.01	105.04	105.01	105.01	13918
5/5/2016	3:16 PM	104.98	105.01	104.98	105.01	17447
5/5/2016	3:17 PM	104.96	105	104.96	104.98	17235
5/5/2016	3:18 PM	104.95	104.98	104.94	104.96	15709
5/5/2016	3:19 PM	104.92	104.944	104.9	104.944	14823
5/5/2016	3:20 PM	104.99	105	104.9101	104.9101	33234
5/5/2016	3:21 PM	105.0001	105.02	104.9889	104.99	17410
5/5/2016	3:22 PM	105.05	105.05	104.98	105.01	17758
5/5/2016	3:23 PM	105.052	105.07	105.04	105.06	19569
5/5/2016	3:24 PM	105.06	105.07	105.04	105.057	26239
5/5/2016	3:25 PM	105.12	105.12	105.05	105.06	61903
5/5/2016	3:26 PM	105.08	105.13	105.07	105.12	59419
5/5/2016	3:27 PM	105.055	105.09	105.03	105.08	223081
5/5/2016	3:28 PM	105.07	105.07	105.04	105.05	35578
5/5/2016	3:29 PM	105.06	105.075	105.03	105.075	26139
5/5/2016	3:30 PM	105.08	105.1	105.06	105.07	40405
5/5/2016	3:31 PM	105.06	105.0877	105.04	105.08	41403
5/5/2016	3:32 PM	105.04	105.06	105.01	105.06	37150
5/5/2016	3:33 PM	105.07	105.08	105.04	105.04	22952
5/5/2016	3:34 PM	105.0223	105.08	105.02	105.06	6437
5/5/2016	3:35 PM	105.06	105.07	105.02	105.03	10384
5/5/2016	3:36 PM	105.0201	105.08	105.0201	105.06	9358
5/5/2016	3:37 PM	105.02	105.04	105	105.02	34137
5/5/2016	3:38 PM	105.01	105.03	105	105.02	64069
5/5/2016	3:39 PM	104.95	105.01	104.94	105.01	46938
5/5/2016	3:40 PM	105.01	105.01	104.93	104.94	31838
5/5/2016	3:41 PM	105.03	105.05	105.01	105.02	24282
5/5/2016	3:42 PM	105.085	105.09	105.0101	105.021	27381
5/5/2016	3:43 PM	105.0575	105.09	105.04	105.09	16724
5/5/2016	3:44 PM	105.05	105.06	105.03	105.06	18698
5/5/2016	3:45 PM	105.05	105.0711	105.01	105.05	70404
5/5/2016	3:46 PM	105.04	105.1	105.04	105.05	76693
5/5/2016	3:47 PM	105.09	105.09	105.02	105.04	31519
5/5/2016	3:48 PM	105.06	105.09	105.06	105.09	35849
5/5/2016	3:49 PM	105.03	105.08	105.02	105.06	30126
5/5/2016	3:50 PM	105.01	105.05	104.99	105.03	176008
5/5/2016	3:51 PM	104.99	105.04	104.98	105	49775
5/5/2016	3:52 PM	104.97	105	104.96	104.99	50489
5/5/2016	3:53 PM	104.98	104.99	104.96	104.965	19099
5/5/2016	3:54 PM	104.995	104.995	104.96	104.98	31791
5/5/2016	3:55 PM	104.97	104.99	104.9599	104.99	42424
5/5/2016	3:56 PM	104.9599	104.975	104.92	104.975	66358
5/5/2016	3:57 PM	104.98	104.99	104.9501	104.9599	147801
5/5/2016	3:58 PM	105	105.015	104.97	104.98	134356
5/5/2016	3:59 PM	104.99	105.02	104.98	105	171581
5/5/2016	4:00 PM	105.05	105.05	104.985	104.99	538868
5/6/2016	9:31 AM	104.55	104.65	104.5	104.5	215220
5/6/2016	9:32 AM	104.64	104.65	104.56	104.56	39881
5/6/2016	9:33 AM	104.7	104.76	104.64	104.66	149414
5/6/2016	9:34 AM	104.73	104.76	104.67	104.69	77393
5/6/2016	9:35 AM	104.67	104.75	104.67	104.72	34556
5/6/2016	9:36 AM	104.77	104.7899	104.67	104.69	92294
5/6/2016	9:37 AM	104.74	104.78	104.71	104.78	59595
5/6/2016	9:38 AM	104.7538	104.79	104.71	104.73	125116
5/6/2016	9:39 AM	104.94	105	104.72	104.76	149508
5/6/2016	9:40 AM	105.01	105.1	104.93	104.93	230208
5/6/2016	9:41 AM	105.05	105.07	104.99	105.02	88979
5/6/2016	9:42 AM	105.19	105.25	105.03	105.05	173237
5/6/2016	9:43 AM	105.15	105.245	105.13	105.21	69078
5/6/2016	9:44 AM	105.1101	105.18	105.1	105.15	65873
5/6/2016	9:45 AM	105.08	105.15	105.05	105.13	74230
5/6/2016	9:46 AM	105.04	105.09	105.04	105.09	43642
5/6/2016	9:47 AM	104.96	105.05	104.93	105.04	104501
5/6/2016	9:48 AM	104.96	104.98	104.93	104.95	53801
5/6/2016	9:49 AM	104.95	105.019	104.93	104.97	87925
5/6/2016	9:50 AM	104.87	104.98	104.86	104.97	266684
5/6/2016	9:51 AM	104.99	105	104.83	104.87	132358
5/6/2016	9:52 AM	104.935	104.99	104.91	104.98	71845
5/6/2016	9:53 AM	104.89	104.96	104.83	104.94	107555
5/6/2016	9:54 AM	104.92	104.93	104.86	104.89	52268
5/6/2016	9:55 AM	104.94	104.96	104.91	104.93	33045
5/6/2016	9:56 AM	104.88	104.96	104.87	104.95	49516
5/6/2016	9:57 AM	104.83	104.9	104.83	104.88	45942
5/6/2016	9:58 AM	104.861	104.89	104.82	104.83	35080
5/6/2016	9:59 AM	104.77	104.86	104.76	104.86	58346
5/6/2016	10:00 AM	104.819	104.819	104.76	104.78	59028
5/6/2016	10:01 AM	104.77	104.84	104.76	104.82	35717
5/6/2016	10:02 AM	104.765	104.78	104.72	104.77	79226
5/6/2016	10:03 AM	104.79	104.82	104.72	104.76	37596
5/6/2016	10:04 AM	104.8715	104.89	104.8	104.8	200175
5/6/2016	10:05 AM	104.88	104.91	104.87	104.88	28635
5/6/2016	10:06 AM	104.87	104.9	104.81	104.89	57129
5/6/2016	10:07 AM	104.92	104.94	104.83	104.87	63141
5/6/2016	10:08 AM	105.04	105.07	104.919	104.92	198445
5/6/2016	10:09 AM	105.03	105.05	104.99	105.05	46422
5/6/2016	10:10 AM	105.02	105.0433	104.99	105.031	94983
5/6/2016	10:11 AM	105.02	105.05	104.96	105.02	48588
5/6/2016	10:12 AM	104.89	105.0199	104.89	105.0199	44156
5/6/2016	10:13 AM	104.86	104.9299	104.84	104.89	77065
5/6/2016	10:14 AM	104.85	104.88	104.83	104.86	42093
5/6/2016	10:15 AM	104.81	104.89	104.81	104.86	34828
5/6/2016	10:16 AM	104.83	104.84	104.79	104.8108	35150
5/6/2016	10:17 AM	104.7922	104.84	104.74	104.83	93660
5/6/2016	10:18 AM	104.78	104.81	104.78	104.79	31724
5/6/2016	10:19 AM	104.78	104.84	104.7762	104.7762	25998
5/6/2016	10:20 AM	104.76	104.81	104.74	104.79	63428
5/6/2016	10:21 AM	104.68	104.755	104.67	104.755	88085
5/6/2016	10:22 AM	104.685	104.71	104.64	104.67	82997
5/6/2016	10:23 AM	104.73	104.75	104.68	104.69	46786
5/6/2016	10:24 AM	104.64	104.74	104.64	104.73	325778
5/6/2016	10:25 AM	104.6	104.64	104.56	104.64	93753
5/6/2016	10:26 AM	104.63	104.64	104.56	104.6	31318
5/6/2016	10:27 AM	104.66	104.67	104.6399	104.65	37918
5/6/2016	10:28 AM	104.66	104.68	104.64	104.66	50371
5/6/2016	10:29 AM	104.66	104.7	104.6525	104.67	39338
5/6/2016	10:30 AM	104.7	104.73	104.65	104.67	47227
5/6/2016	10:31 AM	104.66	104.7	104.64	104.69	50982
5/6/2016	10:32 AM	104.71	104.71	104.65	104.66	13750
5/6/2016	10:33 AM	104.77	104.792	104.7	104.71	54822
5/6/2016	10:34 AM	104.7818	104.83	104.77	104.779	46763
5/6/2016	10:35 AM	104.741	104.79	104.73	104.786	32769
5/6/2016	10:36 AM	104.72	104.76	104.72	104.74	41762
5/6/2016	10:37 AM	104.65	104.7263	104.63	104.7263	50513
5/6/2016	10:38 AM	104.52	104.649	104.52	104.649	61496
5/6/2016	10:39 AM	104.55	104.55	104.52	104.52	33529
5/6/2016	10:40 AM	104.55	104.55	104.515	104.53	46315
5/6/2016	10:41 AM	104.56	104.56	104.51	104.55	44196
5/6/2016	10:42 AM	104.5105	104.59	104.5	104.56	46031
5/6/2016	10:43 AM	104.4911	104.5436	104.48	104.52	55563
5/6/2016	10:44 AM	104.56	104.59	104.46	104.49	62083
5/6/2016	10:45 AM	104.54	104.56	104.53	104.56	22958
5/6/2016	10:46 AM	104.48	104.54	104.45	104.53	36722
5/6/2016	10:47 AM	104.45	104.5	104.41	104.473	80387
5/6/2016	10:48 AM	104.44	104.47	104.4	104.45	32828
5/6/2016	10:49 AM	104.491	104.51	104.42	104.44	123893
5/6/2016	10:50 AM	104.4304	104.5	104.4304	104.4987	44673
5/6/2016	10:51 AM	104.48	104.49	104.43	104.43	47209
5/6/2016	10:52 AM	104.44	104.48	104.43	104.48	45019
5/6/2016	10:53 AM	104.511	104.511	104.43	104.44	18610
5/6/2016	10:54 AM	104.485	104.54	104.4736	104.51	27345
5/6/2016	10:55 AM	104.51	104.51	104.41	104.47	64440
5/6/2016	10:56 AM	104.56	104.56	104.5	104.52	20878
5/6/2016	10:57 AM	104.5	104.56	104.49	104.56	32322
5/6/2016	10:58 AM	104.44	104.5	104.43	104.5	12134
5/6/2016	10:59 AM	104.51	104.52	104.44	104.44	28641
5/6/2016	11:00 AM	104.5012	104.54	104.49	104.51	19842
5/6/2016	11:01 AM	104.52	104.5601	104.48	104.5	78736
5/6/2016	11:02 AM	104.57	104.62	104.52	104.53	78353
5/6/2016	11:03 AM	104.58	104.58	104.5563	104.57	23168
5/6/2016	11:04 AM	104.55	104.59	104.53	104.59	35045
5/6/2016	11:05 AM	104.55	104.57	104.5205	104.55	45351
5/6/2016	11:06 AM	104.545	104.57	104.53	104.55	32282
5/6/2016	11:07 AM	104.54	104.56	104.54	104.55	24065
5/6/2016	11:08 AM	104.56	104.59	104.55	104.56	14281
5/6/2016	11:09 AM	104.6	104.61	104.55	104.55	27354
5/6/2016	11:10 AM	104.5339	104.61	104.52	104.6	36800
5/6/2016	11:11 AM	104.615	104.615	104.5323	104.5323	55814
5/6/2016	11:12 AM	104.63	104.67	104.58	104.615	95359
5/6/2016	11:13 AM	104.645	104.68	104.617	104.62	40146
5/6/2016	11:14 AM	104.65	104.65	104.62	104.6437	24541
5/6/2016	11:15 AM	104.65	104.68	104.64	104.66	23133
5/6/2016	11:16 AM	104.7	104.72	104.64	104.65	91109
5/6/2016	11:17 AM	104.69	104.74	104.66	104.71	55940
5/6/2016	11:18 AM	104.69	104.71	104.67	104.7	38346
5/6/2016	11:19 AM	104.75	104.8	104.69	104.69	94101
5/6/2016	11:20 AM	104.74	104.75	104.73	104.75	15922
5/6/2016	11:21 AM	104.8003	104.8003	104.76	104.76	96066
5/6/2016	11:22 AM	104.81	104.815	104.779	104.79	38637
5/6/2016	11:23 AM	104.79	104.8	104.765	104.8	26658
5/6/2016	11:24 AM	104.81	104.84	104.79	104.795	28166
5/6/2016	11:25 AM	104.8	104.82	104.75	104.82	69580
5/6/2016	11:26 AM	104.7899	104.83	104.78	104.81	36892
5/6/2016	11:27 AM	104.78	104.78	104.75	104.78	21009
5/6/2016	11:28 AM	104.7877	104.82	104.78	104.78	24679
5/6/2016	11:29 AM	104.82	104.83	104.79	104.79	11530
5/6/2016	11:30 AM	104.82	104.83	104.785	104.82	26946
5/6/2016	11:31 AM	104.735	104.82	104.735	104.81	45594
5/6/2016	11:32 AM	104.8	104.8	104.73	104.75	29760
5/6/2016	11:33 AM	104.795	104.82	104.78	104.81	51953
5/6/2016	11:34 AM	104.8	104.81	104.745	104.77	172999
5/6/2016	11:35 AM	104.72	104.79	104.71	104.79	92071
5/6/2016	11:36 AM	104.715	104.73	104.675	104.73	109663
5/6/2016	11:37 AM	104.73	104.74	104.71	104.73	33390
5/6/2016	11:38 AM	104.72	104.74	104.71	104.74	23397
5/6/2016	11:39 AM	104.75	104.76	104.71	104.72	23879
5/6/2016	11:40 AM	104.7234	104.75	104.72	104.75	12631
5/6/2016	11:41 AM	104.7089	104.7336	104.7089	104.725	17735
5/6/2016	11:42 AM	104.71	104.72	104.68	104.71	28073
5/6/2016	11:43 AM	104.7001	104.73	104.69	104.71	14062
5/6/2016	11:44 AM	104.68	104.7	104.67	104.7	14625
5/6/2016	11:45 AM	104.69	104.7	104.68	104.68	12704
5/6/2016	11:46 AM	104.68	104.7	104.67	104.6867	24159
5/6/2016	11:47 AM	104.65	104.69	104.641	104.685	39673
5/6/2016	11:48 AM	104.63	104.66	104.63	104.65	9067
5/6/2016	11:49 AM	104.61	104.63	104.61	104.6265	46125
5/6/2016	11:50 AM	104.58	104.61	104.57	104.61	72575
5/6/2016	11:51 AM	104.58	104.58	104.56	104.575	48165
5/6/2016	11:52 AM	104.56	104.5899	104.55	104.585	33623
5/6/2016	11:53 AM	104.585	104.59	104.555	104.56	15225
5/6/2016	11:54 AM	104.55	104.58	104.54	104.58	14051
5/6/2016	11:55 AM	104.52	104.545	104.52	104.54	13033
5/6/2016	11:56 AM	104.55	104.57	104.52	104.53	68593
5/6/2016	11:57 AM	104.525	104.55	104.52	104.55	13725
5/6/2016	11:58 AM	104.529	104.533	104.515	104.525	12920
5/6/2016	11:59 AM	104.54	104.5401	104.53	104.53	8284
5/6/2016	12:00 PM	104.51	104.54	104.5	104.54	15666
5/6/2016	12:01 PM	104.53	104.54	104.48	104.51	71061
5/6/2016	12:02 PM	104.52	104.54	104.51	104.54	20191
5/6/2016	12:03 PM	104.51	104.53	104.51	104.52	35117
5/6/2016	12:04 PM	104.52	104.53	104.5	104.5	4367
5/6/2016	12:05 PM	104.5	104.54	104.495	104.53	11862
5/6/2016	12:06 PM	104.5	104.51	104.46	104.48	23470
5/6/2016	12:07 PM	104.54	104.54	104.49	104.49	24648
5/6/2016	12:08 PM	104.579	104.58	104.54	104.54	25698
5/6/2016	12:09 PM	104.56	104.58	104.56	104.58	3329
5/6/2016	12:10 PM	104.55	104.565	104.54	104.56	9826
5/6/2016	12:11 PM	104.578	104.58	104.56	104.56	7343
5/6/2016	12:12 PM	104.57	104.58	104.57	104.58	5686
5/6/2016	12:13 PM	104.57	104.58	104.515	104.56	38866
5/6/2016	12:14 PM	104.58	104.59	104.57	104.57	35964
5/6/2016	12:15 PM	104.61	104.62	104.57	104.57	87179
5/6/2016	12:16 PM	104.55	104.615	104.52	104.61	55988
5/6/2016	12:17 PM	104.52	104.56	104.52	104.55	36476
5/6/2016	12:18 PM	104.4837	104.51	104.48	104.51	37207
5/6/2016	12:19 PM	104.51	104.51	104.48	104.485	33241
5/6/2016	12:20 PM	104.5	104.52	104.495	104.52	43276
5/6/2016	12:21 PM	104.44	104.52	104.43	104.51	62417
5/6/2016	12:22 PM	104.4899	104.49	104.45	104.45	48476
5/6/2016	12:23 PM	104.5136	104.52	104.49	104.49	41401
5/6/2016	12:24 PM	104.555	104.56	104.48	104.52	38108
5/6/2016	12:25 PM	104.54	104.56	104.54	104.545	11776
5/6/2016	12:26 PM	104.52	104.55	104.5	104.54	24177
5/6/2016	12:27 PM	104.54	104.57	104.525	104.53	36591
5/6/2016	12:28 PM	104.55	104.57	104.54	104.55	10154
5/6/2016	12:29 PM	104.54	104.56	104.54	104.55	5381
5/6/2016	12:30 PM	104.53	104.54	104.52	104.5325	33537
5/6/2016	12:31 PM	104.55	104.5599	104.54	104.54	8732
5/6/2016	12:32 PM	104.5	104.54	104.48	104.54	23021
5/6/2016	12:33 PM	104.51	104.52	104.495	104.5	50820
5/6/2016	12:34 PM	104.5	104.53	104.49	104.51	61854
5/6/2016	12:35 PM	104.53	104.53	104.48	104.51	29349
5/6/2016	12:36 PM	104.4839	104.525	104.48	104.525	37481
5/6/2016	12:37 PM	104.55	104.56	104.49	104.49	34734
5/6/2016	12:38 PM	104.57	104.6	104.56	104.57	36486
5/6/2016	12:39 PM	104.61	104.61	104.575	104.58	14191
5/6/2016	12:40 PM	104.59	104.63	104.59	104.615	16140
5/6/2016	12:41 PM	104.6	104.61	104.59	104.59	8193
5/6/2016	12:42 PM	104.61	104.61	104.57	104.59	25779
5/6/2016	12:43 PM	104.65	104.66	104.6189	104.6199	75236
5/6/2016	12:44 PM	104.655	104.66	104.635	104.645	58381
5/6/2016	12:45 PM	104.6764	104.689	104.655	104.66	46718
5/6/2016	12:46 PM	104.66	104.675	104.66	104.67	17646
5/6/2016	12:47 PM	104.61	104.67	104.605	104.665	27941
5/6/2016	12:48 PM	104.65	104.66	104.61	104.61	19611
5/6/2016	12:49 PM	104.66	104.67	104.65	104.65	6976
5/6/2016	12:50 PM	104.6666	104.6734	104.66	104.6663	12581
5/6/2016	12:51 PM	104.63	104.66	104.62	104.66	8929
5/6/2016	12:52 PM	104.62	104.64	104.59	104.64	9393
5/6/2016	12:53 PM	104.65	104.65	104.61	104.63	4918
5/6/2016	12:54 PM	104.63	104.65	104.62	104.65	9478
5/6/2016	12:55 PM	104.63	104.65	104.62	104.64	19634
5/6/2016	12:56 PM	104.6663	104.67	104.63	104.63	15161
5/6/2016	12:57 PM	104.77	104.77	104.66	104.66	46937
5/6/2016	12:58 PM	104.75	104.78	104.75	104.77	63633
5/6/2016	12:59 PM	104.76	104.76	104.74	104.75	9624
5/6/2016	1:00 PM	104.771	104.78	104.76	104.765	36587
5/6/2016	1:01 PM	104.77	104.82	104.77	104.78	19853
5/6/2016	1:02 PM	104.8	104.8	104.77	104.78	19271
5/6/2016	1:03 PM	104.82	104.8367	104.79	104.79	66828
5/6/2016	1:04 PM	104.79	104.825	104.79	104.82	18258
5/6/2016	1:05 PM	104.815	104.815	104.79	104.8	3846
5/6/2016	1:06 PM	104.84	104.86	104.815	104.82	41634
5/6/2016	1:07 PM	104.92	104.93	104.8408	104.85	80128
5/6/2016	1:08 PM	104.93	104.97	104.92	104.92	69739
5/6/2016	1:09 PM	104.93	104.93	104.9	104.93	9555
5/6/2016	1:10 PM	104.9433	104.96	104.929	104.929	58187
5/6/2016	1:11 PM	104.97	104.97	104.95	104.95	46142
5/6/2016	1:12 PM	104.98	105.02	104.9608	104.98	278223
5/6/2016	1:13 PM	104.9536	104.99	104.93	104.99	71455
5/6/2016	1:14 PM	104.99	105.02	104.955	104.96	65511
5/6/2016	1:15 PM	104.98	105.005	104.965	105	35978
5/6/2016	1:16 PM	104.99	105	104.9701	104.988	17951
5/6/2016	1:17 PM	105.04	105.06	104.99	104.99	60691
5/6/2016	1:18 PM	105.07	105.07	105.03	105.03	37188
5/6/2016	1:19 PM	105.07	105.08	105.06	105.068	15771
5/6/2016	1:20 PM	105.05	105.07	105.05	105.0532	41079
5/6/2016	1:21 PM	105.0501	105.07	105.042	105.05	21886
5/6/2016	1:22 PM	105.03	105.06	105.03	105.06	24262
5/6/2016	1:23 PM	105.01	105.0333	105	105.03	24700
5/6/2016	1:24 PM	105.0037	105.02	104.99	105.015	40751
5/6/2016	1:25 PM	105.03	105.04	105	105.01	16231
5/6/2016	1:26 PM	105.02	105.03	105	105.03	7966
5/6/2016	1:27 PM	105.045	105.06	105.03	105.03	19518
5/6/2016	1:28 PM	105.04	105.05	105.02	105.045	24728
5/6/2016	1:29 PM	105.05	105.08	105.04	105.04	73296
5/6/2016	1:30 PM	105	105.05	104.98	105.05	37981
5/6/2016	1:31 PM	104.98	105.02	104.96	104.995	56093
5/6/2016	1:32 PM	104.98	104.9833	104.95	104.98	20788
5/6/2016	1:33 PM	104.96	104.98	104.95	104.98	14567
5/6/2016	1:34 PM	104.96	104.9662	104.95	104.96	12983
5/6/2016	1:35 PM	104.99	104.99	104.951	104.96	16227
5/6/2016	1:36 PM	105	105.01	104.99	104.99	31933
5/6/2016	1:37 PM	105.03	105.0336	104.99	105.01	28421
5/6/2016	1:38 PM	104.98	105.0456	104.98	105.035	18979
5/6/2016	1:39 PM	104.98	104.99	104.95	104.99	31118
5/6/2016	1:40 PM	104.9961	105	104.97	104.985	16211
5/6/2016	1:41 PM	104.97	105	104.97	104.99	26324
5/6/2016	1:42 PM	104.96	104.9801	104.95	104.98	56929
5/6/2016	1:43 PM	104.95	104.969	104.95	104.96	11869
5/6/2016	1:44 PM	104.93	104.95	104.92	104.95	23785
5/6/2016	1:45 PM	104.92	104.9501	104.92	104.93	20962
5/6/2016	1:46 PM	104.97	104.971	104.925	104.93	9800
5/6/2016	1:47 PM	105	105.01	104.97	104.97	9726
5/6/2016	1:48 PM	105.02	105.03	105	105.01	12087
5/6/2016	1:49 PM	105.03	105.03	104.99	105.015	30845
5/6/2016	1:50 PM	105.04	105.05	105.02	105.0227	23050
5/6/2016	1:51 PM	105.05	105.05	105.02	105.02	24456
5/6/2016	1:52 PM	105.05	105.06	105.04	105.06	13728
5/6/2016	1:53 PM	105.05	105.051	105.03	105.04	14126
5/6/2016	1:54 PM	105.07	105.07	105.04	105.04	6593
5/6/2016	1:55 PM	105.07	105.0999	105.067	105.07	48100
5/6/2016	1:56 PM	105.06	105.07	105.035	105.0658	27569
5/6/2016	1:57 PM	105.07	105.0799	105.06	105.06	7351
5/6/2016	1:58 PM	105.1167	105.13	105.06	105.0644	26814
5/6/2016	1:59 PM	105.21	105.22	105.11	105.118	69847
5/6/2016	2:00 PM	105.285	105.285	105.21	105.21	137811
5/6/2016	2:01 PM	105.28	105.29	105.24	105.285	72786
5/6/2016	2:02 PM	105.3	105.33	105.28	105.28	108810
5/6/2016	2:03 PM	105.28	105.3	105.27	105.3	43285
5/6/2016	2:04 PM	105.3	105.31	105.265	105.29	114367
5/6/2016	2:05 PM	105.35	105.385	105.3	105.3	127901
5/6/2016	2:06 PM	105.37	105.4	105.35	105.35	73668
5/6/2016	2:07 PM	105.4	105.41	105.38	105.38	174476
5/6/2016	2:08 PM	105.46	105.48	105.409	105.41	387213
5/6/2016	2:09 PM	105.49	105.5	105.45	105.46	179858
5/6/2016	2:10 PM	105.53	105.56	105.49	105.49	299681
5/6/2016	2:11 PM	105.485	105.55	105.47	105.53	147122
5/6/2016	2:12 PM	105.51	105.53	105.46	105.48	270494
5/6/2016	2:13 PM	105.44	105.51	105.44	105.51	32433
5/6/2016	2:14 PM	105.41	105.465	105.41	105.44	111330
5/6/2016	2:15 PM	105.445	105.45	105.4	105.41	30446
5/6/2016	2:16 PM	105.48	105.48	105.44	105.44	22675
5/6/2016	2:17 PM	105.4856	105.505	105.47	105.48	39425
5/6/2016	2:18 PM	105.5	105.52	105.47	105.49	52116
5/6/2016	2:19 PM	105.51	105.525	105.485	105.49	35236
5/6/2016	2:20 PM	105.49	105.51	105.47	105.5	57297
5/6/2016	2:21 PM	105.47	105.5	105.47	105.49	66922
5/6/2016	2:22 PM	105.4267	105.48	105.4	105.47	72196
5/6/2016	2:23 PM	105.4199	105.445	105.4033	105.429	50608
5/6/2016	2:24 PM	105.38	105.42	105.38	105.4101	36990
5/6/2016	2:25 PM	105.37	105.405	105.37	105.38	95621
5/6/2016	2:26 PM	105.38	105.385	105.36	105.38	4412
5/6/2016	2:27 PM	105.4	105.43	105.37	105.38	68925
5/6/2016	2:28 PM	105.41	105.44	105.39	105.4	15295
5/6/2016	2:29 PM	105.44	105.44	105.4	105.42	72016
5/6/2016	2:30 PM	105.36	105.44	105.35	105.44	75850
5/6/2016	2:31 PM	105.3499	105.38	105.32	105.37	40497
5/6/2016	2:32 PM	105.32	105.35	105.32	105.34	16357
5/6/2016	2:33 PM	105.35	105.37	105.33	105.33	24049
5/6/2016	2:34 PM	105.342	105.36	105.32	105.35	19652
5/6/2016	2:35 PM	105.38	105.38	105.3433	105.35	17422
5/6/2016	2:36 PM	105.33	105.38	105.33	105.375	26256
5/6/2016	2:37 PM	105.34	105.345	105.32	105.3301	17786
5/6/2016	2:38 PM	105.3801	105.4	105.35	105.35	28623
5/6/2016	2:39 PM	105.38	105.38	105.3599	105.38	23938
5/6/2016	2:40 PM	105.43	105.43	105.38	105.38	35368
5/6/2016	2:41 PM	105.41	105.425	105.4	105.42	50057
5/6/2016	2:42 PM	105.425	105.4267	105.395	105.4	9022
5/6/2016	2:43 PM	105.485	105.49	105.425	105.425	85356
5/6/2016	2:44 PM	105.506	105.51	105.48	105.49	36803
5/6/2016	2:45 PM	105.48	105.521	105.48	105.5	49777
5/6/2016	2:46 PM	105.51	105.52	105.4816	105.4816	16262
5/6/2016	2:47 PM	105.48	105.51	105.47	105.51	31468
5/6/2016	2:48 PM	105.51	105.51	105.445	105.48	106882
5/6/2016	2:49 PM	105.45	105.51	105.42	105.51	27854
5/6/2016	2:50 PM	105.4133	105.45	105.41	105.45	10519
5/6/2016	2:51 PM	105.4463	105.45	105.42	105.42	18444
5/6/2016	2:52 PM	105.42	105.45	105.411	105.445	93330
5/6/2016	2:53 PM	105.42	105.43	105.405	105.42	13843
5/6/2016	2:54 PM	105.45	105.45	105.42	105.42	10913
5/6/2016	2:55 PM	105.51	105.53	105.45	105.45	72176
5/6/2016	2:56 PM	105.47	105.51	105.465	105.51	23250
5/6/2016	2:57 PM	105.44	105.48	105.43	105.47	197118
5/6/2016	2:58 PM	105.46	105.48	105.435	105.44	13570
5/6/2016	2:59 PM	105.45	105.46	105.43	105.46	18149
5/6/2016	3:00 PM	105.405	105.46	105.4	105.45	50329
5/6/2016	3:01 PM	105.47	105.48	105.41	105.41	21629
5/6/2016	3:02 PM	105.5007	105.51	105.4636	105.47	21309
5/6/2016	3:03 PM	105.52	105.525	105.481	105.5	22773
5/6/2016	3:04 PM	105.52	105.55	105.52	105.53	68586
5/6/2016	3:05 PM	105.53	105.53	105.51	105.51	37981
5/6/2016	3:06 PM	105.52	105.53	105.51	105.52	35325
5/6/2016	3:07 PM	105.5005	105.5299	105.495	105.5299	13258
5/6/2016	3:08 PM	105.51	105.53	105.5	105.5	14517
5/6/2016	3:09 PM	105.46	105.52	105.452	105.505	36850
5/6/2016	3:10 PM	105.4368	105.46	105.4236	105.45	39193
5/6/2016	3:11 PM	105.5	105.5	105.44	105.44	40097
5/6/2016	3:12 PM	105.48	105.52	105.48	105.5	21286
5/6/2016	3:13 PM	105.46	105.485	105.46	105.485	14261
5/6/2016	3:14 PM	105.46	105.47	105.45	105.45	32108
5/6/2016	3:15 PM	105.42	105.46	105.41	105.46	22831
5/6/2016	3:16 PM	105.42	105.445	105.38	105.42	35917
5/6/2016	3:17 PM	105.42	105.45	105.42	105.42	18237
5/6/2016	3:18 PM	105.44	105.45	105.43	105.43	13523
5/6/2016	3:19 PM	105.49	105.5	105.45	105.45	51737
5/6/2016	3:20 PM	105.45	105.49	105.45	105.49	36824
5/6/2016	3:21 PM	105.46	105.46	105.4392	105.44	20760
5/6/2016	3:22 PM	105.48	105.485	105.44	105.47	19347
5/6/2016	3:23 PM	105.47	105.5	105.45	105.48	21893
5/6/2016	3:24 PM	105.51	105.51	105.4675	105.47	14584
5/6/2016	3:25 PM	105.5033	105.51	105.4899	105.5099	20706
5/6/2016	3:26 PM	105.52	105.52	105.495	105.5	35783
5/6/2016	3:27 PM	105.515	105.53	105.49	105.52	23138
5/6/2016	3:28 PM	105.5	105.525	105.48	105.515	12239
5/6/2016	3:29 PM	105.52	105.54	105.49	105.49	28449
5/6/2016	3:30 PM	105.495	105.52	105.49	105.52	10222
5/6/2016	3:31 PM	105.45	105.495	105.45	105.495	40281
5/6/2016	3:32 PM	105.4	105.45	105.39	105.45	55967
5/6/2016	3:33 PM	105.4	105.42	105.39	105.4	71915
5/6/2016	3:34 PM	105.3633	105.395	105.3499	105.395	31170
5/6/2016	3:35 PM	105.37	105.37	105.35	105.36	31632
5/6/2016	3:36 PM	105.39	105.39	105.36	105.368	31528
5/6/2016	3:37 PM	105.42	105.445	105.39	105.39	39691
5/6/2016	3:38 PM	105.47	105.48	105.41	105.41	81433
5/6/2016	3:39 PM	105.45	105.4721	105.45	105.47	23632
5/6/2016	3:40 PM	105.44	105.4564	105.43	105.44	22924
5/6/2016	3:41 PM	105.43	105.45	105.41	105.45	34073
5/6/2016	3:42 PM	105.4489	105.4536	105.415	105.43	27079
5/6/2016	3:43 PM	105.4384	105.44	105.425	105.44	28168
5/6/2016	3:44 PM	105.38	105.43	105.37	105.43	45671
5/6/2016	3:45 PM	105.36	105.39	105.355	105.38	63654
5/6/2016	3:46 PM	105.37	105.42	105.3536	105.37	96067
5/6/2016	3:47 PM	105.3999	105.4	105.365	105.378	57774
5/6/2016	3:48 PM	105.35	105.3908	105.35	105.3908	152659
5/6/2016	3:49 PM	105.38	105.38	105.34	105.35	57108
5/6/2016	3:50 PM	105.39	105.39	105.355	105.38	80751
5/6/2016	3:51 PM	105.4	105.43	105.38	105.39	85081
5/6/2016	3:52 PM	105.425	105.44	105.4	105.4	62131
5/6/2016	3:53 PM	105.47	105.48	105.42	105.43	60209
5/6/2016	3:54 PM	105.47	105.48	105.45	105.47	106997
5/6/2016	3:55 PM	105.48	105.5	105.465	105.47	98305
5/6/2016	3:56 PM	105.51	105.52	105.48	105.48	102130
5/6/2016	3:57 PM	105.533	105.54	105.5	105.501	161562
5/6/2016	3:58 PM	105.53	105.54	105.51	105.53	174763
5/6/2016	3:59 PM	105.53	105.55	105.52	105.52	322657
5/6/2016	4:00 PM	105.58	105.6	105.51	105.54	855322
5/9/2016	9:31 AM	105.55	105.63	105.54	105.6	259059
5/9/2016	9:32 AM	105.59	105.61	105.55	105.55	131668
5/9/2016	9:33 AM	105.68	105.69	105.56	105.59	64812
5/9/2016	9:34 AM	105.77	105.77	105.64	105.68	96755
5/9/2016	9:35 AM	105.79	105.8137	105.75	105.76	90014
5/9/2016	9:36 AM	105.91	105.91	105.79	105.79	77340
5/9/2016	9:37 AM	105.97	105.97	105.88	105.91	119003
5/9/2016	9:38 AM	105.96	106.02	105.941	105.969	56431
5/9/2016	9:39 AM	105.95	105.987	105.9456	105.97	312932
5/9/2016	9:40 AM	105.88	105.95	105.87	105.94	98573
5/9/2016	9:41 AM	105.84	105.909	105.83	105.89	135115
5/9/2016	9:42 AM	105.88	105.91	105.8305	105.84	76222
5/9/2016	9:43 AM	105.86	105.8762	105.8	105.8762	33146
5/9/2016	9:44 AM	105.98	105.98	105.85	105.85	51159
5/9/2016	9:45 AM	106.03	106.07	105.97	105.98	91759
5/9/2016	9:46 AM	106.1	106.1	106.03	106.03	58984
5/9/2016	9:47 AM	106.1	106.1	106.06	106.09	25602
5/9/2016	9:48 AM	106.065	106.11	106.06	106.1	55267
5/9/2016	9:49 AM	106.09	106.11	106.04	106.0654	36109
5/9/2016	9:50 AM	105.99	106.1	105.97	106.1	49094
5/9/2016	9:51 AM	105.97	106	105.96	105.99	48622
5/9/2016	9:52 AM	105.95	105.985	105.95	105.96	72099
5/9/2016	9:53 AM	106.05	106.05	105.955	105.955	51760
5/9/2016	9:54 AM	106.08	106.1	106.05	106.06	82416
5/9/2016	9:55 AM	106.03	106.11	105.95	106.08	108940
5/9/2016	9:56 AM	106	106.03	105.98	106.03	32247
5/9/2016	9:57 AM	105.99	106.01	105.97	106	25357
5/9/2016	9:58 AM	106.015	106.0299	105.9886	105.99	17422
5/9/2016	9:59 AM	105.97	106	105.95	106	58856
5/9/2016	10:00 AM	106.169	106.169	105.96	105.97	66224
5/9/2016	10:01 AM	106.06	106.2	106.04	106.1699	135575
5/9/2016	10:02 AM	106.15	106.215	106.05	106.05	122316
5/9/2016	10:03 AM	106.07	106.17	106.07	106.14	62808
5/9/2016	10:04 AM	106.09	106.105	106.05	106.08	39385
5/9/2016	10:05 AM	106.05	106.11	105.98	106.0917	50358
5/9/2016	10:06 AM	106.11	106.12	106.05	106.0599	22654
5/9/2016	10:07 AM	106.105	106.13	106.08	106.1076	42798
5/9/2016	10:08 AM	106.15	106.15	106.07	106.11	29809
5/9/2016	10:09 AM	106.21	106.21	106.15	106.16	50690
5/9/2016	10:10 AM	106.2	106.24	106.18	106.21	104408
5/9/2016	10:11 AM	106.13	106.2	106.11	106.2	63012
5/9/2016	10:12 AM	106.19	106.19	106.09	106.14	78661
5/9/2016	10:13 AM	106.14	106.22	106.13	106.19	70091
5/9/2016	10:14 AM	106.11	106.13	106.07	106.13	50834
5/9/2016	10:15 AM	106.125	106.14	106.09	106.09	23210
5/9/2016	10:16 AM	106.18	106.199	106.13	106.13	34952
5/9/2016	10:17 AM	106.17	106.211	106.15	106.18	91133
5/9/2016	10:18 AM	106.24	106.25	106.18	106.18	87224
5/9/2016	10:19 AM	106.17	106.24	106.161	106.24	18734
5/9/2016	10:20 AM	106.13	106.18	106.12	106.16	41948
5/9/2016	10:21 AM	106.17	106.19	106.12	106.12	72990
5/9/2016	10:22 AM	106.07	106.18	106.07	106.1756	37356
5/9/2016	10:23 AM	106.05	106.09	106.02	106.05	82846
5/9/2016	10:24 AM	106.0056	106.06	105.99	106.05	38308
5/9/2016	10:25 AM	105.88	106.03	105.88	106.01	76453
5/9/2016	10:26 AM	105.87	105.9	105.84	105.881	71893
5/9/2016	10:27 AM	105.83	105.8899	105.821	105.865	49302
5/9/2016	10:28 AM	105.83	105.869	105.8	105.8363	93852
5/9/2016	10:29 AM	105.8	105.8392	105.78	105.83	31656
5/9/2016	10:30 AM	105.82	105.85	105.78	105.79	31446
5/9/2016	10:31 AM	105.81	105.82	105.76	105.82	42937
5/9/2016	10:32 AM	105.821	105.85	105.81	105.81	35816
5/9/2016	10:33 AM	105.81	105.847	105.81	105.82	77265
5/9/2016	10:34 AM	105.812	105.83	105.79	105.82	15337
5/9/2016	10:35 AM	105.82	105.84	105.8	105.81	22895
5/9/2016	10:36 AM	105.86	105.88	105.82	105.82	52810
5/9/2016	10:37 AM	105.87	105.886	105.835	105.86	29404
5/9/2016	10:38 AM	105.83	105.88	105.83	105.87	33658
5/9/2016	10:39 AM	105.76	105.84	105.72	105.84	90450
5/9/2016	10:40 AM	105.8	105.815	105.76	105.76	21164
5/9/2016	10:41 AM	105.83	105.84	105.78	105.79	19199
5/9/2016	10:42 AM	105.85	105.86	105.83	105.83	31553
5/9/2016	10:43 AM	105.9	105.9	105.84	105.86	24455
5/9/2016	10:44 AM	105.93	105.95	105.9	105.9	27353
5/9/2016	10:45 AM	105.87	105.94	105.83	105.93	58764
5/9/2016	10:46 AM	105.85	105.92	105.85	105.86	44685
5/9/2016	10:47 AM	105.85	105.9	105.84	105.84	26483
5/9/2016	10:48 AM	105.9279	105.95	105.86	105.86	17250
5/9/2016	10:49 AM	105.89	105.94	105.89	105.92	26849
5/9/2016	10:50 AM	105.95	105.96	105.89	105.89	37232
5/9/2016	10:51 AM	105.98	105.99	105.95	105.95	37405
5/9/2016	10:52 AM	105.96	106.01	105.95	106	18833
5/9/2016	10:53 AM	105.965	105.99	105.95	105.951	6883
5/9/2016	10:54 AM	105.91	105.965	105.89	105.96	21320
5/9/2016	10:55 AM	105.95	105.98	105.9101	105.92	22787
5/9/2016	10:56 AM	105.93	105.979	105.92	105.95	9907
5/9/2016	10:57 AM	105.94	105.94	105.88	105.93	14391
5/9/2016	10:58 AM	105.93	105.97	105.93	105.95	19655
5/9/2016	10:59 AM	105.93	105.95	105.9262	105.93	21571
5/9/2016	11:00 AM	105.92	105.946	105.88	105.93	14000
5/9/2016	11:01 AM	105.94	105.95	105.89	105.9142	17407
5/9/2016	11:02 AM	105.99	105.9966	105.95	105.95	18664
5/9/2016	11:03 AM	106.04	106.08	105.99	105.99	88328
5/9/2016	11:04 AM	106.03	106.045	106.02	106.04	38720
5/9/2016	11:05 AM	106.02	106.039	106	106.039	16764
5/9/2016	11:06 AM	106.01	106.05	105.99	106.01	59533
5/9/2016	11:07 AM	105.99	106.03	105.99	106.02	18150
5/9/2016	11:08 AM	106.01	106.011	105.96	105.99	46755
5/9/2016	11:09 AM	105.98	106.03	105.98	106.01	24583
5/9/2016	11:10 AM	105.979	106	105.96	105.98	30043
5/9/2016	11:11 AM	105.94	105.97	105.93	105.96	35440
5/9/2016	11:12 AM	105.9	105.9747	105.89	105.947	43150
5/9/2016	11:13 AM	105.85	105.91	105.84	105.91	48050
5/9/2016	11:14 AM	105.78	105.84	105.77	105.84	62119
5/9/2016	11:15 AM	105.73	105.8	105.73	105.79	57449
5/9/2016	11:16 AM	105.76	105.76	105.71	105.72	25836
5/9/2016	11:17 AM	105.77	105.77	105.74	105.76	40956
5/9/2016	11:18 AM	105.76	105.77	105.75	105.761	14865
5/9/2016	11:19 AM	105.78	105.79	105.755	105.76	16071
5/9/2016	11:20 AM	105.79	105.795	105.77	105.77	73626
5/9/2016	11:21 AM	105.85	105.86	105.79	105.79	78535
5/9/2016	11:22 AM	105.83	105.85	105.8	105.85	80997
5/9/2016	11:23 AM	105.8102	105.84	105.81	105.83	77846
5/9/2016	11:24 AM	105.85	105.85	105.82	105.82	12316
5/9/2016	11:25 AM	105.89	105.91	105.86	105.86	56467
5/9/2016	11:26 AM	105.86	105.89	105.84	105.88	16135
5/9/2016	11:27 AM	105.86	105.875	105.81	105.841	60278
5/9/2016	11:28 AM	105.84	105.88	105.84	105.86	36317
5/9/2016	11:29 AM	105.84	105.85	105.82	105.84	24491
5/9/2016	11:30 AM	105.85	105.87	105.84	105.85	75974
5/9/2016	11:31 AM	105.82	105.86	105.815	105.85	37190
5/9/2016	11:32 AM	105.81	105.82	105.79	105.8163	57730
5/9/2016	11:33 AM	105.804	105.83	105.79	105.8	39281
5/9/2016	11:34 AM	105.73	105.805	105.72	105.805	64616
5/9/2016	11:35 AM	105.82	105.82	105.73	105.73	19896
5/9/2016	11:36 AM	105.8524	105.8533	105.8	105.81	23548
5/9/2016	11:37 AM	105.8699	105.88	105.85	105.86	11053
5/9/2016	11:38 AM	105.84	105.86	105.84	105.86	86414
5/9/2016	11:39 AM	105.91	105.93	105.83	105.84	56710
5/9/2016	11:40 AM	105.92	105.94	105.9	105.91	20680
5/9/2016	11:41 AM	105.9	105.92	105.8844	105.92	17338
5/9/2016	11:42 AM	105.9	105.93	105.88	105.91	33161
5/9/2016	11:43 AM	105.91	105.92	105.9	105.9	8113
5/9/2016	11:44 AM	105.885	105.9002	105.88	105.89	26991
5/9/2016	11:45 AM	105.95	105.95	105.88	105.883	33726
5/9/2016	11:46 AM	105.99	106.02	105.93	105.95	54219
5/9/2016	11:47 AM	106	106	105.98	105.988	18703
5/9/2016	11:48 AM	105.99	106.01	105.99	106.01	16660
5/9/2016	11:49 AM	106	106	105.99	105.99	7075
5/9/2016	11:50 AM	106	106.01	105.98	106	26622
5/9/2016	11:51 AM	106.02	106.02	105.986	106	12601
5/9/2016	11:52 AM	105.99	106.0298	105.9801	106.02	9338
5/9/2016	11:53 AM	106.011	106.011	105.98	105.99	12909
5/9/2016	11:54 AM	106.01	106.04	106.01	106.01	4610
5/9/2016	11:55 AM	105.99	106.02	105.99	106.013	7817
5/9/2016	11:56 AM	105.98	105.99	105.96	105.99	8918
5/9/2016	11:57 AM	105.98	106	105.98	105.98	45205
5/9/2016	11:58 AM	105.98	105.996	105.98	105.98	3310
5/9/2016	11:59 AM	105.97	105.99	105.9626	105.98	7453
5/9/2016	12:00 PM	105.95	105.98	105.95	105.96	10808
5/9/2016	12:01 PM	105.97	105.97	105.92	105.945	14036
5/9/2016	12:02 PM	105.98	106.01	105.98	105.98	6309
5/9/2016	12:03 PM	105.96	105.98	105.96	105.98	3959
5/9/2016	12:04 PM	105.92	105.9501	105.9	105.95	46079
5/9/2016	12:05 PM	105.95	105.95	105.905	105.93	73565
5/9/2016	12:06 PM	105.99	105.99	105.96	105.96	18135
5/9/2016	12:07 PM	106	106.01	105.98	105.99	24102
5/9/2016	12:08 PM	105.92	106	105.92	106	16840
5/9/2016	12:09 PM	105.85	105.929	105.85	105.929	26480
5/9/2016	12:10 PM	105.85	105.87	105.82	105.86	17645
5/9/2016	12:11 PM	105.83	105.841	105.81	105.841	68507
5/9/2016	12:12 PM	105.877	105.877	105.84	105.84	30656
5/9/2016	12:13 PM	105.91	105.92	105.87	105.87	18484
5/9/2016	12:14 PM	105.96	105.97	105.92	105.92	10906
5/9/2016	12:15 PM	105.95	105.96	105.924	105.95	12922
5/9/2016	12:16 PM	105.9674	105.97	105.95	105.95	13084
5/9/2016	12:17 PM	105.95	105.9699	105.94	105.96	6788
5/9/2016	12:18 PM	105.91	105.94	105.9	105.93	15036
5/9/2016	12:19 PM	105.96	105.96	105.91	105.91	8116
5/9/2016	12:20 PM	105.96	105.96	105.935	105.95	6877
5/9/2016	12:21 PM	105.95	105.96	105.92	105.955	20121
5/9/2016	12:22 PM	106	106	105.94	105.94	11909
5/9/2016	12:23 PM	106.01	106.05	105.99	106	60332
5/9/2016	12:24 PM	106.03	106.04	106	106.01	52015
5/9/2016	12:25 PM	106.05	106.06	106.01	106.035	23270
5/9/2016	12:26 PM	106.04	106.0798	106.0385	106.06	25199
5/9/2016	12:27 PM	106.09	106.099	106.05	106.05	24319
5/9/2016	12:28 PM	106.09	106.105	106.08	106.1	8587
5/9/2016	12:29 PM	106.09	106.105	106.07	106.09	16721
5/9/2016	12:30 PM	106.07	106.1	106.059	106.1	5296
5/9/2016	12:31 PM	106.05	106.08	106.05	106.074	15220
5/9/2016	12:32 PM	106.02	106.07	106.02	106.06	21440
5/9/2016	12:33 PM	106.0385	106.045	106.02	106.03	9640
5/9/2016	12:34 PM	106.06	106.07	106.03	106.03	21152
5/9/2016	12:35 PM	106.06	106.06	106.03	106.05	5068
5/9/2016	12:36 PM	106.04	106.06	106.04	106.06	2923
5/9/2016	12:37 PM	106.0166	106.059	106.01	106.04	21169
5/9/2016	12:38 PM	106.03	106.03	106.01	106.01	5487
5/9/2016	12:39 PM	106.041	106.055	106.04	106.04	7367
5/9/2016	12:40 PM	106.03	106.06	106.01	106.045	22783
5/9/2016	12:41 PM	106.04	106.05	106.03	106.03	3672
5/9/2016	12:42 PM	106.05	106.07	106.05	106.05	50790
5/9/2016	12:43 PM	106.07	106.08	106.06	106.06	8836
5/9/2016	12:44 PM	106.02	106.0771	106.02	106.07	3974
5/9/2016	12:45 PM	106.02	106.02	106.01	106.02	10749
5/9/2016	12:46 PM	106.01	106.02	106	106.02	9461
5/9/2016	12:47 PM	106.07	106.0733	106.02	106.02	17507
5/9/2016	12:48 PM	106.07	106.07	106.04	106.07	38469
5/9/2016	12:49 PM	106.05	106.085	106.05	106.07	26967
5/9/2016	12:50 PM	106.02	106.05	106.01	106.04	15868
5/9/2016	12:51 PM	105.984	106.03	105.98	106.01	72257
5/9/2016	12:52 PM	105.96	105.98	105.96	105.98	6488
5/9/2016	12:53 PM	106	106	105.95	105.96	10982
5/9/2016	12:54 PM	106	106.01	105.98	106	58926
5/9/2016	12:55 PM	106	106.02	106	106	5672
5/9/2016	12:56 PM	106	106.03	106	106	16454
5/9/2016	12:57 PM	106.02	106.03	106.01	106.01	12385
5/9/2016	12:58 PM	106.05	106.07	106.02	106.025	41425
5/9/2016	12:59 PM	106.02	106.05	106.02	106.05	11067
5/9/2016	1:00 PM	106.03	106.06	106.011	106.02	9345
5/9/2016	1:01 PM	106.01	106.0388	106.01	106.03	10205
5/9/2016	1:02 PM	106.06	106.06	106.02	106.02	33810
5/9/2016	1:03 PM	106.03	106.065	106.02	106.06	4475
5/9/2016	1:04 PM	106.08	106.08	106.03	106.04	22578
5/9/2016	1:05 PM	106.09	106.1	106.07	106.08	35698
5/9/2016	1:06 PM	106.06	106.099	106.06	106.09	7464
5/9/2016	1:07 PM	106.06	106.09	106.05	106.05	41404
5/9/2016	1:08 PM	106.09	106.1	106.06	106.06	10022
5/9/2016	1:09 PM	106.1	106.12	106.09	106.09	21194
5/9/2016	1:10 PM	106.1125	106.12	106.1	106.104	48083
5/9/2016	1:11 PM	106.14	106.15	106.11	106.12	33687
5/9/2016	1:12 PM	106.159	106.16	106.1201	106.15	44607
5/9/2016	1:13 PM	106.15	106.17	106.14	106.15	25987
5/9/2016	1:14 PM	106.12	106.16	106.12	106.16	15218
5/9/2016	1:15 PM	106.1381	106.17	106.11	106.12	30941
5/9/2016	1:16 PM	106.145	106.15	106.12	106.14	15398
5/9/2016	1:17 PM	106.16	106.16	106.13	106.15	96179
5/9/2016	1:18 PM	106.13	106.1662	106.13	106.1662	18870
5/9/2016	1:19 PM	106.1225	106.13	106.1	106.13	16144
5/9/2016	1:20 PM	106.1	106.1345	106.09	106.13	22428
5/9/2016	1:21 PM	106.11	106.11	106.1	106.1	11050
5/9/2016	1:22 PM	106.071	106.12	106.07	106.11	16536
5/9/2016	1:23 PM	106.11	106.13	106.08	106.08	23535
5/9/2016	1:24 PM	106.07	106.1	106.07	106.1	10399
5/9/2016	1:25 PM	106.08	106.091	106.06	106.06	7620
5/9/2016	1:26 PM	106.12	106.12	106.08	106.08	6171
5/9/2016	1:27 PM	106.09	106.12	106.08	106.12	39672
5/9/2016	1:28 PM	106.1	106.11	106.0838	106.09	10387
5/9/2016	1:29 PM	106.1	106.105	106.085	106.105	9929
5/9/2016	1:30 PM	106.0915	106.1	106.06	106.0901	15365
5/9/2016	1:31 PM	106.12	106.14	106.0988	106.1	29152
5/9/2016	1:32 PM	106.167	106.17	106.12	106.13	74805
5/9/2016	1:33 PM	106.155	106.16	106.14	106.16	24600
5/9/2016	1:34 PM	106.16	106.1663	106.132	106.16	25828
5/9/2016	1:35 PM	106.143	106.16	106.14	106.16	16088
5/9/2016	1:36 PM	106.18	106.18	106.14	106.149	14886
5/9/2016	1:37 PM	106.18	106.19	106.17	106.1799	53482
5/9/2016	1:38 PM	106.1384	106.18	106.13	106.18	11948
5/9/2016	1:39 PM	106.14	106.165	106.125	106.14	26698
5/9/2016	1:40 PM	106.11	106.141	106.09	106.14	23093
5/9/2016	1:41 PM	106.13	106.13	106.1	106.11	28110
5/9/2016	1:42 PM	106.14	106.15	106.12	106.136	38326
5/9/2016	1:43 PM	106.13	106.13	106.1	106.1248	16140
5/9/2016	1:44 PM	106.16	106.18	106.14	106.14	20072
5/9/2016	1:45 PM	106.165	106.19	106.155	106.17	27210
5/9/2016	1:46 PM	106.134	106.17	106.12	106.16	20109
5/9/2016	1:47 PM	106.18	106.18	106.14	106.14	7432
5/9/2016	1:48 PM	106.16	106.19	106.16	106.185	34348
5/9/2016	1:49 PM	106.13	106.17	106.13	106.17	11805
5/9/2016	1:50 PM	106.1627	106.17	106.12	106.12	7944
5/9/2016	1:51 PM	106.181	106.195	106.16	106.16	50199
5/9/2016	1:52 PM	106.1939	106.1939	106.175	106.19	11340
5/9/2016	1:53 PM	106.18	106.2	106.17	106.1939	58173
5/9/2016	1:54 PM	106.18	106.18	106.155	106.18	18243
5/9/2016	1:55 PM	106.13	106.1701	106.13	106.1701	37920
5/9/2016	1:56 PM	106.08	106.135	106.071	106.12	29349
5/9/2016	1:57 PM	106.07	106.09	106.07	106.07	7962
5/9/2016	1:58 PM	106.06	106.08	106.06	106.07	18581
5/9/2016	1:59 PM	106.04	106.0565	106.03	106.0565	20916
5/9/2016	2:00 PM	106.0301	106.06	106.03	106.05	14249
5/9/2016	2:01 PM	106.08	106.09	106.032	106.032	33079
5/9/2016	2:02 PM	106.09	106.09	106.07	106.07	7933
5/9/2016	2:03 PM	106.07	106.09	106.061	106.09	5227
5/9/2016	2:04 PM	106.0399	106.07	106.03	106.07	4596
5/9/2016	2:05 PM	106.02	106.03	106.0037	106.03	15527
5/9/2016	2:06 PM	106	106.0325	105.98	106.03	38934
5/9/2016	2:07 PM	106	106	105.965	105.99	18886
5/9/2016	2:08 PM	106.01	106.025	105.95	105.99	35036
5/9/2016	2:09 PM	105.98	106.01	105.93	106.01	47652
5/9/2016	2:10 PM	105.9901	106	105.975	105.975	11419
5/9/2016	2:11 PM	105.97	105.99	105.9564	105.99	31084
5/9/2016	2:12 PM	105.996	106.01	105.96	105.97	23209
5/9/2016	2:13 PM	106.04	106.05	105.99	105.99	22614
5/9/2016	2:14 PM	106.04	106.045	106.0222	106.04	16613
5/9/2016	2:15 PM	106.03	106.04	106.02	106.04	11847
5/9/2016	2:16 PM	106.01	106.0201	105.99	106.0201	15871
5/9/2016	2:17 PM	105.96	106.011	105.9456	106.011	19654
5/9/2016	2:18 PM	105.961	105.9741	105.96	105.964	11312
5/9/2016	2:19 PM	105.951	105.97	105.95	105.96	3550
5/9/2016	2:20 PM	106	106.0088	105.965	105.965	29714
5/9/2016	2:21 PM	105.98	106	105.96	106	8697
5/9/2016	2:22 PM	106.005	106.02	105.98	105.98	17314
5/9/2016	2:23 PM	106.0433	106.0433	106	106.005	8913
5/9/2016	2:24 PM	106.0311	106.05	106.03	106.041	5719
5/9/2016	2:25 PM	106.04	106.04	106.01	106.03	18044
5/9/2016	2:26 PM	106.08	106.08	106.035	106.038	11657
5/9/2016	2:27 PM	106.0878	106.11	106.08	106.08	45854
5/9/2016	2:28 PM	106.06	106.1061	106.06	106.085	26465
5/9/2016	2:29 PM	106.04	106.09	106.04	106.06	54364
5/9/2016	2:30 PM	106.05	106.07	106.05	106.05	12367
5/9/2016	2:31 PM	106.07	106.0999	106.05	106.05	20876
5/9/2016	2:32 PM	106.07	106.085	106.05	106.07	18214
5/9/2016	2:33 PM	106.04	106.065	106.03	106.06	7911
5/9/2016	2:34 PM	106.075	106.08	106.04	106.04	16994
5/9/2016	2:35 PM	106.065	106.08	106.06	106.08	6209
5/9/2016	2:36 PM	106.09	106.09	106.055	106.055	20369
5/9/2016	2:37 PM	106.07	106.09	106.06	106.09	12484
5/9/2016	2:38 PM	106.1	106.1	106.06	106.07	4625
5/9/2016	2:39 PM	106.1109	106.13	106.098	106.098	16172
5/9/2016	2:40 PM	106.15	106.159	106.11	106.11	14014
5/9/2016	2:41 PM	106.125	106.15	106.11	106.14	31325
5/9/2016	2:42 PM	106.15	106.155	106.13	106.13	6928
5/9/2016	2:43 PM	106.13	106.14	106.125	106.14	5927
5/9/2016	2:44 PM	106.14	106.15	106.13	106.14	9485
5/9/2016	2:45 PM	106.16	106.16	106.14	106.14	3983
5/9/2016	2:46 PM	106.16	106.18	106.1559	106.16	10163
5/9/2016	2:47 PM	106.175	106.175	106.15	106.16	3567
5/9/2016	2:48 PM	106.18	106.18	106.16	106.17	14683
5/9/2016	2:49 PM	106.18	106.19	106.1632	106.175	6604
5/9/2016	2:50 PM	106.19	106.21	106.1723	106.175	21764
5/9/2016	2:51 PM	106.2689	106.27	106.195	106.195	70500
5/9/2016	2:52 PM	106.33	106.33	106.26	106.27	64330
5/9/2016	2:53 PM	106.325	106.35	106.31	106.33	88540
5/9/2016	2:54 PM	106.315	106.33	106.275	106.33	32492
5/9/2016	2:55 PM	106.31	106.33	106.31	106.32	23640
5/9/2016	2:56 PM	106.32	106.37	106.31	106.31	39511
5/9/2016	2:57 PM	106.2901	106.34	106.2901	106.34	41950
5/9/2016	2:58 PM	106.27	106.3	106.27	106.29	57018
5/9/2016	2:59 PM	106.295	106.295	106.2737	106.28	19710
5/9/2016	3:00 PM	106.31	106.32	106.3	106.3	76247
5/9/2016	3:01 PM	106.31	106.33	106.29	106.31	15332
5/9/2016	3:02 PM	106.26	106.3	106.26	106.3	57281
5/9/2016	3:03 PM	106.2473	106.26	106.24	106.2596	28697
5/9/2016	3:04 PM	106.255	106.27	106.24	106.25	30852
5/9/2016	3:05 PM	106.25	106.26	106.22	106.26	14535
5/9/2016	3:06 PM	106.25	106.25	106.2242	106.25	37451
5/9/2016	3:07 PM	106.22	106.25	106.2	106.24	26082
5/9/2016	3:08 PM	106.205	106.24	106.1999	106.22	19729
5/9/2016	3:09 PM	106.16	106.21	106.16	106.2039	28400
5/9/2016	3:10 PM	106.19	106.2	106.15	106.16	57451
5/9/2016	3:11 PM	106.16	106.2	106.16	106.19	9745
5/9/2016	3:12 PM	106.18	106.18	106.165	106.17	7898
5/9/2016	3:13 PM	106.191	106.1999	106.17	106.17	6837
5/9/2016	3:14 PM	106.17	106.2059	106.17	106.197	19467
5/9/2016	3:15 PM	106.19	106.2	106.17	106.18	35883
5/9/2016	3:16 PM	106.1599	106.21	106.13	106.2	24448
5/9/2016	3:17 PM	106.17	106.18	106.15	106.155	11227
5/9/2016	3:18 PM	106.13	106.18	106.13	106.17	21594
5/9/2016	3:19 PM	106.14	106.15	106.13	106.14	11011
5/9/2016	3:20 PM	106.15	106.17	106.14	106.15	15842
5/9/2016	3:21 PM	106.159	106.159	106.13	106.15	16879
5/9/2016	3:22 PM	106.1859	106.1859	106.13	106.155	66160
5/9/2016	3:23 PM	106.19	106.19	106.16	106.19	19796
5/9/2016	3:24 PM	106.17	106.2	106.17	106.1901	7136
5/9/2016	3:25 PM	106.16	106.19	106.15	106.17	14173
5/9/2016	3:26 PM	106.19	106.2	106.16	106.16	11848
5/9/2016	3:27 PM	106.15	106.1859	106.15	106.1859	12410
5/9/2016	3:28 PM	106.13	106.15	106.12	106.145	24067
5/9/2016	3:29 PM	106.12	106.135	106.11	106.1339	19636
5/9/2016	3:30 PM	106.08	106.135	106.075	106.13	16657
5/9/2016	3:31 PM	106.08	106.13	106.07	106.07	26530
5/9/2016	3:32 PM	106.07	106.1	106.07	106.0899	20877
5/9/2016	3:33 PM	106.03	106.075	106.03	106.075	27502
5/9/2016	3:34 PM	105.99	106.04	105.99	106.03	30138
5/9/2016	3:35 PM	106.015	106.015	105.98	105.98	25244
5/9/2016	3:36 PM	106.05	106.05	106.01	106.015	28753
5/9/2016	3:37 PM	106.035	106.055	106.0001	106.05	28725
5/9/2016	3:38 PM	106.02	106.06	106.02	106.0233	20876
5/9/2016	3:39 PM	106.015	106.0598	106.01	106.02	65923
5/9/2016	3:40 PM	106	106.03	106	106.015	12151
5/9/2016	3:41 PM	106	106.0099	105.99	105.9986	9807
5/9/2016	3:42 PM	106.01	106.02	105.99	106	31333
5/9/2016	3:43 PM	106.0375	106.05	106	106	27494
5/9/2016	3:44 PM	106.025	106.07	106.025	106.035	37160
5/9/2016	3:45 PM	105.978	106.0276	105.96	106.02	45103
5/9/2016	3:46 PM	105.9974	106.04	105.97	105.97	58865
5/9/2016	3:47 PM	106.01	106.045	105.99	106	57438
5/9/2016	3:48 PM	106	106.03	106	106.01	27734
5/9/2016	3:49 PM	105.99	106.01	105.97	106	69964
5/9/2016	3:50 PM	105.95	106	105.95	105.995	105475
5/9/2016	3:51 PM	105.91	105.96	105.9	105.95	82278
5/9/2016	3:52 PM	105.89	105.92	105.87	105.91	65868
5/9/2016	3:53 PM	105.85	105.88	105.845	105.88	111346
5/9/2016	3:54 PM	105.861	105.87	105.84	105.85	91572
5/9/2016	3:55 PM	105.835	105.87	105.82	105.8661	80430
5/9/2016	3:56 PM	105.85	105.86	105.81	105.835	135045
5/9/2016	3:57 PM	105.85	105.85	105.83	105.85	73484
5/9/2016	3:58 PM	105.84	105.87	105.83	105.85	107864
5/9/2016	3:59 PM	105.82	105.85	105.81	105.85	111857
5/9/2016	4:00 PM	105.88	105.9	105.815	105.825	1848820
5/10/2016	9:31 AM	106.26	106.33	106.22	106.24	218497
5/10/2016	9:32 AM	106.23	106.3	106.22	106.26	142636
5/10/2016	9:33 AM	106.28	106.31	106.2	106.24	77348
5/10/2016	9:34 AM	106.27	106.3	106.22	106.27	55115
5/10/2016	9:35 AM	106.302	106.302	106.24	106.26	57636
5/10/2016	9:36 AM	106.29	106.34	106.255	106.3	56652
5/10/2016	9:37 AM	106.29	106.33	106.27	106.3	133022
5/10/2016	9:38 AM	106.24	106.29	106.21	106.28	57016
5/10/2016	9:39 AM	106.135	106.25	106.12	106.25	106393
5/10/2016	9:40 AM	106.1	106.17	106.07	106.135	123091
5/10/2016	9:41 AM	106.108	106.145	106.07	106.09	75448
5/10/2016	9:42 AM	106.15	106.15	106.08	106.11	48083
5/10/2016	9:43 AM	106.16	106.18	106.1275	106.15	122969
5/10/2016	9:44 AM	106.203	106.22	106.115	106.15	80537
5/10/2016	9:45 AM	106.3	106.31	106.19	106.21	177496
5/10/2016	9:46 AM	106.26	106.3	106.22	106.3	65033
5/10/2016	9:47 AM	106.28	106.28	106.24	106.25	133757
5/10/2016	9:48 AM	106.38	106.41	106.28	106.29	94071
5/10/2016	9:49 AM	106.4	106.43	106.39	106.39	111458
5/10/2016	9:50 AM	106.46	106.48	106.39	106.39	132274
5/10/2016	9:51 AM	106.49	106.52	106.45	106.46	96970
5/10/2016	9:52 AM	106.45	106.5	106.44	106.49	48398
5/10/2016	9:53 AM	106.48	106.48	106.45	106.455	39262
5/10/2016	9:54 AM	106.48	106.52	106.47	106.48	100710
5/10/2016	9:55 AM	106.48	106.48	106.42	106.48	107722
5/10/2016	9:56 AM	106.44	106.49	106.43	106.48	41859
5/10/2016	9:57 AM	106.43	106.47	106.43	106.45	30948
5/10/2016	9:58 AM	106.38	106.455	106.37	106.43	53957
5/10/2016	9:59 AM	106.42	106.4211	106.38	106.38	17788
5/10/2016	10:00 AM	106.4205	106.4399	106.39	106.42	29534
5/10/2016	10:01 AM	106.425	106.44	106.4	106.43	53413
5/10/2016	10:02 AM	106.44	106.449	106.4	106.43	28342
5/10/2016	10:03 AM	106.49	106.5	106.42	106.44	46620
5/10/2016	10:04 AM	106.46	106.52	106.46	106.491	26246
5/10/2016	10:05 AM	106.4	106.469	106.4	106.469	94602
5/10/2016	10:06 AM	106.38	106.41	106.31	106.4	56486
5/10/2016	10:07 AM	106.38	106.412	106.35	106.39	160925
5/10/2016	10:08 AM	106.395	106.4	106.3531	106.39	59947
5/10/2016	10:09 AM	106.39	106.4	106.35	106.3999	26764
5/10/2016	10:10 AM	106.35	106.39	106.35	106.39	35483
5/10/2016	10:11 AM	106.4464	106.45	106.35	106.37	37126
5/10/2016	10:12 AM	106.41	106.47	106.41	106.4464	31642
5/10/2016	10:13 AM	106.4365	106.466	106.41	106.42	11712
5/10/2016	10:14 AM	106.45	106.4799	106.45	106.46	17156
5/10/2016	10:15 AM	106.45	106.49	106.43	106.46	113009
5/10/2016	10:16 AM	106.51	106.53	106.46	106.46	46326
5/10/2016	10:17 AM	106.45	106.52	106.43	106.51	15908
5/10/2016	10:18 AM	106.4	106.46	106.4	106.44	27168
5/10/2016	10:19 AM	106.44	106.44	106.4	106.401	13678
5/10/2016	10:20 AM	106.43	106.459	106.43	106.43	47984
5/10/2016	10:21 AM	106.46	106.46	106.37	106.43	16498
5/10/2016	10:22 AM	106.42	106.5201	106.42	106.47	105981
5/10/2016	10:23 AM	106.39	106.435	106.39	106.43	52153
5/10/2016	10:24 AM	106.39	106.39	106.34	106.37	48349
5/10/2016	10:25 AM	106.41	106.41	106.34	106.38	10843
5/10/2016	10:26 AM	106.4	106.41	106.36	106.4	6616
5/10/2016	10:27 AM	106.4	106.4299	106.398	106.41	16352
5/10/2016	10:28 AM	106.44	106.44	106.38	106.39	10091
5/10/2016	10:29 AM	106.42	106.45	106.4099	106.44	14964
5/10/2016	10:30 AM	106.49	106.5	106.4	106.4	44450
5/10/2016	10:31 AM	106.46	106.5	106.45	106.49	40280
5/10/2016	10:32 AM	106.47	106.485	106.45	106.47	12146
5/10/2016	10:33 AM	106.55	106.55	106.45	106.46	49493
5/10/2016	10:34 AM	106.56	106.57	106.53	106.55	46926
5/10/2016	10:35 AM	106.6	106.62	106.561	106.57	46011
5/10/2016	10:36 AM	106.67	106.69	106.6	106.605	94359
5/10/2016	10:37 AM	106.66	106.68	106.64	106.67	32965
5/10/2016	10:38 AM	106.67	106.68	106.6405	106.66	30159
5/10/2016	10:39 AM	106.6599	106.675	106.64	106.67	32412
5/10/2016	10:40 AM	106.66	106.68	106.65	106.66	17755
5/10/2016	10:41 AM	106.718	106.72	106.65	106.66	22558
5/10/2016	10:42 AM	106.73	106.75	106.71	106.72	38604
5/10/2016	10:43 AM	106.76	106.77	106.72	106.73	130983
5/10/2016	10:44 AM	106.76	106.78	106.7402	106.76	213985
5/10/2016	10:45 AM	106.78	106.81	106.76	106.77	129637
5/10/2016	10:46 AM	106.785	106.8	106.78	106.7899	35506
5/10/2016	10:47 AM	106.75	106.8	106.75	106.78	47355
5/10/2016	10:48 AM	106.77	106.79	106.74	106.75	43940
5/10/2016	10:49 AM	106.755	106.77	106.741	106.77	45443
5/10/2016	10:50 AM	106.79	106.8	106.7405	106.755	100734
5/10/2016	10:51 AM	106.78	106.8	106.78	106.8	31796
5/10/2016	10:52 AM	106.75	106.78	106.74	106.78	35120
5/10/2016	10:53 AM	106.75	106.765	106.73	106.75	100910
5/10/2016	10:54 AM	106.74	106.755	106.72	106.75	24418
5/10/2016	10:55 AM	106.7505	106.76	106.74	106.75	6505
5/10/2016	10:56 AM	106.74	106.76	106.74	106.75	18326
5/10/2016	10:57 AM	106.74	106.74	106.73	106.7378	13539
5/10/2016	10:58 AM	106.73	106.74	106.72	106.7357	20807
5/10/2016	10:59 AM	106.715	106.74	106.71	106.74	17750
5/10/2016	11:00 AM	106.74	106.75	106.71	106.72	46228
5/10/2016	11:01 AM	106.76	106.77	106.73	106.73	39471
5/10/2016	11:02 AM	106.7	106.77	106.7	106.77	88270
5/10/2016	11:03 AM	106.71	106.73	106.7	106.7	27411
5/10/2016	11:04 AM	106.73	106.75	106.71	106.715	15091
5/10/2016	11:05 AM	106.73	106.76	106.73	106.73	16895
5/10/2016	11:06 AM	106.69	106.73	106.68	106.73	17574
5/10/2016	11:07 AM	106.71	106.73	106.7	106.7	45582
5/10/2016	11:08 AM	106.6901	106.71	106.69	106.71	12181
5/10/2016	11:09 AM	106.711	106.74	106.7	106.7	18471
5/10/2016	11:10 AM	106.75	106.76	106.71	106.72	12628
5/10/2016	11:11 AM	106.73	106.75	106.72	106.7442	92630
5/10/2016	11:12 AM	106.7337	106.75	106.71	106.73	121334
5/10/2016	11:13 AM	106.75	106.75	106.73	106.74	18165
5/10/2016	11:14 AM	106.75	106.7572	106.74	106.75	11221
5/10/2016	11:15 AM	106.752	106.783	106.75	106.76	47557
5/10/2016	11:16 AM	106.75	106.765	106.75	106.755	12716
5/10/2016	11:17 AM	106.79	106.8	106.76	106.76	44642
5/10/2016	11:18 AM	106.76	106.79	106.74	106.79	19452
5/10/2016	11:19 AM	106.725	106.77	106.725	106.76	40393
5/10/2016	11:20 AM	106.74	106.76	106.7268	106.7268	16540
5/10/2016	11:21 AM	106.755	106.76	106.72	106.75	32284
5/10/2016	11:22 AM	106.771	106.78	106.74	106.75	27779
5/10/2016	11:23 AM	106.7272	106.77	106.72	106.76	32203
5/10/2016	11:24 AM	106.73	106.75	106.72	106.72	13912
5/10/2016	11:25 AM	106.7401	106.7401	106.705	106.7201	42226
5/10/2016	11:26 AM	106.7199	106.74	106.71	106.74	20067
5/10/2016	11:27 AM	106.68	106.715	106.67	106.715	102798
5/10/2016	11:28 AM	106.705	106.705	106.67	106.68	35698
5/10/2016	11:29 AM	106.71	106.71	106.68	106.7	21827
5/10/2016	11:30 AM	106.73	106.75	106.71	106.72	94997
5/10/2016	11:31 AM	106.75	106.76	106.725	106.73	48980
5/10/2016	11:32 AM	106.75	106.76	106.74	106.75	16895
5/10/2016	11:33 AM	106.76	106.77	106.76	106.76	5675
5/10/2016	11:34 AM	106.74	106.7633	106.74	106.76	17252
5/10/2016	11:35 AM	106.86	106.86	106.7499	106.75	115993
5/10/2016	11:36 AM	106.83	106.87	106.83	106.86	72870
5/10/2016	11:37 AM	106.8	106.84	106.8	106.83	40309
5/10/2016	11:38 AM	106.799	106.8062	106.78	106.8	44466
5/10/2016	11:39 AM	106.79	106.83	106.79	106.7999	35470
5/10/2016	11:40 AM	106.83	106.85	106.7975	106.7975	18065
5/10/2016	11:41 AM	106.8	106.83	106.8	106.83	22672
5/10/2016	11:42 AM	106.79	106.81	106.78	106.8	75256
5/10/2016	11:43 AM	106.75	106.79	106.74	106.79	37463
5/10/2016	11:44 AM	106.825	106.83	106.75	106.75	20185
5/10/2016	11:45 AM	106.77	106.83	106.77	106.82	40916
5/10/2016	11:46 AM	106.79	106.8	106.77	106.78	27609
5/10/2016	11:47 AM	106.795	106.83	106.774	106.79	31302
5/10/2016	11:48 AM	106.79	106.8	106.79	106.79	6459
5/10/2016	11:49 AM	106.79	106.8	106.79	106.8	7539
5/10/2016	11:50 AM	106.78	106.81	106.77	106.8	10569
5/10/2016	11:51 AM	106.825	106.83	106.77	106.78	13085
5/10/2016	11:52 AM	106.8568	106.8568	106.82	106.82	39948
5/10/2016	11:53 AM	106.85	106.87	106.84	106.85	20238
5/10/2016	11:54 AM	106.85	106.87	106.85	106.85	9124
5/10/2016	11:55 AM	106.85	106.86	106.84	106.85	11070
5/10/2016	11:56 AM	106.88	106.89	106.845	106.845	37495
5/10/2016	11:57 AM	106.88	106.88	106.87	106.88	27550
5/10/2016	11:58 AM	106.87	106.8899	106.87	106.88	14760
5/10/2016	11:59 AM	106.881	106.8843	106.86	106.87	12769
5/10/2016	12:00 PM	106.91	106.91	106.88	106.885	46171
5/10/2016	12:01 PM	106.949	106.95	106.91	106.92	73652
5/10/2016	12:02 PM	106.94	106.94	106.9241	106.94	27288
5/10/2016	12:03 PM	106.94	106.98	106.935	106.94	59028
5/10/2016	12:04 PM	106.92	106.94	106.915	106.93	17716
5/10/2016	12:05 PM	106.92	106.94	106.92	106.93	12912
5/10/2016	12:06 PM	106.93	106.93	106.9	106.92	30169
5/10/2016	12:07 PM	106.935	106.955	106.93	106.93	25022
5/10/2016	12:08 PM	106.93	106.95	106.93	106.94	26836
5/10/2016	12:09 PM	106.9	106.93	106.9	106.93	27351
5/10/2016	12:10 PM	106.905	106.9121	106.89	106.9	24990
5/10/2016	12:11 PM	106.94	106.95	106.9028	106.91	15053
5/10/2016	12:12 PM	106.92	106.96	106.92	106.94	43636
5/10/2016	12:13 PM	106.93	106.93	106.91	106.93	82657
5/10/2016	12:14 PM	106.93	106.95	106.93	106.94	30080
5/10/2016	12:15 PM	106.9469	106.9469	106.93	106.94	38335
5/10/2016	12:16 PM	106.965	106.97	106.94	106.95	23779
5/10/2016	12:17 PM	106.96	107	106.94	106.97	66684
5/10/2016	12:18 PM	106.99	106.99	106.955	106.96	14039
5/10/2016	12:19 PM	106.97	106.99	106.97	106.99	25010
5/10/2016	12:20 PM	106.98	106.98	106.965	106.97	24448
5/10/2016	12:21 PM	107	107	106.97	106.98	31827
5/10/2016	12:22 PM	106.99	107.01	106.99	107	32246
5/10/2016	12:23 PM	107.02	107.04	106.99	106.99	29524
5/10/2016	12:24 PM	107.01	107.025	107.01	107.02	13756
5/10/2016	12:25 PM	107.03	107.03	107.01	107.01	38161
5/10/2016	12:26 PM	107.005	107.03	107.005	107.02	27372
5/10/2016	12:27 PM	106.9933	107.02	106.9933	107.005	21387
5/10/2016	12:28 PM	106.99	107	106.99	106.99	2739
5/10/2016	12:29 PM	106.99	107	106.99	106.99	16270
5/10/2016	12:30 PM	107.01	107.02	106.99	106.99	17621
5/10/2016	12:31 PM	106.99	107.04	106.99	107.01	47516
5/10/2016	12:32 PM	107	107.01	106.99	106.99	12144
5/10/2016	12:33 PM	106.99	107	106.98	107	41009
5/10/2016	12:34 PM	106.97	106.99	106.96	106.98	25576
5/10/2016	12:35 PM	106.97	106.98	106.96	106.961	5369
5/10/2016	12:36 PM	106.986	106.99	106.96	106.9644	28296
5/10/2016	12:37 PM	106.99	106.995	106.961	106.98	14391
5/10/2016	12:38 PM	106.99	107	106.99	106.99	14574
5/10/2016	12:39 PM	106.98	107	106.98	106.99	10396
5/10/2016	12:40 PM	106.96	106.99	106.96	106.99	33309
5/10/2016	12:41 PM	106.965	106.965	106.957	106.957	8119
5/10/2016	12:42 PM	106.9863	107	106.97	106.97	86690
5/10/2016	12:43 PM	106.97	106.98	106.96	106.98	13211
5/10/2016	12:44 PM	106.98	106.99	106.97	106.97	6200
5/10/2016	12:45 PM	106.99	106.998	106.98	106.9842	12671
5/10/2016	12:46 PM	107.005	107.01	106.98	106.98	12843
5/10/2016	12:47 PM	107	107.04	106.99	107.01	51545
5/10/2016	12:48 PM	107.03	107.04	107.005	107.005	84750
5/10/2016	12:49 PM	107.0368	107.04	107.03	107.035	57410
5/10/2016	12:50 PM	107.02	107.05	107.01	107.04	38612
5/10/2016	12:51 PM	107.02	107.03	107	107.03	24431
5/10/2016	12:52 PM	107.025	107.03	107.01	107.02	46609
5/10/2016	12:53 PM	107.06	107.06	107.0242	107.025	220516
5/10/2016	12:54 PM	107.06	107.09	107.055	107.06	76191
5/10/2016	12:55 PM	107.1	107.1	107.06	107.06	25548
5/10/2016	12:56 PM	107.09	107.105	107.08	107.1	57452
5/10/2016	12:57 PM	107.09	107.1	107.08	107.095	17355
5/10/2016	12:58 PM	107.0437	107.08	107.04	107.08	31453
5/10/2016	12:59 PM	107.04	107.04	107.02	107.04	14434
5/10/2016	1:00 PM	107.05	107.0599	107.03	107.038	9814
5/10/2016	1:01 PM	107.026	107.0555	107.02	107.04	42000
5/10/2016	1:02 PM	107.05	107.06	107.03	107.03	57913
5/10/2016	1:03 PM	107.02	107.05	107.01	107.04	26016
5/10/2016	1:04 PM	107.01	107.03	107.01	107.02	42068
5/10/2016	1:05 PM	107.01	107.016	107	107.01	19427
5/10/2016	1:06 PM	107.06	107.07	107.01	107.01	80787
5/10/2016	1:07 PM	107.03	107.08	107.03	107.05	27327
5/10/2016	1:08 PM	107.03	107.04	107.015	107.03	14036
5/10/2016	1:09 PM	107.05	107.05	107.03	107.03	5285
5/10/2016	1:10 PM	107.01	107.059	107.01	107.05	6327
5/10/2016	1:11 PM	107.03	107.04	107.01	107.01	17916
5/10/2016	1:12 PM	107.03	107.0365	107.01	107.02	13121
5/10/2016	1:13 PM	107.01	107.0399	107	107.0399	14461
5/10/2016	1:14 PM	106.98	107.03	106.98	107.0101	78336
5/10/2016	1:15 PM	106.95	106.9948	106.95	106.98	31239
5/10/2016	1:16 PM	106.99	106.99	106.95	106.95	30817
5/10/2016	1:17 PM	106.98	106.9899	106.97	106.9899	27950
5/10/2016	1:18 PM	106.95	106.98	106.95	106.97	14558
5/10/2016	1:19 PM	106.9763	106.985	106.96	106.96	19426
5/10/2016	1:20 PM	106.9459	106.98	106.93	106.975	56990
5/10/2016	1:21 PM	106.98	106.98	106.94	106.95	86802
5/10/2016	1:22 PM	106.97	106.99	106.97	106.98	46895
5/10/2016	1:23 PM	106.97	106.98	106.97	106.975	3933
5/10/2016	1:24 PM	106.97	106.985	106.96	106.97	30442
5/10/2016	1:25 PM	106.96	106.97	106.95	106.95	30662
5/10/2016	1:26 PM	106.96	106.98	106.96	106.96	30000
5/10/2016	1:27 PM	106.93	106.96	106.929	106.96	15817
5/10/2016	1:28 PM	106.935	106.9399	106.92	106.93	31735
5/10/2016	1:29 PM	106.94	106.95	106.92	106.93	32031
5/10/2016	1:30 PM	106.96	106.96	106.92	106.93	16920
5/10/2016	1:31 PM	106.9631	106.98	106.94	106.97	29592
5/10/2016	1:32 PM	106.98	106.995	106.97	106.97	58755
5/10/2016	1:33 PM	106.988	106.99	106.9408	106.98	18327
5/10/2016	1:34 PM	106.9733	106.985	106.96	106.98	45204
5/10/2016	1:35 PM	106.95	106.98	106.95	106.98	9603
5/10/2016	1:36 PM	106.97	106.98	106.95	106.95	25529
5/10/2016	1:37 PM	106.98	106.98	106.9606	106.97	21593
5/10/2016	1:38 PM	106.99	106.99	106.97	106.98	22208
5/10/2016	1:39 PM	106.97	106.996	106.97	106.99	10344
5/10/2016	1:40 PM	106.96	106.975	106.95	106.975	28844
5/10/2016	1:41 PM	106.98	106.98	106.965	106.965	58241
5/10/2016	1:42 PM	106.98	106.99	106.97	106.979	5819
5/10/2016	1:43 PM	106.99	106.99	106.97	106.9863	6935
5/10/2016	1:44 PM	106.97	106.98	106.97	106.98	3400
5/10/2016	1:45 PM	107	107.006	106.98	106.98	16507
5/10/2016	1:46 PM	107.0092	107.01	107	107	18055
5/10/2016	1:47 PM	107.03	107.03	107.01	107.01	5939
5/10/2016	1:48 PM	107.03	107.04	107.02	107.0267	22272
5/10/2016	1:49 PM	107.03	107.05	107.025	107.04	8575
5/10/2016	1:50 PM	107.05	107.055	107.03	107.03	39077
5/10/2016	1:51 PM	107.03	107.06	107.03	107.05	25853
5/10/2016	1:52 PM	107.0699	107.07	107.03	107.03	9726
5/10/2016	1:53 PM	107.06	107.0699	107.05	107.0699	17032
5/10/2016	1:54 PM	107.065	107.08	107.04	107.07	126897
5/10/2016	1:55 PM	107.0699	107.075	107.06	107.06	41903
5/10/2016	1:56 PM	107.06	107.08	107.05	107.06	50496
5/10/2016	1:57 PM	107.085	107.085	107.07	107.07	8250
5/10/2016	1:58 PM	107.09	107.09	107.07	107.08	11060
5/10/2016	1:59 PM	107.1	107.12	107.09	107.095	30007
5/10/2016	2:00 PM	107.09	107.11	107.08	107.11	30974
5/10/2016	2:01 PM	107.07	107.0901	107.06	107.09	82471
5/10/2016	2:02 PM	107.065	107.08	107.06	107.075	72410
5/10/2016	2:03 PM	107.06	107.0667	107.05	107.06	10450
5/10/2016	2:04 PM	107.07	107.07	107.05	107.06	6812
5/10/2016	2:05 PM	107.07	107.09	107.07	107.07	10646
5/10/2016	2:06 PM	107.065	107.08	107.05	107.07	23710
5/10/2016	2:07 PM	107.07	107.1	107.07	107.07	8175
5/10/2016	2:08 PM	107.08	107.0859	107.07	107.08	18801
5/10/2016	2:09 PM	107.07	107.085	107.06	107.08	16888
5/10/2016	2:10 PM	107.07	107.0767	107.06	107.07	16721
5/10/2016	2:11 PM	107.0921	107.1	107.06	107.07	18722
5/10/2016	2:12 PM	107.09	107.0999	107.0801	107.09	13160
5/10/2016	2:13 PM	107.07	107.1	107.07	107.09	11243
5/10/2016	2:14 PM	107.076	107.08	107.07	107.07	25728
5/10/2016	2:15 PM	107.035	107.075	107.03	107.07	23350
5/10/2016	2:16 PM	107.05	107.06	107.0393	107.04	19465
5/10/2016	2:17 PM	107.065	107.07	107.0433	107.05	20321
5/10/2016	2:18 PM	107.06	107.08	107.06	107.065	29247
5/10/2016	2:19 PM	107.076	107.08	107.06	107.06	5870
5/10/2016	2:20 PM	107.06	107.075	107.05	107.07	10373
5/10/2016	2:21 PM	107.06	107.071	107.04	107.06	32736
5/10/2016	2:22 PM	107.055	107.06	107.05	107.05	22709
5/10/2016	2:23 PM	107.08	107.08	107.05	107.05	9425
5/10/2016	2:24 PM	107.08	107.09	107.05	107.0733	25345
5/10/2016	2:25 PM	107.09	107.09	107.0775	107.08	25464
5/10/2016	2:26 PM	107.1	107.1	107.08	107.09	27727
5/10/2016	2:27 PM	107.11	107.13	107.09	107.1	63956
5/10/2016	2:28 PM	107.1099	107.12	107.1	107.11	14285
5/10/2016	2:29 PM	107.12	107.135	107.11	107.11	17676
5/10/2016	2:30 PM	107.105	107.12	107.1	107.12	15613
5/10/2016	2:31 PM	107.09	107.11	107.08	107.1	13530
5/10/2016	2:32 PM	107.09	107.095	107.08	107.09	16595
5/10/2016	2:33 PM	107.0799	107.09	107.0799	107.09	6428
5/10/2016	2:34 PM	107.1	107.1	107.07	107.07	14465
5/10/2016	2:35 PM	107.09	107.11	107.08	107.1	7096
5/10/2016	2:36 PM	107.06	107.09	107.06	107.09	17879
5/10/2016	2:37 PM	107.08	107.081	107.07	107.07	7800
5/10/2016	2:38 PM	107.08	107.09	107.08	107.08	3900
5/10/2016	2:39 PM	107.07	107.085	107.065	107.085	9292
5/10/2016	2:40 PM	107.09	107.09	107.07	107.0741	12151
5/10/2016	2:41 PM	107.09	107.1	107.08	107.085	8227
5/10/2016	2:42 PM	107.1199	107.12	107.09	107.09	11140
5/10/2016	2:43 PM	107.15	107.15	107.11	107.11	24201
5/10/2016	2:44 PM	107.125	107.15	107.12	107.14	11244
5/10/2016	2:45 PM	107.13	107.13	107.11	107.1241	21820
5/10/2016	2:46 PM	107.125	107.14	107.12	107.13	9709
5/10/2016	2:47 PM	107.1	107.13	107.1	107.13	8911
5/10/2016	2:48 PM	107.08	107.11	107.08	107.11	33596
5/10/2016	2:49 PM	107.11	107.11	107.07	107.089	16363
5/10/2016	2:50 PM	107.1	107.11	107.09	107.105	16926
5/10/2016	2:51 PM	107.09	107.09	107.065	107.09	18211
5/10/2016	2:52 PM	107.1	107.1	107.09	107.09	16768
5/10/2016	2:53 PM	107.1038	107.1038	107.09	107.1	12674
5/10/2016	2:54 PM	107.12	107.13	107.08	107.105	134715
5/10/2016	2:55 PM	107.11	107.12	107.105	107.12	17492
5/10/2016	2:56 PM	107.11	107.1199	107.09	107.11	36385
5/10/2016	2:57 PM	107.1	107.11	107.0909	107.11	7020
5/10/2016	2:58 PM	107.1097	107.11	107.093	107.1	18677
5/10/2016	2:59 PM	107.09	107.109	107.09	107.1	56694
5/10/2016	3:00 PM	107.0712	107.11	107.07	107.09	28036
5/10/2016	3:01 PM	107.105	107.105	107.0541	107.07	27928
5/10/2016	3:02 PM	107.12	107.12	107.094	107.11	34952
5/10/2016	3:03 PM	107.13	107.13	107.11	107.115	20314
5/10/2016	3:04 PM	107.16	107.17	107.13	107.13	69422
5/10/2016	3:05 PM	107.135	107.16	107.13	107.16	51861
5/10/2016	3:06 PM	107.14	107.14	107.13	107.135	24824
5/10/2016	3:07 PM	107.14	107.145	107.13	107.14	41011
5/10/2016	3:08 PM	107.15	107.15	107.13	107.14	34184
5/10/2016	3:09 PM	107.15	107.155	107.13	107.15	70389
5/10/2016	3:10 PM	107.15	107.155	107.145	107.15	20674
5/10/2016	3:11 PM	107.18	107.19	107.1488	107.1593	76858
5/10/2016	3:12 PM	107.17	107.19	107.16	107.18	40443
5/10/2016	3:13 PM	107.155	107.1756	107.15	107.17	34924
5/10/2016	3:14 PM	107.147	107.165	107.147	107.15	73492
5/10/2016	3:15 PM	107.15	107.15	107.13	107.15	36926
5/10/2016	3:16 PM	107.165	107.165	107.15	107.15	30710
5/10/2016	3:17 PM	107.17	107.17	107.15	107.16	25507
5/10/2016	3:18 PM	107.14	107.19	107.14	107.17	96787
5/10/2016	3:19 PM	107.14	107.1599	107.1274	107.133	30760
5/10/2016	3:20 PM	107.1399	107.16	107.13	107.15	44048
5/10/2016	3:21 PM	107.1399	107.14	107.11	107.13	41665
5/10/2016	3:22 PM	107.15	107.165	107.135	107.135	46251
5/10/2016	3:23 PM	107.1634	107.18	107.1501	107.16	92346
5/10/2016	3:24 PM	107.195	107.195	107.16	107.16	85404
5/10/2016	3:25 PM	107.19	107.21	107.17	107.19	132004
5/10/2016	3:26 PM	107.201	107.225	107.195	107.195	100706
5/10/2016	3:27 PM	107.21	107.21	107.19	107.2	57652
5/10/2016	3:28 PM	107.22	107.225	107.2	107.21	98213
5/10/2016	3:29 PM	107.23	107.23	107.21	107.22	53406
5/10/2016	3:30 PM	107.23	107.2599	107.2	107.24	163153
5/10/2016	3:31 PM	107.21	107.225	107.2	107.225	30397
5/10/2016	3:32 PM	107.1963	107.21	107.185	107.21	36294
5/10/2016	3:33 PM	107.18	107.205	107.17	107.2	38727
5/10/2016	3:34 PM	107.205	107.205	107.171	107.18	31121
5/10/2016	3:35 PM	107.17	107.21	107.17	107.21	31211
5/10/2016	3:36 PM	107.19	107.2	107.17	107.175	26426
5/10/2016	3:37 PM	107.16	107.2	107.16	107.18	26935
5/10/2016	3:38 PM	107.1599	107.18	107.1599	107.16	47835
5/10/2016	3:39 PM	107.17	107.18	107.15	107.16	51237
5/10/2016	3:40 PM	107.18	107.18	107.165	107.18	26036
5/10/2016	3:41 PM	107.19	107.19	107.17	107.175	33405
5/10/2016	3:42 PM	107.27	107.28	107.18	107.18	119817
5/10/2016	3:43 PM	107.3	107.31	107.27	107.27	124654
5/10/2016	3:44 PM	107.29	107.32	107.29	107.301	69668
5/10/2016	3:45 PM	107.295	107.31	107.29	107.29	56568
5/10/2016	3:46 PM	107.2899	107.3	107.27	107.29	40893
5/10/2016	3:47 PM	107.3	107.3	107.28	107.28	27503
5/10/2016	3:48 PM	107.32	107.34	107.3	107.3	155479
5/10/2016	3:49 PM	107.28	107.33	107.28	107.31	122897
5/10/2016	3:50 PM	107.31	107.31	107.28	107.285	157360
5/10/2016	3:51 PM	107.31	107.32	107.29	107.31	77549
5/10/2016	3:52 PM	107.31	107.33	107.29	107.3099	118229
5/10/2016	3:53 PM	107.345	107.35	107.31	107.315	152934
5/10/2016	3:54 PM	107.35	107.35	107.33	107.345	78799
5/10/2016	3:55 PM	107.335	107.35	107.33	107.3401	128518
5/10/2016	3:56 PM	107.33	107.34	107.31	107.3301	91505
5/10/2016	3:57 PM	107.33	107.35	107.32	107.325	77086
5/10/2016	3:58 PM	107.37	107.3752	107.33	107.33	166160
5/10/2016	3:59 PM	107.365	107.38	107.36	107.37	489560
5/10/2016	4:00 PM	107.33	107.365	107.32	107.36	973677
5/11/2016	9:31 AM	107.16	107.22	107.12	107.17	132892
5/11/2016	9:32 AM	107.13	107.17	107.11	107.16	66020
5/11/2016	9:33 AM	107.18	107.19	107.12	107.14	48348
5/11/2016	9:34 AM	107.15	107.19	107.13	107.181	145198
5/11/2016	9:35 AM	107.16	107.17	107.14	107.14	32895
5/11/2016	9:36 AM	107.16	107.1601	107.13	107.16	13032
5/11/2016	9:37 AM	107.035	107.159	107.03	107.15	35534
5/11/2016	9:38 AM	107.131	107.131	107.035	107.035	22675
5/11/2016	9:39 AM	107.17	107.2	107.14	107.14	84895
5/11/2016	9:40 AM	107.18	107.2	107.15	107.1763	31309
5/11/2016	9:41 AM	107.18	107.21	107.17	107.18	43857
5/11/2016	9:42 AM	107.09	107.18	107.08	107.18	32271
5/11/2016	9:43 AM	107.0105	107.0925	106.99	107.09	49387
5/11/2016	9:44 AM	106.98	107.02	106.9799	107.01	77919
5/11/2016	9:45 AM	107.03	107.0301	106.98	106.98	64748
5/11/2016	9:46 AM	107.05	107.07	107.01	107.03	60580
5/11/2016	9:47 AM	107.07	107.07	107.03	107.05	28870
5/11/2016	9:48 AM	107.07	107.09	107.067	107.07	58151
5/11/2016	9:49 AM	107.15	107.168	107.08	107.08	99389
5/11/2016	9:50 AM	107.12	107.17	107.1035	107.1599	49201
5/11/2016	9:51 AM	107.14	107.14	107.0875	107.12	26807
5/11/2016	9:52 AM	107.16	107.16	107.131	107.15	49161
5/11/2016	9:53 AM	107.105	107.16	107.09	107.1567	39503
5/11/2016	9:54 AM	107.11	107.14	107.1	107.11	187458
5/11/2016	9:55 AM	107.07	107.115	107.04	107.11	107978
5/11/2016	9:56 AM	107.06	107.085	107.03	107.06	62511
5/11/2016	9:57 AM	107.08	107.08	107.04	107.06	91692
5/11/2016	9:58 AM	107.16	107.16	107.08	107.08	31142
5/11/2016	9:59 AM	107.21	107.22	107.14	107.16	45819
5/11/2016	10:00 AM	107.19	107.23	107.19	107.2	60430
5/11/2016	10:01 AM	107.15	107.1931	107.13	107.19	45389
5/11/2016	10:02 AM	107.17	107.18	107.14	107.14	49903
5/11/2016	10:03 AM	107.14	107.17	107.11	107.16	46971
5/11/2016	10:04 AM	107.13	107.17	107.13	107.139	16476
5/11/2016	10:05 AM	107.147	107.17	107.11	107.13	25818
5/11/2016	10:06 AM	107.14	107.143	107.13	107.1401	16508
5/11/2016	10:07 AM	107.13	107.18	107.13	107.14	50460
5/11/2016	10:08 AM	107.17	107.17	107.1201	107.13	12651
5/11/2016	10:09 AM	107.1895	107.24	107.18	107.18	63959
5/11/2016	10:10 AM	107.2	107.21	107.17	107.19	98295
5/11/2016	10:11 AM	107.17	107.22	107.17	107.21	19268
5/11/2016	10:12 AM	107.142	107.16	107.12	107.16	42759
5/11/2016	10:13 AM	107.13	107.15	107.11	107.15	73795
5/11/2016	10:14 AM	107.19	107.2	107.13	107.13	38010
5/11/2016	10:15 AM	107.262	107.27	107.18	107.2	103094
5/11/2016	10:16 AM	107.23	107.265	107.201	107.26	75285
5/11/2016	10:17 AM	107.269	107.29	107.21	107.23	86345
5/11/2016	10:18 AM	107.27	107.29	107.25	107.27	32007
5/11/2016	10:19 AM	107.24	107.28	107.24	107.271	38125
5/11/2016	10:20 AM	107.23	107.26	107.21	107.24	52025
5/11/2016	10:21 AM	107.221	107.255	107.21	107.23	30243
5/11/2016	10:22 AM	107.18	107.235	107.18	107.23	22256
5/11/2016	10:23 AM	107.23	107.24	107.18	107.18	93061
5/11/2016	10:24 AM	107.25	107.25	107.2296	107.24	18808
5/11/2016	10:25 AM	107.2901	107.3	107.25	107.25	74248
5/11/2016	10:26 AM	107.3	107.335	107.3	107.3	63492
5/11/2016	10:27 AM	107.28	107.31	107.27	107.31	30611
5/11/2016	10:28 AM	107.24	107.29	107.23	107.2827	21777
5/11/2016	10:29 AM	107.27	107.282	107.23	107.24	18797
5/11/2016	10:30 AM	107.42	107.45	107.27	107.28	140165
5/11/2016	10:31 AM	107.35	107.43	107.31	107.42	118250
5/11/2016	10:32 AM	107.31	107.3599	107.3	107.35	52466
5/11/2016	10:33 AM	107.42	107.439	107.28	107.31	212411
5/11/2016	10:34 AM	107.45	107.46	107.39	107.42	194511
5/11/2016	10:35 AM	107.4	107.45	107.39	107.45	41809
5/11/2016	10:36 AM	107.49	107.49	107.41	107.41	107361
5/11/2016	10:37 AM	107.45	107.49	107.43	107.48	47705
5/11/2016	10:38 AM	107.435	107.4699	107.42	107.445	49048
5/11/2016	10:39 AM	107.36	107.43	107.36	107.43	44228
5/11/2016	10:40 AM	107.36	107.36	107.33	107.35	81854
5/11/2016	10:41 AM	107.33	107.37	107.33	107.359	56654
5/11/2016	10:42 AM	107.27	107.33	107.22	107.325	76981
5/11/2016	10:43 AM	107.2795	107.298	107.251	107.2799	23899
5/11/2016	10:44 AM	107.28	107.29	107.25	107.2664	24210
5/11/2016	10:45 AM	107.242	107.27	107.24	107.27	20040
5/11/2016	10:46 AM	107.25	107.29	107.2491	107.25	25249
5/11/2016	10:47 AM	107.25	107.285	107.24	107.26	107228
5/11/2016	10:48 AM	107.23	107.27	107.22	107.2499	50622
5/11/2016	10:49 AM	107.23	107.24	107.22	107.231	21492
5/11/2016	10:50 AM	107.19	107.26	107.19	107.23	55392
5/11/2016	10:51 AM	107.15	107.22	107.15	107.2	26710
5/11/2016	10:52 AM	107.18	107.19	107.15	107.16	60656
5/11/2016	10:53 AM	107.19	107.215	107.17	107.19	91417
5/11/2016	10:54 AM	107.16	107.195	107.14	107.195	32144
5/11/2016	10:55 AM	107.16	107.17	107.14	107.15	64427
5/11/2016	10:56 AM	107.14	107.15	107.12	107.15	106612
5/11/2016	10:57 AM	107.18	107.21	107.15	107.15	73619
5/11/2016	10:58 AM	107.175	107.19	107.15	107.18	25861
5/11/2016	10:59 AM	107.165	107.2	107.16	107.188	36012
5/11/2016	11:00 AM	107.13	107.19	107.125	107.17	48003
5/11/2016	11:01 AM	107.04	107.14	107.03	107.125	193191
5/11/2016	11:02 AM	106.97	107.04	106.95	107.04	130032
5/11/2016	11:03 AM	106.9992	107.01	106.96	106.97	48454
5/11/2016	11:04 AM	106.9601	107.03	106.9601	107.01	42526
5/11/2016	11:05 AM	106.91	106.9665	106.89	106.95	76649
5/11/2016	11:06 AM	106.89	106.9	106.83	106.9	155864
5/11/2016	11:07 AM	106.91	106.919	106.89	106.9	50306
5/11/2016	11:08 AM	106.91	106.91	106.89	106.9	22605
5/11/2016	11:09 AM	106.9391	106.9391	106.89	106.9	183313
5/11/2016	11:10 AM	106.95	106.9599	106.93	106.935	14730
5/11/2016	11:11 AM	106.97	106.9899	106.959	106.96	11491
5/11/2016	11:12 AM	106.98	106.9899	106.9599	106.961	32471
5/11/2016	11:13 AM	106.99	106.99	106.955	106.97	7321
5/11/2016	11:14 AM	106.98	107.01	106.98	106.985	22937
5/11/2016	11:15 AM	107	107.05	106.9845	106.9858	29082
5/11/2016	11:16 AM	106.99	107.02	106.99	106.995	35056
5/11/2016	11:17 AM	107	107.0064	106.98	106.99	21646
5/11/2016	11:18 AM	107.01	107.01	107	107	8885
5/11/2016	11:19 AM	107.05	107.05	107	107.005	33994
5/11/2016	11:20 AM	107.03	107.05	107.017	107.05	17282
5/11/2016	11:21 AM	107.03	107.04	107.02	107.03	19665
5/11/2016	11:22 AM	107.01	107.035	106.9901	107.03	22092
5/11/2016	11:23 AM	107.03	107.05	107.0109	107.0109	15788
5/11/2016	11:24 AM	106.97	107.03	106.97	107.03	31037
5/11/2016	11:25 AM	106.98	106.98	106.95	106.961	28672
5/11/2016	11:26 AM	107.01	107.04	106.99	106.99	31241
5/11/2016	11:27 AM	106.995	107.01	106.98	107	24953
5/11/2016	11:28 AM	106.995	106.995	106.96	106.99	77801
5/11/2016	11:29 AM	107.01	107.01	106.98	106.99	20525
5/11/2016	11:30 AM	106.98	107.01	106.9744	107.01	71481
5/11/2016	11:31 AM	106.95	106.995	106.92	106.99	65203
5/11/2016	11:32 AM	106.98	106.98	106.9436	106.95	13196
5/11/2016	11:33 AM	107	107.04	106.965	106.975	98913
5/11/2016	11:34 AM	107.02	107.02	106.98	107	40098
5/11/2016	11:35 AM	107	107.0268	106.97	107.0268	23049
5/11/2016	11:36 AM	107.08	107.1	107	107	35942
5/11/2016	11:37 AM	107.05	107.1	107.03	107.089	33566
5/11/2016	11:38 AM	107	107.055	106.98	107.04	42998
5/11/2016	11:39 AM	106.98	107.02	106.97	106.99	24848
5/11/2016	11:40 AM	106.95	106.99	106.95	106.98	135551
5/11/2016	11:41 AM	106.95	106.96	106.9325	106.96	20868
5/11/2016	11:42 AM	106.98	106.98	106.93	106.96	47384
5/11/2016	11:43 AM	107	107.01	106.97	106.98	109219
5/11/2016	11:44 AM	107.01	107.03	106.98	106.995	36732
5/11/2016	11:45 AM	107.04	107.04	107.01	107.01	17200
5/11/2016	11:46 AM	107.02	107.04	107.01	107.03	24392
5/11/2016	11:47 AM	106.98	107.01	106.98	107.01	11913
5/11/2016	11:48 AM	107.0099	107.03	106.98	106.983	65654
5/11/2016	11:49 AM	107.01	107.02	107	107.005	24587
5/11/2016	11:50 AM	106.985	107.02	106.98	107.01	30857
5/11/2016	11:51 AM	107	107.005	106.98	106.985	36460
5/11/2016	11:52 AM	107.01	107.04	106.9925	106.995	20203
5/11/2016	11:53 AM	107	107.02	107	107.0133	31967
5/11/2016	11:54 AM	106.98	107.01	106.96	107.01	36567
5/11/2016	11:55 AM	107.01	107.01	106.96	106.98	29035
5/11/2016	11:56 AM	107.0199	107.025	107.01	107.02	4040
5/11/2016	11:57 AM	106.97	107.01	106.97	107.01	10293
5/11/2016	11:58 AM	106.98	106.98	106.96	106.98	43284
5/11/2016	11:59 AM	106.94	106.97	106.9399	106.97	13700
5/11/2016	12:00 PM	106.94	106.96	106.93	106.9362	12204
5/11/2016	12:01 PM	106.9999	107	106.92	106.935	46652
5/11/2016	12:02 PM	106.94	106.99	106.935	106.99	26048
5/11/2016	12:03 PM	106.9414	106.95	106.93	106.93	3817
5/11/2016	12:04 PM	106.8713	106.95	106.8713	106.9432	54663
5/11/2016	12:05 PM	106.95	106.95	106.8702	106.88	51755
5/11/2016	12:06 PM	106.95	106.98	106.95	106.95	38090
5/11/2016	12:07 PM	106.96	106.97	106.93	106.945	35269
5/11/2016	12:08 PM	107	107.005	106.96	106.96	14025
5/11/2016	12:09 PM	107.04	107.04	106.98	106.9999	35992
5/11/2016	12:10 PM	107.06	107.06	107.03	107.04	25152
5/11/2016	12:11 PM	107.049	107.07	107.049	107.06	23982
5/11/2016	12:12 PM	107.04	107.05	107.02	107.04	23381
5/11/2016	12:13 PM	107.02	107.035	107.02	107.035	5292
5/11/2016	12:14 PM	107.03	107.0301	107.015	107.03	11944
5/11/2016	12:15 PM	107.04	107.04	107.01	107.02	14413
5/11/2016	12:16 PM	107.04	107.05	107.03	107.03	15328
5/11/2016	12:17 PM	107.09	107.09	107.03	107.04	27864
5/11/2016	12:18 PM	107.0899	107.1	107.08	107.09	38119
5/11/2016	12:19 PM	107.06	107.085	107.05	107.08	26595
5/11/2016	12:20 PM	107.08	107.08	107.065	107.065	19103
5/11/2016	12:21 PM	107.06	107.105	107.06	107.09	11425
5/11/2016	12:22 PM	107.055	107.07	107.0241	107.055	30841
5/11/2016	12:23 PM	107.03	107.06	107.03	107.06	3600
5/11/2016	12:24 PM	106.99	107.02	106.99	107.02	40844
5/11/2016	12:25 PM	106.99	107	106.98	106.98	14916
5/11/2016	12:26 PM	106.998	107	106.982	106.9863	8000
5/11/2016	12:27 PM	107.01	107.02	106.995	106.995	23896
5/11/2016	12:28 PM	107.04	107.04	107.01	107.02	18133
5/11/2016	12:29 PM	107.04	107.06	107.03	107.04	11514
5/11/2016	12:30 PM	107.02	107.04	107.02	107.04	6874
5/11/2016	12:31 PM	107.02	107.025	107.01	107.01	6404
5/11/2016	12:32 PM	107.03	107.03	107.02	107.025	5240
5/11/2016	12:33 PM	107.02	107.03	107.005	107.03	8500
5/11/2016	12:34 PM	107.04	107.04	107.015	107.02	16221
5/11/2016	12:35 PM	107.05	107.05	107.03	107.04	8683
5/11/2016	12:36 PM	107.05	107.06	107.05	107.05	3550
5/11/2016	12:37 PM	107.0101	107.0401	107.0101	107.04	15735
5/11/2016	12:38 PM	107.03	107.04	107.01	107.0134	51051
5/11/2016	12:39 PM	107.09	107.09	107.03	107.03	16189
5/11/2016	12:40 PM	107.079	107.095	107.07	107.09	9900
5/11/2016	12:41 PM	107.08	107.08	107.06	107.08	10668
5/11/2016	12:42 PM	107.08	107.09	107.075	107.08	17650
5/11/2016	12:43 PM	107.065	107.085	107.06	107.085	3400
5/11/2016	12:44 PM	107.06	107.07	107.05	107.07	2791
5/11/2016	12:45 PM	107.04	107.06	107.03	107.055	4900
5/11/2016	12:46 PM	107	107.03	107	107.03	11382
5/11/2016	12:47 PM	107.02	107.03	107.005	107.005	17134
5/11/2016	12:48 PM	107.01	107.03	107.01	107.02	9139
5/11/2016	12:49 PM	107.0201	107.03	107.01	107.01	8345
5/11/2016	12:50 PM	107.01	107.04	107	107.03	34646
5/11/2016	12:51 PM	106.99	107.01	106.97	107.01	22095
5/11/2016	12:52 PM	106.9725	106.98	106.95	106.98	25906
5/11/2016	12:53 PM	106.965	106.99	106.965	106.97	14740
5/11/2016	12:54 PM	106.9639	106.965	106.95	106.96	11950
5/11/2016	12:55 PM	106.9432	106.965	106.9383	106.96	8872
5/11/2016	12:56 PM	106.95	106.96	106.94	106.941	9922
5/11/2016	12:57 PM	106.97	106.97	106.94	106.94	10580
5/11/2016	12:58 PM	106.96	106.97	106.95	106.97	6302
5/11/2016	12:59 PM	106.99	106.99	106.96	106.96	7309
5/11/2016	1:00 PM	106.9895	106.99	106.9837	106.99	3278
5/11/2016	1:01 PM	106.98	106.99	106.975	106.99	3500
5/11/2016	1:02 PM	106.91	106.9763	106.91	106.9763	27431
5/11/2016	1:03 PM	106.91	106.93	106.9	106.91	14347
5/11/2016	1:04 PM	106.93	106.93	106.91	106.917	6450
5/11/2016	1:05 PM	106.94	106.94	106.929	106.94	7978
5/11/2016	1:06 PM	106.96	106.96	106.94	106.94	8136
5/11/2016	1:07 PM	106.98	106.98	106.94	106.96	7793
5/11/2016	1:08 PM	106.98	106.99	106.97	106.97	16745
5/11/2016	1:09 PM	106.99	106.99	106.9889	106.9889	3759
5/11/2016	1:10 PM	106.97	106.995	106.97	106.995	3632
5/11/2016	1:11 PM	106.975	107.01	106.97	106.97	12813
5/11/2016	1:12 PM	106.99	107	106.97	106.97	25461
5/11/2016	1:13 PM	106.98	106.98	106.9724	106.98	4135
5/11/2016	1:14 PM	106.99	106.9964	106.97	106.97	3486
5/11/2016	1:15 PM	106.97	106.98	106.97	106.98	1114
5/11/2016	1:16 PM	106.96	106.98	106.96	106.975	6973
5/11/2016	1:17 PM	106.94	106.96	106.94	106.96	4075
5/11/2016	1:18 PM	106.96	106.9617	106.94	106.94	29187
5/11/2016	1:19 PM	106.945	106.96	106.945	106.955	8575
5/11/2016	1:20 PM	106.93	106.94	106.92	106.94	14410
5/11/2016	1:21 PM	106.9029	106.925	106.9	106.925	41800
5/11/2016	1:22 PM	106.88	106.9	106.88	106.9	73144
5/11/2016	1:23 PM	106.85	106.8762	106.85	106.8762	25775
5/11/2016	1:24 PM	106.825	106.84	106.7935	106.84	26039
5/11/2016	1:25 PM	106.8	106.82	106.8	106.82	105930
5/11/2016	1:26 PM	106.78	106.805	106.78	106.805	36098
5/11/2016	1:27 PM	106.76	106.781	106.75	106.78	32470
5/11/2016	1:28 PM	106.8	106.809	106.76	106.761	29951
5/11/2016	1:29 PM	106.81	106.81	106.785	106.8	10555
5/11/2016	1:30 PM	106.8333	106.845	106.81	106.81	22418
5/11/2016	1:31 PM	106.86	106.87	106.83	106.84	18738
5/11/2016	1:32 PM	106.85	106.87	106.85	106.865	11334
5/11/2016	1:33 PM	106.83	106.8369	106.83	106.83	2888
5/11/2016	1:34 PM	106.84	106.85	106.84	106.84	7492
5/11/2016	1:35 PM	106.83	106.8484	106.83	106.84	54752
5/11/2016	1:36 PM	106.81	106.8359	106.77	106.8359	83394
5/11/2016	1:37 PM	106.83	106.84	106.8	106.8	24860
5/11/2016	1:38 PM	106.86	106.875	106.8375	106.84	26722
5/11/2016	1:39 PM	106.82	106.87	106.81	106.87	19048
5/11/2016	1:40 PM	106.85	106.87	106.825	106.825	85547
5/11/2016	1:41 PM	106.78	106.85	106.78	106.85	11685
5/11/2016	1:42 PM	106.8	106.81	106.78	106.78	28174
5/11/2016	1:43 PM	106.775	106.79	106.74	106.79	38877
5/11/2016	1:44 PM	106.77	106.7761	106.75	106.77	16075
5/11/2016	1:45 PM	106.75	106.765	106.75	106.75	12954
5/11/2016	1:46 PM	106.8	106.8	106.75	106.755	38277
5/11/2016	1:47 PM	106.821	106.83	106.795	106.8	55813
5/11/2016	1:48 PM	106.7974	106.8241	106.7891	106.8241	10674
5/11/2016	1:49 PM	106.78	106.8	106.78	106.799	17856
5/11/2016	1:50 PM	106.83	106.83	106.785	106.7891	10740
5/11/2016	1:51 PM	106.83	106.83	106.8	106.83	22223
5/11/2016	1:52 PM	106.82	106.83	106.82	106.82	6721
5/11/2016	1:53 PM	106.8	106.82	106.8	106.8199	24233
5/11/2016	1:54 PM	106.775	106.79	106.775	106.79	7101
5/11/2016	1:55 PM	106.76	106.775	106.74	106.77	13813
5/11/2016	1:56 PM	106.77	106.78	106.76	106.76	9562
5/11/2016	1:57 PM	106.79	106.8	106.78	106.78	18328
5/11/2016	1:58 PM	106.78	106.8	106.76	106.78	59136
5/11/2016	1:59 PM	106.7735	106.7867	106.76	106.78	9584
5/11/2016	2:00 PM	106.7	106.77	106.7	106.77	62652
5/11/2016	2:01 PM	106.69	106.72	106.68	106.69	23388
5/11/2016	2:02 PM	106.675	106.688	106.66	106.68	37200
5/11/2016	2:03 PM	106.64	106.67	106.62	106.67	188018
5/11/2016	2:04 PM	106.65	106.65	106.63	106.64	38610
5/11/2016	2:05 PM	106.67	106.69	106.64	106.65	34093
5/11/2016	2:06 PM	106.64	106.66	106.63	106.66	60415
5/11/2016	2:07 PM	106.61	106.65	106.61	106.64	28085
5/11/2016	2:08 PM	106.615	106.63	106.6	106.605	39291
5/11/2016	2:09 PM	106.6401	106.65	106.615	106.62	20296
5/11/2016	2:10 PM	106.6	106.65	106.59	106.64	66226
5/11/2016	2:11 PM	106.58	106.61	106.57	106.6	66529
5/11/2016	2:12 PM	106.605	106.61	106.57	106.58	79881
5/11/2016	2:13 PM	106.65	106.6562	106.605	106.61	32023
5/11/2016	2:14 PM	106.67	106.67	106.63	106.65	26550
5/11/2016	2:15 PM	106.64	106.665	106.6335	106.665	26132
5/11/2016	2:16 PM	106.6	106.64	106.6	106.64	36047
5/11/2016	2:17 PM	106.58	106.6	106.58	106.59	22415
5/11/2016	2:18 PM	106.59	106.59	106.56	106.58	27244
5/11/2016	2:19 PM	106.61	106.61	106.58	106.585	49089
5/11/2016	2:20 PM	106.605	106.62	106.59	106.6167	32641
5/11/2016	2:21 PM	106.58	106.63	106.58	106.6	58825
5/11/2016	2:22 PM	106.62	106.62	106.58	106.58	18611
5/11/2016	2:23 PM	106.6477	106.65	106.61	106.6144	23866
5/11/2016	2:24 PM	106.68	106.68	106.645	106.65	19824
5/11/2016	2:25 PM	106.6865	106.6865	106.67	106.685	21891
5/11/2016	2:26 PM	106.68	106.69	106.67	106.688	12160
5/11/2016	2:27 PM	106.67	106.681	106.67	106.68	5887
5/11/2016	2:28 PM	106.72	106.72	106.65	106.66	20950
5/11/2016	2:29 PM	106.67	106.7111	106.66	106.711	26118
5/11/2016	2:30 PM	106.71	106.72	106.68	106.68	9340
5/11/2016	2:31 PM	106.68	106.71	106.67	106.71	25644
5/11/2016	2:32 PM	106.6865	106.69	106.66	106.67	18412
5/11/2016	2:33 PM	106.71	106.71	106.68	106.6862	9500
5/11/2016	2:34 PM	106.68	106.715	106.68	106.715	8596
5/11/2016	2:35 PM	106.668	106.68	106.66	106.68	14385
5/11/2016	2:36 PM	106.685	106.6935	106.65	106.665	12299
5/11/2016	2:37 PM	106.71	106.71	106.685	106.685	6285
5/11/2016	2:38 PM	106.71	106.73	106.69	106.7	31070
5/11/2016	2:39 PM	106.7267	106.7267	106.7	106.71	10974
5/11/2016	2:40 PM	106.709	106.73	106.709	106.72	8837
5/11/2016	2:41 PM	106.7	106.7	106.6767	106.7	7721
5/11/2016	2:42 PM	106.66	106.685	106.65	106.685	8311
5/11/2016	2:43 PM	106.62	106.65	106.61	106.65	15879
5/11/2016	2:44 PM	106.6017	106.6299	106.6017	106.61	29594
5/11/2016	2:45 PM	106.54	106.6	106.54	106.6	58818
5/11/2016	2:46 PM	106.47	106.54	106.46	106.54	83029
5/11/2016	2:47 PM	106.4611	106.49	106.44	106.46	94920
5/11/2016	2:48 PM	106.47	106.47	106.42	106.46	62032
5/11/2016	2:49 PM	106.46	106.505	106.46	106.48	26146
5/11/2016	2:50 PM	106.45	106.48	106.45	106.47	23651
5/11/2016	2:51 PM	106.48	106.49	106.44	106.46	59145
5/11/2016	2:52 PM	106.47	106.49	106.46	106.49	20934
5/11/2016	2:53 PM	106.515	106.515	106.46	106.46	36986
5/11/2016	2:54 PM	106.49	106.52	106.48	106.519	13460
5/11/2016	2:55 PM	106.46	106.495	106.46	106.495	2729
5/11/2016	2:56 PM	106.425	106.46	106.41	106.46	44109
5/11/2016	2:57 PM	106.445	106.445	106.4189	106.42	34611
5/11/2016	2:58 PM	106.49	106.49	106.449	106.45	33297
5/11/2016	2:59 PM	106.46	106.49	106.46	106.485	19716
5/11/2016	3:00 PM	106.52	106.52	106.465	106.465	27950
5/11/2016	3:01 PM	106.53	106.54	106.52	106.52	22938
5/11/2016	3:02 PM	106.53	106.55	106.53	106.54	17349
5/11/2016	3:03 PM	106.5	106.54	106.48	106.53	18835
5/11/2016	3:04 PM	106.505	106.509	106.475	106.505	9363
5/11/2016	3:05 PM	106.47	106.5	106.47	106.5	10188
5/11/2016	3:06 PM	106.54	106.55	106.48	106.48	52782
5/11/2016	3:07 PM	106.62	106.62	106.55	106.55	50970
5/11/2016	3:08 PM	106.62	106.65	106.61	106.613	24217
5/11/2016	3:09 PM	106.6	106.625	106.581	106.62	60413
5/11/2016	3:10 PM	106.6014	106.62	106.598	106.6	25241
5/11/2016	3:11 PM	106.618	106.62	106.5938	106.6074	26092
5/11/2016	3:12 PM	106.62	106.63	106.61	106.62	12427
5/11/2016	3:13 PM	106.655	106.66	106.6241	106.63	72085
5/11/2016	3:14 PM	106.61	106.65	106.61	106.65	17151
5/11/2016	3:15 PM	106.58	106.62	106.57	106.61	22423
5/11/2016	3:16 PM	106.58	106.6	106.58	106.59	13675
5/11/2016	3:17 PM	106.615	106.62	106.575	106.575	18371
5/11/2016	3:18 PM	106.6116	106.62	106.575	106.61	20153
5/11/2016	3:19 PM	106.58	106.6125	106.57	106.6125	9709
5/11/2016	3:20 PM	106.53	106.58	106.53	106.58	15308
5/11/2016	3:21 PM	106.485	106.52	106.48	106.52	23176
5/11/2016	3:22 PM	106.5	106.5	106.4785	106.485	32098
5/11/2016	3:23 PM	106.5138	106.52	106.48	106.49	55376
5/11/2016	3:24 PM	106.5099	106.53	106.5	106.52	7580
5/11/2016	3:25 PM	106.52	106.525	106.5078	106.5099	15774
5/11/2016	3:26 PM	106.52	106.54	106.52	106.53	32854
5/11/2016	3:27 PM	106.5601	106.58	106.525	106.525	34796
5/11/2016	3:28 PM	106.54	106.565	106.54	106.565	11146
5/11/2016	3:29 PM	106.57	106.57	106.52	106.53	34737
5/11/2016	3:30 PM	106.535	106.57	106.52	106.57	22792
5/11/2016	3:31 PM	106.56	106.57	106.52	106.55	34914
5/11/2016	3:32 PM	106.625	106.64	106.56	106.56	67499
5/11/2016	3:33 PM	106.59	106.63	106.59	106.62	15914
5/11/2016	3:34 PM	106.59	106.6	106.57	106.585	30817
5/11/2016	3:35 PM	106.58	106.59	106.55	106.59	29450
5/11/2016	3:36 PM	106.53	106.59	106.53	106.585	30848
5/11/2016	3:37 PM	106.56	106.58	106.531	106.5333	40506
5/11/2016	3:38 PM	106.54	106.56	106.53	106.555	31542
5/11/2016	3:39 PM	106.495	106.55	106.49	106.54	82075
5/11/2016	3:40 PM	106.48	106.5	106.48	106.49	84993
5/11/2016	3:41 PM	106.455	106.5	106.45	106.49	47980
5/11/2016	3:42 PM	106.46	106.48	106.42	106.46	235065
5/11/2016	3:43 PM	106.42	106.47	106.42	106.46	84953
5/11/2016	3:44 PM	106.43	106.44	106.42	106.43	21048
5/11/2016	3:45 PM	106.4	106.42	106.38	106.42	94092
5/11/2016	3:46 PM	106.46	106.46	106.4	106.4	118332
5/11/2016	3:47 PM	106.47	106.49	106.43	106.455	163697
5/11/2016	3:48 PM	106.482	106.49	106.475	106.48	44158
5/11/2016	3:49 PM	106.49	106.5	106.46	106.48	111739
5/11/2016	3:50 PM	106.43	106.49	106.43	106.48	163273
5/11/2016	3:51 PM	106.412	106.44	106.39	106.43	108846
5/11/2016	3:52 PM	106.37	106.41	106.37	106.41	85696
5/11/2016	3:53 PM	106.3575	106.39	106.35	106.37	144579
5/11/2016	3:54 PM	106.36	106.3775	106.34	106.359	71105
5/11/2016	3:55 PM	106.3425	106.36	106.34	106.35	69404
5/11/2016	3:56 PM	106.355	106.41	106.34	106.35	138483
5/11/2016	3:57 PM	106.4	106.4	106.34	106.36	280161
5/11/2016	3:58 PM	106.365	106.4	106.36	106.4	92470
5/11/2016	3:59 PM	106.35	106.37	106.35	106.365	164258
5/11/2016	4:00 PM	106.36	106.38	106.33	106.36	920257
5/12/2016	9:31 AM	106.68	106.72	106.65	106.66	115789
5/12/2016	9:32 AM	106.65	106.735	106.65	106.69	66212
5/12/2016	9:33 AM	106.53	106.64	106.53	106.64	63367
5/12/2016	9:34 AM	106.5995	106.65	106.52	106.54	79998
5/12/2016	9:35 AM	106.68	106.69	106.61	106.61	52828
5/12/2016	9:36 AM	106.67	106.72	106.67	106.67	85078
5/12/2016	9:37 AM	106.59	106.67	106.59	106.67	88427
5/12/2016	9:38 AM	106.5956	106.61	106.5	106.59	119561
5/12/2016	9:39 AM	106.56	106.64	106.525	106.59	93172
5/12/2016	9:40 AM	106.49	106.56	106.46	106.56	145933
5/12/2016	9:41 AM	106.46	106.5	106.41	106.48	317697
5/12/2016	9:42 AM	106.4	106.45	106.39	106.44	120188
5/12/2016	9:43 AM	106.37	106.41	106.33	106.4	83772
5/12/2016	9:44 AM	106.41	106.44	106.36	106.36	111168
5/12/2016	9:45 AM	106.43	106.44	106.37	106.4099	54505
5/12/2016	9:46 AM	106.33	106.43	106.28	106.41	179959
5/12/2016	9:47 AM	106.41	106.43	106.31	106.34	44069
5/12/2016	9:48 AM	106.3	106.44	106.29	106.42	108377
5/12/2016	9:49 AM	106.31	106.35	106.26	106.3	162050
5/12/2016	9:50 AM	106.35	106.37	106.2956	106.31	90752
5/12/2016	9:51 AM	106.42	106.44	106.33	106.36	98072
5/12/2016	9:52 AM	106.4432	106.52	106.425	106.43	172902
5/12/2016	9:53 AM	106.43	106.45	106.4	106.44	57951
5/12/2016	9:54 AM	106.31	106.44	106.3	106.43	153270
5/12/2016	9:55 AM	106.21	106.32	106.21	106.3	143260
5/12/2016	9:56 AM	106.17	106.24	106.16	106.22	78382
5/12/2016	9:57 AM	106.19	106.22	106.18	106.18	155523
5/12/2016	9:58 AM	106.12	106.2	106.12	106.18	242984
5/12/2016	9:59 AM	106.14	106.19	106.12	106.12	180228
5/12/2016	10:00 AM	106.05	106.15	106.03	106.14	263911
5/12/2016	10:01 AM	106.08	106.09	106.04	106.05	190003
5/12/2016	10:02 AM	106.04	106.08	106.04	106.07	92235
5/12/2016	10:03 AM	106	106.06	106	106.04	112435
5/12/2016	10:04 AM	106.0888	106.09	106	106	174401
5/12/2016	10:05 AM	106.06	106.0966	106.05	106.0866	30898
5/12/2016	10:06 AM	106.05	106.06	106.01	106.06	44604
5/12/2016	10:07 AM	106.08	106.11	106.045	106.05	112836
5/12/2016	10:08 AM	106.065	106.08	106.03	106.07	93267
5/12/2016	10:09 AM	106.12	106.13	106.05	106.05	18637
5/12/2016	10:10 AM	106.04	106.13	106.04	106.125	19016
5/12/2016	10:11 AM	106.11	106.11	106.03	106.04	64013
5/12/2016	10:12 AM	106.125	106.125	106.09	106.11	80192
5/12/2016	10:13 AM	106.23	106.23	106.11	106.125	239013
5/12/2016	10:14 AM	106.22	106.25	106.21	106.225	56578
5/12/2016	10:15 AM	106.23	106.25	106.2	106.23	42670
5/12/2016	10:16 AM	106.16	106.23	106.16	106.225	91084
5/12/2016	10:17 AM	106.1872	106.21	106.16	106.16	307140
5/12/2016	10:18 AM	106.15	106.205	106.14	106.18	179322
5/12/2016	10:19 AM	106.075	106.16	106.07	106.15	162356
5/12/2016	10:20 AM	106.02	106.072	105.98	106.072	169109
5/12/2016	10:21 AM	105.9984	106.0184	105.96	106.0184	132847
5/12/2016	10:22 AM	106.03	106.04	105.96	105.995	182982
5/12/2016	10:23 AM	105.99	106.045	105.981	106.03	51846
5/12/2016	10:24 AM	106.0625	106.0625	105.98	106	49680
5/12/2016	10:25 AM	106.03	106.07	106.02	106.065	107189
5/12/2016	10:26 AM	106.023	106.035	105.98	106.035	47726
5/12/2016	10:27 AM	106.03	106.06	106.0195	106.02	13661
5/12/2016	10:28 AM	106.07	106.07	106.03	106.04	31366
5/12/2016	10:29 AM	106.07	106.09	106.06	106.07	48926
5/12/2016	10:30 AM	105.99	106.08	105.99	106.07	30525
5/12/2016	10:31 AM	105.95	105.99	105.95	105.98	54199
5/12/2016	10:32 AM	105.91	105.99	105.91	105.955	136348
5/12/2016	10:33 AM	105.95	105.96	105.89	105.91	54327
5/12/2016	10:34 AM	105.9	105.96	105.885	105.95	126179
5/12/2016	10:35 AM	105.91	105.917	105.855	105.9	28565
5/12/2016	10:36 AM	105.89	105.915	105.89	105.91	72832
5/12/2016	10:37 AM	105.93	105.93	105.885	105.89	36201
5/12/2016	10:38 AM	106.01	106.05	105.92	105.92	53556
5/12/2016	10:39 AM	106.01	106.02	105.945	106	77648
5/12/2016	10:40 AM	105.96	106.03	105.96	106.02	42764
5/12/2016	10:41 AM	105.88	105.9601	105.88	105.96	52732
5/12/2016	10:42 AM	105.89	105.93	105.87	105.88	18814
5/12/2016	10:43 AM	105.82	105.89	105.81	105.89	39718
5/12/2016	10:44 AM	105.74	105.82	105.7	105.815	132365
5/12/2016	10:45 AM	105.695	105.74	105.68	105.735	65741
5/12/2016	10:46 AM	105.7	105.71	105.67	105.69	68438
5/12/2016	10:47 AM	105.7775	105.78	105.69	105.69	79662
5/12/2016	10:48 AM	105.73	105.8	105.72	105.77	138791
5/12/2016	10:49 AM	105.71	105.74	105.69	105.7301	91632
5/12/2016	10:50 AM	105.68	105.71	105.66	105.7	21838
5/12/2016	10:51 AM	105.72	105.75	105.65	105.68	61466
5/12/2016	10:52 AM	105.74	105.7483	105.68	105.71	111968
5/12/2016	10:53 AM	105.773	105.8	105.75	105.75	79956
5/12/2016	10:54 AM	105.74	105.78	105.73	105.775	111187
5/12/2016	10:55 AM	105.76	105.79	105.74	105.745	14907
5/12/2016	10:56 AM	105.7293	105.7401	105.71	105.74	10854
5/12/2016	10:57 AM	105.715	105.73	105.69	105.73	34566
5/12/2016	10:58 AM	105.705	105.72	105.7	105.72	19642
5/12/2016	10:59 AM	105.7338	105.75	105.675	105.7099	53738
5/12/2016	11:00 AM	105.72	105.7329	105.705	105.73	16224
5/12/2016	11:01 AM	105.69	105.76	105.69	105.72	24826
5/12/2016	11:02 AM	105.68	105.7	105.65	105.69	76404
5/12/2016	11:03 AM	105.615	105.68	105.595	105.67	64631
5/12/2016	11:04 AM	105.54	105.6173	105.54	105.6173	89660
5/12/2016	11:05 AM	105.56	105.5699	105.51	105.54	119173
5/12/2016	11:06 AM	105.53	105.5692	105.53	105.56	13769
5/12/2016	11:07 AM	105.47	105.535	105.46	105.53	69284
5/12/2016	11:08 AM	105.46	105.4875	105.44	105.47	57710
5/12/2016	11:09 AM	105.46	105.471	105.42	105.45	37381
5/12/2016	11:10 AM	105.46	105.46	105.41	105.45	144213
5/12/2016	11:11 AM	105.42	105.45	105.41	105.45	54834
5/12/2016	11:12 AM	105.4	105.41	105.36	105.41	115103
5/12/2016	11:13 AM	105.41	105.41	105.3707	105.39	36528
5/12/2016	11:14 AM	105.41	105.43	105.41	105.415	41902
5/12/2016	11:15 AM	105.371	105.4	105.36	105.4	38187
5/12/2016	11:16 AM	105.2863	105.37	105.275	105.37	76246
5/12/2016	11:17 AM	105.21	105.28	105.205	105.28	130846
5/12/2016	11:18 AM	105.18	105.22	105.17	105.21	728705
5/12/2016	11:19 AM	105.25	105.26	105.185	105.19	169507
5/12/2016	11:20 AM	105.2994	105.3	105.245	105.25	71675
5/12/2016	11:21 AM	105.327	105.33	105.2738	105.3	100452
5/12/2016	11:22 AM	105.32	105.33	105.3001	105.32	55936
5/12/2016	11:23 AM	105.3	105.32	105.3	105.31	15173
5/12/2016	11:24 AM	105.32	105.32	105.28	105.31	31371
5/12/2016	11:25 AM	105.35	105.38	105.325	105.325	59637
5/12/2016	11:26 AM	105.3841	105.39	105.35	105.36	69667
5/12/2016	11:27 AM	105.39	105.42	105.38	105.39	93355
5/12/2016	11:28 AM	105.41	105.42	105.35	105.38	59480
5/12/2016	11:29 AM	105.4022	105.45	105.4	105.41	60138
5/12/2016	11:30 AM	105.41	105.4164	105.39	105.4	18677
5/12/2016	11:31 AM	105.41	105.42	105.389	105.417	48968
5/12/2016	11:32 AM	105.44	105.451	105.4	105.4248	26905
5/12/2016	11:33 AM	105.45	105.48	105.435	105.44	67352
5/12/2016	11:34 AM	105.425	105.46	105.42	105.45	46299
5/12/2016	11:35 AM	105.46	105.47	105.43	105.43	75394
5/12/2016	11:36 AM	105.479	105.49	105.45	105.47	27754
5/12/2016	11:37 AM	105.51	105.51	105.465	105.47	33529
5/12/2016	11:38 AM	105.5	105.52	105.5	105.5063	44267
5/12/2016	11:39 AM	105.47	105.5	105.47	105.49	22117
5/12/2016	11:40 AM	105.455	105.48	105.445	105.475	32780
5/12/2016	11:41 AM	105.45	105.46	105.43	105.46	38167
5/12/2016	11:42 AM	105.44	105.4611	105.43	105.4599	11842
5/12/2016	11:43 AM	105.42	105.44	105.41	105.44	10432
5/12/2016	11:44 AM	105.4	105.41	105.39	105.41	17074
5/12/2016	11:45 AM	105.4	105.42	105.38	105.41	66351
5/12/2016	11:46 AM	105.42	105.43	105.35	105.39	30341
5/12/2016	11:47 AM	105.46	105.48	105.425	105.425	32512
5/12/2016	11:48 AM	105.4699	105.49	105.4565	105.46	17220
5/12/2016	11:49 AM	105.4	105.466	105.4	105.466	24255
5/12/2016	11:50 AM	105.42	105.43	105.37	105.38	24855
5/12/2016	11:51 AM	105.42	105.43	105.4099	105.4299	9420
5/12/2016	11:52 AM	105.39	105.45	105.38	105.43	37433
5/12/2016	11:53 AM	105.38	105.39	105.34	105.38	45394
5/12/2016	11:54 AM	105.39	105.39	105.3305	105.37	17011
5/12/2016	11:55 AM	105.34	105.39	105.33	105.385	45426
5/12/2016	11:56 AM	105.3399	105.36	105.31	105.345	44652
5/12/2016	11:57 AM	105.32	105.35	105.315	105.33	17910
5/12/2016	11:58 AM	105.33	105.34	105.32	105.33	7952
5/12/2016	11:59 AM	105.28	105.32	105.2706	105.32	22316
5/12/2016	12:00 PM	105.2597	105.27	105.25	105.27	38820
5/12/2016	12:01 PM	105.19	105.258	105.16	105.255	113209
5/12/2016	12:02 PM	105.17	105.19	105.14	105.19	83731
5/12/2016	12:03 PM	105.25	105.25	105.16	105.16	49258
5/12/2016	12:04 PM	105.22	105.29	105.22	105.25	210266
5/12/2016	12:05 PM	105.24	105.24	105.21	105.22	33527
5/12/2016	12:06 PM	105.295	105.295	105.23	105.24	64644
5/12/2016	12:07 PM	105.315	105.33	105.29	105.295	96636
5/12/2016	12:08 PM	105.31	105.32	105.3	105.32	21860
5/12/2016	12:09 PM	105.36	105.37	105.29	105.31	78093
5/12/2016	12:10 PM	105.39	105.4	105.35	105.3695	63262
5/12/2016	12:11 PM	105.36	105.395	105.36	105.39	40055
5/12/2016	12:12 PM	105.365	105.39	105.35	105.36	43094
5/12/2016	12:13 PM	105.38	105.38	105.355	105.365	57280
5/12/2016	12:14 PM	105.3693	105.38	105.36	105.371	20961
5/12/2016	12:15 PM	105.39	105.41	105.37	105.37	33831
5/12/2016	12:16 PM	105.345	105.39	105.34	105.39	24801
5/12/2016	12:17 PM	105.37	105.37	105.31	105.345	27254
5/12/2016	12:18 PM	105.41	105.41	105.36	105.37	25707
5/12/2016	12:19 PM	105.37	105.43	105.36	105.42	45429
5/12/2016	12:20 PM	105.36	105.38	105.33	105.36	38139
5/12/2016	12:21 PM	105.4	105.4	105.34	105.36	17500
5/12/2016	12:22 PM	105.38	105.4	105.37	105.395	8492
5/12/2016	12:23 PM	105.405	105.41	105.3878	105.39	27306
5/12/2016	12:24 PM	105.41	105.44	105.4	105.4	46635
5/12/2016	12:25 PM	105.4	105.425	105.4	105.41	27191
5/12/2016	12:26 PM	105.41	105.41	105.38	105.4	57290
5/12/2016	12:27 PM	105.39	105.435	105.38	105.41	30263
5/12/2016	12:28 PM	105.39	105.41	105.39	105.39	39630
5/12/2016	12:29 PM	105.382	105.405	105.37	105.4	26047
5/12/2016	12:30 PM	105.4	105.41	105.4	105.4	3773
5/12/2016	12:31 PM	105.3999	105.3999	105.38	105.39	20116
5/12/2016	12:32 PM	105.38	105.395	105.37	105.39	20411
5/12/2016	12:33 PM	105.35	105.39	105.35	105.38	24595
5/12/2016	12:34 PM	105.36	105.39	105.34	105.35	19314
5/12/2016	12:35 PM	105.34	105.37	105.33	105.36	11913
5/12/2016	12:36 PM	105.32	105.34	105.29	105.34	60826
5/12/2016	12:37 PM	105.22	105.33	105.21	105.33	83237
5/12/2016	12:38 PM	105.275	105.28	105.23	105.23	46649
5/12/2016	12:39 PM	105.25	105.3	105.25	105.275	27549
5/12/2016	12:40 PM	105.26	105.28	105.25	105.25	21040
5/12/2016	12:41 PM	105.25	105.2699	105.23	105.26	38860
5/12/2016	12:42 PM	105.29	105.3	105.25	105.25	37072
5/12/2016	12:43 PM	105.32	105.33	105.29	105.29	45804
5/12/2016	12:44 PM	105.33	105.34	105.305	105.31	35758
5/12/2016	12:45 PM	105.34	105.36	105.32	105.33	33830
5/12/2016	12:46 PM	105.38	105.41	105.34	105.35	54859
5/12/2016	12:47 PM	105.4189	105.43	105.386	105.39	52160
5/12/2016	12:48 PM	105.44	105.48	105.42	105.42	52468
5/12/2016	12:49 PM	105.45	105.46	105.43	105.44	39847
5/12/2016	12:50 PM	105.49	105.49	105.46	105.46	59921
5/12/2016	12:51 PM	105.48	105.495	105.46	105.49	25181
5/12/2016	12:52 PM	105.49	105.49	105.479	105.48	9108
5/12/2016	12:53 PM	105.48	105.52	105.48	105.49	58924
5/12/2016	12:54 PM	105.4678	105.49	105.4678	105.485	28372
5/12/2016	12:55 PM	105.45	105.47	105.435	105.47	21501
5/12/2016	12:56 PM	105.51	105.52	105.45	105.45	100390
5/12/2016	12:57 PM	105.5	105.53	105.5	105.52	20765
5/12/2016	12:58 PM	105.52	105.52	105.5	105.5099	41611
5/12/2016	12:59 PM	105.53	105.53	105.51	105.52	13776
5/12/2016	1:00 PM	105.57	105.58	105.54	105.54	46852
5/12/2016	1:01 PM	105.5744	105.62	105.57	105.58	171275
5/12/2016	1:02 PM	105.53	105.58	105.53	105.57	46890
5/12/2016	1:03 PM	105.5	105.53	105.49	105.53	56827
5/12/2016	1:04 PM	105.52	105.53	105.51	105.51	21166
5/12/2016	1:05 PM	105.5	105.53	105.5	105.515	43064
5/12/2016	1:06 PM	105.5	105.51	105.48	105.5	12235
5/12/2016	1:07 PM	105.53	105.53	105.5	105.5	12821
5/12/2016	1:08 PM	105.54	105.55	105.52	105.54	18388
5/12/2016	1:09 PM	105.57	105.57	105.54	105.54	26500
5/12/2016	1:10 PM	105.525	105.56	105.52	105.56	12499
5/12/2016	1:11 PM	105.45	105.52	105.45	105.52	36116
5/12/2016	1:12 PM	105.4799	105.48	105.44	105.46	46671
5/12/2016	1:13 PM	105.4268	105.4762	105.42	105.4762	13502
5/12/2016	1:14 PM	105.42	105.43	105.41	105.41	8167
5/12/2016	1:15 PM	105.45	105.48	105.42	105.42	51045
5/12/2016	1:16 PM	105.4595	105.48	105.45	105.46	4839
5/12/2016	1:17 PM	105.45	105.47	105.425	105.455	20093
5/12/2016	1:18 PM	105.421	105.45	105.4203	105.45	5723
5/12/2016	1:19 PM	105.46	105.49	105.425	105.43	49355
5/12/2016	1:20 PM	105.43	105.4705	105.425	105.47	38922
5/12/2016	1:21 PM	105.44	105.46	105.41	105.44	28782
5/12/2016	1:22 PM	105.44	105.46	105.43	105.4356	6932
5/12/2016	1:23 PM	105.4562	105.47	105.44	105.44	18379
5/12/2016	1:24 PM	105.5	105.51	105.46	105.46	25259
5/12/2016	1:25 PM	105.5199	105.52	105.505	105.51	6650
5/12/2016	1:26 PM	105.57	105.5795	105.5127	105.52	64091
5/12/2016	1:27 PM	105.55	105.58	105.54	105.571	57934
5/12/2016	1:28 PM	105.53	105.55	105.53	105.55	7439
5/12/2016	1:29 PM	105.56	105.565	105.53	105.53	11122
5/12/2016	1:30 PM	105.55	105.555	105.53	105.55	11070
5/12/2016	1:31 PM	105.47	105.54	105.46	105.54	18143
5/12/2016	1:32 PM	105.49	105.5	105.47	105.47	22081
5/12/2016	1:33 PM	105.5	105.5	105.4403	105.48	37378
5/12/2016	1:34 PM	105.45	105.495	105.44	105.49	20252
5/12/2016	1:35 PM	105.43	105.46	105.43	105.44	29929
5/12/2016	1:36 PM	105.36	105.43	105.35	105.43	87522
5/12/2016	1:37 PM	105.31	105.36	105.31	105.36	22953
5/12/2016	1:38 PM	105.33	105.34	105.2907	105.31	36507
5/12/2016	1:39 PM	105.37	105.37	105.34	105.34	27842
5/12/2016	1:40 PM	105.3607	105.37	105.35	105.36	21469
5/12/2016	1:41 PM	105.37	105.38	105.35	105.36	19666
5/12/2016	1:42 PM	105.38	105.4	105.35	105.36	50490
5/12/2016	1:43 PM	105.44	105.45	105.37	105.39	22455
5/12/2016	1:44 PM	105.46	105.47	105.44	105.44	23922
5/12/2016	1:45 PM	105.485	105.52	105.455	105.455	33666
5/12/2016	1:46 PM	105.54	105.55	105.485	105.485	24873
5/12/2016	1:47 PM	105.56	105.58	105.54	105.5465	76300
5/12/2016	1:48 PM	105.575	105.575	105.54	105.564	7323
5/12/2016	1:49 PM	105.59	105.63	105.57	105.577	62475
5/12/2016	1:50 PM	105.55	105.63	105.54	105.5908	18630
5/12/2016	1:51 PM	105.56	105.58	105.53	105.555	54082
5/12/2016	1:52 PM	105.57	105.575	105.555	105.565	59721
5/12/2016	1:53 PM	105.54	105.575	105.53	105.57	90797
5/12/2016	1:54 PM	105.55	105.55	105.51	105.53	37369
5/12/2016	1:55 PM	105.565	105.57	105.54	105.54	39793
5/12/2016	1:56 PM	105.63	105.63	105.565	105.57	49062
5/12/2016	1:57 PM	105.64	105.6498	105.6289	105.63	15145
5/12/2016	1:58 PM	105.64	105.6499	105.62	105.63	37523
5/12/2016	1:59 PM	105.67	105.69	105.63	105.64	105315
5/12/2016	2:00 PM	105.752	105.77	105.66	105.67	126522
5/12/2016	2:01 PM	105.769	105.82	105.76	105.76	90607
5/12/2016	2:02 PM	105.85	105.885	105.77	105.77	158426
5/12/2016	2:03 PM	105.87	105.88	105.83	105.85	36557
5/12/2016	2:04 PM	105.82	105.88	105.82	105.87	54667
5/12/2016	2:05 PM	105.86	105.87	105.8278	105.83	26609
5/12/2016	2:06 PM	105.9135	105.9203	105.86	105.8699	67222
5/12/2016	2:07 PM	105.94	105.95	105.88	105.911	105159
5/12/2016	2:08 PM	105.89	105.95	105.88	105.931	55409
5/12/2016	2:09 PM	105.89	105.9	105.88	105.89	16143
5/12/2016	2:10 PM	105.89	105.895	105.88	105.895	11028
5/12/2016	2:11 PM	105.96	105.96	105.9	105.9	45684
5/12/2016	2:12 PM	105.98	105.99	105.94	105.951	65567
5/12/2016	2:13 PM	106.03	106.03	105.975	105.98	72873
5/12/2016	2:14 PM	106.1011	106.1229	106.0185	106.0185	74954
5/12/2016	2:15 PM	106.14	106.18	106.11	106.11	181916
5/12/2016	2:16 PM	106.14	106.165	106.135	106.14	60216
5/12/2016	2:17 PM	106.099	106.145	106.09	106.14	60739
5/12/2016	2:18 PM	106.06	106.1	106.06	106.0925	62142
5/12/2016	2:19 PM	106.1	106.1	106.065	106.07	42019
5/12/2016	2:20 PM	106.12	106.12	106.095	106.1	19863
5/12/2016	2:21 PM	106.17	106.19	106.1237	106.1299	68830
5/12/2016	2:22 PM	106.095	106.18	106.092	106.175	84034
5/12/2016	2:23 PM	106.09	106.1499	106.0842	106.1	35525
5/12/2016	2:24 PM	106.08	106.1	106.06	106.09	73776
5/12/2016	2:25 PM	106.07	106.08	106.055	106.06	31901
5/12/2016	2:26 PM	106.08	106.1	106.07	106.08	26169
5/12/2016	2:27 PM	106.1	106.13	106.09	106.09	26305
5/12/2016	2:28 PM	106.13	106.15	106.09	106.1	30828
5/12/2016	2:29 PM	106.16	106.17	106.12	106.13	62483
5/12/2016	2:30 PM	106.15	106.18	106.14	106.17	55285
5/12/2016	2:31 PM	106.07	106.14	106.06	106.14	40757
5/12/2016	2:32 PM	106.07	106.09	106.05	106.06	20725
5/12/2016	2:33 PM	106.075	106.08	106.04	106.08	36856
5/12/2016	2:34 PM	106.035	106.0761	106.035	106.07	11946
5/12/2016	2:35 PM	106.075	106.08	106.03	106.04	35155
5/12/2016	2:36 PM	106.095	106.1099	106.06	106.08	41566
5/12/2016	2:37 PM	106.07	106.1	106.07	106.09	22576
5/12/2016	2:38 PM	106.09	106.1	106.07	106.07	8021
5/12/2016	2:39 PM	106.13	106.16	106.1	106.11	48574
5/12/2016	2:40 PM	106.11	106.1399	106.105	106.1399	14245
5/12/2016	2:41 PM	106.08	106.13	106.08	106.12	34916
5/12/2016	2:42 PM	106.09	106.11	106.08	106.08	13949
5/12/2016	2:43 PM	106.06	106.09	106.06	106.09	11750
5/12/2016	2:44 PM	106.075	106.08	106.05	106.065	23430
5/12/2016	2:45 PM	106.07	106.08	106.0656	106.075	14177
5/12/2016	2:46 PM	106.131	106.14	106.065	106.0738	43025
5/12/2016	2:47 PM	106.2393	106.24	106.14	106.14	111909
5/12/2016	2:48 PM	106.31	106.33	106.23	106.24	102855
5/12/2016	2:49 PM	106.37	106.39	106.31	106.32	111625
5/12/2016	2:50 PM	106.375	106.4	106.36	106.371	70312
5/12/2016	2:51 PM	106.37	106.4	106.37	106.38	37581
5/12/2016	2:52 PM	106.39	106.39	106.36	106.38	26563
5/12/2016	2:53 PM	106.43	106.43	106.3837	106.389	11868
5/12/2016	2:54 PM	106.37	106.44	106.37	106.43	21908
5/12/2016	2:55 PM	106.37	106.4	106.36	106.38	55385
5/12/2016	2:56 PM	106.32	106.365	106.3	106.3644	67711
5/12/2016	2:57 PM	106.29	106.3199	106.2899	106.3199	36159
5/12/2016	2:58 PM	106.314	106.33	106.295	106.3	14656
5/12/2016	2:59 PM	106.28	106.31	106.275	106.31	16411
5/12/2016	3:00 PM	106.28	106.31	106.28	106.28	20069
5/12/2016	3:01 PM	106.26	106.3	106.2501	106.29	33065
5/12/2016	3:02 PM	106.29	106.29	106.25	106.25	41438
5/12/2016	3:03 PM	106.25	106.29	106.25	106.29	18244
5/12/2016	3:04 PM	106.29	106.29	106.24	106.24	52867
5/12/2016	3:05 PM	106.28	106.28	106.26	106.28	39863
5/12/2016	3:06 PM	106.21	106.28	106.21	106.28	75505
5/12/2016	3:07 PM	106.22	106.25	106.21	106.22	33953
5/12/2016	3:08 PM	106.23	106.25	106.22	106.23	14789
5/12/2016	3:09 PM	106.24	106.29	106.24	106.24	41926
5/12/2016	3:10 PM	106.23	106.24	106.22	106.24	19317
5/12/2016	3:11 PM	106.277	106.277	106.22	106.23	22760
5/12/2016	3:12 PM	106.28	106.29	106.26	106.28	30145
5/12/2016	3:13 PM	106.28	106.2836	106.25	106.2836	29028
5/12/2016	3:14 PM	106.3	106.3	106.275	106.275	35165
5/12/2016	3:15 PM	106.28	106.325	106.275	106.3	39665
5/12/2016	3:16 PM	106.29	106.325	106.28	106.28	38287
5/12/2016	3:17 PM	106.26	106.31	106.26	106.3	25393
5/12/2016	3:18 PM	106.21	106.27	106.19	106.26	35873
5/12/2016	3:19 PM	106.15	106.2	106.1235	106.2	54676
5/12/2016	3:20 PM	106.1541	106.175	106.15	106.16	32161
5/12/2016	3:21 PM	106.17	106.17	106.12	106.155	47093
5/12/2016	3:22 PM	106.138	106.18	106.13	106.17	23196
5/12/2016	3:23 PM	106.1436	106.155	106.12	106.135	13743
5/12/2016	3:24 PM	106.17	106.19	106.14	106.141	17610
5/12/2016	3:25 PM	106.11	106.16	106.11	106.16	35817
5/12/2016	3:26 PM	106.125	106.14	106.11	106.11	17212
5/12/2016	3:27 PM	106.0835	106.13	106.07	106.12	28064
5/12/2016	3:28 PM	106.09	106.12	106.08	106.09	38316
5/12/2016	3:29 PM	106.145	106.145	106.08	106.085	56961
5/12/2016	3:30 PM	106.157	106.157	106.11	106.14	14109
5/12/2016	3:31 PM	106.14	106.16	106.11	106.14	29902
5/12/2016	3:32 PM	106.13	106.16	106.1207	106.135	33937
5/12/2016	3:33 PM	106.085	106.13	106.06	106.13	121409
5/12/2016	3:34 PM	106.1	106.12	106.07	106.09	37159
5/12/2016	3:35 PM	106.06	106.13	106.05	106.1	62403
5/12/2016	3:36 PM	106.0378	106.07	106.025	106.07	22740
5/12/2016	3:37 PM	106.06	106.06	106.02	106.03	29555
5/12/2016	3:38 PM	106.09	106.095	106.06	106.07	12341
5/12/2016	3:39 PM	106.08	106.13	106.08	106.09	34055
5/12/2016	3:40 PM	106.08	106.1	106.075	106.08	48268
5/12/2016	3:41 PM	106.11	106.13	106.08	106.085	38338
5/12/2016	3:42 PM	106.125	106.13	106.1	106.11	29765
5/12/2016	3:43 PM	106.075	106.12	106.07	106.12	186102
5/12/2016	3:44 PM	106.08	106.08	106.06	106.07	65183
5/12/2016	3:45 PM	106.05	106.09	106.05	106.08	19809
5/12/2016	3:46 PM	106.04	106.07	106.03	106.05	49593
5/12/2016	3:47 PM	106.05	106.07	106.02	106.04	68995
5/12/2016	3:48 PM	106.04	106.06	106.02	106.06	98804
5/12/2016	3:49 PM	106.06	106.07	106.03	106.04	21263
5/12/2016	3:50 PM	106.06	106.09	106.04	106.06	57224
5/12/2016	3:51 PM	105.97	106.05	105.95	106.05	113636
5/12/2016	3:52 PM	105.94	105.98	105.935	105.98	56530
5/12/2016	3:53 PM	105.91	105.9401	105.9	105.94	130021
5/12/2016	3:54 PM	105.86	105.91	105.86	105.91	39204
5/12/2016	3:55 PM	105.88	105.91	105.84	105.86	82372
5/12/2016	3:56 PM	105.88	105.89	105.845	105.88	113936
5/12/2016	3:57 PM	105.81	105.8901	105.81	105.8865	96881
5/12/2016	3:58 PM	105.87	105.89	105.81	105.81	250778
5/12/2016	3:59 PM	105.85	105.88	105.83	105.87	112422
5/12/2016	4:00 PM	105.89	105.91	105.78	105.85	700210
5/13/2016	9:31 AM	105.85	105.85	105.79	105.84	187620
5/13/2016	9:32 AM	105.96	105.96	105.85	105.85	146551
5/13/2016	9:33 AM	106.07	106.07	105.96	105.96	158909
5/13/2016	9:34 AM	105.97	106.1	105.95	106.07	96286
5/13/2016	9:35 AM	105.98	106.03	105.97	105.98	86322
5/13/2016	9:36 AM	106.01	106.05	105.93	105.98	80193
5/13/2016	9:37 AM	106.01	106.02	105.96	106	44030
5/13/2016	9:38 AM	106.16	106.19	106	106.0199	170384
5/13/2016	9:39 AM	106.17	106.19	106.14	106.16	52440
5/13/2016	9:40 AM	106.23	106.26	106.13	106.17	103101
5/13/2016	9:41 AM	106.27	106.29	106.17	106.22	151965
5/13/2016	9:42 AM	106.31	106.35	106.26	106.28	136088
5/13/2016	9:43 AM	106.27	106.33	106.26	106.31	103010
5/13/2016	9:44 AM	106.26	106.28	106.22	106.27	144983
5/13/2016	9:45 AM	106.26	106.28	106.21	106.25	111862
5/13/2016	9:46 AM	106.25	106.31	106.25	106.26	55905
5/13/2016	9:47 AM	106.29	106.33	106.25	106.25	58040
5/13/2016	9:48 AM	106.19	106.27	106.17	106.27	53608
5/13/2016	9:49 AM	106.21	106.24	106.18	106.19	36103
5/13/2016	9:50 AM	106.28	106.28	106.18	106.2	24751
5/13/2016	9:51 AM	106.18	106.31	106.1601	106.29	72860
5/13/2016	9:52 AM	106.135	106.2	106.13	106.18	45179
5/13/2016	9:53 AM	106.0001	106.14	106	106.14	125472
5/13/2016	9:54 AM	106.0238	106.03	105.94	106	110331
5/13/2016	9:55 AM	105.99	106.04	105.97	106.01	37363
5/13/2016	9:56 AM	106.02	106.06	105.97	105.98	38266
5/13/2016	9:57 AM	106	106.05	105.987	106.022	59512
5/13/2016	9:58 AM	106.03	106.05	105.99	106.01	55107
5/13/2016	9:59 AM	106.02	106.0699	106.01	106.03	18528
5/13/2016	10:00 AM	106.09	106.09	106	106.02	56706
5/13/2016	10:01 AM	106.01	106.14	105.94	106.03	112878
5/13/2016	10:02 AM	106.07	106.11	106	106	119652
5/13/2016	10:03 AM	106.11	106.15	106.01	106.07	98029
5/13/2016	10:04 AM	106.19	106.2	106.11	106.12	61796
5/13/2016	10:05 AM	106.24	106.28	106.182	106.199	86366
5/13/2016	10:06 AM	106.25	106.2999	106.19	106.25	63925
5/13/2016	10:07 AM	106.09	106.255	106.09	106.25	82090
5/13/2016	10:08 AM	106.02	106.12	106.01	106.1	48164
5/13/2016	10:09 AM	106.01	106.03	105.94	106.02	83193
5/13/2016	10:10 AM	106.02	106.05	105.99	106.01	46640
5/13/2016	10:11 AM	105.96	106.02	105.95	106.01	49156
5/13/2016	10:12 AM	105.95	105.97	105.9	105.96	60420
5/13/2016	10:13 AM	106.02	106.03	105.94	105.95	24030
5/13/2016	10:14 AM	106.03	106.07	106.03	106.04	55571
5/13/2016	10:15 AM	106.07	106.1	106.04	106.04	53829
5/13/2016	10:16 AM	106.02	106.08	105.98	106.075	30099
5/13/2016	10:17 AM	106.03	106.06	105.9901	106.02	87008
5/13/2016	10:18 AM	106.04	106.11	106.03	106.03	55703
5/13/2016	10:19 AM	106.09	106.13	106.05	106.05	47121
5/13/2016	10:20 AM	106.13	106.14	106.069	106.1	114988
5/13/2016	10:21 AM	105.99	106.1305	105.97	106.13	36864
5/13/2016	10:22 AM	106.02	106.07	105.99	105.99	30709
5/13/2016	10:23 AM	106.0605	106.07	106.015	106.02	16474
5/13/2016	10:24 AM	106.08	106.08	106.02	106.074	32172
5/13/2016	10:25 AM	105.98	106.08	105.97	106.08	69659
5/13/2016	10:26 AM	106.0889	106.125	105.9738	105.9738	36633
5/13/2016	10:27 AM	106.03	106.1	106	106.09	62876
5/13/2016	10:28 AM	106.01	106.045	105.99	106	38574
5/13/2016	10:29 AM	106.01	106.07	106	106.01	47695
5/13/2016	10:30 AM	105.95	106.02	105.94	106.007	59053
5/13/2016	10:31 AM	105.825	105.95	105.82	105.95	57895
5/13/2016	10:32 AM	105.93	105.94	105.82	105.82	94054
5/13/2016	10:33 AM	105.94	105.95	105.9	105.93	24520
5/13/2016	10:34 AM	105.92	105.96	105.9102	105.93	51921
5/13/2016	10:35 AM	105.928	105.9895	105.92	105.92	25271
5/13/2016	10:36 AM	105.99	106.01	105.94	105.94	39798
5/13/2016	10:37 AM	105.95	106	105.94	105.99	28217
5/13/2016	10:38 AM	105.97	105.98	105.92	105.95	19634
5/13/2016	10:39 AM	105.94	105.98	105.92	105.97	21452
5/13/2016	10:40 AM	105.91	105.955	105.88	105.9533	31520
5/13/2016	10:41 AM	105.96	105.965	105.91	105.91	20333
5/13/2016	10:42 AM	105.92	106.03	105.91	105.96	53304
5/13/2016	10:43 AM	105.84	105.93	105.81	105.91	71777
5/13/2016	10:44 AM	105.8	105.84	105.77	105.84	37246
5/13/2016	10:45 AM	105.8599	105.86	105.78	105.79	26693
5/13/2016	10:46 AM	105.89	105.9	105.84	105.85	24231
5/13/2016	10:47 AM	105.94	105.95	105.89	105.89	52918
5/13/2016	10:48 AM	105.96	105.975	105.92	105.94	42071
5/13/2016	10:49 AM	105.93	105.96	105.9	105.96	29721
5/13/2016	10:50 AM	105.88	105.92	105.861	105.92	25363
5/13/2016	10:51 AM	105.97	105.985	105.87	105.87	27242
5/13/2016	10:52 AM	106.06	106.1	105.98	105.98	120814
5/13/2016	10:53 AM	106.02	106.06	106	106.0593	7047
5/13/2016	10:54 AM	105.99	106.02	105.97	106.02	14518
5/13/2016	10:55 AM	105.9705	106	105.96	106	12046
5/13/2016	10:56 AM	105.98	106	105.94	105.97	22244
5/13/2016	10:57 AM	105.95	105.98	105.95	105.98	18977
5/13/2016	10:58 AM	105.915	105.98	105.91	105.95	17276
5/13/2016	10:59 AM	105.94	105.94	105.9	105.91	14364
5/13/2016	11:00 AM	105.97	105.98	105.94	105.94	39267
5/13/2016	11:01 AM	106.062	106.1	105.96	105.96	94068
5/13/2016	11:02 AM	106.1	106.11	106.066	106.069	24619
5/13/2016	11:03 AM	106.04	106.1	106.03	106.09	73596
5/13/2016	11:04 AM	106.09	106.12	106.02	106.02	66146
5/13/2016	11:05 AM	106.12	106.16	106.06	106.0805	44954
5/13/2016	11:06 AM	106.209	106.21	106.12	106.1299	48160
5/13/2016	11:07 AM	106.22	106.231	106.1866	106.21	54609
5/13/2016	11:08 AM	106.21	106.24	106.2015	106.23	35002
5/13/2016	11:09 AM	106.23	106.24	106.18	106.21	56400
5/13/2016	11:10 AM	106.24	106.24	106.18	106.23	35048
5/13/2016	11:11 AM	106.3	106.3	106.19	106.25	180991
5/13/2016	11:12 AM	106.27	106.33	106.27	106.29	52154
5/13/2016	11:13 AM	106.225	106.29	106.22	106.2756	18796
5/13/2016	11:14 AM	106.21	106.23	106.181	106.2201	15305
5/13/2016	11:15 AM	106.14	106.22	106.13	106.209	57263
5/13/2016	11:16 AM	106.13	106.17	106.11	106.15	32549
5/13/2016	11:17 AM	106.16	106.16	106.12	106.13	21668
5/13/2016	11:18 AM	106.2107	106.2298	106.1559	106.1559	23170
5/13/2016	11:19 AM	106.22	106.24	106.17	106.22	19215
5/13/2016	11:20 AM	106.205	106.22	106.17	106.22	37093
5/13/2016	11:21 AM	106.22	106.25	106.21	106.21	69593
5/13/2016	11:22 AM	106.26	106.26	106.22	106.23	39795
5/13/2016	11:23 AM	106.26	106.28	106.26	106.26	85233
5/13/2016	11:24 AM	106.21	106.26	106.21	106.26	99782
5/13/2016	11:25 AM	106.25	106.25	106.2	106.2101	53533
5/13/2016	11:26 AM	106.31	106.31	106.255	106.26	25888
5/13/2016	11:27 AM	106.41	106.44	106.31	106.32	102804
5/13/2016	11:28 AM	106.41	106.435	106.36	106.43	96091
5/13/2016	11:29 AM	106.395	106.43	106.38	106.41	27357
5/13/2016	11:30 AM	106.392	106.449	106.381	106.39	47192
5/13/2016	11:31 AM	106.39	106.402	106.36	106.4	11781
5/13/2016	11:32 AM	106.36	106.4	106.35	106.3809	3601
5/13/2016	11:33 AM	106.355	106.38	106.355	106.36	25696
5/13/2016	11:34 AM	106.34	106.388	106.34	106.36	35640
5/13/2016	11:35 AM	106.36	106.36	106.339	106.345	17804
5/13/2016	11:36 AM	106.26	106.36	106.26	106.36	53641
5/13/2016	11:37 AM	106.261	106.295	106.25	106.26	21042
5/13/2016	11:38 AM	106.27	106.28	106.25	106.26	6267
5/13/2016	11:39 AM	106.3	106.308	106.26	106.27	68095
5/13/2016	11:40 AM	106.3	106.32	106.29	106.3	131557
5/13/2016	11:41 AM	106.265	106.3	106.24	106.29	17835
5/13/2016	11:42 AM	106.22	106.26	106.22	106.26	12078
5/13/2016	11:43 AM	106.25	106.27	106.22	106.223	24931
5/13/2016	11:44 AM	106.22	106.25	106.19	106.25	62116
5/13/2016	11:45 AM	106.215	106.25	106.215	106.22	17498
5/13/2016	11:46 AM	106.22	106.23	106.21	106.2138	14936
5/13/2016	11:47 AM	106.195	106.22	106.19	106.22	21565
5/13/2016	11:48 AM	106.255	106.255	106.205	106.21	14550
5/13/2016	11:49 AM	106.27	106.29	106.249	106.25	63186
5/13/2016	11:50 AM	106.23	106.28	106.23	106.2665	19924
5/13/2016	11:51 AM	106.145	106.225	106.14	106.22	99239
5/13/2016	11:52 AM	106.19	106.19	106.15	106.15	16304
5/13/2016	11:53 AM	106.225	106.23	106.19	106.19	32189
5/13/2016	11:54 AM	106.21	106.24	106.19	106.23	33262
5/13/2016	11:55 AM	106.245	106.26	106.2	106.21	18492
5/13/2016	11:56 AM	106.24	106.26	106.24	106.2456	12862
5/13/2016	11:57 AM	106.275	106.28	106.22	106.23	54220
5/13/2016	11:58 AM	106.25	106.29	106.25	106.27	12127
5/13/2016	11:59 AM	106.21	106.25	106.205	106.24	4664
5/13/2016	12:00 PM	106.165	106.21	106.16	106.2099	16763
5/13/2016	12:01 PM	106.2	106.21	106.17	106.17	21327
5/13/2016	12:02 PM	106.19	106.228	106.19	106.208	11263
5/13/2016	12:03 PM	106.17	106.19	106.17	106.18	13886
5/13/2016	12:04 PM	106.16	106.1712	106.11	106.16	23372
5/13/2016	12:05 PM	106.11	106.15	106.09	106.15	19726
5/13/2016	12:06 PM	106.11	106.13	106.09	106.1	32340
5/13/2016	12:07 PM	106.13	106.15	106.104	106.104	14721
5/13/2016	12:08 PM	106.18	106.18	106.1112	106.121	26476
5/13/2016	12:09 PM	106.14	106.2	106.13	106.18	15744
5/13/2016	12:10 PM	106.11	106.16	106.1099	106.135	19481
5/13/2016	12:11 PM	106.08	106.13	106.075	106.109	50833
5/13/2016	12:12 PM	106.1299	106.13	106.08	106.0801	7918
5/13/2016	12:13 PM	106.115	106.14	106.1	106.13	23796
5/13/2016	12:14 PM	106.13	106.15	106.12	106.12	24553
5/13/2016	12:15 PM	106.13	106.13	106.12	106.12	5000
5/13/2016	12:16 PM	106.16	106.17	106.115	106.1207	17199
5/13/2016	12:17 PM	106.105	106.17	106.105	106.17	17696
5/13/2016	12:18 PM	106.17	106.17	106.11	106.11	61256
5/13/2016	12:19 PM	106.22	106.22	106.16	106.18	27529
5/13/2016	12:20 PM	106.2	106.228	106.2	106.21	28522
5/13/2016	12:21 PM	106.19	106.21	106.17	106.2	158149
5/13/2016	12:22 PM	106.19	106.19	106.175	106.1837	53645
5/13/2016	12:23 PM	106.219	106.23	106.1907	106.2	21153
5/13/2016	12:24 PM	106.22	106.25	106.2101	106.2101	20620
5/13/2016	12:25 PM	106.245	106.255	106.22	106.22	20537
5/13/2016	12:26 PM	106.25	106.27	106.25	106.25	9750
5/13/2016	12:27 PM	106.25	106.28	106.25	106.25	11720
5/13/2016	12:28 PM	106.29	106.3	106.22	106.25	29863
5/13/2016	12:29 PM	106.2411	106.281	106.215	106.281	4477
5/13/2016	12:30 PM	106.24	106.2699	106.23	106.25	7269
5/13/2016	12:31 PM	106.25	106.25	106.23	106.24	17857
5/13/2016	12:32 PM	106.26	106.27	106.25	106.26	10765
5/13/2016	12:33 PM	106.3	106.31	106.27	106.27	9266
5/13/2016	12:34 PM	106.24	106.295	106.2366	106.295	20877
5/13/2016	12:35 PM	106.215	106.26	106.21	106.24	11857
5/13/2016	12:36 PM	106.24	106.2499	106.2	106.2299	34605
5/13/2016	12:37 PM	106.24	106.27	106.23	106.24	13990
5/13/2016	12:38 PM	106.2	106.271	106.2	106.24	8112
5/13/2016	12:39 PM	106.13	106.19	106.13	106.19	26067
5/13/2016	12:40 PM	106.14	106.16	106.1036	106.13	16401
5/13/2016	12:41 PM	106.11	106.14	106.1	106.13	20457
5/13/2016	12:42 PM	106.07	106.09	106.0437	106.09	23420
5/13/2016	12:43 PM	106.03	106.085	106.03	106.07	21011
5/13/2016	12:44 PM	106	106.04	105.995	106.0324	38318
5/13/2016	12:45 PM	105.979	105.991	105.94	105.99	45210
5/13/2016	12:46 PM	105.95	105.97	105.935	105.97	46939
5/13/2016	12:47 PM	105.98	105.99	105.96	105.96	9465
5/13/2016	12:48 PM	106.02	106.02	105.965	105.97	36746
5/13/2016	12:49 PM	106.03	106.05	106.02	106.025	6842
5/13/2016	12:50 PM	106.02	106.04	106.02	106.0301	17426
5/13/2016	12:51 PM	106.001	106.03	106.001	106.01	16409
5/13/2016	12:52 PM	106.03	106.03	105.995	106.0099	10559
5/13/2016	12:53 PM	106.04	106.05	106.03	106.03	8499
5/13/2016	12:54 PM	106.03	106.0405	106.01	106.04	15488
5/13/2016	12:55 PM	105.98	106.03	105.97	106.02	69133
5/13/2016	12:56 PM	106	106.02	105.98	105.98	21341
5/13/2016	12:57 PM	105.9801	105.99	105.96	105.99	60250
5/13/2016	12:58 PM	105.911	105.98	105.91	105.98	38108
5/13/2016	12:59 PM	105.86	105.91	105.86	105.9	33110
5/13/2016	1:00 PM	105.89	105.9	105.84	105.85	45281
5/13/2016	1:01 PM	105.8999	105.8999	105.88	105.89	15108
5/13/2016	1:02 PM	105.94	105.94	105.88	105.9	42545
5/13/2016	1:03 PM	105.94	105.97	105.94	105.94	11106
5/13/2016	1:04 PM	105.9501	105.9501	105.9235	105.93	10084
5/13/2016	1:05 PM	105.99	106	105.95	105.97	15644
5/13/2016	1:06 PM	106	106.01	105.98	105.99	25896
5/13/2016	1:07 PM	105.9895	105.995	105.98	105.995	9558
5/13/2016	1:08 PM	105.94	105.99	105.94	105.98	8806
5/13/2016	1:09 PM	105.95	105.95	105.9232	105.93	8118
5/13/2016	1:10 PM	105.988	106	105.95	105.95	24324
5/13/2016	1:11 PM	105.96	105.99	105.96	105.99	6170
5/13/2016	1:12 PM	106.03	106.03	105.95	105.96	13439
5/13/2016	1:13 PM	106.03	106.05	106	106.04	22562
5/13/2016	1:14 PM	106.02	106.05	106.01	106.04	6521
5/13/2016	1:15 PM	106.03	106.05	106.01	106.01	5390
5/13/2016	1:16 PM	106.01	106.025	106	106.02	12941
5/13/2016	1:17 PM	106.015	106.015	105.99	106.01	6158
5/13/2016	1:18 PM	105.9635	106.02	105.95	106.01	6104
5/13/2016	1:19 PM	106.025	106.025	105.97	105.97	6630
5/13/2016	1:20 PM	105.9562	106.04	105.9538	106.03	25716
5/13/2016	1:21 PM	105.94	105.96	105.922	105.96	9071
5/13/2016	1:22 PM	105.96	105.97	105.93	105.94	29622
5/13/2016	1:23 PM	105.98	105.99	105.96	105.96	24949
5/13/2016	1:24 PM	105.87	105.99	105.87	105.985	31597
5/13/2016	1:25 PM	105.85	105.88	105.83	105.87	62757
5/13/2016	1:26 PM	105.89	105.89	105.84	105.85	36065
5/13/2016	1:27 PM	105.865	105.908	105.86	105.89	12167
5/13/2016	1:28 PM	105.83	105.86	105.805	105.86	19543
5/13/2016	1:29 PM	105.85	105.86	105.825	105.825	11985
5/13/2016	1:30 PM	105.82	105.86	105.79	105.85	13569
5/13/2016	1:31 PM	105.84	105.86	105.8	105.82	37034
5/13/2016	1:32 PM	105.83	105.86	105.81	105.85	16118
5/13/2016	1:33 PM	105.86	105.87	105.83	105.83	28147
5/13/2016	1:34 PM	105.8441	105.88	105.83	105.86	30067
5/13/2016	1:35 PM	105.84	105.86	105.83	105.85	11314
5/13/2016	1:36 PM	105.79	105.852	105.79	105.84	78961
5/13/2016	1:37 PM	105.74	105.8199	105.74	105.8	51965
5/13/2016	1:38 PM	105.72	105.77	105.71	105.74	47779
5/13/2016	1:39 PM	105.759	105.77	105.72	105.72	11646
5/13/2016	1:40 PM	105.68	105.775	105.6738	105.75	28485
5/13/2016	1:41 PM	105.64	105.7	105.61	105.67	61311
5/13/2016	1:42 PM	105.69	105.69	105.6224	105.63	80187
5/13/2016	1:43 PM	105.7	105.72	105.68	105.695	40500
5/13/2016	1:44 PM	105.72	105.72	105.685	105.69	6304
5/13/2016	1:45 PM	105.75	105.76	105.72	105.72	14865
5/13/2016	1:46 PM	105.73	105.77	105.7	105.75	23408
5/13/2016	1:47 PM	105.75	105.76	105.72	105.73	13802
5/13/2016	1:48 PM	105.72	105.745	105.71	105.735	14720
5/13/2016	1:49 PM	105.768	105.77	105.71	105.71	19454
5/13/2016	1:50 PM	105.653	105.765	105.6501	105.76	40995
5/13/2016	1:51 PM	105.65	105.66	105.61	105.65	46533
5/13/2016	1:52 PM	105.58	105.64	105.55	105.64	147687
5/13/2016	1:53 PM	105.56	105.59	105.53	105.58	26590
5/13/2016	1:54 PM	105.57	105.5763	105.52	105.55	135807
5/13/2016	1:55 PM	105.6	105.61	105.56	105.56	40139
5/13/2016	1:56 PM	105.59	105.62	105.58	105.6	102117
5/13/2016	1:57 PM	105.61	105.64	105.6	105.6	40589
5/13/2016	1:58 PM	105.64	105.645	105.6	105.61	19880
5/13/2016	1:59 PM	105.65	105.66	105.64	105.645	47217
5/13/2016	2:00 PM	105.59	105.65	105.59	105.65	51785
5/13/2016	2:01 PM	105.6	105.6099	105.56	105.59	32442
5/13/2016	2:02 PM	105.67	105.67	105.58	105.59	52131
5/13/2016	2:03 PM	105.71	105.71	105.62	105.66	125647
5/13/2016	2:04 PM	105.71	105.73	105.69	105.7	55412
5/13/2016	2:05 PM	105.72	105.75	105.72	105.72	37486
5/13/2016	2:06 PM	105.73	105.73	105.69	105.72	34617
5/13/2016	2:07 PM	105.69	105.74	105.69	105.74	21157
5/13/2016	2:08 PM	105.7283	105.73	105.69	105.69	69947
5/13/2016	2:09 PM	105.72	105.72	105.695	105.72	7726
5/13/2016	2:10 PM	105.73	105.76	105.7	105.7	34136
5/13/2016	2:11 PM	105.67	105.72	105.67	105.7	16654
5/13/2016	2:12 PM	105.66	105.69	105.66	105.66	16654
5/13/2016	2:13 PM	105.73	105.75	105.665	105.665	24853
5/13/2016	2:14 PM	105.71	105.73	105.6801	105.73	17358
5/13/2016	2:15 PM	105.72	105.74	105.71	105.71	13918
5/13/2016	2:16 PM	105.758	105.759	105.71	105.72	9592
5/13/2016	2:17 PM	105.71	105.76	105.7	105.7599	28688
5/13/2016	2:18 PM	105.64	105.701	105.63	105.7	13675
5/13/2016	2:19 PM	105.6199	105.659	105.61	105.63	11234
5/13/2016	2:20 PM	105.62	105.64	105.6075	105.62	24658
5/13/2016	2:21 PM	105.55	105.6137	105.5272	105.61	62064
5/13/2016	2:22 PM	105.52	105.56	105.51	105.55	25097
5/13/2016	2:23 PM	105.45	105.5185	105.43	105.5185	94437
5/13/2016	2:24 PM	105.457	105.5	105.45	105.46	41288
5/13/2016	2:25 PM	105.48	105.48	105.43	105.46	15468
5/13/2016	2:26 PM	105.53	105.53	105.47	105.48	78126
5/13/2016	2:27 PM	105.49	105.52	105.47	105.52	42763
5/13/2016	2:28 PM	105.47	105.486	105.455	105.48	55305
5/13/2016	2:29 PM	105.51	105.51	105.46	105.47	21789
5/13/2016	2:30 PM	105.55	105.555	105.501	105.51	53990
5/13/2016	2:31 PM	105.52	105.54	105.493	105.54	24739
5/13/2016	2:32 PM	105.48	105.53	105.48	105.521	30011
5/13/2016	2:33 PM	105.43	105.51	105.426	105.48	79184
5/13/2016	2:34 PM	105.5225	105.53	105.44	105.44	45987
5/13/2016	2:35 PM	105.5112	105.53	105.51	105.5284	13727
5/13/2016	2:36 PM	105.51	105.52	105.49	105.5	7524
5/13/2016	2:37 PM	105.52	105.54	105.5	105.515	34752
5/13/2016	2:38 PM	105.42	105.51	105.42	105.51	102306
5/13/2016	2:39 PM	105.44	105.46	105.41	105.41	53457
5/13/2016	2:40 PM	105.41	105.4384	105.39	105.4384	102985
5/13/2016	2:41 PM	105.34	105.42	105.34	105.4	62243
5/13/2016	2:42 PM	105.36	105.36	105.32	105.33	53105
5/13/2016	2:43 PM	105.35	105.37	105.31	105.35	45244
5/13/2016	2:44 PM	105.367	105.367	105.29	105.34	49670
5/13/2016	2:45 PM	105.43	105.43	105.36	105.36	139517
5/13/2016	2:46 PM	105.44	105.445	105.405	105.42	27285
5/13/2016	2:47 PM	105.44	105.47	105.44	105.44	52483
5/13/2016	2:48 PM	105.43	105.44	105.42	105.43	15903
5/13/2016	2:49 PM	105.4538	105.46	105.425	105.43	126721
5/13/2016	2:50 PM	105.45	105.47	105.42	105.46	29285
5/13/2016	2:51 PM	105.4584	105.46	105.44	105.45	35124
5/13/2016	2:52 PM	105.43	105.47	105.4	105.45	29328
5/13/2016	2:53 PM	105.41	105.45	105.4	105.43	26029
5/13/2016	2:54 PM	105.37	105.4191	105.37	105.41	29012
5/13/2016	2:55 PM	105.4	105.42	105.35	105.36	35020
5/13/2016	2:56 PM	105.4	105.4001	105.3544	105.4	53041
5/13/2016	2:57 PM	105.44	105.45	105.4	105.41	42576
5/13/2016	2:58 PM	105.52	105.54	105.44	105.44	57361
5/13/2016	2:59 PM	105.48	105.5099	105.475	105.5	6827
5/13/2016	3:00 PM	105.48	105.51	105.48	105.48	37349
5/13/2016	3:01 PM	105.46	105.49	105.42	105.47	33330
5/13/2016	3:02 PM	105.4428	105.46	105.44	105.46	19485
5/13/2016	3:03 PM	105.43	105.4764	105.42	105.45	18517
5/13/2016	3:04 PM	105.4572	105.4572	105.4299	105.435	10382
5/13/2016	3:05 PM	105.5	105.5	105.45	105.45	28976
5/13/2016	3:06 PM	105.5	105.52	105.4891	105.5	15649
5/13/2016	3:07 PM	105.4604	105.51	105.43	105.51	43650
5/13/2016	3:08 PM	105.45	105.47	105.44	105.47	11488
5/13/2016	3:09 PM	105.4064	105.45	105.38	105.4401	57146
5/13/2016	3:10 PM	105.43	105.44	105.41	105.41	10819
5/13/2016	3:11 PM	105.44	105.44	105.4	105.43	21016
5/13/2016	3:12 PM	105.411	105.46	105.411	105.435	10291
5/13/2016	3:13 PM	105.45	105.45	105.415	105.415	10674
5/13/2016	3:14 PM	105.42	105.49	105.415	105.45	27521
5/13/2016	3:15 PM	105.48	105.4899	105.42	105.42	26850
5/13/2016	3:16 PM	105.51	105.54	105.485	105.49	37865
5/13/2016	3:17 PM	105.5499	105.55	105.49	105.5	45337
5/13/2016	3:18 PM	105.59	105.59	105.54	105.5402	120694
5/13/2016	3:19 PM	105.59	105.595	105.55	105.59	61523
5/13/2016	3:20 PM	105.56	105.594	105.5586	105.59	38372
5/13/2016	3:21 PM	105.6	105.62	105.56	105.57	43345
5/13/2016	3:22 PM	105.6	105.6167	105.585	105.61	27732
5/13/2016	3:23 PM	105.59	105.61	105.58	105.58	21238
5/13/2016	3:24 PM	105.56	105.59	105.56	105.59	12362
5/13/2016	3:25 PM	105.58	105.59	105.53	105.57	47553
5/13/2016	3:26 PM	105.57	105.58	105.54	105.57	29426
5/13/2016	3:27 PM	105.55	105.56	105.54	105.56	15833
5/13/2016	3:28 PM	105.525	105.555	105.52	105.55	34409
5/13/2016	3:29 PM	105.56	105.57	105.53	105.53	19334
5/13/2016	3:30 PM	105.51	105.55	105.4999	105.55	137742
5/13/2016	3:31 PM	105.5699	105.58	105.51	105.51	23856
5/13/2016	3:32 PM	105.53	105.56	105.51	105.56	49940
5/13/2016	3:33 PM	105.53	105.54	105.5	105.535	67675
5/13/2016	3:34 PM	105.5	105.54	105.49	105.538	51352
5/13/2016	3:35 PM	105.55	105.55	105.5001	105.5001	20765
5/13/2016	3:36 PM	105.6	105.6	105.54	105.54	41074
5/13/2016	3:37 PM	105.585	105.6	105.58	105.6	25119
5/13/2016	3:38 PM	105.62	105.64	105.58	105.585	103003
5/13/2016	3:39 PM	105.59	105.615	105.5799	105.61	40084
5/13/2016	3:40 PM	105.615	105.62	105.5899	105.595	13780
5/13/2016	3:41 PM	105.639	105.66	105.605	105.61	42392
5/13/2016	3:42 PM	105.63	105.65	105.605	105.63	33447
5/13/2016	3:43 PM	105.63	105.63	105.61	105.62	14113
5/13/2016	3:44 PM	105.6864	105.69	105.6299	105.63	58923
5/13/2016	3:45 PM	105.62	105.69	105.615	105.6801	79315
5/13/2016	3:46 PM	105.59	105.61	105.57	105.61	63685
5/13/2016	3:47 PM	105.53	105.585	105.52	105.58	43551
5/13/2016	3:48 PM	105.5385	105.5412	105.51	105.53	43254
5/13/2016	3:49 PM	105.52	105.53	105.51	105.52	62786
5/13/2016	3:50 PM	105.51	105.555	105.5	105.52	94587
5/13/2016	3:51 PM	105.53	105.54	105.48	105.5	64190
5/13/2016	3:52 PM	105.51	105.535	105.48	105.53	153367
5/13/2016	3:53 PM	105.51	105.535	105.5	105.51	53862
5/13/2016	3:54 PM	105.53	105.54	105.501	105.505	40030
5/13/2016	3:55 PM	105.48	105.54	105.48	105.53	82039
5/13/2016	3:56 PM	105.52	105.52	105.47	105.48	117334
5/13/2016	3:57 PM	105.51	105.52	105.49	105.52	95483
5/13/2016	3:58 PM	105.53	105.53	105.51	105.51	113839
5/13/2016	3:59 PM	105.515	105.54	105.51	105.53	157392
5/13/2016	4:00 PM	105.5	105.54	105.5	105.515	696253
5/16/2016	9:31 AM	105.61	105.72	105.56	105.66	170221
5/16/2016	9:32 AM	105.73	105.73	105.59	105.61	145475
5/16/2016	9:33 AM	105.7	105.76	105.7	105.73	85545
5/16/2016	9:34 AM	105.67	105.71	105.64	105.7	94590
5/16/2016	9:35 AM	105.7499	105.76	105.65	105.67	89716
5/16/2016	9:36 AM	105.81	105.82	105.74	105.74	104195
5/16/2016	9:37 AM	105.76	105.82	105.7299	105.8185	59359
5/16/2016	9:38 AM	105.77	105.8	105.735	105.76	48347
5/16/2016	9:39 AM	105.76	105.7707	105.75	105.77	47590
5/16/2016	9:40 AM	105.76	105.76	105.73	105.75	73232
5/16/2016	9:41 AM	105.83	105.84	105.77	105.77	94790
5/16/2016	9:42 AM	105.76	105.83	105.76	105.83	53509
5/16/2016	9:43 AM	105.796	105.83	105.76	105.76	52191
5/16/2016	9:44 AM	105.76	105.82	105.76	105.8	103418
5/16/2016	9:45 AM	105.81	105.84	105.76	105.76	117058
5/16/2016	9:46 AM	105.89	105.92	105.81	105.81	296083
5/16/2016	9:47 AM	105.8838	105.9	105.87	105.885	55237
5/16/2016	9:48 AM	105.9	105.9	105.87	105.88	77164
5/16/2016	9:49 AM	105.95	105.95	105.885	105.9	59455
5/16/2016	9:50 AM	105.94	105.9662	105.91	105.95	173687
5/16/2016	9:51 AM	105.985	106.03	105.93	105.95	141282
5/16/2016	9:52 AM	105.99	106.01	105.97	105.99	92425
5/16/2016	9:53 AM	105.97	106	105.9501	105.991	44645
5/16/2016	9:54 AM	105.9355	105.98	105.93	105.98	75859
5/16/2016	9:55 AM	105.94	105.96	105.92	105.94	36799
5/16/2016	9:56 AM	105.9	105.94	105.87	105.94	55708
5/16/2016	9:57 AM	105.94	105.97	105.895	105.9	32734
5/16/2016	9:58 AM	105.95	106	105.93	105.94	38901
5/16/2016	9:59 AM	106.03	106.03	105.96	105.96	20288
5/16/2016	10:00 AM	106.07	106.07	106.0193	106.03	78493
5/16/2016	10:01 AM	106.08	106.08	105.96	106.0644	73659
5/16/2016	10:02 AM	106.07	106.0799	106.04	106.0799	37464
5/16/2016	10:03 AM	105.94	106.09	105.93	106.08	129667
5/16/2016	10:04 AM	105.96	105.98	105.93	105.95	59107
5/16/2016	10:05 AM	105.96	105.97	105.94	105.96	11458
5/16/2016	10:06 AM	105.99	106.01	105.96	105.96	41829
5/16/2016	10:07 AM	105.89	105.99	105.89	105.99	46390
5/16/2016	10:08 AM	105.865	105.91	105.86	105.89	33974
5/16/2016	10:09 AM	105.89	105.91	105.86	105.86	24730
5/16/2016	10:10 AM	105.87	105.89	105.84	105.885	39919
5/16/2016	10:11 AM	105.94	105.99	105.88	105.89	149081
5/16/2016	10:12 AM	105.92	105.95	105.9	105.95	51397
5/16/2016	10:13 AM	105.94	105.95	105.9	105.93	54941
5/16/2016	10:14 AM	105.96	105.98	105.9367	105.94	27854
5/16/2016	10:15 AM	105.96	105.99	105.95	105.97	31856
5/16/2016	10:16 AM	105.95	105.98	105.94	105.98	17260
5/16/2016	10:17 AM	105.94	105.96	105.91	105.94	232168
5/16/2016	10:18 AM	105.87	105.95	105.85	105.94	62986
5/16/2016	10:19 AM	105.88	105.9	105.87	105.87	81679
5/16/2016	10:20 AM	105.85	105.87	105.84	105.87	29664
5/16/2016	10:21 AM	105.82	105.87	105.8	105.86	63058
5/16/2016	10:22 AM	105.84	105.86	105.81	105.8207	42008
5/16/2016	10:23 AM	105.86	105.89	105.84	105.84	26077
5/16/2016	10:24 AM	105.93	105.94	105.855	105.855	25479
5/16/2016	10:25 AM	105.96	105.98	105.92	105.92	26565
5/16/2016	10:26 AM	106	106.04	105.96	105.96	74216
5/16/2016	10:27 AM	105.999	106.05	105.99	106	60595
5/16/2016	10:28 AM	106	106.0265	105.99	105.99	40881
5/16/2016	10:29 AM	105.99	106.01	105.98	106	42073
5/16/2016	10:30 AM	105.9767	106	105.935	105.985	21032
5/16/2016	10:31 AM	106.018	106.018	105.97	105.98	18062
5/16/2016	10:32 AM	106.0293	106.03	105.97	106.01	19837
5/16/2016	10:33 AM	106	106.06	106	106.02	23233
5/16/2016	10:34 AM	106.02	106.0301	105.98	106.01	11829
5/16/2016	10:35 AM	106.03	106.03	106	106.02	23421
5/16/2016	10:36 AM	106.09	106.09	106.02	106.03	39171
5/16/2016	10:37 AM	106.1299	106.13	106.07	106.085	53661
5/16/2016	10:38 AM	106.09	106.13	106.04	106.13	73349
5/16/2016	10:39 AM	106.08	106.1019	106.07	106.09	12196
5/16/2016	10:40 AM	106.06	106.09	106.06	106.08	9031
5/16/2016	10:41 AM	106.04	106.07	106.04	106.06	10706
5/16/2016	10:42 AM	106.04	106.0599	106.03	106.03	6649
5/16/2016	10:43 AM	106.0007	106.04	106	106.04	17723
5/16/2016	10:44 AM	106.03	106.04	106.01	106.02	12665
5/16/2016	10:45 AM	105.99	106.03	105.97	106.03	85764
5/16/2016	10:46 AM	106	106.0001	105.97	105.99	28861
5/16/2016	10:47 AM	106.06	106.06	105.99	105.99	24874
5/16/2016	10:48 AM	106.105	106.115	106.07	106.07	28827
5/16/2016	10:49 AM	106.11	106.12	106.095	106.11	20858
5/16/2016	10:50 AM	106.1399	106.14	106.11	106.11	13700
5/16/2016	10:51 AM	106.16	106.185	106.13	106.14	72527
5/16/2016	10:52 AM	106.13	106.17	106.13	106.17	14179
5/16/2016	10:53 AM	106.1502	106.17	106.14	106.14	10943
5/16/2016	10:54 AM	106.249	106.27	106.17	106.17	225479
5/16/2016	10:55 AM	106.26	106.2899	106.24	106.2462	98045
5/16/2016	10:56 AM	106.26	106.28	106.24	106.27	61501
5/16/2016	10:57 AM	106.3	106.3	106.2501	106.27	55369
5/16/2016	10:58 AM	106.3	106.32	106.2875	106.31	70042
5/16/2016	10:59 AM	106.3	106.3	106.28	106.29	18704
5/16/2016	11:00 AM	106.29	106.296	106.27	106.296	18111
5/16/2016	11:01 AM	106.3202	106.3434	106.285	106.2899	37442
5/16/2016	11:02 AM	106.38	106.42	106.345	106.345	144059
5/16/2016	11:03 AM	106.37	106.4	106.36	106.39	32326
5/16/2016	11:04 AM	106.395	106.42	106.376	106.38	39328
5/16/2016	11:05 AM	106.4	106.42	106.38	106.409	16643
5/16/2016	11:06 AM	106.4492	106.46	106.405	106.41	83409
5/16/2016	11:07 AM	106.43	106.46	106.42	106.44	57585
5/16/2016	11:08 AM	106.41	106.4366	106.4	106.4366	22603
5/16/2016	11:09 AM	106.395	106.42	106.39	106.419	69649
5/16/2016	11:10 AM	106.38	106.41	106.38	106.395	15466
5/16/2016	11:11 AM	106.41	106.418	106.38	106.38	10704
5/16/2016	11:12 AM	106.38	106.42	106.36	106.405	33690
5/16/2016	11:13 AM	106.38	106.39	106.36	106.39	13434
5/16/2016	11:14 AM	106.35	106.388	106.35	106.37	20371
5/16/2016	11:15 AM	106.404	106.404	106.36	106.36	12303
5/16/2016	11:16 AM	106.4	106.41	106.385	106.41	17911
5/16/2016	11:17 AM	106.41	106.42	106.39	106.39	14116
5/16/2016	11:18 AM	106.44	106.44	106.42	106.42	14462
5/16/2016	11:19 AM	106.41	106.435	106.41	106.435	11049
5/16/2016	11:20 AM	106.42	106.4301	106.4001	106.41	15704
5/16/2016	11:21 AM	106.4	106.42	106.4	106.42	11653
5/16/2016	11:22 AM	106.35	106.43	106.35	106.3939	63433
5/16/2016	11:23 AM	106.36	106.38	106.36	106.36	11442
5/16/2016	11:24 AM	106.36	106.36	106.35	106.36	17081
5/16/2016	11:25 AM	106.34	106.36	106.334	106.345	25596
5/16/2016	11:26 AM	106.36	106.36	106.34	106.34	33502
5/16/2016	11:27 AM	106.39	106.398	106.3601	106.37	31500
5/16/2016	11:28 AM	106.41	106.4144	106.39	106.39	4792
5/16/2016	11:29 AM	106.41	106.43	106.404	106.4101	12145
5/16/2016	11:30 AM	106.41	106.425	106.38	106.415	26033
5/16/2016	11:31 AM	106.45	106.46	106.415	106.42	20150
5/16/2016	11:32 AM	106.5	106.53	106.46	106.46	66210
5/16/2016	11:33 AM	106.5299	106.53	106.515	106.52	6337
5/16/2016	11:34 AM	106.5001	106.53	106.5	106.53	85391
5/16/2016	11:35 AM	106.5035	106.525	106.4901	106.51	45321
5/16/2016	11:36 AM	106.495	106.5	106.49	106.5	3368
5/16/2016	11:37 AM	106.5	106.515	106.49	106.5	8781
5/16/2016	11:38 AM	106.51	106.52	106.505	106.51	23100
5/16/2016	11:39 AM	106.49	106.51	106.49	106.505	2500
5/16/2016	11:40 AM	106.5	106.5	106.46	106.49	21513
5/16/2016	11:41 AM	106.545	106.55	106.5	106.5	78490
5/16/2016	11:42 AM	106.56	106.57	106.545	106.545	35182
5/16/2016	11:43 AM	106.565	106.57	106.55	106.555	16087
5/16/2016	11:44 AM	106.56	106.57	106.54	106.57	13515
5/16/2016	11:45 AM	106.5939	106.61	106.56	106.56	123684
5/16/2016	11:46 AM	106.64	106.64	106.595	106.595	38296
5/16/2016	11:47 AM	106.62	106.6461	106.62	106.64	62530
5/16/2016	11:48 AM	106.6	106.605	106.59	106.6	4291
5/16/2016	11:49 AM	106.5925	106.5995	106.59	106.595	11104
5/16/2016	11:50 AM	106.63	106.64	106.59	106.595	56190
5/16/2016	11:51 AM	106.6405	106.67	106.64	106.64	50138
5/16/2016	11:52 AM	106.66	106.66	106.645	106.645	12686
5/16/2016	11:53 AM	106.7	106.7	106.66	106.66	102531
5/16/2016	11:54 AM	106.67	106.69	106.67	106.69	20774
5/16/2016	11:55 AM	106.65	106.67	106.645	106.66	24431
5/16/2016	11:56 AM	106.69	106.69	106.65	106.66	4452
5/16/2016	11:57 AM	106.7	106.73	106.6938	106.6938	27655
5/16/2016	11:58 AM	106.67	106.7065	106.67	106.7065	50470
5/16/2016	11:59 AM	106.685	106.685	106.66	106.67	34403
5/16/2016	12:00 PM	106.69	106.695	106.662	106.69	59361
5/16/2016	12:01 PM	106.68	106.695	106.68	106.685	27845
5/16/2016	12:02 PM	106.665	106.71	106.66	106.68	26796
5/16/2016	12:03 PM	106.65	106.68	106.64	106.67	26986
5/16/2016	12:04 PM	106.645	106.675	106.635	106.65	69408
5/16/2016	12:05 PM	106.65	106.66	106.63	106.66	46703
5/16/2016	12:06 PM	106.66	106.6644	106.64	106.65	8582
5/16/2016	12:07 PM	106.7	106.7	106.6507	106.66	21256
5/16/2016	12:08 PM	106.6739	106.7	106.6671	106.7	10355
5/16/2016	12:09 PM	106.67	106.69	106.67	106.67	6172
5/16/2016	12:10 PM	106.66	106.68	106.66	106.67	8633
5/16/2016	12:11 PM	106.6701	106.698	106.669	106.67	17714
5/16/2016	12:12 PM	106.62	106.6799	106.62	106.67	40559
5/16/2016	12:13 PM	106.64	106.65	106.62	106.6228	10203
5/16/2016	12:14 PM	106.64	106.66	106.63	106.64	19972
5/16/2016	12:15 PM	106.65	106.65	106.64	106.64	13434
5/16/2016	12:16 PM	106.645	106.67	106.645	106.65	14850
5/16/2016	12:17 PM	106.675	106.675	106.64	106.65	21705
5/16/2016	12:18 PM	106.68	106.68	106.66	106.67	4975
5/16/2016	12:19 PM	106.684	106.72	106.68	106.685	37753
5/16/2016	12:20 PM	106.62	106.68	106.615	106.68	23096
5/16/2016	12:21 PM	106.62	106.63	106.62	106.63	9667
5/16/2016	12:22 PM	106.621	106.625	106.605	106.615	14347
5/16/2016	12:23 PM	106.63	106.6499	106.63	106.63	13537
5/16/2016	12:24 PM	106.62	106.64	106.61	106.63	17800
5/16/2016	12:25 PM	106.59	106.62	106.59	106.62	49054
5/16/2016	12:26 PM	106.6	106.6001	106.59	106.59	14276
5/16/2016	12:27 PM	106.59	106.62	106.59	106.61	33867
5/16/2016	12:28 PM	106.625	106.625	106.59	106.59	10803
5/16/2016	12:29 PM	106.605	106.6265	106.605	106.625	12030
5/16/2016	12:30 PM	106.54	106.61	106.53	106.61	211984
5/16/2016	12:31 PM	106.54	106.56	106.51	106.5399	97475
5/16/2016	12:32 PM	106.5435	106.55	106.54	106.545	6600
5/16/2016	12:33 PM	106.56	106.56	106.54	106.5405	13171
5/16/2016	12:34 PM	106.56	106.57	106.545	106.55	24966
5/16/2016	12:35 PM	106.535	106.565	106.53	106.5635	21835
5/16/2016	12:36 PM	106.53	106.56	106.525	106.535	38282
5/16/2016	12:37 PM	106.545	106.55	106.53	106.54	9431
5/16/2016	12:38 PM	106.55	106.5699	106.54	106.54	13163
5/16/2016	12:39 PM	106.5533	106.556	106.54	106.545	7972
5/16/2016	12:40 PM	106.531	106.55	106.53	106.55	9743
5/16/2016	12:41 PM	106.57	106.57	106.53	106.53	13571
5/16/2016	12:42 PM	106.55	106.57	106.54	106.57	27087
5/16/2016	12:43 PM	106.56	106.57	106.55	106.56	10877
5/16/2016	12:44 PM	106.6	106.6	106.55	106.56	10006
5/16/2016	12:45 PM	106.61	106.63	106.61	106.61	23466
5/16/2016	12:46 PM	106.6	106.619	106.6	106.61	9901
5/16/2016	12:47 PM	106.61	106.62	106.6	106.6	13688
5/16/2016	12:48 PM	106.5799	106.605	106.555	106.605	21181
5/16/2016	12:49 PM	106.595	106.595	106.57	106.575	14494
5/16/2016	12:50 PM	106.6	106.625	106.595	106.6	17970
5/16/2016	12:51 PM	106.6199	106.62	106.58	106.6038	5398
5/16/2016	12:52 PM	106.62	106.62	106.61	106.62	13417
5/16/2016	12:53 PM	106.625	106.63	106.6	106.615	6584
5/16/2016	12:54 PM	106.6399	106.65	106.6219	106.6219	11944
5/16/2016	12:55 PM	106.632	106.645	106.63	106.635	6288
5/16/2016	12:56 PM	106.64	106.655	106.62	106.63	11356
5/16/2016	12:57 PM	106.65	106.65	106.64	106.6456	2100
5/16/2016	12:58 PM	106.705	106.705	106.655	106.655	74589
5/16/2016	12:59 PM	106.67	106.7	106.67	106.7	18017
5/16/2016	1:00 PM	106.67	106.67	106.655	106.67	9164
5/16/2016	1:01 PM	106.6899	106.71	106.67	106.67	10940
5/16/2016	1:02 PM	106.6965	106.725	106.68	106.68	26108
5/16/2016	1:03 PM	106.71	106.72	106.68	106.695	21014
5/16/2016	1:04 PM	106.72	106.76	106.7	106.71	63981
5/16/2016	1:05 PM	106.73	106.735	106.71	106.73	33709
5/16/2016	1:06 PM	106.7	106.74	106.685	106.7399	22135
5/16/2016	1:07 PM	106.7065	106.72	106.7	106.7099	50987
5/16/2016	1:08 PM	106.665	106.7	106.655	106.7	27620
5/16/2016	1:09 PM	106.66	106.68	106.645	106.67	16055
5/16/2016	1:10 PM	106.66	106.6764	106.66	106.66	6363
5/16/2016	1:11 PM	106.68	106.68	106.65	106.66	13479
5/16/2016	1:12 PM	106.67	106.69	106.67	106.68	7000
5/16/2016	1:13 PM	106.695	106.695	106.67	106.67	4290
5/16/2016	1:14 PM	106.69	106.6999	106.675	106.695	49779
5/16/2016	1:15 PM	106.69	106.69	106.665	106.69	8200
5/16/2016	1:16 PM	106.7	106.7	106.69	106.69	5842
5/16/2016	1:17 PM	106.72	106.72	106.695	106.695	11725
5/16/2016	1:18 PM	106.72	106.72	106.7	106.71	15745
5/16/2016	1:19 PM	106.73	106.74	106.71	106.72	31836
5/16/2016	1:20 PM	106.72	106.74	106.72	106.72	26619
5/16/2016	1:21 PM	106.72	106.73	106.71	106.71	43879
5/16/2016	1:22 PM	106.71	106.725	106.693	106.72	20897
5/16/2016	1:23 PM	106.7192	106.73	106.675	106.7134	29643
5/16/2016	1:24 PM	106.7237	106.74	106.72	106.73	13993
5/16/2016	1:25 PM	106.72	106.73	106.71	106.72	1831
5/16/2016	1:26 PM	106.73	106.76	106.711	106.72	25669
5/16/2016	1:27 PM	106.74	106.751	106.735	106.735	23435
5/16/2016	1:28 PM	106.736	106.75	106.735	106.7499	11075
5/16/2016	1:29 PM	106.72	106.7477	106.72	106.74	6666
5/16/2016	1:30 PM	106.75	106.75	106.7101	106.72	10437
5/16/2016	1:31 PM	106.75	106.769	106.745	106.75	37012
5/16/2016	1:32 PM	106.73	106.75	106.725	106.75	7967
5/16/2016	1:33 PM	106.705	106.74	106.705	106.74	4559
5/16/2016	1:34 PM	106.71	106.73	106.7	106.7001	36637
5/16/2016	1:35 PM	106.69	106.708	106.66	106.705	28150
5/16/2016	1:36 PM	106.69	106.7	106.685	106.69	6641
5/16/2016	1:37 PM	106.71	106.72	106.6901	106.6999	27675
5/16/2016	1:38 PM	106.74	106.74	106.72	106.72	18863
5/16/2016	1:39 PM	106.75	106.75	106.73	106.75	13400
5/16/2016	1:40 PM	106.705	106.76	106.705	106.755	16824
5/16/2016	1:41 PM	106.7235	106.73	106.7	106.7	3480
5/16/2016	1:42 PM	106.74	106.75	106.72	106.721	6443
5/16/2016	1:43 PM	106.7307	106.751	106.721	106.75	15181
5/16/2016	1:44 PM	106.68	106.735	106.67	106.735	19294
5/16/2016	1:45 PM	106.69	106.7	106.67	106.68	19839
5/16/2016	1:46 PM	106.694	106.695	106.671	106.671	32720
5/16/2016	1:47 PM	106.72	106.72	106.685	106.6935	44560
5/16/2016	1:48 PM	106.74	106.75	106.72	106.72	10528
5/16/2016	1:49 PM	106.73	106.74	106.715	106.74	9860
5/16/2016	1:50 PM	106.77	106.79	106.73	106.73	26371
5/16/2016	1:51 PM	106.76	106.769	106.744	106.769	9812
5/16/2016	1:52 PM	106.77	106.77	106.74	106.76	10188
5/16/2016	1:53 PM	106.77	106.77	106.74	106.76	3677
5/16/2016	1:54 PM	106.76	106.775	106.76	106.77	14059
5/16/2016	1:55 PM	106.77	106.78	106.75	106.76	19863
5/16/2016	1:56 PM	106.8399	106.8399	106.775	106.78	45143
5/16/2016	1:57 PM	106.8	106.83	106.8	106.83	11684
5/16/2016	1:58 PM	106.8099	106.81	106.79	106.795	10734
5/16/2016	1:59 PM	106.81	106.83	106.805	106.805	12185
5/16/2016	2:00 PM	106.8	106.81	106.79	106.81	7665
5/16/2016	2:01 PM	106.793	106.815	106.79	106.81	18708
5/16/2016	2:02 PM	106.84	106.85	106.8	106.8	54954
5/16/2016	2:03 PM	106.88	106.89	106.83	106.85	53184
5/16/2016	2:04 PM	106.89	106.92	106.87	106.88	50941
5/16/2016	2:05 PM	106.8999	106.93	106.89	106.89	23872
5/16/2016	2:06 PM	106.94	106.96	106.9	106.9	61769
5/16/2016	2:07 PM	106.93	106.96	106.93	106.945	18381
5/16/2016	2:08 PM	106.9133	106.93	106.91	106.93	61791
5/16/2016	2:09 PM	106.91	106.925	106.91	106.91	9653
5/16/2016	2:10 PM	106.91	106.92	106.905	106.905	17916
5/16/2016	2:11 PM	106.945	106.95	106.91	106.92	47136
5/16/2016	2:12 PM	106.97	106.99	106.95	106.95	107422
5/16/2016	2:13 PM	106.995	107	106.97	106.97	27979
5/16/2016	2:14 PM	106.9795	106.99	106.97	106.99	19059
5/16/2016	2:15 PM	107.02	107.02	106.98	106.98	17866
5/16/2016	2:16 PM	106.99	107.03	106.99	107.02	27378
5/16/2016	2:17 PM	107.02	107.04	106.99	107	38089
5/16/2016	2:18 PM	106.99	107.0329	106.98	107.0236	13982
5/16/2016	2:19 PM	106.99	106.9999	106.98	106.99	42296
5/16/2016	2:20 PM	107.01	107.03	106.98	106.99	94427
5/16/2016	2:21 PM	107.03	107.04	107.02	107.02	24773
5/16/2016	2:22 PM	107.07	107.07	107.035	107.035	20902
5/16/2016	2:23 PM	107.07	107.07	107.05	107.0636	13548
5/16/2016	2:24 PM	107.0732	107.09	107.07	107.07	26435
5/16/2016	2:25 PM	107.08	107.08	107.0644	107.07	10231
5/16/2016	2:26 PM	107.07	107.09	107.055	107.07	26988
5/16/2016	2:27 PM	107.07	107.07	107.0533	107.07	10568
5/16/2016	2:28 PM	107.07	107.08	107.06	107.07	9823
5/16/2016	2:29 PM	107.1	107.11	107.07	107.07	34432
5/16/2016	2:30 PM	107.11	107.125	107.09	107.1064	51528
5/16/2016	2:31 PM	107.11	107.12	107.0965	107.1	9622
5/16/2016	2:32 PM	107.13	107.13	107.12	107.12	9048
5/16/2016	2:33 PM	107.129	107.1605	107.12	107.125	75325
5/16/2016	2:34 PM	107.13	107.14	107.12	107.12	16650
5/16/2016	2:35 PM	107.1325	107.15	107.12	107.12	14517
5/16/2016	2:36 PM	107.13	107.14	107.121	107.135	6375
5/16/2016	2:37 PM	107.105	107.135	107.105	107.1265	23931
5/16/2016	2:38 PM	107.09	107.1199	107.09	107.106	23190
5/16/2016	2:39 PM	107.09	107.11	107.085	107.1	15075
5/16/2016	2:40 PM	107.11	107.115	107.085	107.1	61779
5/16/2016	2:41 PM	107.115	107.12	107.1	107.11	7682
5/16/2016	2:42 PM	107.12	107.13	107.11	107.115	63258
5/16/2016	2:43 PM	107.12	107.12	107.12	107.12	30427
5/16/2016	2:44 PM	107.1	107.13	107.1	107.12	35790
5/16/2016	2:45 PM	107.11	107.13	107.1	107.1	44136
5/16/2016	2:46 PM	107.13	107.13	107.115	107.115	14041
5/16/2016	2:47 PM	107.15	107.15	107.12	107.1244	41165
5/16/2016	2:48 PM	107.15	107.16	107.14	107.1424	36134
5/16/2016	2:49 PM	107.13	107.16	107.115	107.16	14507
5/16/2016	2:50 PM	107.12	107.15	107.12	107.13	12801
5/16/2016	2:51 PM	107.14	107.14	107.11	107.115	13434
5/16/2016	2:52 PM	107.13	107.14	107.125	107.14	9181
5/16/2016	2:53 PM	107.15	107.16	107.13	107.13	15068
5/16/2016	2:54 PM	107.13	107.15	107.13	107.1467	8695
5/16/2016	2:55 PM	107.13	107.15	107.125	107.13	9590
5/16/2016	2:56 PM	107.145	107.1462	107.13	107.13	62616
5/16/2016	2:57 PM	107.14	107.15	107.12	107.15	13261
5/16/2016	2:58 PM	107.1392	107.1475	107.13	107.1475	79618
5/16/2016	2:59 PM	107.13	107.14	107.12	107.1345	14854
5/16/2016	3:00 PM	107.1224	107.14	107.115	107.13	29585
5/16/2016	3:01 PM	107.12	107.126	107.11	107.12	48936
5/16/2016	3:02 PM	107.135	107.1437	107.12	107.13	27374
5/16/2016	3:03 PM	107.19	107.19	107.135	107.14	80566
5/16/2016	3:04 PM	107.17	107.2	107.16	107.19	39067
5/16/2016	3:05 PM	107.19	107.19	107.1663	107.1663	9088
5/16/2016	3:06 PM	107.19	107.192	107.18	107.19	18614
5/16/2016	3:07 PM	107.1635	107.2	107.1635	107.19	70149
5/16/2016	3:08 PM	107.171	107.171	107.16	107.1601	13335
5/16/2016	3:09 PM	107.161	107.17	107.1607	107.17	4493
5/16/2016	3:10 PM	107.2	107.21	107.165	107.17	71035
5/16/2016	3:11 PM	107.16	107.2	107.155	107.2	21787
5/16/2016	3:12 PM	107.12	107.165	107.12	107.15	35252
5/16/2016	3:13 PM	107.09	107.12	107.09	107.115	35133
5/16/2016	3:14 PM	107.1	107.1	107.08	107.09	28340
5/16/2016	3:15 PM	107.08	107.1	107.08	107.09	38332
5/16/2016	3:16 PM	107.1	107.1	107.085	107.09	21266
5/16/2016	3:17 PM	107.07	107.1	107.07	107.095	41856
5/16/2016	3:18 PM	107.08	107.09	107.06	107.07	18082
5/16/2016	3:19 PM	107.094	107.1	107.0875	107.0899	12438
5/16/2016	3:20 PM	107.09	107.1	107.085	107.0937	15580
5/16/2016	3:21 PM	107.09	107.09	107.07	107.09	15946
5/16/2016	3:22 PM	107.09	107.1	107.085	107.091	4900
5/16/2016	3:23 PM	107.1	107.105	107.08	107.09	18058
5/16/2016	3:24 PM	107.12	107.12	107.1	107.1062	16885
5/16/2016	3:25 PM	107.13	107.14	107.11	107.12	19915
5/16/2016	3:26 PM	107.08	107.13	107.08	107.13	16650
5/16/2016	3:27 PM	107.072	107.09	107.07	107.0865	50596
5/16/2016	3:28 PM	107.1	107.1	107.07	107.07	22815
5/16/2016	3:29 PM	107.1	107.1	107.07	107.09	22885
5/16/2016	3:30 PM	107.08	107.09	107.07	107.09	16945
5/16/2016	3:31 PM	107.021	107.07	107.02	107.07	41160
5/16/2016	3:32 PM	107.03	107.04	107.02	107.03	48079
5/16/2016	3:33 PM	107.02	107.04	107.02	107.03	20336
5/16/2016	3:34 PM	106.96	107.05	106.94	107.02	174447
5/16/2016	3:35 PM	106.93	106.96	106.91	106.96	95672
5/16/2016	3:36 PM	106.955	106.97	106.93	106.93	87308
5/16/2016	3:37 PM	106.93	106.96	106.93	106.95	38563
5/16/2016	3:38 PM	106.96	106.98	106.93	106.935	39546
5/16/2016	3:39 PM	107	107	106.96	106.98	34520
5/16/2016	3:40 PM	107.004	107.025	106.99	107	36805
5/16/2016	3:41 PM	106.975	107	106.96	107	33423
5/16/2016	3:42 PM	106.96	106.98	106.95	106.97	34262
5/16/2016	3:43 PM	106.97	106.97	106.95	106.97	30904
5/16/2016	3:44 PM	106.965	106.97	106.95	106.97	23037
5/16/2016	3:45 PM	106.965	106.99	106.96	106.965	34786
5/16/2016	3:46 PM	106.94	106.9787	106.94	106.97	30312
5/16/2016	3:47 PM	106.92	106.95	106.9	106.94	52000
5/16/2016	3:48 PM	106.915	106.9299	106.89	106.92	36923
5/16/2016	3:49 PM	106.9	106.92	106.89	106.92	33600
5/16/2016	3:50 PM	106.94	106.945	106.875	106.89	165725
5/16/2016	3:51 PM	106.9	106.94	106.88	106.935	41710
5/16/2016	3:52 PM	106.9	106.92	106.89	106.9	49386
5/16/2016	3:53 PM	106.875	106.92	106.87	106.8999	83131
5/16/2016	3:54 PM	106.87	106.88	106.845	106.88	83413
5/16/2016	3:55 PM	106.86	106.87	106.85	106.86	85060
5/16/2016	3:56 PM	106.83	106.865	106.82	106.865	150510
5/16/2016	3:57 PM	106.8727	106.88	106.83	106.83	111026
5/16/2016	3:58 PM	106.875	106.88	106.86	106.87	136222
5/16/2016	3:59 PM	106.89	106.89	106.85	106.875	218682
5/16/2016	4:00 PM	106.82	106.89	106.77	106.89	1471007
5/17/2016	9:31 AM	106.81	106.8401	106.755	106.76	176160
5/17/2016	9:32 AM	106.81	106.83	106.8	106.83	4200
5/17/2016	9:33 AM	106.72	106.72	106.72	106.72	1100
5/17/2016	9:34 AM	106.94	106.945	106.89	106.89	13045
5/17/2016	9:35 AM	106.93	106.9362	106.92	106.92	1800
5/17/2016	9:36 AM	107	107	107	107	100
5/17/2016	9:37 AM	106.77	106.82	106.74	106.74	6083
5/17/2016	9:38 AM	106.58	106.77	106.57	106.77	105109
5/17/2016	9:39 AM	106.58	106.58	106.52	106.58	6592
5/17/2016	9:40 AM	106.59	106.64	106.59	106.63	6191
5/17/2016	9:41 AM	106.59	106.59	106.59	106.59	200
5/17/2016	9:42 AM	106.48	106.58	106.48	106.58	1000
5/17/2016	9:43 AM	106.5	106.5	106.4986	106.4986	4511
5/17/2016	9:44 AM	106.595	106.6	106.59	106.6	2300
5/17/2016	9:45 AM	106.49	106.62	106.48	106.6	6445
5/17/2016	9:46 AM	106.51	106.51	106.51	106.51	600
5/17/2016	9:47 AM	106.4199	106.4199	106.4	106.4	4600
5/17/2016	9:48 AM	106.46	106.54	106.45	106.4601	146853
5/17/2016	9:49 AM	106.53	106.568	106.46	106.46	74184
5/17/2016	9:50 AM	106.53	106.59	106.5	106.53	65416
5/17/2016	9:51 AM	106.5399	106.56	106.45	106.51	140541
5/17/2016	9:52 AM	106.535	106.58	106.51	106.53	286652
5/17/2016	9:53 AM	106.555	106.57	106.52	106.535	92262
5/17/2016	9:54 AM	106.51	106.555	106.49	106.555	91888
5/17/2016	9:55 AM	106.53	106.54	106.46	106.49	48635
5/17/2016	9:56 AM	106.55	106.5799	106.52	106.53	29277
5/17/2016	9:57 AM	106.619	106.62	106.51	106.54	62632
5/17/2016	9:58 AM	106.6199	106.62	106.57	106.62	29564
5/17/2016	9:59 AM	106.6	106.63	106.54	106.62	34050
5/17/2016	10:00 AM	106.57	106.64	106.57	106.61	42134
5/17/2016	10:01 AM	106.47	106.5827	106.45	106.57	87693
5/17/2016	10:02 AM	106.48	106.51	106.41	106.465	90540
5/17/2016	10:03 AM	106.45	106.5	106.44	106.47	11482
5/17/2016	10:04 AM	106.45	106.47	106.43	106.45	44843
5/17/2016	10:05 AM	106.44	106.5	106.44	106.45	27758
5/17/2016	10:06 AM	106.41	106.44	106.385	106.425	104472
5/17/2016	10:07 AM	106.35	106.425	106.32	106.42	48019
5/17/2016	10:08 AM	106.43	106.45	106.35	106.35	100888
5/17/2016	10:09 AM	106.385	106.43	106.36	106.43	92373
5/17/2016	10:10 AM	106.36	106.4	106.3	106.37	114689
5/17/2016	10:11 AM	106.39	106.42	106.345	106.35	75169
5/17/2016	10:12 AM	106.33	106.4	106.33	106.4	18576
5/17/2016	10:13 AM	106.28	106.35	106.27	106.32	61870
5/17/2016	10:14 AM	106.29	106.3	106.25	106.27	41671
5/17/2016	10:15 AM	106.3	106.32	106.24	106.29	102553
5/17/2016	10:16 AM	106.36	106.4	106.29	106.3	52441
5/17/2016	10:17 AM	106.32	106.37	106.3	106.35	55743
5/17/2016	10:18 AM	106.36	106.36	106.3001	106.33	37849
5/17/2016	10:19 AM	106.39	106.4	106.36	106.36	48372
5/17/2016	10:20 AM	106.4162	106.44	106.38	106.391	54509
5/17/2016	10:21 AM	106.43	106.46	106.4069	106.41	28835
5/17/2016	10:22 AM	106.46	106.5	106.43	106.44	136061
5/17/2016	10:23 AM	106.46	106.5	106.45	106.46	16647
5/17/2016	10:24 AM	106.38	106.47	106.37	106.45	44497
5/17/2016	10:25 AM	106.39	106.428	106.37	106.38	22052
5/17/2016	10:26 AM	106.3101	106.4	106.31	106.4	34456
5/17/2016	10:27 AM	106.32	106.34	106.3	106.3	21512
5/17/2016	10:28 AM	106.31	106.35	106.295	106.33	20856
5/17/2016	10:29 AM	106.32	106.32	106.27	106.3	13139
5/17/2016	10:30 AM	106.25	106.33	106.22	106.319	79035
5/17/2016	10:31 AM	106.21	106.26	106.2	106.242	61428
5/17/2016	10:32 AM	106.21	106.22	106.18	106.2	34714
5/17/2016	10:33 AM	106.23	106.26	106.202	106.21	59798
5/17/2016	10:34 AM	106.169	106.23	106.15	106.2285	44659
5/17/2016	10:35 AM	106.15	106.17	106.1	106.16	88210
5/17/2016	10:36 AM	106.15	106.18	106.1401	106.1401	24678
5/17/2016	10:37 AM	106.17	106.241	106.15	106.15	64203
5/17/2016	10:38 AM	106.23	106.23	106.18	106.18	18098
5/17/2016	10:39 AM	106.23	106.25	106.2	106.25	16458
5/17/2016	10:40 AM	106.28	106.2901	106.2208	106.2208	39879
5/17/2016	10:41 AM	106.32	106.335	106.28	106.29	57360
5/17/2016	10:42 AM	106.26	106.28	106.241	106.27	20304
5/17/2016	10:43 AM	106.2228	106.26	106.21	106.25	29984
5/17/2016	10:44 AM	106.29	106.31	106.22	106.22	43440
5/17/2016	10:45 AM	106.35	106.386	106.3	106.3	41441
5/17/2016	10:46 AM	106.39	106.41	106.32	106.33	44953
5/17/2016	10:47 AM	106.39	106.42	106.369	106.4	29419
5/17/2016	10:48 AM	106.375	106.39	106.36	106.39	22710
5/17/2016	10:49 AM	106.36	106.4	106.36	106.375	45726
5/17/2016	10:50 AM	106.33	106.37	106.33	106.36	43845
5/17/2016	10:51 AM	106.296	106.332	106.26	106.33	33067
5/17/2016	10:52 AM	106.28	106.32	106.265	106.29	45586
5/17/2016	10:53 AM	106.32	106.33	106.28	106.28	48513
5/17/2016	10:54 AM	106.3499	106.3499	106.29	106.33	8289
5/17/2016	10:55 AM	106.41	106.41	106.32	106.35	33378
5/17/2016	10:56 AM	106.43	106.44	106.41	106.41	33261
5/17/2016	10:57 AM	106.51	106.51	106.44	106.44	53158
5/17/2016	10:58 AM	106.45	106.5	106.43	106.5	11069
5/17/2016	10:59 AM	106.46	106.46	106.424	106.44	14488
5/17/2016	11:00 AM	106.44	106.46	106.43	106.46	10004
5/17/2016	11:01 AM	106.47	106.47	106.42	106.435	36246
5/17/2016	11:02 AM	106.4	106.46	106.4	106.46	63678
5/17/2016	11:03 AM	106.33	106.4205	106.33	106.4	47797
5/17/2016	11:04 AM	106.32	106.34	106.31	106.33	38712
5/17/2016	11:05 AM	106.38	106.38	106.33	106.33	43499
5/17/2016	11:06 AM	106.335	106.379	106.31	106.37	15704
5/17/2016	11:07 AM	106.35	106.36	106.34	106.35	10292
5/17/2016	11:08 AM	106.31	106.36	106.28	106.36	27898
5/17/2016	11:09 AM	106.32	106.35	106.31	106.31	17223
5/17/2016	11:10 AM	106.35	106.36	106.32	106.32	28517
5/17/2016	11:11 AM	106.33	106.37	106.3	106.36	43202
5/17/2016	11:12 AM	106.369	106.37	106.31	106.33	22665
5/17/2016	11:13 AM	106.36	106.37	106.32	106.369	24584
5/17/2016	11:14 AM	106.38	106.38	106.32	106.36	6532
5/17/2016	11:15 AM	106.37	106.38	106.3301	106.37	9601
5/17/2016	11:16 AM	106.38	106.43	106.37	106.37	21314
5/17/2016	11:17 AM	106.43	106.43	106.38	106.38	10177
5/17/2016	11:18 AM	106.49	106.51	106.42	106.42	44345
5/17/2016	11:19 AM	106.53	106.54	106.4956	106.4956	55387
5/17/2016	11:20 AM	106.49	106.54	106.49	106.54	53106
5/17/2016	11:21 AM	106.53	106.53	106.49	106.49	27156
5/17/2016	11:22 AM	106.49	106.52	106.48	106.52	54093
5/17/2016	11:23 AM	106.52	106.52	106.4875	106.4875	11327
5/17/2016	11:24 AM	106.52	106.54	106.52	106.52	7922
5/17/2016	11:25 AM	106.509	106.52	106.495	106.5116	14950
5/17/2016	11:26 AM	106.46	106.51	106.4599	106.51	11333
5/17/2016	11:27 AM	106.48	106.49	106.46	106.46	11711
5/17/2016	11:28 AM	106.43	106.47	106.43	106.46	16290
5/17/2016	11:29 AM	106.372	106.43	106.37	106.43	23045
5/17/2016	11:30 AM	106.3	106.36	106.29	106.36	37602
5/17/2016	11:31 AM	106.33	106.334	106.301	106.301	13596
5/17/2016	11:32 AM	106.38	106.39	106.335	106.335	107890
5/17/2016	11:33 AM	106.41	106.42	106.39	106.39	9912
5/17/2016	11:34 AM	106.47	106.47	106.41	106.41	11038
5/17/2016	11:35 AM	106.43	106.47	106.41	106.47	27227
5/17/2016	11:36 AM	106.445	106.46	106.42	106.435	8875
5/17/2016	11:37 AM	106.4401	106.46	106.44	106.45	11435
5/17/2016	11:38 AM	106.42	106.44	106.41	106.44	11731
5/17/2016	11:39 AM	106.43	106.435	106.41	106.43	10065
5/17/2016	11:40 AM	106.43	106.435	106.395	106.43	12518
5/17/2016	11:41 AM	106.37	106.478	106.37	106.433	21251
5/17/2016	11:42 AM	106.37	106.37	106.35	106.37	18211
5/17/2016	11:43 AM	106.42	106.42	106.36	106.37	6148
5/17/2016	11:44 AM	106.4501	106.46	106.42	106.42	12492
5/17/2016	11:45 AM	106.44	106.45	106.4285	106.45	6402
5/17/2016	11:46 AM	106.45	106.461	106.44	106.45	8592
5/17/2016	11:47 AM	106.49	106.52	106.46	106.46	37541
5/17/2016	11:48 AM	106.47	106.52	106.47	106.49	21355
5/17/2016	11:49 AM	106.51	106.51	106.47	106.47	8802
5/17/2016	11:50 AM	106.56	106.56	106.51	106.51	117842
5/17/2016	11:51 AM	106.59	106.63	106.54	106.56	192481
5/17/2016	11:52 AM	106.58	106.61	106.56	106.59	43865
5/17/2016	11:53 AM	106.59	106.5901	106.56	106.58	107244
5/17/2016	11:54 AM	106.6	106.6	106.57	106.5884	7901
5/17/2016	11:55 AM	106.54	106.6	106.535	106.6	12813
5/17/2016	11:56 AM	106.5629	106.57	106.545	106.545	15115
5/17/2016	11:57 AM	106.54	106.575	106.53	106.57	26733
5/17/2016	11:58 AM	106.52	106.55	106.52	106.54	27360
5/17/2016	11:59 AM	106.525	106.5476	106.5101	106.5101	15494
5/17/2016	12:00 PM	106.532	106.55	106.5267	106.529	4859
5/17/2016	12:01 PM	106.53	106.54	106.52	106.53	8000
5/17/2016	12:02 PM	106.54	106.57	106.526	106.526	8060
5/17/2016	12:03 PM	106.54	106.55	106.54	106.54	15856
5/17/2016	12:04 PM	106.54	106.56	106.54	106.55	6099
5/17/2016	12:05 PM	106.54	106.55	106.53	106.54	12246
5/17/2016	12:06 PM	106.54	106.56	106.54	106.54	5373
5/17/2016	12:07 PM	106.57	106.58	106.54	106.54	54087
5/17/2016	12:08 PM	106.52	106.57	106.515	106.57	9772
5/17/2016	12:09 PM	106.462	106.525	106.46	106.525	19172
5/17/2016	12:10 PM	106.451	106.485	106.451	106.4693	23131
5/17/2016	12:11 PM	106.452	106.48	106.44	106.461	10356
5/17/2016	12:12 PM	106.43	106.46	106.42	106.45	14003
5/17/2016	12:13 PM	106.4188	106.44	106.41	106.43	8880
5/17/2016	12:14 PM	106.4	106.44	106.4	106.4133	18081
5/17/2016	12:15 PM	106.41	106.41	106.4	106.4	13362
5/17/2016	12:16 PM	106.352	106.4	106.335	106.4	91690
5/17/2016	12:17 PM	106.32	106.36	106.32	106.355	21777
5/17/2016	12:18 PM	106.3189	106.34	106.31	106.311	54332
5/17/2016	12:19 PM	106.29	106.315	106.28	106.31	60512
5/17/2016	12:20 PM	106.2899	106.29	106.259	106.28	29069
5/17/2016	12:21 PM	106.27	106.28	106.25	106.28	11248
5/17/2016	12:22 PM	106.27	106.275	106.2601	106.275	4301
5/17/2016	12:23 PM	106.28	106.29	106.269	106.27	3904
5/17/2016	12:24 PM	106.2807	106.2999	106.28	106.29	16918
5/17/2016	12:25 PM	106.25	106.28	106.23	106.28	19445
5/17/2016	12:26 PM	106.23	106.239	106.22	106.23	11405
5/17/2016	12:27 PM	106.24	106.2456	106.211	106.22	14050
5/17/2016	12:28 PM	106.2691	106.27	106.23	106.25	14860
5/17/2016	12:29 PM	106.29	106.29	106.26	106.27	6598
5/17/2016	12:30 PM	106.3	106.305	106.28	106.29	14909
5/17/2016	12:31 PM	106.28	106.3001	106.27	106.3001	12243
5/17/2016	12:32 PM	106.25	106.285	106.25	106.2759	15966
5/17/2016	12:33 PM	106.26	106.26	106.2301	106.25	62994
5/17/2016	12:34 PM	106.27	106.29	106.27	106.27	6658
5/17/2016	12:35 PM	106.32	106.32	106.28	106.28	17918
5/17/2016	12:36 PM	106.3	106.32	106.3	106.31	7803
5/17/2016	12:37 PM	106.26	106.3	106.26	106.3	3020
5/17/2016	12:38 PM	106.3	106.305	106.26	106.26	3736
5/17/2016	12:39 PM	106.35	106.35	106.3	106.309	23774
5/17/2016	12:40 PM	106.35	106.3737	106.35	106.36	21040
5/17/2016	12:41 PM	106.38	106.3899	106.35	106.36	19668
5/17/2016	12:42 PM	106.34	106.38	106.34	106.38	16094
5/17/2016	12:43 PM	106.31	106.33	106.31	106.33	19072
5/17/2016	12:44 PM	106.28	106.31	106.27	106.31	9133
5/17/2016	12:45 PM	106.27	106.2801	106.25	106.27	23099
5/17/2016	12:46 PM	106.241	106.27	106.24	106.26	12034
5/17/2016	12:47 PM	106.24	106.2573	106.22	106.24	25495
5/17/2016	12:48 PM	106.21	106.24	106.2	106.24	8381
5/17/2016	12:49 PM	106.26	106.26	106.22	106.22	11806
5/17/2016	12:50 PM	106.23	106.25	106.21	106.25	52820
5/17/2016	12:51 PM	106.23	106.24	106.225	106.23	17230
5/17/2016	12:52 PM	106.23	106.26	106.22	106.24	11525
5/17/2016	12:53 PM	106.18	106.225	106.18	106.22	65174
5/17/2016	12:54 PM	106.2292	106.23	106.17	106.18	59416
5/17/2016	12:55 PM	106.22	106.275	106.21	106.24	14186
5/17/2016	12:56 PM	106.14	106.2	106.1399	106.2	71958
5/17/2016	12:57 PM	106.1399	106.16	106.12	106.15	15193
5/17/2016	12:58 PM	106.16	106.165	106.13	106.14	26079
5/17/2016	12:59 PM	106.181	106.1892	106.16	106.16	8586
5/17/2016	1:00 PM	106.2	106.22	106.19	106.19	10726
5/17/2016	1:01 PM	106.18	106.2071	106.18	106.2	16481
5/17/2016	1:02 PM	106.15	106.1937	106.145	106.1767	15408
5/17/2016	1:03 PM	106.145	106.16	106.13	106.14	39860
5/17/2016	1:04 PM	106.17	106.18	106.15	106.15	7398
5/17/2016	1:05 PM	106.13	106.18	106.13	106.18	7894
5/17/2016	1:06 PM	106.16	106.185	106.13	106.14	139625
5/17/2016	1:07 PM	106.16	106.18	106.14	106.17	27412
5/17/2016	1:08 PM	106.2	106.22	106.1675	106.17	14797
5/17/2016	1:09 PM	106.19	106.2	106.17	106.19	11545
5/17/2016	1:10 PM	106.19	106.22	106.1801	106.19	15502
5/17/2016	1:11 PM	106.1859	106.21	106.1859	106.1901	10237
5/17/2016	1:12 PM	106.2	106.21	106.1799	106.1863	26814
5/17/2016	1:13 PM	106.2	106.22	106.2	106.2	7058
5/17/2016	1:14 PM	106.17	106.19	106.17	106.19	7300
5/17/2016	1:15 PM	106.21	106.22	106.19	106.19	7630
5/17/2016	1:16 PM	106.194	106.21	106.18	106.21	13589
5/17/2016	1:17 PM	106.18	106.2	106.17	106.19	14982
5/17/2016	1:18 PM	106.19	106.21	106.18	106.19	8279
5/17/2016	1:19 PM	106.2078	106.215	106.19	106.19	10316
5/17/2016	1:20 PM	106.25	106.2593	106.2	106.21	11519
5/17/2016	1:21 PM	106.27	106.28	106.24	106.24	14609
5/17/2016	1:22 PM	106.25	106.28	106.2424	106.27	17604
5/17/2016	1:23 PM	106.22	106.25	106.22	106.25	12164
5/17/2016	1:24 PM	106.23	106.24	106.22	106.22	9976
5/17/2016	1:25 PM	106.2	106.235	106.18	106.23	35231
5/17/2016	1:26 PM	106.22	106.22	106.175	106.185	9600
5/17/2016	1:27 PM	106.19	106.22	106.18	106.22	5780
5/17/2016	1:28 PM	106.24	106.24	106.19	106.191	6005
5/17/2016	1:29 PM	106.25	106.251	106.23	106.23	4200
5/17/2016	1:30 PM	106.23	106.25	106.21	106.25	30086
5/17/2016	1:31 PM	106.2299	106.2299	106.19	106.22	44572
5/17/2016	1:32 PM	106.262	106.27	106.23	106.23	12050
5/17/2016	1:33 PM	106.309	106.309	106.265	106.27	21911
5/17/2016	1:34 PM	106.295	106.3	106.28	106.3	5152
5/17/2016	1:35 PM	106.29	106.31	106.29	106.29	29100
5/17/2016	1:36 PM	106.3	106.3	106.275	106.28	9700
5/17/2016	1:37 PM	106.29	106.31	106.29	106.2901	4132
5/17/2016	1:38 PM	106.269	106.3	106.2637	106.29	6778
5/17/2016	1:39 PM	106.27	106.27	106.25	106.2501	8526
5/17/2016	1:40 PM	106.23	106.26	106.23	106.26	11933
5/17/2016	1:41 PM	106.24	106.24	106.2	106.22	96861
5/17/2016	1:42 PM	106.25	106.27	106.23	106.24	17467
5/17/2016	1:43 PM	106.182	106.245	106.18	106.245	40442
5/17/2016	1:44 PM	106.1601	106.19	106.16	106.19	37292
5/17/2016	1:45 PM	106.181	106.195	106.17	106.17	49974
5/17/2016	1:46 PM	106.19	106.21	106.184	106.19	13341
5/17/2016	1:47 PM	106.18	106.2	106.17	106.2	6773
5/17/2016	1:48 PM	106.177	106.187	106.16	106.18	28058
5/17/2016	1:49 PM	106.16	106.1979	106.16	106.17	8908
5/17/2016	1:50 PM	106.17	106.18	106.135	106.16	21019
5/17/2016	1:51 PM	106.14	106.17	106.11	106.17	14104
5/17/2016	1:52 PM	106.125	106.135	106.12	106.135	16826
5/17/2016	1:53 PM	106.13	106.13	106.1	106.11	9113
5/17/2016	1:54 PM	106.11	106.149	106.11	106.13	28300
5/17/2016	1:55 PM	106.105	106.115	106.08	106.11	37596
5/17/2016	1:56 PM	106.05	106.12	106.04	106.11	207167
5/17/2016	1:57 PM	105.99	106.045	105.98	106.04	61365
5/17/2016	1:58 PM	105.96	105.99	105.96	105.99	80616
5/17/2016	1:59 PM	105.93	105.97	105.921	105.97	95193
5/17/2016	2:00 PM	105.875	105.95	105.87	105.939	83025
5/17/2016	2:01 PM	105.89	105.9	105.8736	105.88	81292
5/17/2016	2:02 PM	105.86	105.92	105.85	105.898	71815
5/17/2016	2:03 PM	105.8368	105.8564	105.83	105.855	47237
5/17/2016	2:04 PM	105.87	105.88	105.835	105.835	76010
5/17/2016	2:05 PM	105.86	105.88	105.85	105.87	22836
5/17/2016	2:06 PM	105.86	105.89	105.86	105.86	79376
5/17/2016	2:07 PM	105.801	105.87	105.7801	105.85	68988
5/17/2016	2:08 PM	105.77	105.8	105.76	105.8	58211
5/17/2016	2:09 PM	105.76	105.79	105.75	105.77	71752
5/17/2016	2:10 PM	105.682	105.77	105.68	105.77	38777
5/17/2016	2:11 PM	105.655	105.68	105.63	105.68	126636
5/17/2016	2:12 PM	105.655	105.66	105.63	105.66	55291
5/17/2016	2:13 PM	105.63	105.66	105.62	105.655	56609
5/17/2016	2:14 PM	105.67	105.68	105.62	105.63	61635
5/17/2016	2:15 PM	105.702	105.72	105.665	105.67	81132
5/17/2016	2:16 PM	105.69	105.71	105.675	105.7	45489
5/17/2016	2:17 PM	105.58	105.68	105.58	105.68	92654
5/17/2016	2:18 PM	105.57	105.59	105.53	105.57	85606
5/17/2016	2:19 PM	105.6	105.6	105.54	105.56	178572
5/17/2016	2:20 PM	105.56	105.61	105.56	105.595	49845
5/17/2016	2:21 PM	105.56	105.58	105.53	105.56	74962
5/17/2016	2:22 PM	105.5	105.58	105.5	105.57	84694
5/17/2016	2:23 PM	105.45	105.5078	105.44	105.5001	162264
5/17/2016	2:24 PM	105.51	105.51	105.44	105.44	169543
5/17/2016	2:25 PM	105.4736	105.52	105.47	105.51	83406
5/17/2016	2:26 PM	105.419	105.47	105.38	105.47	233760
5/17/2016	2:27 PM	105.38	105.42	105.35	105.3836	318798
5/17/2016	2:28 PM	105.47	105.47	105.36	105.38	115419
5/17/2016	2:29 PM	105.505	105.505	105.45	105.47	93359
5/17/2016	2:30 PM	105.52	105.54	105.48	105.505	164852
5/17/2016	2:31 PM	105.47	105.5	105.42	105.5	63131
5/17/2016	2:32 PM	105.485	105.5	105.44	105.47	276282
5/17/2016	2:33 PM	105.49	105.51	105.45	105.49	115464
5/17/2016	2:34 PM	105.47	105.5	105.43	105.49	62500
5/17/2016	2:35 PM	105.42	105.48	105.42	105.48	41829
5/17/2016	2:36 PM	105.46	105.46	105.394	105.41	57155
5/17/2016	2:37 PM	105.4835	105.4835	105.45	105.46	42281
5/17/2016	2:38 PM	105.54	105.54	105.48	105.48	39637
5/17/2016	2:39 PM	105.51	105.5398	105.5	105.53	29469
5/17/2016	2:40 PM	105.49	105.52	105.44	105.512	71844
5/17/2016	2:41 PM	105.45	105.4807	105.43	105.48	44591
5/17/2016	2:42 PM	105.51	105.51	105.44	105.44	20806
5/17/2016	2:43 PM	105.46	105.525	105.45	105.5	99731
5/17/2016	2:44 PM	105.49	105.49	105.45	105.4601	25966
5/17/2016	2:45 PM	105.52	105.53	105.47	105.49	31985
5/17/2016	2:46 PM	105.56	105.57	105.5	105.52	58981
5/17/2016	2:47 PM	105.56	105.56	105.55	105.55	11252
5/17/2016	2:48 PM	105.56	105.58	105.55	105.565	95264
5/17/2016	2:49 PM	105.56	105.56	105.52	105.56	38217
5/17/2016	2:50 PM	105.475	105.56	105.47	105.5599	45401
5/17/2016	2:51 PM	105.52	105.52	105.4777	105.479	15133
5/17/2016	2:52 PM	105.5	105.53	105.5	105.53	30126
5/17/2016	2:53 PM	105.47	105.51	105.47	105.51	20257
5/17/2016	2:54 PM	105.42	105.48	105.4	105.475	95146
5/17/2016	2:55 PM	105.44	105.45	105.4	105.415	56572
5/17/2016	2:56 PM	105.4	105.44	105.39	105.43	48201
5/17/2016	2:57 PM	105.42	105.42	105.38	105.4	64768
5/17/2016	2:58 PM	105.51	105.51	105.41	105.419	33307
5/17/2016	2:59 PM	105.5	105.51	105.49	105.51	11195
5/17/2016	3:00 PM	105.55	105.57	105.51	105.51	76756
5/17/2016	3:01 PM	105.5	105.55	105.49	105.55	80441
5/17/2016	3:02 PM	105.53	105.53	105.494	105.52	24477
5/17/2016	3:03 PM	105.53	105.536	105.5178	105.52	17689
5/17/2016	3:04 PM	105.54	105.55	105.51	105.534	24911
5/17/2016	3:05 PM	105.535	105.55	105.5	105.55	43877
5/17/2016	3:06 PM	105.55	105.56	105.53	105.54	32423
5/17/2016	3:07 PM	105.6001	105.61	105.54	105.55	59670
5/17/2016	3:08 PM	105.65	105.68	105.601	105.605	97523
5/17/2016	3:09 PM	105.64	105.678	105.64	105.6494	31581
5/17/2016	3:10 PM	105.6101	105.65	105.61	105.64	34182
5/17/2016	3:11 PM	105.575	105.61	105.56	105.61	44226
5/17/2016	3:12 PM	105.6	105.62	105.58	105.58	26599
5/17/2016	3:13 PM	105.59	105.59	105.57	105.58	11217
5/17/2016	3:14 PM	105.59	105.6	105.56	105.6	32444
5/17/2016	3:15 PM	105.56	105.6	105.53	105.598	47035
5/17/2016	3:16 PM	105.51	105.5525	105.4805	105.55	118630
5/17/2016	3:17 PM	105.47	105.5	105.45	105.5	80069
5/17/2016	3:18 PM	105.48	105.49	105.46	105.48	47874
5/17/2016	3:19 PM	105.475	105.535	105.47	105.4756	83165
5/17/2016	3:20 PM	105.44	105.485	105.44	105.48	23122
5/17/2016	3:21 PM	105.4636	105.47	105.405	105.4356	47423
5/17/2016	3:22 PM	105.38	105.46	105.38	105.46	47606
5/17/2016	3:23 PM	105.37	105.41	105.345	105.38	42308
5/17/2016	3:24 PM	105.42	105.425	105.3689	105.369	28110
5/17/2016	3:25 PM	105.3501	105.42	105.34	105.41	32683
5/17/2016	3:26 PM	105.241	105.355	105.24	105.35	177497
5/17/2016	3:27 PM	105.23	105.265	105.2	105.241	130789
5/17/2016	3:28 PM	105.27	105.31	105.2	105.23	140793
5/17/2016	3:29 PM	105.29	105.3067	105.265	105.27	50612
5/17/2016	3:30 PM	105.36	105.36	105.27	105.29	137848
5/17/2016	3:31 PM	105.38	105.39	105.315	105.36	126535
5/17/2016	3:32 PM	105.39	105.39	105.36	105.39	33628
5/17/2016	3:33 PM	105.41	105.43	105.39	105.395	85004
5/17/2016	3:34 PM	105.39	105.42	105.36	105.41	108338
5/17/2016	3:35 PM	105.405	105.415	105.38	105.38	32924
5/17/2016	3:36 PM	105.45	105.4599	105.41	105.41	46416
5/17/2016	3:37 PM	105.4699	105.47	105.42	105.4595	39725
5/17/2016	3:38 PM	105.47	105.53	105.46	105.47	135718
5/17/2016	3:39 PM	105.525	105.531	105.465	105.48	73017
5/17/2016	3:40 PM	105.56	105.56	105.515	105.525	38571
5/17/2016	3:41 PM	105.52	105.5836	105.51	105.57	117643
5/17/2016	3:42 PM	105.44	105.52	105.44	105.52	76935
5/17/2016	3:43 PM	105.4	105.435	105.38	105.43	65384
5/17/2016	3:44 PM	105.44	105.4568	105.4	105.41	67675
5/17/2016	3:45 PM	105.48	105.48	105.43	105.43	27600
5/17/2016	3:46 PM	105.4399	105.495	105.43	105.48	73940
5/17/2016	3:47 PM	105.422	105.49	105.4	105.435	76735
5/17/2016	3:48 PM	105.4611	105.495	105.425	105.43	43380
5/17/2016	3:49 PM	105.45	105.515	105.43	105.47	60678
5/17/2016	3:50 PM	105.4599	105.47	105.39	105.4528	189213
5/17/2016	3:51 PM	105.48	105.4973	105.42	105.4567	87171
5/17/2016	3:52 PM	105.4799	105.49	105.44	105.48	58009
5/17/2016	3:53 PM	105.4407	105.4856	105.41	105.475	128751
5/17/2016	3:54 PM	105.43	105.465	105.421	105.45	125402
5/17/2016	3:55 PM	105.51	105.51	105.43	105.44	86474
5/17/2016	3:56 PM	105.5	105.51	105.48	105.51	69417
5/17/2016	3:57 PM	105.46	105.51	105.46	105.495	104815
5/17/2016	3:58 PM	105.4801	105.49	105.45	105.4608	337743
5/17/2016	3:59 PM	105.41	105.49	105.4	105.48	222285
5/17/2016	4:00 PM	105.48	105.49	105.38	105.415	2078395
5/18/2016	9:31 AM	105.37	105.38	105.28	105.31	305692
5/18/2016	9:32 AM	105.353	105.4	105.29	105.38	219164
5/18/2016	9:33 AM	105.43	105.44	105.35	105.36	72986
5/18/2016	9:34 AM	105.45	105.47	105.395	105.42	125927
5/18/2016	9:35 AM	105.355	105.45	105.34	105.45	104228
5/18/2016	9:36 AM	105.42	105.51	105.34	105.35	123461
5/18/2016	9:37 AM	105.4	105.44	105.331	105.42	111333
5/18/2016	9:38 AM	105.3833	105.43	105.37	105.4	83194
5/18/2016	9:39 AM	105.41	105.46	105.38	105.39	68852
5/18/2016	9:40 AM	105.4	105.4	105.36	105.39	51547
5/18/2016	9:41 AM	105.4725	105.52	105.39	105.4	85777
5/18/2016	9:42 AM	105.61	105.615	105.46	105.48	251053
5/18/2016	9:43 AM	105.62	105.66	105.6	105.62	143762
5/18/2016	9:44 AM	105.59	105.64	105.58	105.62	40486
5/18/2016	9:45 AM	105.62	105.64	105.5501	105.59	112415
5/18/2016	9:46 AM	105.64	105.71	105.62	105.63	65982
5/18/2016	9:47 AM	105.555	105.63	105.55	105.62	73783
5/18/2016	9:48 AM	105.57	105.6	105.55	105.56	28615
5/18/2016	9:49 AM	105.5778	105.58	105.52	105.55	81598
5/18/2016	9:50 AM	105.55	105.57	105.5	105.57	44963
5/18/2016	9:51 AM	105.58	105.58	105.53	105.53	62188
5/18/2016	9:52 AM	105.56	105.58	105.52	105.57	44403
5/18/2016	9:53 AM	105.66	105.67	105.56	105.56	85307
5/18/2016	9:54 AM	105.66	105.67	105.606	105.66	55384
5/18/2016	9:55 AM	105.66	105.7	105.65	105.66	50814
5/18/2016	9:56 AM	105.595	105.6501	105.59	105.65	56063
5/18/2016	9:57 AM	105.7	105.71	105.595	105.6	34828
5/18/2016	9:58 AM	105.69	105.73	105.68	105.69	50365
5/18/2016	9:59 AM	105.65	105.6885	105.6166	105.685	43656
5/18/2016	10:00 AM	105.7	105.73	105.65	105.65	88713
5/18/2016	10:01 AM	105.7	105.73	105.66	105.7	46895
5/18/2016	10:02 AM	105.67	105.7	105.6638	105.69	54204
5/18/2016	10:03 AM	105.68	105.7	105.65	105.67	113420
5/18/2016	10:04 AM	105.7037	105.71	105.6833	105.69	50540
5/18/2016	10:05 AM	105.66	105.71	105.65	105.7	22029
5/18/2016	10:06 AM	105.75	105.75	105.66	105.66	90737
5/18/2016	10:07 AM	105.75	105.78	105.74	105.76	36392
5/18/2016	10:08 AM	105.75	105.78	105.74	105.76	18333
5/18/2016	10:09 AM	105.74	105.78	105.74	105.75	17330
5/18/2016	10:10 AM	105.67	105.74	105.6538	105.74	32120
5/18/2016	10:11 AM	105.74	105.75	105.68	105.68	17207
5/18/2016	10:12 AM	105.78	105.785	105.74	105.74	50870
5/18/2016	10:13 AM	105.85	105.86	105.7634	105.77	122071
5/18/2016	10:14 AM	105.98	105.99	105.86	105.86	135826
5/18/2016	10:15 AM	105.98	106	105.96	105.99	51514
5/18/2016	10:16 AM	106.0333	106.05	105.97	105.98	90772
5/18/2016	10:17 AM	106.02	106.04	106	106.04	43494
5/18/2016	10:18 AM	106	106.05	106	106.02	125749
5/18/2016	10:19 AM	106.02	106.03	106	106	52692
5/18/2016	10:20 AM	106.02	106.03	105.99	106.02	46709
5/18/2016	10:21 AM	106.03	106.05	106.01	106.02	56806
5/18/2016	10:22 AM	106.08	106.1	106.02	106.03	22284
5/18/2016	10:23 AM	106.06	106.1	106.04	106.09	64837
5/18/2016	10:24 AM	106.11	106.12	106.06	106.06	97382
5/18/2016	10:25 AM	106.09	106.14	106.09	106.104	37567
5/18/2016	10:26 AM	106.15	106.16	106.09	106.09	101184
5/18/2016	10:27 AM	106.18	106.23	106.15	106.15	76631
5/18/2016	10:28 AM	106.18	106.21	106.17	106.1738	41504
5/18/2016	10:29 AM	106.1966	106.2	106.18	106.18	9824
5/18/2016	10:30 AM	106.1701	106.21	106.16	106.19	129219
5/18/2016	10:31 AM	106.18	106.2	106.15	106.16	68982
5/18/2016	10:32 AM	106.12	106.19	106.12	106.19	20732
5/18/2016	10:33 AM	106.1	106.135	106.08	106.12	44118
5/18/2016	10:34 AM	106.1	106.12	106.09	106.095	19076
5/18/2016	10:35 AM	106.12	106.17	106.1	106.1	79355
5/18/2016	10:36 AM	106.11	106.125	106.1	106.125	28689
5/18/2016	10:37 AM	106.051	106.11	106.05	106.1072	32841
5/18/2016	10:38 AM	106.0513	106.08	106.04	106.05	64701
5/18/2016	10:39 AM	106.01	106.071	105.98	106.07	58208
5/18/2016	10:40 AM	105.99	106.01	105.97	106.0072	22439
5/18/2016	10:41 AM	106	106.01	105.97	105.99	27299
5/18/2016	10:42 AM	106.0212	106.0299	105.99	106.01	37704
5/18/2016	10:43 AM	106.05	106.05	106.03	106.03	18269
5/18/2016	10:44 AM	106.05	106.07	106.03	106.06	15752
5/18/2016	10:45 AM	106.08	106.1	106.04	106.05	24885
5/18/2016	10:46 AM	106.07	106.08	106.0428	106.08	7810
5/18/2016	10:47 AM	106.1	106.1	106.06	106.07	45329
5/18/2016	10:48 AM	106.11	106.12	106.095	106.1	36729
5/18/2016	10:49 AM	106.1	106.15	106.092	106.11	42264
5/18/2016	10:50 AM	106.09	106.11	106.0733	106.1	23604
5/18/2016	10:51 AM	106.11	106.13	106.09	106.1	39483
5/18/2016	10:52 AM	105.97	106.09	105.97	106.09	54902
5/18/2016	10:53 AM	105.96	106	105.95	105.9707	40536
5/18/2016	10:54 AM	105.9404	106.01	105.9404	105.96	67267
5/18/2016	10:55 AM	105.93	105.95	105.92	105.95	97256
5/18/2016	10:56 AM	105.89	105.94	105.89	105.9395	41831
5/18/2016	10:57 AM	105.92	105.92	105.89	105.89	22929
5/18/2016	10:58 AM	105.87	105.91	105.86	105.91	40488
5/18/2016	10:59 AM	105.88	105.88	105.85	105.86	84366
5/18/2016	11:00 AM	105.9	105.9	105.85	105.86	103884
5/18/2016	11:01 AM	105.87	105.94	105.865	105.89	166766
5/18/2016	11:02 AM	105.89	105.9	105.86	105.87	38641
5/18/2016	11:03 AM	105.96	105.99	105.895	105.9	74338
5/18/2016	11:04 AM	105.9763	105.98	105.955	105.96	46029
5/18/2016	11:05 AM	106.03	106.05	105.985	105.99	105886
5/18/2016	11:06 AM	106.015	106.04	105.99	106.03	58798
5/18/2016	11:07 AM	105.96	106.02	105.94	106.015	115021
5/18/2016	11:08 AM	105.95	105.98	105.94	105.96	63316
5/18/2016	11:09 AM	105.95	106.01	105.94	105.97	89968
5/18/2016	11:10 AM	105.97	105.97	105.915	105.95	37344
5/18/2016	11:11 AM	105.9167	105.98	105.9167	105.97	81514
5/18/2016	11:12 AM	105.94	105.97	105.91	105.91	80980
5/18/2016	11:13 AM	105.91	105.95	105.91	105.95	32753
5/18/2016	11:14 AM	105.92	105.92	105.89	105.9	33534
5/18/2016	11:15 AM	105.97	105.98	105.915	105.92	72836
5/18/2016	11:16 AM	106	106	105.96	105.97	65114
5/18/2016	11:17 AM	106	106	105.97	106	55332
5/18/2016	11:18 AM	105.945	106.0299	105.94	106	90967
5/18/2016	11:19 AM	105.87	105.94	105.87	105.92	59610
5/18/2016	11:20 AM	105.91	105.92	105.86	105.871	36508
5/18/2016	11:21 AM	106.01	106.01	105.91	105.911	105046
5/18/2016	11:22 AM	106.0575	106.06	105.99	106.0199	106837
5/18/2016	11:23 AM	106.05	106.07	106.02	106.0562	100203
5/18/2016	11:24 AM	106.01	106.06	106	106.0533	53760
5/18/2016	11:25 AM	105.94	106.02	105.93	106.01	117064
5/18/2016	11:26 AM	106.01	106.01	105.94	105.94	166931
5/18/2016	11:27 AM	106.04	106.04	105.98	106	186013
5/18/2016	11:28 AM	106.05	106.08	106.04	106.05	162851
5/18/2016	11:29 AM	106.11	106.11	106.05	106.05	95985
5/18/2016	11:30 AM	106.11	106.15	106.1067	106.12	86511
5/18/2016	11:31 AM	106.075	106.12	106.04	106.11	151466
5/18/2016	11:32 AM	106.01	106.14	106	106.07	158513
5/18/2016	11:33 AM	106.05	106.06	106.01	106.01	71587
5/18/2016	11:34 AM	106.06	106.09	106.055	106.06	38211
5/18/2016	11:35 AM	106.06	106.09	106.05	106.0699	40371
5/18/2016	11:36 AM	106.12	106.12	106.04	106.06	31708
5/18/2016	11:37 AM	106.136	106.15	106.11	106.115	105503
5/18/2016	11:38 AM	106.12	106.18	106.12	106.15	99851
5/18/2016	11:39 AM	106.14	106.17	106.125	106.1272	166399
5/18/2016	11:40 AM	106.13	106.16	106.1	106.14	70235
5/18/2016	11:41 AM	106.09	106.16	106.08	106.135	45202
5/18/2016	11:42 AM	106.13	106.1365	106.07	106.09	36875
5/18/2016	11:43 AM	106.15	106.15	106.12	106.13	23590
5/18/2016	11:44 AM	106.13	106.16	106.12	106.15	216833
5/18/2016	11:45 AM	106.14	106.149	106.125	106.14	18551
5/18/2016	11:46 AM	106.1434	106.19	106.14	106.14	78196
5/18/2016	11:47 AM	106.17	106.17	106.1454	106.15	5606
5/18/2016	11:48 AM	106.17	106.17	106.145	106.16	46505
5/18/2016	11:49 AM	106.1933	106.21	106.17	106.17	23876
5/18/2016	11:50 AM	106.209	106.23	106.19	106.19	54564
5/18/2016	11:51 AM	106.25	106.2765	106.19	106.21	86852
5/18/2016	11:52 AM	106.22	106.26	106.21	106.25	45483
5/18/2016	11:53 AM	106.1469	106.22	106.1469	106.22	38493
5/18/2016	11:54 AM	106.16	106.16	106.145	106.15	17295
5/18/2016	11:55 AM	106.13	106.16	106.11	106.155	25375
5/18/2016	11:56 AM	106.12	106.15	106.11	106.13	37468
5/18/2016	11:57 AM	106.14	106.17	106.11	106.11	37523
5/18/2016	11:58 AM	106.09	106.14	106.09	106.14	15116
5/18/2016	11:59 AM	106.07	106.11	106.07	106.1	24762
5/18/2016	12:00 PM	106.04	106.07	106	106.07	85218
5/18/2016	12:01 PM	106.02	106.06	106.015	106.05	45528
5/18/2016	12:02 PM	106.03	106.05	106.01	106.03	8149
5/18/2016	12:03 PM	106.04	106.05	106.03	106.03	18502
5/18/2016	12:04 PM	106.02	106.04	106.02	106.04	29680
5/18/2016	12:05 PM	105.997	106.02	105.99	106.02	19495
5/18/2016	12:06 PM	106	106	105.97	106	15456
5/18/2016	12:07 PM	105.96	105.99	105.96	105.99	17341
5/18/2016	12:08 PM	105.91	105.97	105.91	105.96	21999
5/18/2016	12:09 PM	105.94	105.95	105.91	105.91	14916
5/18/2016	12:10 PM	105.92	105.93	105.91	105.93	25101
5/18/2016	12:11 PM	105.92	105.9299	105.9033	105.91	6240
5/18/2016	12:12 PM	105.91	105.9244	105.9	105.92	25666
5/18/2016	12:13 PM	105.93	105.94	105.9	105.91	17438
5/18/2016	12:14 PM	105.9	105.92	105.9	105.92	24674
5/18/2016	12:15 PM	105.93	105.94	105.9	105.9	5205
5/18/2016	12:16 PM	105.94	105.96	105.93	105.93	22752
5/18/2016	12:17 PM	105.905	105.935	105.9	105.935	16336
5/18/2016	12:18 PM	105.93	105.94	105.9	105.91	40750
5/18/2016	12:19 PM	105.965	105.97	105.93	105.93	25268
5/18/2016	12:20 PM	105.98	105.98	105.96	105.97	30500
5/18/2016	12:21 PM	106.015	106.02	105.97	105.975	53043
5/18/2016	12:22 PM	105.9963	106.02	105.985	106.02	13703
5/18/2016	12:23 PM	105.975	106.01	105.97	106	29570
5/18/2016	12:24 PM	105.9338	105.97	105.93	105.97	60448
5/18/2016	12:25 PM	105.99	106.02	105.935	105.935	39766
5/18/2016	12:26 PM	106.01	106.01	105.99	105.99	13380
5/18/2016	12:27 PM	105.96	106.0001	105.95	106	9975
5/18/2016	12:28 PM	105.94	105.96	105.925	105.94	13610
5/18/2016	12:29 PM	105.89	105.9699	105.873	105.95	31327
5/18/2016	12:30 PM	105.88	105.91	105.88	105.89	39876
5/18/2016	12:31 PM	105.93	105.93	105.89	105.89	14910
5/18/2016	12:32 PM	105.97	105.97	105.91	105.93	14438
5/18/2016	12:33 PM	105.99	106	105.96	105.97	76380
5/18/2016	12:34 PM	105.9986	106.02	105.99	106	49202
5/18/2016	12:35 PM	106.0099	106.01	105.99	105.99	18401
5/18/2016	12:36 PM	106	106.01	105.99	106	13528
5/18/2016	12:37 PM	105.97	106	105.97	106	7448
5/18/2016	12:38 PM	105.995	105.995	105.96	105.96	5223
5/18/2016	12:39 PM	105.98	106.02	105.98	106	23280
5/18/2016	12:40 PM	106	106.01	105.98	105.98	38480
5/18/2016	12:41 PM	105.94	106.01	105.94	106.01	29237
5/18/2016	12:42 PM	105.93	105.9431	105.92	105.94	12825
5/18/2016	12:43 PM	105.9475	105.97	105.92	105.93	25083
5/18/2016	12:44 PM	105.97	105.9725	105.95	105.95	9466
5/18/2016	12:45 PM	105.98	106	105.97	105.97	37808
5/18/2016	12:46 PM	105.99	105.99	105.98	105.98	6407
5/18/2016	12:47 PM	105.99	105.99	105.98	105.98	59148
5/18/2016	12:48 PM	105.98	106	105.975	105.99	17900
5/18/2016	12:49 PM	105.98	105.99	105.96	105.98	48407
5/18/2016	12:50 PM	105.98	105.995	105.975	105.975	38525
5/18/2016	12:51 PM	105.93	105.98	105.93	105.98	22810
5/18/2016	12:52 PM	105.91	105.921	105.89	105.921	13662
5/18/2016	12:53 PM	105.99	106	105.92	105.92	24127
5/18/2016	12:54 PM	105.99	106	105.98	105.99	66920
5/18/2016	12:55 PM	106.05	106.05	105.99	106	36997
5/18/2016	12:56 PM	106.02	106.06	106.01	106.06	21820
5/18/2016	12:57 PM	106.05	106.05	106.02	106.02	9489
5/18/2016	12:58 PM	106.12	106.13	106.05	106.05	36954
5/18/2016	12:59 PM	106.12	106.14	106.1	106.1	26617
5/18/2016	1:00 PM	106.18	106.18	106.11	106.13	24705
5/18/2016	1:01 PM	106.26	106.26	106.1799	106.1843	86985
5/18/2016	1:02 PM	106.269	106.29	106.25	106.26	81245
5/18/2016	1:03 PM	106.24	106.26	106.24	106.26	31435
5/18/2016	1:04 PM	106.24	106.25	106.2199	106.246	30212
5/18/2016	1:05 PM	106.23	106.26	106.23	106.24	7848
5/18/2016	1:06 PM	106.26	106.26	106.24	106.24	26299
5/18/2016	1:07 PM	106.24	106.26	106.24	106.25	12788
5/18/2016	1:08 PM	106.22	106.245	106.21	106.24	81144
5/18/2016	1:09 PM	106.22	106.24	106.2143	106.23	16598
5/18/2016	1:10 PM	106.18	106.24	106.17	106.22	35370
5/18/2016	1:11 PM	106.2	106.21	106.19	106.19	44810
5/18/2016	1:12 PM	106.21	106.21	106.19	106.2063	15809
5/18/2016	1:13 PM	106.2	106.21	106.19	106.205	18060
5/18/2016	1:14 PM	106.2001	106.2099	106.19	106.19	3700
5/18/2016	1:15 PM	106.19	106.23	106.19	106.2	19386
5/18/2016	1:16 PM	106.2101	106.24	106.19	106.19	18779
5/18/2016	1:17 PM	106.19	106.215	106.19	106.21	13213
5/18/2016	1:18 PM	106.22	106.23	106.1981	106.2	11037
5/18/2016	1:19 PM	106.21	106.24	106.21	106.22	12426
5/18/2016	1:20 PM	106.25	106.25	106.21	106.21	17915
5/18/2016	1:21 PM	106.25	106.25	106.22	106.25	16593
5/18/2016	1:22 PM	106.3799	106.38	106.26	106.26	151437
5/18/2016	1:23 PM	106.395	106.395	106.36	106.36	13000
5/18/2016	1:24 PM	106.39	106.41	106.38	106.3999	98272
5/18/2016	1:25 PM	106.4	106.4	106.37	106.39	112313
5/18/2016	1:26 PM	106.37	106.41	106.36	106.405	92706
5/18/2016	1:27 PM	106.36	106.38	106.36	106.37	24779
5/18/2016	1:28 PM	106.33	106.36	106.33	106.35	21413
5/18/2016	1:29 PM	106.35	106.35	106.32	106.32	10226
5/18/2016	1:30 PM	106.35	106.37	106.34	106.35	105986
5/18/2016	1:31 PM	106.38	106.38	106.36	106.36	10462
5/18/2016	1:32 PM	106.36	106.39	106.36	106.39	18268
5/18/2016	1:33 PM	106.43	106.43	106.37	106.37	45290
5/18/2016	1:34 PM	106.37	106.429	106.37	106.42	36726
5/18/2016	1:35 PM	106.32	106.371	106.31	106.37	25263
5/18/2016	1:36 PM	106.3409	106.35	106.3	106.3025	12479
5/18/2016	1:37 PM	106.37	106.37	106.34	106.35	13407
5/18/2016	1:38 PM	106.3767	106.38	106.35	106.361	8449
5/18/2016	1:39 PM	106.3402	106.385	106.3402	106.3634	9859
5/18/2016	1:40 PM	106.37	106.37	106.33	106.339	19314
5/18/2016	1:41 PM	106.37	106.37	106.35	106.37	14486
5/18/2016	1:42 PM	106.355	106.38	106.3512	106.38	11460
5/18/2016	1:43 PM	106.37	106.37	106.33	106.355	36083
5/18/2016	1:44 PM	106.3967	106.41	106.36	106.3729	31965
5/18/2016	1:45 PM	106.39	106.41	106.37	106.4	39987
5/18/2016	1:46 PM	106.405	106.41	106.39	106.39	36032
5/18/2016	1:47 PM	106.41	106.42	106.39	106.4	43109
5/18/2016	1:48 PM	106.41	106.42	106.39	106.4	64403
5/18/2016	1:49 PM	106.415	106.415	106.395	106.415	21040
5/18/2016	1:50 PM	106.34	106.415	106.34	106.411	19257
5/18/2016	1:51 PM	106.36	106.36	106.325	106.34	82049
5/18/2016	1:52 PM	106.35	106.36	106.34	106.36	6569
5/18/2016	1:53 PM	106.32	106.3431	106.31	106.34	12063
5/18/2016	1:54 PM	106.2676	106.33	106.2533	106.33	101661
5/18/2016	1:55 PM	106.26	106.275	106.23	106.275	36345
5/18/2016	1:56 PM	106.28	106.29	106.24	106.24	33894
5/18/2016	1:57 PM	106.28	106.3	106.28	106.29	27658
5/18/2016	1:58 PM	106.25	106.29	106.24	106.28	34337
5/18/2016	1:59 PM	106.27	106.28	106.245	106.245	39717
5/18/2016	2:00 PM	106.24	106.29	106.24	106.261	34164
5/18/2016	2:01 PM	105.89	106.24	105.79	106.24	570560
5/18/2016	2:02 PM	105.91	105.96	105.84	105.9	145801
5/18/2016	2:03 PM	105.81	105.96	105.81	105.91	204481
5/18/2016	2:04 PM	105.92	105.9599	105.79	105.8	122788
5/18/2016	2:05 PM	105.73	105.9141	105.73	105.9141	222604
5/18/2016	2:06 PM	105.5576	105.8	105.55	105.735	241696
5/18/2016	2:07 PM	105.48	105.56	105.42	105.55	290990
5/18/2016	2:08 PM	105.59	105.6	105.46	105.48	119130
5/18/2016	2:09 PM	105.72	105.74	105.54	105.595	276221
5/18/2016	2:10 PM	105.84	105.8459	105.72	105.72	178484
5/18/2016	2:11 PM	105.76	105.84	105.7501	105.84	107665
5/18/2016	2:12 PM	105.73	105.81	105.69	105.76	117673
5/18/2016	2:13 PM	105.69	105.8338	105.6833	105.73	80799
5/18/2016	2:14 PM	105.69	105.73	105.62	105.7	58441
5/18/2016	2:15 PM	105.61	105.73	105.61	105.7	54817
5/18/2016	2:16 PM	105.54	105.61	105.54	105.61	82639
5/18/2016	2:17 PM	105.52	105.54	105.46	105.54	125740
5/18/2016	2:18 PM	105.57	105.58	105.51	105.52	170420
5/18/2016	2:19 PM	105.54	105.6	105.48	105.57	158811
5/18/2016	2:20 PM	105.72	105.73	105.53	105.53	105350
5/18/2016	2:21 PM	105.56	105.75	105.56	105.72	125899
5/18/2016	2:22 PM	105.6233	105.67	105.529	105.55	46793
5/18/2016	2:23 PM	105.52	105.6225	105.52	105.62	27864
5/18/2016	2:24 PM	105.54	105.56	105.43	105.53	101335
5/18/2016	2:25 PM	105.61	105.65	105.52	105.53	59808
5/18/2016	2:26 PM	105.38	105.6	105.35	105.6	227787
5/18/2016	2:27 PM	105.32	105.38	105.31	105.3755	91371
5/18/2016	2:28 PM	105.36	105.37	105.28	105.32	152520
5/18/2016	2:29 PM	105.34	105.38	105.3	105.36	90428
5/18/2016	2:30 PM	105.22	105.34	105.21	105.32	186435
5/18/2016	2:31 PM	105.19	105.24	105.18	105.22	55360
5/18/2016	2:32 PM	105.18	105.19	105.04	105.178	325682
5/18/2016	2:33 PM	105.18	105.21	105.11	105.19	290659
5/18/2016	2:34 PM	105.15	105.19	105.09	105.17	129236
5/18/2016	2:35 PM	105.34	105.34	105.15	105.16	74691
5/18/2016	2:36 PM	105.31	105.35	105.27	105.33	142673
5/18/2016	2:37 PM	105.38	105.39	105.28	105.31	80141
5/18/2016	2:38 PM	105.44	105.48	105.3758	105.3758	113409
5/18/2016	2:39 PM	105.42	105.45	105.4	105.439	33054
5/18/2016	2:40 PM	105.38	105.446	105.33	105.42	97567
5/18/2016	2:41 PM	105.32	105.415	105.3	105.36	134006
5/18/2016	2:42 PM	105.4175	105.42	105.32	105.33	27876
5/18/2016	2:43 PM	105.53	105.59	105.43	105.43	251805
5/18/2016	2:44 PM	105.47	105.52	105.45	105.52	123221
5/18/2016	2:45 PM	105.47	105.56	105.46	105.47	31131
5/18/2016	2:46 PM	105.4	105.48	105.38	105.48	138322
5/18/2016	2:47 PM	105.48	105.51	105.4	105.42	67127
5/18/2016	2:48 PM	105.42	105.4814	105.41	105.48	81634
5/18/2016	2:49 PM	105.45	105.48	105.4	105.42	161400
5/18/2016	2:50 PM	105.52	105.55	105.4403	105.4403	85916
5/18/2016	2:51 PM	105.65	105.73	105.51	105.53	298116
5/18/2016	2:52 PM	105.62	105.69	105.62	105.65	81635
5/18/2016	2:53 PM	105.63	105.65	105.595	105.62	37891
5/18/2016	2:54 PM	105.6	105.65	105.59	105.63	34746
5/18/2016	2:55 PM	105.57	105.6101	105.5	105.6	19103
5/18/2016	2:56 PM	105.55	105.5799	105.53	105.55	14538
5/18/2016	2:57 PM	105.54	105.56	105.4937	105.56	26548
5/18/2016	2:58 PM	105.56	105.565	105.5	105.53	39669
5/18/2016	2:59 PM	105.53	105.64	105.53	105.55	88361
5/18/2016	3:00 PM	105.605	105.61	105.51	105.53	40524
5/18/2016	3:01 PM	105.63	105.67	105.596	105.61	40545
5/18/2016	3:02 PM	105.78	105.78	105.63	105.63	60975
5/18/2016	3:03 PM	105.82	105.87	105.78	105.78	159739
5/18/2016	3:04 PM	105.8	105.86	105.79	105.83	84228
5/18/2016	3:05 PM	105.85	105.86	105.791	105.8	25401
5/18/2016	3:06 PM	105.76	105.86	105.74	105.855	62314
5/18/2016	3:07 PM	105.83	105.84	105.78	105.78	14027
5/18/2016	3:08 PM	105.87	105.91	105.825	105.85	24729
5/18/2016	3:09 PM	105.84	105.86	105.8	105.86	16732
5/18/2016	3:10 PM	105.79	105.84	105.786	105.84	22794
5/18/2016	3:11 PM	105.714	105.82	105.714	105.8	114877
5/18/2016	3:12 PM	105.69	105.71	105.653	105.71	60476
5/18/2016	3:13 PM	105.56	105.69	105.56	105.69	167838
5/18/2016	3:14 PM	105.57	105.58	105.52	105.56	159981
5/18/2016	3:15 PM	105.58	105.62	105.55	105.56	29446
5/18/2016	3:16 PM	105.51	105.59	105.46	105.578	74512
5/18/2016	3:17 PM	105.55	105.55	105.46	105.5282	65780
5/18/2016	3:18 PM	105.5	105.5372	105.48	105.5372	14885
5/18/2016	3:19 PM	105.49	105.52	105.48	105.49	28795
5/18/2016	3:20 PM	105.6	105.6	105.508	105.508	128114
5/18/2016	3:21 PM	105.54	105.6	105.5	105.5999	28507
5/18/2016	3:22 PM	105.46	105.53	105.44	105.53	96219
5/18/2016	3:23 PM	105.45	105.51	105.45	105.47	12044
5/18/2016	3:24 PM	105.38	105.49	105.3676	105.44	123234
5/18/2016	3:25 PM	105.37	105.41	105.36	105.3739	85714
5/18/2016	3:26 PM	105.44	105.46	105.36	105.38	73714
5/18/2016	3:27 PM	105.47	105.49	105.44	105.45	22683
5/18/2016	3:28 PM	105.48	105.5	105.45	105.4534	17639
5/18/2016	3:29 PM	105.4101	105.49	105.4101	105.49	25215
5/18/2016	3:30 PM	105.36	105.42	105.35	105.41	71367
5/18/2016	3:31 PM	105.41	105.45	105.36	105.36	129129
5/18/2016	3:32 PM	105.46	105.46	105.37	105.4	47157
5/18/2016	3:33 PM	105.55	105.56	105.45	105.48	54496
5/18/2016	3:34 PM	105.5464	105.57	105.53	105.5494	77290
5/18/2016	3:35 PM	105.58	105.6	105.53	105.5467	17171
5/18/2016	3:36 PM	105.58	105.62	105.58	105.59	13595
5/18/2016	3:37 PM	105.48	105.59	105.48	105.59	22166
5/18/2016	3:38 PM	105.43	105.48	105.39	105.48	31793
5/18/2016	3:39 PM	105.455	105.48	105.41	105.44	58635
5/18/2016	3:40 PM	105.36	105.45	105.36	105.45	47477
5/18/2016	3:41 PM	105.47	105.485	105.34	105.37	57616
5/18/2016	3:42 PM	105.47	105.47	105.42	105.46	17071
5/18/2016	3:43 PM	105.5299	105.545	105.475	105.48	21181
5/18/2016	3:44 PM	105.52	105.53	105.465	105.511	69066
5/18/2016	3:45 PM	105.575	105.58	105.511	105.515	59637
5/18/2016	3:46 PM	105.6461	105.661	105.56	105.57	45525
5/18/2016	3:47 PM	105.73	105.75	105.625	105.64	65487
5/18/2016	3:48 PM	105.71	105.73	105.68	105.73	23221
5/18/2016	3:49 PM	105.69	105.74	105.68	105.71	16730
5/18/2016	3:50 PM	105.7	105.71	105.66	105.7	50601
5/18/2016	3:51 PM	105.71	105.73	105.67	105.7	52794
5/18/2016	3:52 PM	105.64	105.71	105.63	105.71	29876
5/18/2016	3:53 PM	105.64	105.64	105.61	105.635	61309
5/18/2016	3:54 PM	105.62	105.65	105.61	105.65	37358
5/18/2016	3:55 PM	105.69	105.69	105.6244	105.6244	48907
5/18/2016	3:56 PM	105.71	105.71	105.635	105.69	74062
5/18/2016	3:57 PM	105.78	105.78	105.71	105.71	128586
5/18/2016	3:58 PM	105.81	105.81	105.77	105.78	90954
5/18/2016	3:59 PM	105.81	105.83	105.78	105.805	147143
5/18/2016	4:00 PM	105.86	105.87	105.785	105.8	469311
5/19/2016	9:31 AM	105.37	105.46	105.35	105.44	139108
5/19/2016	9:32 AM	105.56	105.56	105.36	105.37	129936
5/19/2016	9:33 AM	105.47	105.58	105.47	105.57	105309
5/19/2016	9:34 AM	105.5335	105.595	105.49	105.5061	100470
5/19/2016	9:35 AM	105.51	105.53	105.45	105.53	63608
5/19/2016	9:36 AM	105.53	105.58	105.44	105.51	77596
5/19/2016	9:37 AM	105.59	105.63	105.51	105.53	290070
5/19/2016	9:38 AM	105.6	105.62	105.52	105.5962	92351
5/19/2016	9:39 AM	105.58	105.62	105.47	105.62	106016
5/19/2016	9:40 AM	105.52	105.6	105.52	105.58	34878
5/19/2016	9:41 AM	105.59	105.5967	105.53	105.53	53042
5/19/2016	9:42 AM	105.63	105.65	105.56	105.5901	50957
5/19/2016	9:43 AM	105.68	105.69	105.58	105.62	74793
5/19/2016	9:44 AM	105.62	105.705	105.61	105.7	56208
5/19/2016	9:45 AM	105.68	105.68	105.58	105.608	48479
5/19/2016	9:46 AM	105.53	105.64	105.521	105.64	57130
5/19/2016	9:47 AM	105.43	105.53	105.41	105.52	101186
5/19/2016	9:48 AM	105.49	105.535	105.42	105.42	59380
5/19/2016	9:49 AM	105.4701	105.5101	105.45	105.5	39208
5/19/2016	9:50 AM	105.42	105.48	105.42	105.47	68528
5/19/2016	9:51 AM	105.37	105.47	105.36	105.42	83155
5/19/2016	9:52 AM	105.37	105.38	105.31	105.37	134656
5/19/2016	9:53 AM	105.27	105.37	105.25	105.37	300588
5/19/2016	9:54 AM	105.3	105.336	105.26	105.26	64211
5/19/2016	9:55 AM	105.21	105.29	105.19	105.28	125761
5/19/2016	9:56 AM	105.14	105.2595	105.11	105.21	159052
5/19/2016	9:57 AM	105.17	105.18	105.11	105.1393	75752
5/19/2016	9:58 AM	105.19	105.2	105.11	105.16	57333
5/19/2016	9:59 AM	105.13	105.2	105.13	105.1899	76368
5/19/2016	10:00 AM	104.95	105.12	104.93	105.1105	358818
5/19/2016	10:01 AM	104.9111	104.95	104.9	104.95	223868
5/19/2016	10:02 AM	104.97	104.97	104.92	104.92	77851
5/19/2016	10:03 AM	104.969	104.98	104.945	104.98	71001
5/19/2016	10:04 AM	105.01	105.05	104.9686	104.9686	130148
5/19/2016	10:05 AM	105	105.022	104.98	105.01	98042
5/19/2016	10:06 AM	104.97	105	104.95	104.99	89012
5/19/2016	10:07 AM	104.94	104.98	104.929	104.96	140554
5/19/2016	10:08 AM	104.95	105.01	104.94	104.94	87002
5/19/2016	10:09 AM	104.82	104.95	104.81	104.95	96938
5/19/2016	10:10 AM	104.88	104.8899	104.78	104.8189	76096
5/19/2016	10:11 AM	104.88	104.89	104.81	104.87	108145
5/19/2016	10:12 AM	104.89	104.89	104.8	104.89	161985
5/19/2016	10:13 AM	104.88	104.95	104.88	104.89	59440
5/19/2016	10:14 AM	104.84	104.88	104.81	104.87	51196
5/19/2016	10:15 AM	104.8	104.84	104.76	104.83	99796
5/19/2016	10:16 AM	104.82	104.8228	104.75	104.8013	152713
5/19/2016	10:17 AM	104.86	104.86	104.79	104.81	51773
5/19/2016	10:18 AM	104.9	104.9001	104.81	104.855	82768
5/19/2016	10:19 AM	104.93	104.94	104.86	104.905	99910
5/19/2016	10:20 AM	104.93	104.94	104.913	104.93	37773
5/19/2016	10:21 AM	104.9	104.94	104.87	104.93	151065
5/19/2016	10:22 AM	104.9	104.9185	104.84	104.89	41947
5/19/2016	10:23 AM	104.969	104.97	104.87	104.88	76727
5/19/2016	10:24 AM	104.9462	105	104.92	104.98	58180
5/19/2016	10:25 AM	104.94	104.96	104.89	104.94	45726
5/19/2016	10:26 AM	104.92	104.97	104.92	104.93	38630
5/19/2016	10:27 AM	105	105.02	104.93	104.94	36376
5/19/2016	10:28 AM	105.03	105.04	104.9772	104.99	60909
5/19/2016	10:29 AM	105.03	105.03	105.01	105.02	35064
5/19/2016	10:30 AM	105.01	105.04	104.989	105.025	46502
5/19/2016	10:31 AM	104.97	105.03	104.97	105.01	39510
5/19/2016	10:32 AM	105.03	105.0481	104.98	104.98	34639
5/19/2016	10:33 AM	104.95	105.02	104.9401	105.02	32061
5/19/2016	10:34 AM	105.02	105.03	104.95	104.96	50653
5/19/2016	10:35 AM	105.04	105.09	105.01	105.03	50274
5/19/2016	10:36 AM	105.05	105.07	105.04	105.05	33280
5/19/2016	10:37 AM	104.96	105.04	104.96	105.04	24628
5/19/2016	10:38 AM	104.91	104.96	104.9	104.96	37414
5/19/2016	10:39 AM	104.87	104.92	104.8407	104.919	53242
5/19/2016	10:40 AM	104.87	104.8993	104.87	104.87	20215
5/19/2016	10:41 AM	104.85	104.86	104.82	104.86	56658
5/19/2016	10:42 AM	104.91	104.91	104.83	104.8561	58608
5/19/2016	10:43 AM	104.97	104.97	104.86	104.889	103575
5/19/2016	10:44 AM	105.03	105.03	104.96	104.97	128949
5/19/2016	10:45 AM	105.04	105.0799	105.03	105.03	112867
5/19/2016	10:46 AM	105	105.06	104.97	105.04	73277
5/19/2016	10:47 AM	105.035	105.06	104.99	104.995	42843
5/19/2016	10:48 AM	105.04	105.04	104.97	105.03	58706
5/19/2016	10:49 AM	104.95	105.06	104.93	105.04	43030
5/19/2016	10:50 AM	105.01	105.05	104.92	104.93	20738
5/19/2016	10:51 AM	104.91	105.035	104.9	105.01	60357
5/19/2016	10:52 AM	104.8301	104.935	104.8301	104.91	143035
5/19/2016	10:53 AM	104.89	104.925	104.8194	104.83	94932
5/19/2016	10:54 AM	104.83	104.9	104.8089	104.9	28423
5/19/2016	10:55 AM	104.87	104.88	104.84	104.845	34369
5/19/2016	10:56 AM	104.91	104.94	104.89	104.89	85128
5/19/2016	10:57 AM	104.89	104.925	104.855	104.91	22267
5/19/2016	10:58 AM	104.889	104.91	104.85	104.89	28737
5/19/2016	10:59 AM	104.81	104.89	104.81	104.88	74268
5/19/2016	11:00 AM	104.805	104.86	104.771	104.82	111673
5/19/2016	11:01 AM	104.81	104.84	104.79	104.8	58302
5/19/2016	11:02 AM	104.84	104.9	104.8	104.8	79682
5/19/2016	11:03 AM	104.82	104.84	104.75	104.84	143108
5/19/2016	11:04 AM	104.85	104.86	104.81	104.82	122185
5/19/2016	11:05 AM	104.735	104.84	104.73	104.84	73599
5/19/2016	11:06 AM	104.73	104.77	104.7068	104.731	127191
5/19/2016	11:07 AM	104.74	104.74	104.67	104.73	109163
5/19/2016	11:08 AM	104.77	104.805	104.73	104.75	72721
5/19/2016	11:09 AM	104.73	104.79	104.71	104.77	44787
5/19/2016	11:10 AM	104.7	104.76	104.7	104.7101	35156
5/19/2016	11:11 AM	104.731	104.731	104.675	104.69	61451
5/19/2016	11:12 AM	104.68	104.745	104.66	104.74	45959
5/19/2016	11:13 AM	104.68	104.71	104.66	104.68	38351
5/19/2016	11:14 AM	104.71	104.725	104.66	104.68	41601
5/19/2016	11:15 AM	104.75	104.77	104.71	104.71	30480
5/19/2016	11:16 AM	104.76	104.79	104.73	104.77	123580
5/19/2016	11:17 AM	104.879	104.89	104.77	104.78	149437
5/19/2016	11:18 AM	104.85	104.88	104.82	104.88	42065
5/19/2016	11:19 AM	104.86	104.88	104.84	104.85	39808
5/19/2016	11:20 AM	104.87	104.88	104.82	104.86	48612
5/19/2016	11:21 AM	104.84	104.87	104.83	104.869	63362
5/19/2016	11:22 AM	104.82	104.88	104.81	104.84	40329
5/19/2016	11:23 AM	104.79	104.835	104.77	104.82	32527
5/19/2016	11:24 AM	104.81	104.82	104.79	104.8	17476
5/19/2016	11:25 AM	104.8499	104.87	104.81	104.82	25454
5/19/2016	11:26 AM	104.83	104.85	104.78	104.83	69648
5/19/2016	11:27 AM	104.9	104.925	104.84	104.84	30756
5/19/2016	11:28 AM	104.88	104.92	104.87	104.9	24995
5/19/2016	11:29 AM	104.77	104.88	104.77	104.85	43932
5/19/2016	11:30 AM	104.8	104.81	104.73	104.77	39969
5/19/2016	11:31 AM	104.749	104.79	104.73	104.79	34156
5/19/2016	11:32 AM	104.7566	104.76	104.72	104.75	39665
5/19/2016	11:33 AM	104.77	104.78	104.735	104.76	26610
5/19/2016	11:34 AM	104.7	104.79	104.7	104.77	15976
5/19/2016	11:35 AM	104.72	104.755	104.7	104.71	45902
5/19/2016	11:36 AM	104.67	104.72	104.66	104.72	113751
5/19/2016	11:37 AM	104.67	104.69	104.655	104.68	30709
5/19/2016	11:38 AM	104.7	104.73	104.65	104.66	28813
5/19/2016	11:39 AM	104.6601	104.71	104.6601	104.7	40239
5/19/2016	11:40 AM	104.67	104.7	104.66	104.67	20017
5/19/2016	11:41 AM	104.69	104.7299	104.67	104.68	8300
5/19/2016	11:42 AM	104.675	104.6766	104.63	104.67	27435
5/19/2016	11:43 AM	104.66	104.68	104.64	104.67	35989
5/19/2016	11:44 AM	104.65	104.655	104.63	104.6534	19264
5/19/2016	11:45 AM	104.63	104.661	104.62	104.66	18235
5/19/2016	11:46 AM	104.585	104.63	104.56	104.63	45093
5/19/2016	11:47 AM	104.55	104.595	104.5463	104.58	18534
5/19/2016	11:48 AM	104.55	104.59	104.55	104.55	19136
5/19/2016	11:49 AM	104.6	104.618	104.56	104.56	19487
5/19/2016	11:50 AM	104.6199	104.63	104.58	104.61	32990
5/19/2016	11:51 AM	104.63	104.65	104.58	104.61	80193
5/19/2016	11:52 AM	104.63	104.6429	104.61	104.62	61459
5/19/2016	11:53 AM	104.58	104.625	104.57	104.625	34877
5/19/2016	11:54 AM	104.58	104.61	104.58	104.5899	33087
5/19/2016	11:55 AM	104.58	104.58	104.54	104.57	29510
5/19/2016	11:56 AM	104.59	104.61	104.56	104.57	20286
5/19/2016	11:57 AM	104.614	104.62	104.58	104.6	13138
5/19/2016	11:58 AM	104.66	104.66	104.59	104.62	76443
5/19/2016	11:59 AM	104.7611	104.7894	104.66	104.66	68296
5/19/2016	12:00 PM	104.7744	104.815	104.76	104.76	48830
5/19/2016	12:01 PM	104.76	104.771	104.75	104.77	21508
5/19/2016	12:02 PM	104.76	104.79	104.72	104.74	14581
5/19/2016	12:03 PM	104.82	104.84	104.77	104.77	39592
5/19/2016	12:04 PM	104.76	104.84	104.7595	104.81	51087
5/19/2016	12:05 PM	104.8	104.8171	104.7595	104.7595	28383
5/19/2016	12:06 PM	104.84	104.88	104.79	104.79	73897
5/19/2016	12:07 PM	104.82	104.875	104.81	104.8386	91297
5/19/2016	12:08 PM	104.839	104.86	104.8	104.825	26373
5/19/2016	12:09 PM	104.88	104.89	104.835	104.8492	51724
5/19/2016	12:10 PM	104.86	104.88	104.825	104.87	139436
5/19/2016	12:11 PM	104.87	104.896	104.86	104.86	8577
5/19/2016	12:12 PM	104.855	104.865	104.84	104.86	26991
5/19/2016	12:13 PM	104.8708	104.9	104.86	104.86	19313
5/19/2016	12:14 PM	104.9	104.91	104.88	104.88	94943
5/19/2016	12:15 PM	104.93	104.94	104.895	104.9	76961
5/19/2016	12:16 PM	104.97	104.99	104.94	104.94	40518
5/19/2016	12:17 PM	104.95	104.98	104.94	104.9799	16649
5/19/2016	12:18 PM	104.91	104.94	104.9	104.94	13583
5/19/2016	12:19 PM	104.93	104.95	104.92	104.92	41589
5/19/2016	12:20 PM	104.91	104.95	104.91	104.93	16463
5/19/2016	12:21 PM	104.94	104.9678	104.92	104.92	25657
5/19/2016	12:22 PM	104.92	104.945	104.91	104.94	43388
5/19/2016	12:23 PM	104.865	104.915	104.86	104.915	35592
5/19/2016	12:24 PM	104.87	104.88	104.84	104.86	33888
5/19/2016	12:25 PM	104.9	104.91	104.86	104.86	14515
5/19/2016	12:26 PM	104.8805	104.89	104.875	104.89	5329
5/19/2016	12:27 PM	104.845	104.8895	104.84	104.88	7214
5/19/2016	12:28 PM	104.8	104.82	104.79	104.82	14273
5/19/2016	12:29 PM	104.81	104.81	104.76	104.8	34786
5/19/2016	12:30 PM	104.76	104.819	104.76	104.81	7966
5/19/2016	12:31 PM	104.76	104.79	104.76	104.77	20096
5/19/2016	12:32 PM	104.77	104.81	104.76	104.76	20427
5/19/2016	12:33 PM	104.78	104.7966	104.77	104.773	11970
5/19/2016	12:34 PM	104.76	104.77	104.75	104.76	16904
5/19/2016	12:35 PM	104.79	104.79	104.7538	104.76	11235
5/19/2016	12:36 PM	104.8	104.81	104.7805	104.79	11506
5/19/2016	12:37 PM	104.76	104.79	104.76	104.79	5801
5/19/2016	12:38 PM	104.73	104.75	104.7201	104.75	22765
5/19/2016	12:39 PM	104.79	104.8	104.73	104.73	27224
5/19/2016	12:40 PM	104.81	104.83	104.79	104.79	29898
5/19/2016	12:41 PM	104.76	104.81	104.76	104.81	38002
5/19/2016	12:42 PM	104.74	104.79	104.74	104.77	44778
5/19/2016	12:43 PM	104.76	104.765	104.7393	104.75	13662
5/19/2016	12:44 PM	104.74	104.76	104.74	104.76	20324
5/19/2016	12:45 PM	104.74	104.75	104.701	104.73	82467
5/19/2016	12:46 PM	104.76	104.77	104.73	104.74	10150
5/19/2016	12:47 PM	104.735	104.76	104.72	104.76	18453
5/19/2016	12:48 PM	104.714	104.749	104.71	104.74	10265
5/19/2016	12:49 PM	104.73	104.73	104.7	104.7	26126
5/19/2016	12:50 PM	104.75	104.76	104.73	104.74	27546
5/19/2016	12:51 PM	104.71	104.74	104.71	104.74	55360
5/19/2016	12:52 PM	104.71	104.72	104.69	104.71	42456
5/19/2016	12:53 PM	104.7	104.715	104.69	104.71	20997
5/19/2016	12:54 PM	104.66	104.7074	104.66	104.7	30940
5/19/2016	12:55 PM	104.62	104.665	104.62	104.6628	19256
5/19/2016	12:56 PM	104.63	104.65	104.61	104.61	20514
5/19/2016	12:57 PM	104.66	104.6699	104.62	104.63	11475
5/19/2016	12:58 PM	104.705	104.715	104.66	104.66	43402
5/19/2016	12:59 PM	104.6605	104.73	104.6605	104.72	9274
5/19/2016	1:00 PM	104.66	104.67	104.64	104.65	5136
5/19/2016	1:01 PM	104.715	104.72	104.65	104.66	27128
5/19/2016	1:02 PM	104.6939	104.725	104.68	104.72	30205
5/19/2016	1:03 PM	104.74	104.75	104.68	104.7	29896
5/19/2016	1:04 PM	104.69	104.7363	104.675	104.7363	23180
5/19/2016	1:05 PM	104.69	104.69	104.66	104.665	3274
5/19/2016	1:06 PM	104.7	104.74	104.699	104.699	13413
5/19/2016	1:07 PM	104.72	104.735	104.69	104.7	27513
5/19/2016	1:08 PM	104.72	104.7499	104.72	104.72	3850
5/19/2016	1:09 PM	104.76	104.77	104.735	104.735	11369
5/19/2016	1:10 PM	104.76	104.76	104.74	104.76	12750
5/19/2016	1:11 PM	104.71	104.77	104.705	104.77	23568
5/19/2016	1:12 PM	104.77	104.78	104.71	104.71	12487
5/19/2016	1:13 PM	104.77	104.78	104.74	104.77	12638
5/19/2016	1:14 PM	104.83	104.86	104.76	104.76	36752
5/19/2016	1:15 PM	104.89	104.915	104.83	104.83	61893
5/19/2016	1:16 PM	104.86	104.9	104.85	104.9	8728
5/19/2016	1:17 PM	104.8426	104.85	104.82	104.85	12978
5/19/2016	1:18 PM	104.83	104.85	104.816	104.84	6794
5/19/2016	1:19 PM	104.86	104.87	104.81	104.84	7527
5/19/2016	1:20 PM	104.89	104.89	104.84	104.85	7261
5/19/2016	1:21 PM	104.885	104.93	104.88	104.9	29460
5/19/2016	1:22 PM	104.87	104.89	104.86	104.89	11682
5/19/2016	1:23 PM	104.86	104.9	104.83	104.87	14768
5/19/2016	1:24 PM	104.83	104.86	104.83	104.86	14909
5/19/2016	1:25 PM	104.85	104.86	104.84	104.84	7530
5/19/2016	1:26 PM	104.89	104.91	104.85	104.85	6090
5/19/2016	1:27 PM	104.91	104.91	104.89	104.89	5373
5/19/2016	1:28 PM	104.9	104.905	104.875	104.9	23461
5/19/2016	1:29 PM	104.93	104.94	104.9099	104.9099	25890
5/19/2016	1:30 PM	104.96	104.96	104.92	104.93	17613
5/19/2016	1:31 PM	104.99	105.01	104.95	104.96	75371
5/19/2016	1:32 PM	104.97	105.0072	104.97	105	9384
5/19/2016	1:33 PM	104.9856	104.99	104.95	104.97	38322
5/19/2016	1:34 PM	105.05	105.05	104.97	104.98	54737
5/19/2016	1:35 PM	105.061	105.085	105.0399	105.049	41416
5/19/2016	1:36 PM	105.09	105.12	105.066	105.07	114439
5/19/2016	1:37 PM	105.1	105.13	105.08	105.095	50346
5/19/2016	1:38 PM	105.09	105.11	105.065	105.11	26094
5/19/2016	1:39 PM	105.06	105.08	105.05	105.08	40288
5/19/2016	1:40 PM	105.04	105.09	105.03	105.08	115337
5/19/2016	1:41 PM	105.06	105.07	105.04	105.04	15442
5/19/2016	1:42 PM	105.09	105.1	105.06	105.06	14284
5/19/2016	1:43 PM	105.13	105.14	105.09	105.1	46848
5/19/2016	1:44 PM	105.14	105.1499	105.09	105.12	118395
5/19/2016	1:45 PM	105.13	105.18	105.1	105.15	51200
5/19/2016	1:46 PM	105.18	105.18	105.12	105.13	16999
5/19/2016	1:47 PM	105.11	105.18	105.11	105.18	25402
5/19/2016	1:48 PM	105.09	105.13	105.07	105.1025	43746
5/19/2016	1:49 PM	105.03	105.11	105.03	105.107	55250
5/19/2016	1:50 PM	105.05	105.07	105.02	105.03	67874
5/19/2016	1:51 PM	105.02	105.05	105.02	105.05	16380
5/19/2016	1:52 PM	105.04	105.04	104.99	105.01	12574
5/19/2016	1:53 PM	105.01	105.07	105.01	105.04	17451
5/19/2016	1:54 PM	105.03	105.035	105	105	27017
5/19/2016	1:55 PM	104.98	105.05	104.98	105.04	32983
5/19/2016	1:56 PM	105	105	104.97	104.98	12594
5/19/2016	1:57 PM	104.98	105.01	104.975	104.9967	16793
5/19/2016	1:58 PM	105.01	105.02	104.98	104.98	8129
5/19/2016	1:59 PM	104.96	105.03	104.96	105.01	18324
5/19/2016	2:00 PM	104.93	104.96	104.9101	104.95	15548
5/19/2016	2:01 PM	104.96	104.982	104.93	104.93	18557
5/19/2016	2:02 PM	104.96	104.99	104.96	104.96	4867
5/19/2016	2:03 PM	104.94	104.96	104.93	104.96	11535
5/19/2016	2:04 PM	105.01	105.01	104.9401	104.9469	10303
5/19/2016	2:05 PM	104.93	105.01	104.92	105	15073
5/19/2016	2:06 PM	104.97	104.97	104.94	104.94	12939
5/19/2016	2:07 PM	105.0065	105.04	104.97	104.98	17411
5/19/2016	2:08 PM	105.03	105.03	105.01	105.01	8224
5/19/2016	2:09 PM	105.03	105.07	105.03	105.03	10239
5/19/2016	2:10 PM	105.08	105.08	105.05	105.05	12096
5/19/2016	2:11 PM	105.17	105.18	105.08	105.08	103119
5/19/2016	2:12 PM	105.105	105.1699	105.1025	105.16	27500
5/19/2016	2:13 PM	105.12	105.13	105.0928	105.13	9138
5/19/2016	2:14 PM	105.1407	105.15	105.12	105.13	16424
5/19/2016	2:15 PM	105.121	105.1475	105.11	105.1475	14097
5/19/2016	2:16 PM	105.14	105.16	105.1246	105.1246	19434
5/19/2016	2:17 PM	105.07	105.15	105.061	105.15	52226
5/19/2016	2:18 PM	105.08	105.12	105.07	105.07	28255
5/19/2016	2:19 PM	105.12	105.12	105.0635	105.08	56306
5/19/2016	2:20 PM	105.13	105.16	105.12	105.13	30876
5/19/2016	2:21 PM	105.11	105.15	105.11	105.1278	33512
5/19/2016	2:22 PM	105.03	105.12	105.02	105.109	81163
5/19/2016	2:23 PM	105.055	105.08	105.0335	105.0335	34348
5/19/2016	2:24 PM	105.07	105.07	105.045	105.06	16070
5/19/2016	2:25 PM	105.07	105.078	105.05	105.07	12964
5/19/2016	2:26 PM	105.08	105.08	105.045	105.07	22024
5/19/2016	2:27 PM	105.15	105.15	105.08	105.08	52131
5/19/2016	2:28 PM	105.14	105.17	105.14	105.15	31760
5/19/2016	2:29 PM	105.09	105.17	105.07	105.15	159987
5/19/2016	2:30 PM	105.13	105.1452	105.1	105.1	16490
5/19/2016	2:31 PM	105.09	105.15	105.08	105.14	12847
5/19/2016	2:32 PM	105.1	105.11	105.07	105.08	40545
5/19/2016	2:33 PM	105.09	105.1	105.06	105.1	20566
5/19/2016	2:34 PM	105.08	105.11	105.075	105.1	9169
5/19/2016	2:35 PM	105.03	105.0701	105.02	105.0701	32697
5/19/2016	2:36 PM	105.03	105.07	105.01	105.04	23623
5/19/2016	2:37 PM	104.91	105.03	104.91	105.03	39897
5/19/2016	2:38 PM	104.9699	104.9699	104.91	104.91	47843
5/19/2016	2:39 PM	104.92	104.96	104.92	104.96	35339
5/19/2016	2:40 PM	104.94	104.94	104.89	104.91	49988
5/19/2016	2:41 PM	104.9	104.96	104.892	104.94	20819
5/19/2016	2:42 PM	104.91	104.91	104.86	104.9	36686
5/19/2016	2:43 PM	104.9	104.93	104.9	104.91	13524
5/19/2016	2:44 PM	104.878	104.91	104.87	104.9	20737
5/19/2016	2:45 PM	104.92	104.92	104.86	104.8601	15952
5/19/2016	2:46 PM	104.91	104.93	104.91	104.92	14217
5/19/2016	2:47 PM	104.87	104.94	104.87	104.9135	29953
5/19/2016	2:48 PM	104.87	104.8835	104.86	104.87	43401
5/19/2016	2:49 PM	104.88	104.9	104.85	104.86	31670
5/19/2016	2:50 PM	104.85	104.88	104.84	104.87	21876
5/19/2016	2:51 PM	104.86	104.88	104.8429	104.8429	12331
5/19/2016	2:52 PM	104.86	104.8678	104.84	104.86	13830
5/19/2016	2:53 PM	104.86	104.86	104.83	104.85	39089
5/19/2016	2:54 PM	104.86	104.86	104.84	104.85	17138
5/19/2016	2:55 PM	104.89	104.89	104.82	104.85	44410
5/19/2016	2:56 PM	104.88	104.89	104.86	104.89	23277
5/19/2016	2:57 PM	104.895	104.92	104.88	104.88	18045
5/19/2016	2:58 PM	104.85	104.91	104.83	104.9	17943
5/19/2016	2:59 PM	104.84	104.88	104.84	104.84	18500
5/19/2016	3:00 PM	104.84	104.85	104.81	104.846	45194
5/19/2016	3:01 PM	104.88	104.89	104.8415	104.8415	18157
5/19/2016	3:02 PM	104.938	104.94	104.88	104.885	21219
5/19/2016	3:03 PM	104.95	104.9811	104.94	104.94	29622
5/19/2016	3:04 PM	105.03	105.05	104.9499	104.95	105887
5/19/2016	3:05 PM	105.0392	105.04	105.02	105.04	68664
5/19/2016	3:06 PM	105.11	105.1131	105.0468	105.05	26814
5/19/2016	3:07 PM	105.17	105.17	105.12	105.12	63936
5/19/2016	3:08 PM	105.17	105.19	105.15	105.17	50599
5/19/2016	3:09 PM	105.15	105.15	105.1265	105.15	11244
5/19/2016	3:10 PM	105.1699	105.1699	105.14	105.16	29914
5/19/2016	3:11 PM	105.21	105.23	105.16	105.17	51937
5/19/2016	3:12 PM	105.16	105.21	105.13	105.21	32880
5/19/2016	3:13 PM	105.19	105.19	105.1691	105.1691	21105
5/19/2016	3:14 PM	105.22	105.255	105.2	105.2	24154
5/19/2016	3:15 PM	105.22	105.24	105.2	105.211	27870
5/19/2016	3:16 PM	105.11	105.23	105.1	105.22	57342
5/19/2016	3:17 PM	105.13	105.14	105.1007	105.1084	11272
5/19/2016	3:18 PM	105.15	105.18	105.13	105.13	21720
5/19/2016	3:19 PM	105.18	105.18	105.13	105.14	18049
5/19/2016	3:20 PM	105.3	105.3	105.17	105.17	101390
5/19/2016	3:21 PM	105.42	105.42	105.28	105.3	271488
5/19/2016	3:22 PM	105.37	105.42	105.365	105.42	88169
5/19/2016	3:23 PM	105.32	105.38	105.31	105.37	95755
5/19/2016	3:24 PM	105.35	105.35	105.3	105.33	37699
5/19/2016	3:25 PM	105.35	105.38	105.34	105.34	20429
5/19/2016	3:26 PM	105.3339	105.39	105.33	105.36	30756
5/19/2016	3:27 PM	105.3272	105.35	105.32	105.34	47515
5/19/2016	3:28 PM	105.35	105.3575	105.32	105.34	13477
5/19/2016	3:29 PM	105.33	105.355	105.3001	105.34	38731
5/19/2016	3:30 PM	105.29	105.34	105.2812	105.32	50542
5/19/2016	3:31 PM	105.33	105.33	105.29	105.29	34194
5/19/2016	3:32 PM	105.265	105.33	105.23	105.33	24653
5/19/2016	3:33 PM	105.22	105.28	105.21	105.27	36267
5/19/2016	3:34 PM	105.21	105.24	105.21	105.22	19711
5/19/2016	3:35 PM	105.24	105.24	105.2	105.207	43648
5/19/2016	3:36 PM	105.25	105.25	105.22	105.2399	29142
5/19/2016	3:37 PM	105.275	105.31	105.2509	105.26	15792
5/19/2016	3:38 PM	105.3	105.31	105.26	105.28	55684
5/19/2016	3:39 PM	105.33	105.33	105.285	105.3	17503
5/19/2016	3:40 PM	105.38	105.38	105.3201	105.33	45522
5/19/2016	3:41 PM	105.37	105.38	105.3438	105.38	50656
5/19/2016	3:42 PM	105.35	105.37	105.34	105.37	46674
5/19/2016	3:43 PM	105.41	105.42	105.35	105.35	58403
5/19/2016	3:44 PM	105.36	105.41	105.35	105.409	34582
5/19/2016	3:45 PM	105.27	105.35	105.264	105.35	42131
5/19/2016	3:46 PM	105.38	105.39	105.28	105.28	139931
5/19/2016	3:47 PM	105.42	105.42	105.36	105.39	39484
5/19/2016	3:48 PM	105.4235	105.43	105.39	105.42	55071
5/19/2016	3:49 PM	105.4	105.42	105.3638	105.42	91342
5/19/2016	3:50 PM	105.43	105.44	105.38	105.4	64213
5/19/2016	3:51 PM	105.41	105.45	105.4	105.43	113814
5/19/2016	3:52 PM	105.4	105.4201	105.385	105.41	52743
5/19/2016	3:53 PM	105.38	105.41	105.38	105.3991	56291
5/19/2016	3:54 PM	105.385	105.39	105.36	105.3763	64185
5/19/2016	3:55 PM	105.43	105.44	105.38	105.39	85426
5/19/2016	3:56 PM	105.4	105.4315	105.38	105.43	138058
5/19/2016	3:57 PM	105.4	105.41	105.39	105.4	269886
5/19/2016	3:58 PM	105.351	105.41	105.35	105.4	77084
5/19/2016	3:59 PM	105.35	105.39	105.34	105.36	93642
5/19/2016	4:00 PM	105.31	105.35	105.26	105.35	435986
5/20/2016	9:31 AM	105.74	105.77	105.67	105.74	419018
5/20/2016	9:32 AM	105.81	105.83	105.72	105.73	413019
5/20/2016	9:33 AM	105.8928	105.9093	105.81	105.81	194673
5/20/2016	9:34 AM	105.88	105.91	105.85	105.9	102202
5/20/2016	9:35 AM	105.87	105.91	105.86	105.87	58403
5/20/2016	9:36 AM	106.015	106.021	105.87	105.87	96155
5/20/2016	9:37 AM	105.96	106.02	105.96	106.01	124972
5/20/2016	9:38 AM	105.99	106.01	105.94	105.95	83060
5/20/2016	9:39 AM	106	106.01	105.97	105.99	55873
5/20/2016	9:40 AM	105.95	106	105.94	106	86466
5/20/2016	9:41 AM	106.04	106.04	105.9475	105.96	97553
5/20/2016	9:42 AM	106.04	106.11	106.02	106.04	91466
5/20/2016	9:43 AM	106.12	106.14	106.05	106.05	84798
5/20/2016	9:44 AM	106.1	106.1495	106.1	106.13	76173
5/20/2016	9:45 AM	106.1278	106.1278	106.07	106.1	49193
5/20/2016	9:46 AM	106.08	106.13	106.0601	106.13	46197
5/20/2016	9:47 AM	106.1	106.13	106.08	106.08	81583
5/20/2016	9:48 AM	106.13	106.13	106.085	106.1	52013
5/20/2016	9:49 AM	106.165	106.22	106.13	106.13	90756
5/20/2016	9:50 AM	106.22	106.23	106.15	106.17	123769
5/20/2016	9:51 AM	106.37	106.3711	106.22	106.22	344993
5/20/2016	9:52 AM	106.36	106.4	106.36	106.36	185777
5/20/2016	9:53 AM	106.38	106.43	106.355	106.3601	57830
5/20/2016	9:54 AM	106.36	106.39	106.35	106.385	98524
5/20/2016	9:55 AM	106.37	106.39	106.35	106.37	39957
5/20/2016	9:56 AM	106.36	106.38	106.3334	106.38	117942
5/20/2016	9:57 AM	106.375	106.38	106.33	106.36	83111
5/20/2016	9:58 AM	106.35	106.4	106.35	106.38	41500
5/20/2016	9:59 AM	106.404	106.41	106.35	106.35	78680
5/20/2016	10:00 AM	106.43	106.43	106.385	106.4	59714
5/20/2016	10:01 AM	106.44	106.5	106.3802	106.43	251299
5/20/2016	10:02 AM	106.46	106.48	106.41	106.44	118185
5/20/2016	10:03 AM	106.4	106.47	106.38	106.46	70896
5/20/2016	10:04 AM	106.45	106.46	106.395	106.41	74068
5/20/2016	10:05 AM	106.48	106.49	106.43	106.455	33294
5/20/2016	10:06 AM	106.47	106.53	106.46	106.48	107036
5/20/2016	10:07 AM	106.45	106.5	106.445	106.475	90544
5/20/2016	10:08 AM	106.53	106.58	106.4505	106.46	141084
5/20/2016	10:09 AM	106.54	106.57	106.522	106.522	103874
5/20/2016	10:10 AM	106.51	106.55	106.5	106.54	108249
5/20/2016	10:11 AM	106.58	106.58	106.505	106.51	154951
5/20/2016	10:12 AM	106.54	106.57	106.52	106.56	100417
5/20/2016	10:13 AM	106.555	106.561	106.5	106.54	132014
5/20/2016	10:14 AM	106.595	106.62	106.56	106.56	96453
5/20/2016	10:15 AM	106.62	106.635	106.58	106.599	173915
5/20/2016	10:16 AM	106.6	106.63	106.555	106.62	90012
5/20/2016	10:17 AM	106.6	106.619	106.58	106.61	32997
5/20/2016	10:18 AM	106.61	106.64	106.59	106.6	62305
5/20/2016	10:19 AM	106.56	106.63	106.54	106.601	39352
5/20/2016	10:20 AM	106.59	106.61	106.565	106.565	20360
5/20/2016	10:21 AM	106.54	106.6	106.535	106.58	33708
5/20/2016	10:22 AM	106.488	106.56	106.485	106.545	69812
5/20/2016	10:23 AM	106.451	106.489	106.4501	106.4805	47715
5/20/2016	10:24 AM	106.454	106.47	106.44	106.445	101457
5/20/2016	10:25 AM	106.46	106.48	106.445	106.455	59753
5/20/2016	10:26 AM	106.44	106.47	106.44	106.45	65396
5/20/2016	10:27 AM	106.44	106.45	106.4199	106.44	46696
5/20/2016	10:28 AM	106.43	106.46	106.4	106.44	64933
5/20/2016	10:29 AM	106.4	106.44	106.385	106.43	128811
5/20/2016	10:30 AM	106.4099	106.44	106.395	106.41	70411
5/20/2016	10:31 AM	106.42	106.44	106.4	106.4	36235
5/20/2016	10:32 AM	106.47	106.485	106.43	106.43	62827
5/20/2016	10:33 AM	106.44	106.47	106.42	106.47	23684
5/20/2016	10:34 AM	106.49	106.5	106.425	106.437	103735
5/20/2016	10:35 AM	106.47	106.5	106.455	106.49	45198
5/20/2016	10:36 AM	106.5	106.52	106.47	106.47	38322
5/20/2016	10:37 AM	106.5	106.52	106.49	106.4963	26472
5/20/2016	10:38 AM	106.47	106.5	106.47	106.495	16848
5/20/2016	10:39 AM	106.48	106.5	106.44	106.48	16319
5/20/2016	10:40 AM	106.4773	106.49	106.465	106.47	73673
5/20/2016	10:41 AM	106.53	106.54	106.47	106.47	50530
5/20/2016	10:42 AM	106.555	106.555	106.52	106.53	48020
5/20/2016	10:43 AM	106.55	106.57	106.54	106.56	18547
5/20/2016	10:44 AM	106.6	106.61	106.54	106.54	47786
5/20/2016	10:45 AM	106.64	106.64	106.59	106.6	40830
5/20/2016	10:46 AM	106.65	106.67	106.635	106.64	72860
5/20/2016	10:47 AM	106.67	106.67	106.6263	106.646	31761
5/20/2016	10:48 AM	106.64	106.68	106.63	106.67	167579
5/20/2016	10:49 AM	106.708	106.71	106.62	106.63	66586
5/20/2016	10:50 AM	106.655	106.71	106.6428	106.71	67323
5/20/2016	10:51 AM	106.63	106.67	106.62	106.66	40932
5/20/2016	10:52 AM	106.58	106.64	106.57	106.63	49959
5/20/2016	10:53 AM	106.605	106.64	106.5863	106.59	18483
5/20/2016	10:54 AM	106.6	106.64	106.5999	106.605	28334
5/20/2016	10:55 AM	106.57	106.6	106.565	106.5905	47430
5/20/2016	10:56 AM	106.54	106.58	106.53	106.56	39050
5/20/2016	10:57 AM	106.54	106.57	106.52	106.55	49903
5/20/2016	10:58 AM	106.5405	106.56	106.5305	106.54	26421
5/20/2016	10:59 AM	106.5365	106.551	106.5365	106.54	9451
5/20/2016	11:00 AM	106.57	106.58	106.53	106.53	63194
5/20/2016	11:01 AM	106.62	106.62	106.565	106.57	51554
5/20/2016	11:02 AM	106.62	106.64	106.61	106.62	51761
5/20/2016	11:03 AM	106.64	106.64	106.58	106.62	116206
5/20/2016	11:04 AM	106.65	106.65	106.62	106.64	23991
5/20/2016	11:05 AM	106.68	106.69	106.65	106.65	42343
5/20/2016	11:06 AM	106.7	106.72	106.67	106.68	92445
5/20/2016	11:07 AM	106.67	106.72	106.67	106.695	35237
5/20/2016	11:08 AM	106.64	106.66	106.63	106.65	53814
5/20/2016	11:09 AM	106.6195	106.65	106.61	106.63	14680
5/20/2016	11:10 AM	106.621	106.64	106.6	106.615	16497
5/20/2016	11:11 AM	106.61	106.65	106.61	106.63	24062
5/20/2016	11:12 AM	106.63	106.64	106.615	106.6167	6937
5/20/2016	11:13 AM	106.62	106.65	106.581	106.635	20114
5/20/2016	11:14 AM	106.64	106.665	106.62	106.62	47433
5/20/2016	11:15 AM	106.64	106.65	106.62	106.645	16191
5/20/2016	11:16 AM	106.64	106.66	106.6399	106.65	37034
5/20/2016	11:17 AM	106.64	106.6801	106.64	106.65	32602
5/20/2016	11:18 AM	106.675	106.69	106.64	106.64	47345
5/20/2016	11:19 AM	106.7	106.7	106.67	106.675	15834
5/20/2016	11:20 AM	106.7	106.735	106.699	106.699	84027
5/20/2016	11:21 AM	106.73	106.74	106.699	106.7	58451
5/20/2016	11:22 AM	106.68	106.74	106.68	106.73	36214
5/20/2016	11:23 AM	106.68	106.69	106.66	106.68	28753
5/20/2016	11:24 AM	106.635	106.69	106.635	106.6895	11008
5/20/2016	11:25 AM	106.65	106.66	106.61	106.63	59561
5/20/2016	11:26 AM	106.69	106.719	106.66	106.66	107946
5/20/2016	11:27 AM	106.725	106.73	106.69	106.69	85833
5/20/2016	11:28 AM	106.72	106.73	106.68	106.73	173643
5/20/2016	11:29 AM	106.73	106.75	106.705	106.71	234881
5/20/2016	11:30 AM	106.73	106.75	106.7	106.74	72355
5/20/2016	11:31 AM	106.715	106.72	106.69	106.72	153793
5/20/2016	11:32 AM	106.73	106.73	106.71	106.7101	26965
5/20/2016	11:33 AM	106.75	106.76	106.7239	106.73	77979
5/20/2016	11:34 AM	106.8	106.8	106.73	106.75	71171
5/20/2016	11:35 AM	106.82	106.8399	106.79	106.795	51475
5/20/2016	11:36 AM	106.86	106.86	106.8201	106.83	57999
5/20/2016	11:37 AM	106.8576	106.87	106.85	106.86	105215
5/20/2016	11:38 AM	106.86	106.89	106.85	106.85	177475
5/20/2016	11:39 AM	106.85	106.86	106.84	106.86	22263
5/20/2016	11:40 AM	106.84	106.86	106.831	106.86	21897
5/20/2016	11:41 AM	106.8699	106.87	106.84	106.84	24655
5/20/2016	11:42 AM	106.885	106.89	106.86	106.86	27718
5/20/2016	11:43 AM	106.88	106.89	106.865	106.88	16020
5/20/2016	11:44 AM	106.89	106.9	106.87	106.87	17872
5/20/2016	11:45 AM	106.865	106.895	106.865	106.89	45046
5/20/2016	11:46 AM	106.84	106.87	106.84	106.86	52484
5/20/2016	11:47 AM	106.83	106.845	106.81	106.83	85286
5/20/2016	11:48 AM	106.849	106.85	106.825	106.83	23291
5/20/2016	11:49 AM	106.83	106.849	106.83	106.849	27082
5/20/2016	11:50 AM	106.85	106.85	106.83	106.83	13866
5/20/2016	11:51 AM	106.81	106.86	106.81	106.85	48009
5/20/2016	11:52 AM	106.81	106.82	106.78	106.811	67326
5/20/2016	11:53 AM	106.795	106.82	106.795	106.81	25362
5/20/2016	11:54 AM	106.79	106.8	106.76	106.79	50467
5/20/2016	11:55 AM	106.765	106.8	106.7601	106.79	59691
5/20/2016	11:56 AM	106.77	106.78	106.75	106.765	57850
5/20/2016	11:57 AM	106.78	106.78	106.73	106.76	62828
5/20/2016	11:58 AM	106.805	106.81	106.78	106.79	13711
5/20/2016	11:59 AM	106.78	106.81	106.78	106.8	15445
5/20/2016	12:00 PM	106.7663	106.79	106.75	106.785	27999
5/20/2016	12:01 PM	106.77	106.79	106.74	106.77	28075
5/20/2016	12:02 PM	106.74	106.77	106.74	106.76	67813
5/20/2016	12:03 PM	106.745	106.75	106.72	106.74	17339
5/20/2016	12:04 PM	106.73	106.75	106.73	106.75	10797
5/20/2016	12:05 PM	106.69	106.74	106.66	106.728	100102
5/20/2016	12:06 PM	106.71	106.71	106.6931	106.7	14461
5/20/2016	12:07 PM	106.72	106.72	106.7	106.71	33415
5/20/2016	12:08 PM	106.73	106.73	106.6936	106.72	88567
5/20/2016	12:09 PM	106.74	106.76	106.73	106.73	16880
5/20/2016	12:10 PM	106.74	106.76	106.72	106.733	15768
5/20/2016	12:11 PM	106.72	106.73	106.71	106.73	40295
5/20/2016	12:12 PM	106.71	106.7341	106.71	106.72	16825
5/20/2016	12:13 PM	106.71	106.72	106.67	106.7	24068
5/20/2016	12:14 PM	106.73	106.73	106.7005	106.7005	38657
5/20/2016	12:15 PM	106.68	106.72	106.67	106.72	25584
5/20/2016	12:16 PM	106.7	106.7	106.67	106.68	42320
5/20/2016	12:17 PM	106.69	106.7	106.68	106.7	24878
5/20/2016	12:18 PM	106.71	106.72	106.7	106.7	8399
5/20/2016	12:19 PM	106.72	106.72	106.7	106.71	11210
5/20/2016	12:20 PM	106.74	106.74	106.71	106.72	65821
5/20/2016	12:21 PM	106.737	106.75	106.73	106.74	45921
5/20/2016	12:22 PM	106.7637	106.77	106.7392	106.74	14111
5/20/2016	12:23 PM	106.7867	106.7867	106.76	106.765	13599
5/20/2016	12:24 PM	106.77	106.79	106.7501	106.78	19927
5/20/2016	12:25 PM	106.7701	106.7899	106.7663	106.77	24038
5/20/2016	12:26 PM	106.74	106.77	106.731	106.77	19506
5/20/2016	12:27 PM	106.7406	106.7406	106.7306	106.7406	24140
5/20/2016	12:28 PM	106.741	106.747	106.72	106.747	21952
5/20/2016	12:29 PM	106.76	106.76	106.745	106.75	4500
5/20/2016	12:30 PM	106.77	106.79	106.76	106.76	12884
5/20/2016	12:31 PM	106.7	106.76	106.7	106.76	14585
5/20/2016	12:32 PM	106.73	106.74	106.69	106.691	13890
5/20/2016	12:33 PM	106.74	106.75	106.72	106.73	11404
5/20/2016	12:34 PM	106.72	106.74	106.715	106.74	11184
5/20/2016	12:35 PM	106.721	106.721	106.71	106.71	4430
5/20/2016	12:36 PM	106.77	106.77	106.73	106.73	10496
5/20/2016	12:37 PM	106.79	106.79	106.772	106.78	10200
5/20/2016	12:38 PM	106.825	106.825	106.77	106.79	37491
5/20/2016	12:39 PM	106.8	106.82	106.79	106.82	10987
5/20/2016	12:40 PM	106.79	106.802	106.78	106.802	6540
5/20/2016	12:41 PM	106.76	106.79	106.76	106.79	4463
5/20/2016	12:42 PM	106.82	106.82	106.77	106.77	16770
5/20/2016	12:43 PM	106.81	106.82	106.8	106.82	48070
5/20/2016	12:44 PM	106.82	106.83	106.8137	106.82	7926
5/20/2016	12:45 PM	106.77	106.81	106.77	106.81	14050
5/20/2016	12:46 PM	106.8	106.8	106.765	106.77	46569
5/20/2016	12:47 PM	106.83	106.83	106.8	106.8	9696
5/20/2016	12:48 PM	106.81	106.83	106.81	106.83	28553
5/20/2016	12:49 PM	106.78	106.8	106.761	106.8	8748
5/20/2016	12:50 PM	106.78	106.79	106.765	106.7794	8456
5/20/2016	12:51 PM	106.7861	106.8	106.78	106.78	12691
5/20/2016	12:52 PM	106.76	106.78	106.74	106.77	19264
5/20/2016	12:53 PM	106.77	106.77	106.75	106.75	6737
5/20/2016	12:54 PM	106.76	106.78	106.7537	106.7736	11891
5/20/2016	12:55 PM	106.77	106.77	106.75	106.7599	14656
5/20/2016	12:56 PM	106.76	106.78	106.745	106.77	95414
5/20/2016	12:57 PM	106.76	106.76	106.75	106.76	10079
5/20/2016	12:58 PM	106.7401	106.78	106.7401	106.76	19680
5/20/2016	12:59 PM	106.73	106.74	106.72	106.74	22632
5/20/2016	1:00 PM	106.71	106.7294	106.7	106.71	7488
5/20/2016	1:01 PM	106.73	106.73	106.71	106.71	11942
5/20/2016	1:02 PM	106.75	106.75	106.73	106.73	22125
5/20/2016	1:03 PM	106.74	106.76	106.7334	106.7463	24298
5/20/2016	1:04 PM	106.7201	106.75	106.72	106.73	15992
5/20/2016	1:05 PM	106.7	106.72	106.69	106.72	29201
5/20/2016	1:06 PM	106.6801	106.7	106.67	106.7	44180
5/20/2016	1:07 PM	106.65	106.68	106.64	106.68	51259
5/20/2016	1:08 PM	106.64	106.65	106.635	106.65	120099
5/20/2016	1:09 PM	106.65	106.65	106.6301	106.6301	24727
5/20/2016	1:10 PM	106.6425	106.66	106.64	106.645	26458
5/20/2016	1:11 PM	106.64	106.65	106.61	106.65	39229
5/20/2016	1:12 PM	106.67	106.67	106.64	106.641	38505
5/20/2016	1:13 PM	106.68	106.69	106.67	106.67	37000
5/20/2016	1:14 PM	106.67	106.68	106.67	106.68	20977
5/20/2016	1:15 PM	106.68	106.68	106.66	106.66	10374
5/20/2016	1:16 PM	106.66	106.69	106.65	106.69	24905
5/20/2016	1:17 PM	106.7	106.7	106.66	106.66	27171
5/20/2016	1:18 PM	106.699	106.7	106.69	106.69	20859
5/20/2016	1:19 PM	106.69	106.71	106.68	106.7	29998
5/20/2016	1:20 PM	106.6899	106.69	106.68	106.68	2974
5/20/2016	1:21 PM	106.7399	106.7399	106.69	106.69	39362
5/20/2016	1:22 PM	106.71	106.74	106.7	106.738	31211
5/20/2016	1:23 PM	106.7	106.7101	106.7	106.71	4318
5/20/2016	1:24 PM	106.645	106.7037	106.64	106.7037	60435
5/20/2016	1:25 PM	106.61	106.655	106.61	106.65	13927
5/20/2016	1:26 PM	106.63	106.64	106.62	106.62	21110
5/20/2016	1:27 PM	106.61	106.63	106.58	106.63	54430
5/20/2016	1:28 PM	106.582	106.6	106.582	106.6	30264
5/20/2016	1:29 PM	106.58	106.59	106.56	106.59	22795
5/20/2016	1:30 PM	106.568	106.58	106.56	106.58	49174
5/20/2016	1:31 PM	106.53	106.5607	106.5215	106.5607	43910
5/20/2016	1:32 PM	106.49	106.53	106.49	106.53	39061
5/20/2016	1:33 PM	106.49	106.49	106.47	106.48	32450
5/20/2016	1:34 PM	106.48	106.501	106.48	106.5	20706
5/20/2016	1:35 PM	106.47	106.48	106.47	106.475	8426
5/20/2016	1:36 PM	106.515	106.52	106.46	106.469	63657
5/20/2016	1:37 PM	106.485	106.51	106.48	106.51	12680
5/20/2016	1:38 PM	106.49	106.49	106.47	106.48	14409
5/20/2016	1:39 PM	106.49	106.5161	106.49	106.5	17476
5/20/2016	1:40 PM	106.45	106.49	106.45	106.49	21279
5/20/2016	1:41 PM	106.47	106.48	106.44	106.45	30191
5/20/2016	1:42 PM	106.49	106.505	106.47	106.48	71679
5/20/2016	1:43 PM	106.5	106.51	106.4801	106.49	30137
5/20/2016	1:44 PM	106.51	106.52	106.5006	106.51	90830
5/20/2016	1:45 PM	106.51	106.5399	106.5085	106.512	31502
5/20/2016	1:46 PM	106.4899	106.501	106.47	106.501	22394
5/20/2016	1:47 PM	106.44	106.48	106.44	106.48	17996
5/20/2016	1:48 PM	106.45	106.45	106.41	106.44	25355
5/20/2016	1:49 PM	106.44	106.46	106.43	106.45	32914
5/20/2016	1:50 PM	106.44	106.445	106.43	106.43	11350
5/20/2016	1:51 PM	106.4334	106.445	106.42	106.44	21912
5/20/2016	1:52 PM	106.44	106.445	106.415	106.43	82901
5/20/2016	1:53 PM	106.46	106.47	106.425	106.44	23539
5/20/2016	1:54 PM	106.47	106.48	106.455	106.46	19911
5/20/2016	1:55 PM	106.45	106.47	106.445	106.47	61339
5/20/2016	1:56 PM	106.4263	106.455	106.41	106.45	33506
5/20/2016	1:57 PM	106.4322	106.455	106.43	106.43	23271
5/20/2016	1:58 PM	106.48	106.4937	106.435	106.44	46347
5/20/2016	1:59 PM	106.49	106.499	106.48	106.49	9140
5/20/2016	2:00 PM	106.5	106.5061	106.47	106.4978	15002
5/20/2016	2:01 PM	106.47	106.51	106.47	106.495	12323
5/20/2016	2:02 PM	106.47	106.4799	106.455	106.47	18065
5/20/2016	2:03 PM	106.5	106.5	106.455	106.46	12298
5/20/2016	2:04 PM	106.5239	106.54	106.501	106.502	53076
5/20/2016	2:05 PM	106.51	106.525	106.51	106.525	6254
5/20/2016	2:06 PM	106.485	106.52	106.485	106.51	46956
5/20/2016	2:07 PM	106.4899	106.5	106.475	106.5	11605
5/20/2016	2:08 PM	106.5069	106.5069	106.48	106.485	8318
5/20/2016	2:09 PM	106.5055	106.52	106.491	106.505	20230
5/20/2016	2:10 PM	106.53	106.559	106.505	106.51	48669
5/20/2016	2:11 PM	106.55	106.56	106.52	106.53	38512
5/20/2016	2:12 PM	106.555	106.56	106.52	106.54	14101
5/20/2016	2:13 PM	106.55	106.56	106.55	106.55	8882
5/20/2016	2:14 PM	106.532	106.555	106.53	106.555	6882
5/20/2016	2:15 PM	106.53	106.5333	106.52	106.53	11471
5/20/2016	2:16 PM	106.5561	106.56	106.53	106.5363	24863
5/20/2016	2:17 PM	106.57	106.58	106.55	106.55	25807
5/20/2016	2:18 PM	106.59	106.59	106.575	106.575	25388
5/20/2016	2:19 PM	106.58	106.6	106.571	106.59	33740
5/20/2016	2:20 PM	106.545	106.59	106.53	106.58	29535
5/20/2016	2:21 PM	106.55	106.55	106.52	106.55	37993
5/20/2016	2:22 PM	106.54	106.5463	106.515	106.54	38313
5/20/2016	2:23 PM	106.58	106.6	106.535	106.535	118243
5/20/2016	2:24 PM	106.605	106.62	106.57	106.58	73263
5/20/2016	2:25 PM	106.6299	106.63	106.605	106.605	27745
5/20/2016	2:26 PM	106.62	106.64	106.62	106.6293	26083
5/20/2016	2:27 PM	106.63	106.63	106.61	106.62	10217
5/20/2016	2:28 PM	106.63	106.63	106.62	106.6265	11864
5/20/2016	2:29 PM	106.65	106.66	106.6332	106.635	69841
5/20/2016	2:30 PM	106.655	106.67	106.64	106.65	26283
5/20/2016	2:31 PM	106.66	106.67	106.65	106.66	20333
5/20/2016	2:32 PM	106.6338	106.66	106.62	106.655	11105
5/20/2016	2:33 PM	106.62	106.635	106.6109	106.6333	3211
5/20/2016	2:34 PM	106.6267	106.63	106.608	106.62	20056
5/20/2016	2:35 PM	106.6115	106.6488	106.6115	106.63	16374
5/20/2016	2:36 PM	106.6	106.62	106.5911	106.61	16670
5/20/2016	2:37 PM	106.59	106.6	106.58	106.6	10065
5/20/2016	2:38 PM	106.59	106.6063	106.59	106.595	3915
5/20/2016	2:39 PM	106.572	106.59	106.572	106.59	5550
5/20/2016	2:40 PM	106.58	106.6063	106.572	106.575	12306
5/20/2016	2:41 PM	106.57	106.59	106.5622	106.58	23532
5/20/2016	2:42 PM	106.565	106.6	106.5601	106.5622	10956
5/20/2016	2:43 PM	106.58	106.59	106.57	106.57	29103
5/20/2016	2:44 PM	106.59	106.59	106.575	106.575	20430
5/20/2016	2:45 PM	106.55	106.59	106.54	106.59	25067
5/20/2016	2:46 PM	106.57	106.58	106.54	106.55	14186
5/20/2016	2:47 PM	106.57	106.58	106.56	106.57	10414
5/20/2016	2:48 PM	106.58	106.5906	106.57	106.57	8218
5/20/2016	2:49 PM	106.57	106.58	106.57	106.58	6272
5/20/2016	2:50 PM	106.515	106.57	106.515	106.565	18666
5/20/2016	2:51 PM	106.5499	106.5499	106.52	106.52	7212
5/20/2016	2:52 PM	106.56	106.56	106.535	106.545	24705
5/20/2016	2:53 PM	106.56	106.57	106.5525	106.565	5895
5/20/2016	2:54 PM	106.59	106.59	106.56	106.57	18072
5/20/2016	2:55 PM	106.565	106.592	106.565	106.592	7607
5/20/2016	2:56 PM	106.53	106.59	106.53	106.57	9982
5/20/2016	2:57 PM	106.52	106.54	106.52	106.52	26736
5/20/2016	2:58 PM	106.47	106.53	106.47	106.52	89353
5/20/2016	2:59 PM	106.48	106.49	106.47	106.475	22871
5/20/2016	3:00 PM	106.5	106.5	106.47	106.47	27628
5/20/2016	3:01 PM	106.47	106.51	106.465	106.51	58787
5/20/2016	3:02 PM	106.47	106.49	106.4699	106.4699	19256
5/20/2016	3:03 PM	106.46	106.47	106.4567	106.47	31736
5/20/2016	3:04 PM	106.4164	106.47	106.39	106.46	68066
5/20/2016	3:05 PM	106.34	106.4178	106.33	106.4178	103788
5/20/2016	3:06 PM	106.27	106.34	106.27	106.34	166801
5/20/2016	3:07 PM	106.3006	106.319	106.27	106.27	46712
5/20/2016	3:08 PM	106.31	106.31	106.28	106.3	25481
5/20/2016	3:09 PM	106.305	106.31	106.2901	106.3	74544
5/20/2016	3:10 PM	106.3194	106.33	106.28	106.3	73256
5/20/2016	3:11 PM	106.316	106.32	106.29	106.31	31479
5/20/2016	3:12 PM	106.35	106.3633	106.3206	106.3206	24989
5/20/2016	3:13 PM	106.37	106.37	106.34	106.35	36935
5/20/2016	3:14 PM	106.4	106.405	106.37	106.37	51440
5/20/2016	3:15 PM	106.38	106.41	106.38	106.3999	26959
5/20/2016	3:16 PM	106.36	106.38	106.35	106.38	18238
5/20/2016	3:17 PM	106.37	106.38	106.35	106.36	29374
5/20/2016	3:18 PM	106.361	106.3867	106.35	106.38	36986
5/20/2016	3:19 PM	106.3438	106.375	106.34	106.365	20606
5/20/2016	3:20 PM	106.37	106.388	106.35	106.35	10431
5/20/2016	3:21 PM	106.375	106.375	106.355	106.361	35453
5/20/2016	3:22 PM	106.3901	106.4	106.35	106.375	94805
5/20/2016	3:23 PM	106.3899	106.405	106.37	106.4	84747
5/20/2016	3:24 PM	106.34	106.3655	106.34	106.363	48685
5/20/2016	3:25 PM	106.33	106.34	106.32	106.335	141243
5/20/2016	3:26 PM	106.368	106.37	106.32	106.33	52746
5/20/2016	3:27 PM	106.32	106.3699	106.32	106.36	51774
5/20/2016	3:28 PM	106.36	106.37	106.32	106.32	40910
5/20/2016	3:29 PM	106.3201	106.37	106.31	106.36	77804
5/20/2016	3:30 PM	106.32	106.35	106.315	106.325	97865
5/20/2016	3:31 PM	106.36	106.3646	106.31	106.315	49072
5/20/2016	3:32 PM	106.36	106.39	106.36	106.364	41663
5/20/2016	3:33 PM	106.385	106.39	106.36	106.36	44871
5/20/2016	3:34 PM	106.365	106.39	106.36	106.385	37978
5/20/2016	3:35 PM	106.355	106.38	106.35	106.365	34803
5/20/2016	3:36 PM	106.39	106.395	106.36	106.36	34675
5/20/2016	3:37 PM	106.38	106.4	106.38	106.38	23774
5/20/2016	3:38 PM	106.38	106.405	106.37	106.38	296634
5/20/2016	3:39 PM	106.38	106.405	106.37	106.38	28519
5/20/2016	3:40 PM	106.39	106.4	106.36	106.39	68502
5/20/2016	3:41 PM	106.4199	106.43	106.38	106.39	29877
5/20/2016	3:42 PM	106.45	106.46	106.411	106.42	68434
5/20/2016	3:43 PM	106.42	106.45	106.42	106.4495	69405
5/20/2016	3:44 PM	106.4	106.43	106.39	106.42	29633
5/20/2016	3:45 PM	106.3901	106.4	106.37	106.4	57385
5/20/2016	3:46 PM	106.427	106.43	106.375	106.39	128751
5/20/2016	3:47 PM	106.44	106.45	106.42	106.42	63458
5/20/2016	3:48 PM	106.41	106.44	106.405	106.44	113131
5/20/2016	3:49 PM	106.42	106.42	106.4	106.41	33192
5/20/2016	3:50 PM	106.43	106.43	106.4	106.42	47892
5/20/2016	3:51 PM	106.4	106.45	106.4	106.43	55726
5/20/2016	3:52 PM	106.4	106.41	106.39	106.41	60142
5/20/2016	3:53 PM	106.4199	106.42	106.4	106.41	41659
5/20/2016	3:54 PM	106.45	106.46	106.41	106.42	50774
5/20/2016	3:55 PM	106.44	106.46	106.44	106.45	87956
5/20/2016	3:56 PM	106.45	106.46	106.44	106.45	51143
5/20/2016	3:57 PM	106.45	106.46	106.45	106.455	29454
5/20/2016	3:58 PM	106.48	106.48	106.44	106.45	101288
5/20/2016	3:59 PM	106.495	106.5	106.475	106.48	221825
5/20/2016	4:00 PM	106.47	106.5	106.45	106.49	1351537
5/23/2016	9:31 AM	106.5192	106.5567	106.47	106.55	184123
5/23/2016	9:32 AM	106.57	106.57	106.49	106.52	80906
5/23/2016	9:33 AM	106.67	106.68	106.5686	106.5686	97658
5/23/2016	9:34 AM	106.64	106.68	106.6068	106.67	59176
5/23/2016	9:35 AM	106.71	106.76	106.64	106.64	109288
5/23/2016	9:36 AM	106.76	106.79	106.71	106.715	197240
5/23/2016	9:37 AM	106.7	106.7892	106.67	106.7892	132793
5/23/2016	9:38 AM	106.68	106.7	106.63	106.69	64996
5/23/2016	9:39 AM	106.73	106.75	106.63	106.689	191210
5/23/2016	9:40 AM	106.82	106.83	106.72	106.73	315978
5/23/2016	9:41 AM	106.81	106.89	106.8001	106.82	115300
5/23/2016	9:42 AM	106.78	106.8108	106.7305	106.81	95485
5/23/2016	9:43 AM	106.93	106.94	106.78	106.78	139712
5/23/2016	9:44 AM	106.84	106.94	106.82	106.9385	64410
5/23/2016	9:45 AM	106.87	106.92	106.83	106.83	76085
5/23/2016	9:46 AM	106.88	106.9	106.8138	106.87	83801
5/23/2016	9:47 AM	106.84	106.885	106.8	106.88	71066
5/23/2016	9:48 AM	106.88	106.89	106.84	106.84	47637
5/23/2016	9:49 AM	106.84	106.88	106.8	106.876	117020
5/23/2016	9:50 AM	106.83	106.85	106.8	106.84	29587
5/23/2016	9:51 AM	106.71	106.85	106.7	106.83	310726
5/23/2016	9:52 AM	106.73	106.7421	106.7	106.725	50250
5/23/2016	9:53 AM	106.71	106.73	106.66	106.721	53965
5/23/2016	9:54 AM	106.71	106.75	106.69	106.7	16510
5/23/2016	9:55 AM	106.72	106.74	106.64	106.71	36860
5/23/2016	9:56 AM	106.73	106.73	106.68	106.73	62483
5/23/2016	9:57 AM	106.76	106.78	106.66	106.7292	109618
5/23/2016	9:58 AM	106.7693	106.7911	106.72	106.75	58255
5/23/2016	9:59 AM	106.81	106.88	106.77	106.77	55263
5/23/2016	10:00 AM	106.83	106.84	106.78	106.82	26979
5/23/2016	10:01 AM	106.86	106.86	106.81	106.84	75836
5/23/2016	10:02 AM	106.86	106.87	106.82	106.86	88354
5/23/2016	10:03 AM	106.91	106.92	106.8495	106.88	40909
5/23/2016	10:04 AM	106.917	106.93	106.88	106.92	75840
5/23/2016	10:05 AM	106.83	106.92	106.82	106.91	52451
5/23/2016	10:06 AM	106.895	106.895	106.79	106.83	70746
5/23/2016	10:07 AM	106.85	106.89	106.82	106.889	19163
5/23/2016	10:08 AM	106.84	106.8611	106.83	106.85	17749
5/23/2016	10:09 AM	106.835	106.87	106.8	106.84	96999
5/23/2016	10:10 AM	106.84	106.85	106.82	106.83	93774
5/23/2016	10:11 AM	106.9	106.9	106.85	106.85	21830
5/23/2016	10:12 AM	106.86	106.92	106.86	106.91	182482
5/23/2016	10:13 AM	106.77	106.86	106.77	106.85	49353
5/23/2016	10:14 AM	106.77	106.8	106.74	106.7764	54587
5/23/2016	10:15 AM	106.78	106.8	106.74	106.78	46119
5/23/2016	10:16 AM	106.77	106.795	106.74	106.78	30027
5/23/2016	10:17 AM	106.7489	106.79	106.7489	106.76	31928
5/23/2016	10:18 AM	106.77	106.79	106.74	106.74	25142
5/23/2016	10:19 AM	106.76	106.795	106.73	106.776	44991
5/23/2016	10:20 AM	106.85	106.85	106.76	106.77	130824
5/23/2016	10:21 AM	106.9695	106.97	106.87	106.87	117524
5/23/2016	10:22 AM	106.9	106.96	106.87	106.96	79279
5/23/2016	10:23 AM	106.88	106.9	106.85	106.9	21363
5/23/2016	10:24 AM	106.87	106.87	106.84	106.87	25016
5/23/2016	10:25 AM	106.86	106.88	106.84	106.87	93565
5/23/2016	10:26 AM	106.8514	106.91	106.8514	106.87	18623
5/23/2016	10:27 AM	106.812	106.85	106.79	106.85	31592
5/23/2016	10:28 AM	106.83	106.83	106.8	106.81	16226
5/23/2016	10:29 AM	106.8	106.855	106.79	106.83	14421
5/23/2016	10:30 AM	106.79	106.82	106.79	106.81	24632
5/23/2016	10:31 AM	106.78	106.84	106.7705	106.8	28997
5/23/2016	10:32 AM	106.82	106.825	106.77	106.7875	16642
5/23/2016	10:33 AM	106.82	106.82	106.785	106.815	35095
5/23/2016	10:34 AM	106.85	106.88	106.82	106.83	40110
5/23/2016	10:35 AM	106.92	106.94	106.84	106.84	64633
5/23/2016	10:36 AM	106.89	106.91	106.85	106.91	29071
5/23/2016	10:37 AM	106.87	106.91	106.86	106.9	18610
5/23/2016	10:38 AM	106.89	106.9	106.86	106.86	14559
5/23/2016	10:39 AM	106.9	106.91	106.88	106.89	10152
5/23/2016	10:40 AM	106.8633	106.91	106.85	106.9	12848
5/23/2016	10:41 AM	106.86	106.88	106.83	106.87	15032
5/23/2016	10:42 AM	106.7785	106.87	106.771	106.86	38270
5/23/2016	10:43 AM	106.75	106.785	106.711	106.78	46631
5/23/2016	10:44 AM	106.73	106.78	106.72	106.75	40729
5/23/2016	10:45 AM	106.76	106.76	106.72	106.725	25246
5/23/2016	10:46 AM	106.75	106.7799	106.73	106.75	15319
5/23/2016	10:47 AM	106.7401	106.78	106.74	106.75	11000
5/23/2016	10:48 AM	106.74	106.76	106.7	106.75	21825
5/23/2016	10:49 AM	106.71	106.74	106.71	106.73	15228
5/23/2016	10:50 AM	106.74	106.74	106.71	106.72	20048
5/23/2016	10:51 AM	106.66	106.7301	106.65	106.7301	129825
5/23/2016	10:52 AM	106.66	106.6779	106.635	106.67	90895
5/23/2016	10:53 AM	106.66	106.66	106.64	106.65	30397
5/23/2016	10:54 AM	106.69	106.7	106.669	106.669	12868
5/23/2016	10:55 AM	106.69	106.695	106.66	106.695	8121
5/23/2016	10:56 AM	106.6499	106.68	106.63	106.673	20628
5/23/2016	10:57 AM	106.6428	106.6428	106.62	106.64	13469
5/23/2016	10:58 AM	106.66	106.66	106.6338	106.645	7909
5/23/2016	10:59 AM	106.69	106.69	106.65	106.65	6463
5/23/2016	11:00 AM	106.66	106.68	106.66	106.68	28547
5/23/2016	11:01 AM	106.66	106.665	106.64	106.66	21889
5/23/2016	11:02 AM	106.69	106.6999	106.645	106.67	15300
5/23/2016	11:03 AM	106.72	106.728	106.69	106.69	50368
5/23/2016	11:04 AM	106.7035	106.719	106.7	106.71	24503
5/23/2016	11:05 AM	106.72	106.73	106.7	106.7	12746
5/23/2016	11:06 AM	106.77	106.77	106.72	106.73	16277
5/23/2016	11:07 AM	106.77	106.78	106.76	106.78	18791
5/23/2016	11:08 AM	106.77	106.7765	106.76	106.76	8504
5/23/2016	11:09 AM	106.78	106.78	106.77	106.771	6623
5/23/2016	11:10 AM	106.84	106.85	106.77	106.775	26862
5/23/2016	11:11 AM	106.853	106.86	106.825	106.85	41640
5/23/2016	11:12 AM	106.82	106.85	106.805	106.85	25301
5/23/2016	11:13 AM	106.8099	106.82	106.8	106.811	8640
5/23/2016	11:14 AM	106.79	106.82	106.79	106.8	11964
5/23/2016	11:15 AM	106.8065	106.83	106.78	106.78	15887
5/23/2016	11:16 AM	106.8	106.83	106.8	106.81	14733
5/23/2016	11:17 AM	106.805	106.82	106.79	106.8	10683
5/23/2016	11:18 AM	106.8	106.8	106.78	106.8	38094
5/23/2016	11:19 AM	106.76	106.795	106.7401	106.79	25967
5/23/2016	11:20 AM	106.71	106.755	106.705	106.75	38712
5/23/2016	11:21 AM	106.75	106.755	106.72	106.72	14717
5/23/2016	11:22 AM	106.74	106.755	106.72	106.75	16872
5/23/2016	11:23 AM	106.76	106.78	106.75	106.75	12560
5/23/2016	11:24 AM	106.75	106.7775	106.75	106.77	11348
5/23/2016	11:25 AM	106.7766	106.7766	106.745	106.75	5282
5/23/2016	11:26 AM	106.72	106.78	106.72	106.78	27237
5/23/2016	11:27 AM	106.72	106.73	106.7	106.72	8641
5/23/2016	11:28 AM	106.73	106.73	106.7	106.725	6926
5/23/2016	11:29 AM	106.73	106.73	106.71	106.72	7923
5/23/2016	11:30 AM	106.77	106.78	106.74	106.74	20354
5/23/2016	11:31 AM	106.78	106.8	106.77	106.78	19529
5/23/2016	11:32 AM	106.68	106.77	106.68	106.77	36545
5/23/2016	11:33 AM	106.7201	106.75	106.67	106.68	27796
5/23/2016	11:34 AM	106.67	106.74	106.66	106.73	8160
5/23/2016	11:35 AM	106.61	106.67	106.595	106.67	40826
5/23/2016	11:36 AM	106.59	106.6201	106.59	106.59	40095
5/23/2016	11:37 AM	106.61	106.61	106.57	106.585	8238
5/23/2016	11:38 AM	106.55	106.61	106.55	106.61	31285
5/23/2016	11:39 AM	106.54	106.56	106.53	106.55	26566
5/23/2016	11:40 AM	106.52	106.55	106.51	106.55	27816
5/23/2016	11:41 AM	106.53	106.53	106.5	106.52	18713
5/23/2016	11:42 AM	106.57	106.6	106.5267	106.53	34526
5/23/2016	11:43 AM	106.55	106.57	106.55	106.57	20901
5/23/2016	11:44 AM	106.5599	106.57	106.54	106.54	10386
5/23/2016	11:45 AM	106.54	106.56	106.53	106.56	9839
5/23/2016	11:46 AM	106.58	106.58	106.5305	106.535	18480
5/23/2016	11:47 AM	106.558	106.58	106.55	106.57	13885
5/23/2016	11:48 AM	106.59	106.595	106.55	106.55	10271
5/23/2016	11:49 AM	106.6	106.61	106.58	106.58	21371
5/23/2016	11:50 AM	106.61	106.61	106.58	106.6	7600
5/23/2016	11:51 AM	106.57	106.6095	106.55	106.6	7733
5/23/2016	11:52 AM	106.51	106.575	106.51	106.57	10399
5/23/2016	11:53 AM	106.54	106.54	106.5	106.5	12400
5/23/2016	11:54 AM	106.53	106.55	106.53	106.535	7545
5/23/2016	11:55 AM	106.56	106.56	106.52	106.52	9509
5/23/2016	11:56 AM	106.57	106.58	106.545	106.56	14500
5/23/2016	11:57 AM	106.54	106.59	106.54	106.59	4426
5/23/2016	11:58 AM	106.56	106.56	106.52	106.54	11222
5/23/2016	11:59 AM	106.5501	106.5695	106.55	106.55	9718
5/23/2016	12:00 PM	106.56	106.57	106.55	106.555	24249
5/23/2016	12:01 PM	106.55	106.565	106.53	106.565	14500
5/23/2016	12:02 PM	106.555	106.56	106.545	106.55	11225
5/23/2016	12:03 PM	106.59	106.605	106.55	106.56	28927
5/23/2016	12:04 PM	106.57	106.5899	106.57	106.585	14419
5/23/2016	12:05 PM	106.595	106.61	106.57	106.57	7619
5/23/2016	12:06 PM	106.6185	106.62	106.5921	106.6	8171
5/23/2016	12:07 PM	106.6	106.62	106.595	106.615	11754
5/23/2016	12:08 PM	106.601	106.61	106.6	106.61	3898
5/23/2016	12:09 PM	106.59	106.6299	106.59	106.6	14223
5/23/2016	12:10 PM	106.5401	106.58	106.5401	106.58	5104
5/23/2016	12:11 PM	106.56	106.58	106.5499	106.55	10067
5/23/2016	12:12 PM	106.58	106.58	106.56	106.5764	3000
5/23/2016	12:13 PM	106.57	106.58	106.56	106.575	3276
5/23/2016	12:14 PM	106.645	106.645	106.58	106.585	19107
5/23/2016	12:15 PM	106.6	106.64	106.6	106.64	3536
5/23/2016	12:16 PM	106.605	106.62	106.6	106.61	11716
5/23/2016	12:17 PM	106.63	106.63	106.61	106.61	8376
5/23/2016	12:18 PM	106.6385	106.64	106.62	106.629	11010
5/23/2016	12:19 PM	106.605	106.64	106.605	106.64	7712
5/23/2016	12:20 PM	106.62	106.62	106.605	106.61	5787
5/23/2016	12:21 PM	106.62	106.635	106.6136	106.6136	20285
5/23/2016	12:22 PM	106.5801	106.635	106.5801	106.615	21735
5/23/2016	12:23 PM	106.6279	106.63	106.585	106.585	10991
5/23/2016	12:24 PM	106.63	106.63	106.62	106.62	17990
5/23/2016	12:25 PM	106.63	106.64	106.62	106.62	20253
5/23/2016	12:26 PM	106.64	106.645	106.63	106.64	9100
5/23/2016	12:27 PM	106.61	106.63	106.6	106.63	26887
5/23/2016	12:28 PM	106.61	106.625	106.6	106.62	11251
5/23/2016	12:29 PM	106.61	106.62	106.6	106.605	21378
5/23/2016	12:30 PM	106.64	106.64	106.62	106.62	37195
5/23/2016	12:31 PM	106.63	106.65	106.625	106.64	7053
5/23/2016	12:32 PM	106.6	106.638	106.6	106.638	4100
5/23/2016	12:33 PM	106.615	106.618	106.6	106.6	3355
5/23/2016	12:34 PM	106.61	106.63	106.61	106.62	5944
5/23/2016	12:35 PM	106.62	106.63	106.61	106.615	3800
5/23/2016	12:36 PM	106.605	106.62	106.6	106.62	6436
5/23/2016	12:37 PM	106.6	106.625	106.6	106.605	17318
5/23/2016	12:38 PM	106.59	106.6	106.58	106.6	29967
5/23/2016	12:39 PM	106.58	106.6	106.57	106.59	6996
5/23/2016	12:40 PM	106.555	106.59	106.55	106.585	31464
5/23/2016	12:41 PM	106.595	106.605	106.545	106.555	58607
5/23/2016	12:42 PM	106.61	106.62	106.59	106.6	29806
5/23/2016	12:43 PM	106.64	106.64	106.61	106.61	6610
5/23/2016	12:44 PM	106.66	106.68	106.6295	106.64	39178
5/23/2016	12:45 PM	106.6901	106.695	106.6501	106.658	20831
5/23/2016	12:46 PM	106.69	106.71	106.69	106.71	19636
5/23/2016	12:47 PM	106.68	106.68	106.66	106.68	9859
5/23/2016	12:48 PM	106.68	106.68	106.67	106.68	8300
5/23/2016	12:49 PM	106.68	106.69	106.66	106.68	6619
5/23/2016	12:50 PM	106.68	106.715	106.675	106.68	13345
5/23/2016	12:51 PM	106.69	106.705	106.6741	106.6786	8562
5/23/2016	12:52 PM	106.695	106.695	106.67	106.69	10783
5/23/2016	12:53 PM	106.7	106.73	106.698	106.6999	7200
5/23/2016	12:54 PM	106.7	106.705	106.6805	106.7	3846
5/23/2016	12:55 PM	106.7001	106.71	106.695	106.7	13397
5/23/2016	12:56 PM	106.7366	106.7366	106.71	106.72	8166
5/23/2016	12:57 PM	106.6999	106.73	106.69	106.73	9287
5/23/2016	12:58 PM	106.7	106.7	106.671	106.695	6727
5/23/2016	12:59 PM	106.7	106.71	106.7	106.7	10173
5/23/2016	1:00 PM	106.71	106.71	106.69	106.7	7327
5/23/2016	1:01 PM	106.7399	106.7499	106.715	106.715	20845
5/23/2016	1:02 PM	106.7236	106.7399	106.7125	106.73	7330
5/23/2016	1:03 PM	106.71	106.735	106.71	106.7297	10855
5/23/2016	1:04 PM	106.705	106.715	106.7	106.715	3407
5/23/2016	1:05 PM	106.69	106.715	106.69	106.705	14236
5/23/2016	1:06 PM	106.705	106.7199	106.69	106.69	37445
5/23/2016	1:07 PM	106.7001	106.705	106.69	106.7	2100
5/23/2016	1:08 PM	106.67	106.7	106.67	106.7	11600
5/23/2016	1:09 PM	106.695	106.695	106.67	106.6764	5834
5/23/2016	1:10 PM	106.69	106.7	106.682	106.695	8345
5/23/2016	1:11 PM	106.695	106.695	106.675	106.68	4876
5/23/2016	1:12 PM	106.675	106.695	106.675	106.69	7200
5/23/2016	1:13 PM	106.705	106.71	106.68	106.69	14777
5/23/2016	1:14 PM	106.6935	106.71	106.6929	106.705	15123
5/23/2016	1:15 PM	106.73	106.74	106.7	106.7	12405
5/23/2016	1:16 PM	106.71	106.74	106.71	106.74	12097
5/23/2016	1:17 PM	106.74	106.7595	106.71	106.71	17717
5/23/2016	1:18 PM	106.76	106.77	106.73	106.73	12932
5/23/2016	1:19 PM	106.745	106.755	106.73	106.75	19800
5/23/2016	1:20 PM	106.705	106.74	106.705	106.74	49312
5/23/2016	1:21 PM	106.71	106.71	106.68	106.7	14495
5/23/2016	1:22 PM	106.6905	106.7	106.68	106.7	6223
5/23/2016	1:23 PM	106.699	106.705	106.673	106.69	18496
5/23/2016	1:24 PM	106.7	106.7197	106.69	106.7	12900
5/23/2016	1:25 PM	106.65	106.7	106.6475	106.7	16803
5/23/2016	1:26 PM	106.67	106.67	106.64	106.65	4926
5/23/2016	1:27 PM	106.68	106.68	106.65	106.67	12549
5/23/2016	1:28 PM	106.69	106.705	106.68	106.68	10841
5/23/2016	1:29 PM	106.65	106.6965	106.65	106.69	17371
5/23/2016	1:30 PM	106.64	106.6501	106.63	106.64	16112
5/23/2016	1:31 PM	106.63	106.64	106.63	106.63	12528
5/23/2016	1:32 PM	106.61	106.63	106.61	106.62	80484
5/23/2016	1:33 PM	106.572	106.613	106.56	106.613	19502
5/23/2016	1:34 PM	106.5852	106.59	106.57	106.57	11764
5/23/2016	1:35 PM	106.5999	106.6	106.581	106.59	15925
5/23/2016	1:36 PM	106.58	106.6	106.58	106.6	10613
5/23/2016	1:37 PM	106.56	106.585	106.55	106.58	10762
5/23/2016	1:38 PM	106.55	106.573	106.542	106.569	15753
5/23/2016	1:39 PM	106.56	106.57	106.535	106.55	7530
5/23/2016	1:40 PM	106.568	106.59	106.54	106.55	70019
5/23/2016	1:41 PM	106.59	106.59	106.57	106.57	13204
5/23/2016	1:42 PM	106.6099	106.6099	106.58	106.59	8245
5/23/2016	1:43 PM	106.57	106.6	106.57	106.6	1242
5/23/2016	1:44 PM	106.57	106.58	106.56	106.5721	11094
5/23/2016	1:45 PM	106.56	106.5879	106.56	106.58	11889
5/23/2016	1:46 PM	106.55	106.56	106.55	106.56	34584
5/23/2016	1:47 PM	106.54	106.5599	106.54	106.55	12056
5/23/2016	1:48 PM	106.55	106.55	106.53	106.55	4230
5/23/2016	1:49 PM	106.55	106.56	106.54	106.55	19882
5/23/2016	1:50 PM	106.5299	106.565	106.5299	106.5599	7854
5/23/2016	1:51 PM	106.55	106.55	106.52	106.52	6691
5/23/2016	1:52 PM	106.55	106.5575	106.54	106.555	10341
5/23/2016	1:53 PM	106.57	106.57	106.545	106.55	8368
5/23/2016	1:54 PM	106.6	106.6	106.56	106.57	19934
5/23/2016	1:55 PM	106.6295	106.63	106.601	106.601	9453
5/23/2016	1:56 PM	106.65	106.6667	106.63	106.63	17367
5/23/2016	1:57 PM	106.67	106.68	106.6575	106.66	14464
5/23/2016	1:58 PM	106.66	106.666	106.66	106.666	2224
5/23/2016	1:59 PM	106.6332	106.66	106.6301	106.657	9203
5/23/2016	2:00 PM	106.61	106.64	106.61	106.63	6230
5/23/2016	2:01 PM	106.64	106.64	106.61	106.62	11871
5/23/2016	2:02 PM	106.62	106.63	106.61	106.63	3302
5/23/2016	2:03 PM	106.64	106.64	106.6101	106.63	17717
5/23/2016	2:04 PM	106.62	106.645	106.6199	106.64	5574
5/23/2016	2:05 PM	106.6215	106.63	106.6093	106.61	14018
5/23/2016	2:06 PM	106.6	106.6215	106.6	106.62	2638
5/23/2016	2:07 PM	106.59	106.6	106.59	106.6	6851
5/23/2016	2:08 PM	106.6	106.6	106.59	106.59	6672
5/23/2016	2:09 PM	106.59	106.61	106.588	106.605	8401
5/23/2016	2:10 PM	106.58	106.5961	106.57	106.59	12091
5/23/2016	2:11 PM	106.59	106.61	106.585	106.59	13273
5/23/2016	2:12 PM	106.61	106.61	106.59	106.59	12313
5/23/2016	2:13 PM	106.63	106.63	106.61	106.61	14246
5/23/2016	2:14 PM	106.65	106.65	106.63	106.63	4100
5/23/2016	2:15 PM	106.65	106.65	106.64	106.65	8128
5/23/2016	2:16 PM	106.7099	106.7099	106.65	106.65	19504
5/23/2016	2:17 PM	106.72	106.74	106.705	106.709	21906
5/23/2016	2:18 PM	106.7	106.7199	106.69	106.715	26201
5/23/2016	2:19 PM	106.7	106.7	106.68	106.7	6228
5/23/2016	2:20 PM	106.68	106.7	106.6735	106.7	8704
5/23/2016	2:21 PM	106.69	106.695	106.68	106.68	6227
5/23/2016	2:22 PM	106.7	106.71	106.68	106.68	9508
5/23/2016	2:23 PM	106.6899	106.69	106.6735	106.69	6104
5/23/2016	2:24 PM	106.69	106.69	106.6701	106.69	8665
5/23/2016	2:25 PM	106.65	106.685	106.65	106.68	10232
5/23/2016	2:26 PM	106.65	106.67	106.645	106.66	6269
5/23/2016	2:27 PM	106.619	106.64	106.61	106.6329	9815
5/23/2016	2:28 PM	106.7	106.71	106.62	106.62	126059
5/23/2016	2:29 PM	106.72	106.74	106.7	106.7	42568
5/23/2016	2:30 PM	106.7	106.72	106.69	106.72	36461
5/23/2016	2:31 PM	106.71	106.72	106.6999	106.6999	22676
5/23/2016	2:32 PM	106.69	106.7	106.685	106.7	4807
5/23/2016	2:33 PM	106.67	106.685	106.67	106.68	18367
5/23/2016	2:34 PM	106.65	106.68	106.65	106.68	26229
5/23/2016	2:35 PM	106.68	106.68	106.65	106.65	18664
5/23/2016	2:36 PM	106.68	106.69	106.68	106.69	3879
5/23/2016	2:37 PM	106.67	106.6761	106.67	106.67	5900
5/23/2016	2:38 PM	106.71	106.71	106.67	106.67	72201
5/23/2016	2:39 PM	106.67	106.71	106.67	106.71	6500
5/23/2016	2:40 PM	106.66	106.675	106.66	106.67	4168
5/23/2016	2:41 PM	106.66	106.665	106.65	106.65	7452
5/23/2016	2:42 PM	106.7	106.7	106.66	106.66	11184
5/23/2016	2:43 PM	106.712	106.72	106.69	106.7	10577
5/23/2016	2:44 PM	106.72	106.73	106.7	106.71	10424
5/23/2016	2:45 PM	106.7	106.721	106.7	106.721	4595
5/23/2016	2:46 PM	106.665	106.71	106.665	106.7	11666
5/23/2016	2:47 PM	106.6339	106.6666	106.63	106.665	24511
5/23/2016	2:48 PM	106.64	106.64	106.61	106.63	18984
5/23/2016	2:49 PM	106.66	106.66	106.64	106.65	8558
5/23/2016	2:50 PM	106.69	106.69	106.655	106.66	10471
5/23/2016	2:51 PM	106.675	106.71	106.675	106.7	5305
5/23/2016	2:52 PM	106.71	106.71	106.67	106.675	9600
5/23/2016	2:53 PM	106.685	106.7	106.68	106.7	8750
5/23/2016	2:54 PM	106.63	106.68	106.63	106.68	17097
5/23/2016	2:55 PM	106.6339	106.64	106.625	106.63	8420
5/23/2016	2:56 PM	106.66	106.66	106.635	106.635	9002
5/23/2016	2:57 PM	106.62	106.66	106.62	106.66	22761
5/23/2016	2:58 PM	106.6	106.61	106.59	106.61	18980
5/23/2016	2:59 PM	106.57	106.595	106.57	106.5905	36290
5/23/2016	3:00 PM	106.58	106.585	106.55	106.57	10267
5/23/2016	3:01 PM	106.63	106.64	106.58	106.58	67238
5/23/2016	3:02 PM	106.59	106.62	106.59	106.62	9767
5/23/2016	3:03 PM	106.56	106.5862	106.56	106.5862	6854
5/23/2016	3:04 PM	106.55	106.57	106.54	106.57	28292
5/23/2016	3:05 PM	106.52	106.5335	106.52	106.53	11542
5/23/2016	3:06 PM	106.54	106.55	106.51	106.52	18486
5/23/2016	3:07 PM	106.52	106.55	106.5133	106.55	8052
5/23/2016	3:08 PM	106.525	106.54	106.515	106.53	13588
5/23/2016	3:09 PM	106.56	106.56	106.51	106.52	21750
5/23/2016	3:10 PM	106.54	106.58	106.54	106.56	29196
5/23/2016	3:11 PM	106.479	106.535	106.479	106.535	49287
5/23/2016	3:12 PM	106.49	106.49	106.46	106.48	20602
5/23/2016	3:13 PM	106.465	106.485	106.45	106.485	15808
5/23/2016	3:14 PM	106.43	106.46	106.43	106.46	14274
5/23/2016	3:15 PM	106.455	106.48	106.42	106.43	48834
5/23/2016	3:16 PM	106.43	106.455	106.425	106.45	14486
5/23/2016	3:17 PM	106.43	106.45	106.42	106.4399	19585
5/23/2016	3:18 PM	106.4489	106.45	106.425	106.43	6000
5/23/2016	3:19 PM	106.44	106.465	106.44	106.45	37102
5/23/2016	3:20 PM	106.41	106.44	106.41	106.44	10467
5/23/2016	3:21 PM	106.405	106.42	106.39	106.41	26321
5/23/2016	3:22 PM	106.41	106.42	106.39	106.4	41345
5/23/2016	3:23 PM	106.42	106.4299	106.37	106.4	23354
5/23/2016	3:24 PM	106.43	106.435	106.41	106.42	33673
5/23/2016	3:25 PM	106.435	106.45	106.43	106.435	18102
5/23/2016	3:26 PM	106.46	106.46	106.43	106.44	29121
5/23/2016	3:27 PM	106.43	106.46	106.42	106.45	24005
5/23/2016	3:28 PM	106.44	106.45	106.415	106.425	32167
5/23/2016	3:29 PM	106.43	106.44	106.42	106.44	23923
5/23/2016	3:30 PM	106.43	106.44	106.42	106.43	104467
5/23/2016	3:31 PM	106.445	106.45	106.42	106.43	78488
5/23/2016	3:32 PM	106.45	106.45	106.43	106.445	21485
5/23/2016	3:33 PM	106.49	106.49	106.455	106.455	47855
5/23/2016	3:34 PM	106.49	106.51	106.47	106.48	69217
5/23/2016	3:35 PM	106.465	106.5	106.46	106.4999	59855
5/23/2016	3:36 PM	106.445	106.46	106.44	106.46	19785
5/23/2016	3:37 PM	106.44	106.46	106.44	106.45	18498
5/23/2016	3:38 PM	106.43	106.4539	106.41	106.43	27185
5/23/2016	3:39 PM	106.425	106.44	106.41	106.42	43855
5/23/2016	3:40 PM	106.44	106.46	106.425	106.43	52735
5/23/2016	3:41 PM	106.43	106.435	106.41	106.43	60868
5/23/2016	3:42 PM	106.42	106.445	106.42	106.425	47036
5/23/2016	3:43 PM	106.39	106.425	106.39	106.42	47206
5/23/2016	3:44 PM	106.4	106.4099	106.385	106.4	39076
5/23/2016	3:45 PM	106.425	106.43	106.385	106.4	38482
5/23/2016	3:46 PM	106.375	106.42	106.37	106.42	77578
5/23/2016	3:47 PM	106.3701	106.38	106.35	106.37	55751
5/23/2016	3:48 PM	106.395	106.4	106.36	106.375	67537
5/23/2016	3:49 PM	106.395	106.41	106.38	106.385	31023
5/23/2016	3:50 PM	106.375	106.42	106.37	106.4	90202
5/23/2016	3:51 PM	106.36	106.395	106.35	106.37	64470
5/23/2016	3:52 PM	106.35	106.37	106.34	106.355	114458
5/23/2016	3:53 PM	106.365	106.37	106.34	106.355	45634
5/23/2016	3:54 PM	106.35	106.37	106.35	106.365	27424
5/23/2016	3:55 PM	106.29	106.3599	106.28	106.35	69115
5/23/2016	3:56 PM	106.275	106.29	106.27	106.29	66383
5/23/2016	3:57 PM	106.261	106.28	106.26	106.27	51549
5/23/2016	3:58 PM	106.255	106.27	106.25	106.26	79565
5/23/2016	3:59 PM	106.25	106.27	106.24	106.255	76370
5/23/2016	4:00 PM	106.33	106.33	106.23	106.245	467670
5/24/2016	9:31 AM	106.96	106.9799	106.885	106.91	184488
5/24/2016	9:32 AM	106.97	107.04	106.96	106.96	167640
5/24/2016	9:33 AM	106.9301	107	106.9301	106.98	69336
5/24/2016	9:34 AM	107	107	106.92	106.94	70936
5/24/2016	9:35 AM	107.074	107.11	107	107	225114
5/24/2016	9:36 AM	107.14	107.15	107.07	107.07	116894
5/24/2016	9:37 AM	107.18	107.19	107.15	107.15	58522
5/24/2016	9:38 AM	107.26	107.31	107.195	107.2	193546
5/24/2016	9:39 AM	107.295	107.31	107.255	107.26	292914
5/24/2016	9:40 AM	107.29	107.32	107.23	107.295	234506
5/24/2016	9:41 AM	107.26	107.35	107.26	107.3	243420
5/24/2016	9:42 AM	107.23	107.27	107.21	107.27	106065
5/24/2016	9:43 AM	107.265	107.28	107.245	107.25	65953
5/24/2016	9:44 AM	107.26	107.29	107.225	107.27	67318
5/24/2016	9:45 AM	107.29	107.29	107.24	107.26	63015
5/24/2016	9:46 AM	107.32	107.35	107.29	107.29	119086
5/24/2016	9:47 AM	107.3458	107.39	107.3	107.32	183755
5/24/2016	9:48 AM	107.32	107.37	107.28	107.34	191500
5/24/2016	9:49 AM	107.38	107.39	107.32	107.32	125188
5/24/2016	9:50 AM	107.38	107.41	107.34	107.385	70735
5/24/2016	9:51 AM	107.45	107.47	107.39	107.3902	214688
5/24/2016	9:52 AM	107.45	107.49	107.44	107.46	80289
5/24/2016	9:53 AM	107.46	107.46	107.42	107.45	69612
5/24/2016	9:54 AM	107.445	107.48	107.43	107.46	170482
5/24/2016	9:55 AM	107.5	107.51	107.441	107.45	81649
5/24/2016	9:56 AM	107.5	107.565	107.5	107.5	311708
5/24/2016	9:57 AM	107.4599	107.5	107.45	107.49	37287
5/24/2016	9:58 AM	107.484	107.49	107.45	107.4507	57807
5/24/2016	9:59 AM	107.4799	107.48	107.45	107.48	58012
5/24/2016	10:00 AM	107.5	107.52	107.43	107.47	104241
5/24/2016	10:01 AM	107.51	107.53	107.45	107.45	179400
5/24/2016	10:02 AM	107.48	107.51	107.47	107.51	255541
5/24/2016	10:03 AM	107.58	107.61	107.47	107.49	114296
5/24/2016	10:04 AM	107.57	107.6	107.5501	107.59	49798
5/24/2016	10:05 AM	107.61	107.6399	107.5701	107.5701	201360
5/24/2016	10:06 AM	107.6499	107.65	107.61	107.61	30718
5/24/2016	10:07 AM	107.69	107.73	107.64	107.65	231921
5/24/2016	10:08 AM	107.73	107.75	107.67	107.7	152952
5/24/2016	10:09 AM	107.7	107.74	107.69	107.73	130836
5/24/2016	10:10 AM	107.69	107.71	107.68	107.69	42266
5/24/2016	10:11 AM	107.69	107.715	107.68	107.7	36696
5/24/2016	10:12 AM	107.69	107.71	107.67	107.69	42465
5/24/2016	10:13 AM	107.72	107.75	107.69	107.69	71165
5/24/2016	10:14 AM	107.71	107.74	107.7	107.73	100239
5/24/2016	10:15 AM	107.7	107.73	107.68	107.71	140714
5/24/2016	10:16 AM	107.745	107.745	107.69	107.69	101732
5/24/2016	10:17 AM	107.76	107.8	107.745	107.745	49351
5/24/2016	10:18 AM	107.75	107.79	107.73	107.77	52827
5/24/2016	10:19 AM	107.78	107.8	107.76	107.76	52076
5/24/2016	10:20 AM	107.825	107.83	107.77	107.78	64914
5/24/2016	10:21 AM	107.81	107.86	107.8001	107.8268	93507
5/24/2016	10:22 AM	107.8099	107.825	107.79	107.81	48526
5/24/2016	10:23 AM	107.8	107.81	107.78	107.805	72836
5/24/2016	10:24 AM	107.795	107.815	107.79	107.8	88031
5/24/2016	10:25 AM	107.84	107.84	107.78	107.79	70913
5/24/2016	10:26 AM	107.825	107.88	107.825	107.84	187080
5/24/2016	10:27 AM	107.85	107.86	107.82	107.825	15088
5/24/2016	10:28 AM	107.86	107.87	107.84	107.85	28886
5/24/2016	10:29 AM	107.87	107.89	107.86	107.86	138154
5/24/2016	10:30 AM	107.8855	107.893	107.86	107.875	61524
5/24/2016	10:31 AM	107.9	107.92	107.88	107.88	140246
5/24/2016	10:32 AM	107.915	107.94	107.88	107.905	42898
5/24/2016	10:33 AM	107.9	107.95	107.9	107.9168	56978
5/24/2016	10:34 AM	107.93	107.94	107.9	107.9	26859
5/24/2016	10:35 AM	107.945	107.95	107.92	107.93	31193
5/24/2016	10:36 AM	107.97	107.99	107.94	107.95	55005
5/24/2016	10:37 AM	108	108	107.96	107.98	48754
5/24/2016	10:38 AM	107.9905	108.0503	107.975	107.9933	109165
5/24/2016	10:39 AM	107.96	108	107.96	107.9993	86791
5/24/2016	10:40 AM	107.98	107.99	107.96	107.9655	14221
5/24/2016	10:41 AM	108.02	108.0236	107.99	107.99	57829
5/24/2016	10:42 AM	108.035	108.04	108.01	108.02	204748
5/24/2016	10:43 AM	107.982	108.06	107.98	108.04	69256
5/24/2016	10:44 AM	107.96	108	107.96	107.98	74599
5/24/2016	10:45 AM	108	108	107.96	107.965	33583
5/24/2016	10:46 AM	107.9868	108.02	107.98	108	66059
5/24/2016	10:47 AM	108.045	108.07	107.975	107.98	102014
5/24/2016	10:48 AM	108.04	108.09	108.03	108.05	31431
5/24/2016	10:49 AM	108.035	108.07	108.027	108.05	16693
5/24/2016	10:50 AM	108.04	108.07	108.02	108.04	86596
5/24/2016	10:51 AM	108.04	108.06	108.03	108.04	15523
5/24/2016	10:52 AM	108.045	108.051	108.0263	108.04	31924
5/24/2016	10:53 AM	107.99	108.05	107.99	108.04	44801
5/24/2016	10:54 AM	108.0232	108.03	107.98	107.995	80332
5/24/2016	10:55 AM	108.03	108.04	108.02	108.02	41679
5/24/2016	10:56 AM	108.02	108.04	108.01	108.03	35073
5/24/2016	10:57 AM	108.02	108.03	108	108.0164	30137
5/24/2016	10:58 AM	108.01	108.03	108	108.02	93064
5/24/2016	10:59 AM	108.04	108.04	107.995	108	106210
5/24/2016	11:00 AM	108.05	108.05	108.03	108.03	96520
5/24/2016	11:01 AM	108.06	108.07	108.045	108.055	135180
5/24/2016	11:02 AM	108.075	108.08	108.05	108.065	63193
5/24/2016	11:03 AM	108.085	108.1	108.07	108.0799	58895
5/24/2016	11:04 AM	108.11	108.11	108.085	108.09	57610
5/24/2016	11:05 AM	108.11	108.12	108.085	108.11	62556
5/24/2016	11:06 AM	108.11	108.11	108.09	108.1	16904
5/24/2016	11:07 AM	108.0955	108.12	108.09	108.11	47344
5/24/2016	11:08 AM	108.05	108.1	108.03	108.09	76910
5/24/2016	11:09 AM	108.06	108.07	108.04	108.0438	126816
5/24/2016	11:10 AM	108.045	108.078	108.035	108.06	38818
5/24/2016	11:11 AM	108.05	108.06	108.01	108.04	72774
5/24/2016	11:12 AM	108.05	108.0713	108.05	108.0573	36324
5/24/2016	11:13 AM	108.035	108.06	108.035	108.05	91650
5/24/2016	11:14 AM	108.02	108.05	108.01	108.035	68382
5/24/2016	11:15 AM	108.04	108.04	108.0105	108.02	29269
5/24/2016	11:16 AM	108.07	108.07	108.035	108.0373	30303
5/24/2016	11:17 AM	108.1	108.1	108.0633	108.065	42937
5/24/2016	11:18 AM	108.08	108.1	108.07	108.0913	21978
5/24/2016	11:19 AM	108.065	108.1	108.055	108.09	54038
5/24/2016	11:20 AM	108.095	108.095	108.05	108.06	35275
5/24/2016	11:21 AM	108.098	108.12	108.09	108.1	72152
5/24/2016	11:22 AM	108.11	108.12	108.08	108.095	44333
5/24/2016	11:23 AM	108.1201	108.15	108.11	108.11	57030
5/24/2016	11:24 AM	108.12	108.14	108.12	108.1207	13715
5/24/2016	11:25 AM	108.12	108.12	108.0905	108.1105	47670
5/24/2016	11:26 AM	108.15	108.15	108.11	108.11	95245
5/24/2016	11:27 AM	108.14	108.17	108.14	108.15	41643
5/24/2016	11:28 AM	108.18	108.18	108.13	108.14	86216
5/24/2016	11:29 AM	108.205	108.21	108.17	108.1792	45380
5/24/2016	11:30 AM	108.14	108.201	108.13	108.201	43066
5/24/2016	11:31 AM	108.13	108.16	108.12	108.15	53789
5/24/2016	11:32 AM	108.1371	108.1371	108.09	108.13	71607
5/24/2016	11:33 AM	108.125	108.14	108.11	108.12	11647
5/24/2016	11:34 AM	108.12	108.14	108.11	108.13	24159
5/24/2016	11:35 AM	108.1	108.12	108.1	108.12	77638
5/24/2016	11:36 AM	108.12	108.13	108.09	108.09	11695
5/24/2016	11:37 AM	108.13	108.15	108.12	108.12	16584
5/24/2016	11:38 AM	108.1	108.12	108.09	108.12	15951
5/24/2016	11:39 AM	108.105	108.11	108.08	108.11	45151
5/24/2016	11:40 AM	108.11	108.124	108.095	108.11	23279
5/24/2016	11:41 AM	108.1	108.12	108.085	108.1198	50818
5/24/2016	11:42 AM	108.13	108.13	108.1	108.1045	85822
5/24/2016	11:43 AM	108.13	108.135	108.12	108.135	14480
5/24/2016	11:44 AM	108.12	108.16	108.12	108.135	44618
5/24/2016	11:45 AM	108.115	108.13	108.1	108.12	39938
5/24/2016	11:46 AM	108.135	108.135	108.1	108.11	17637
5/24/2016	11:47 AM	108.15	108.16	108.14	108.14	6750
5/24/2016	11:48 AM	108.15	108.16	108.14	108.15	147465
5/24/2016	11:49 AM	108.1524	108.16	108.14	108.15	34895
5/24/2016	11:50 AM	108.16	108.17	108.155	108.155	46247
5/24/2016	11:51 AM	108.18	108.186	108.16	108.16	8680
5/24/2016	11:52 AM	108.2	108.2	108.18	108.181	13871
5/24/2016	11:53 AM	108.21	108.22	108.19	108.191	29492
5/24/2016	11:54 AM	108.21	108.22	108.191	108.21	26193
5/24/2016	11:55 AM	108.24	108.25	108.21	108.21	31864
5/24/2016	11:56 AM	108.264	108.27	108.234	108.24	29947
5/24/2016	11:57 AM	108.27	108.29	108.267	108.27	42334
5/24/2016	11:58 AM	108.26	108.27	108.2482	108.27	24378
5/24/2016	11:59 AM	108.27	108.28	108.25	108.25	15964
5/24/2016	12:00 PM	108.28	108.28	108.25	108.26	15327
5/24/2016	12:01 PM	108.26	108.29	108.26	108.28	22848
5/24/2016	12:02 PM	108.255	108.269	108.25	108.265	12219
5/24/2016	12:03 PM	108.25	108.27	108.25	108.2501	26704
5/24/2016	12:04 PM	108.26	108.2775	108.249	108.26	17306
5/24/2016	12:05 PM	108.25	108.26	108.24	108.255	5146
5/24/2016	12:06 PM	108.22	108.257	108.22	108.25	55487
5/24/2016	12:07 PM	108.2115	108.23	108.201	108.21	22209
5/24/2016	12:08 PM	108.23	108.23	108.21	108.21	19448
5/24/2016	12:09 PM	108.26	108.26	108.23	108.2399	22989
5/24/2016	12:10 PM	108.2715	108.28	108.26	108.261	8369
5/24/2016	12:11 PM	108.255	108.275	108.25	108.2715	25687
5/24/2016	12:12 PM	108.26	108.26	108.24	108.25	8612
5/24/2016	12:13 PM	108.21	108.25	108.21	108.25	26351
5/24/2016	12:14 PM	108.19	108.23	108.19	108.205	28802
5/24/2016	12:15 PM	108.2089	108.22	108.19	108.19	9696
5/24/2016	12:16 PM	108.196	108.21	108.19	108.209	11242
5/24/2016	12:17 PM	108.2	108.21	108.19	108.19	11233
5/24/2016	12:18 PM	108.17	108.195	108.17	108.195	15901
5/24/2016	12:19 PM	108.17	108.18	108.16	108.175	11227
5/24/2016	12:20 PM	108.185	108.19	108.17	108.17	20303
5/24/2016	12:21 PM	108.1883	108.19	108.17	108.185	10801
5/24/2016	12:22 PM	108.2033	108.22	108.18	108.19	12281
5/24/2016	12:23 PM	108.2	108.206	108.195	108.2	13897
5/24/2016	12:24 PM	108.192	108.2063	108.192	108.2	8258
5/24/2016	12:25 PM	108.19	108.2	108.18	108.1999	13475
5/24/2016	12:26 PM	108.17	108.197	108.17	108.19	4213
5/24/2016	12:27 PM	108.18	108.18	108.155	108.17	16318
5/24/2016	12:28 PM	108.182	108.19	108.1732	108.18	9878
5/24/2016	12:29 PM	108.191	108.2	108.18	108.1833	45784
5/24/2016	12:30 PM	108.1933	108.2	108.18	108.19	10863
5/24/2016	12:31 PM	108.1805	108.22	108.18	108.19	27663
5/24/2016	12:32 PM	108.2	108.22	108.19	108.19	74948
5/24/2016	12:33 PM	108.19	108.21	108.175	108.205	11293
5/24/2016	12:34 PM	108.19	108.19	108.17	108.19	23922
5/24/2016	12:35 PM	108.19	108.205	108.18	108.1826	11092
5/24/2016	12:36 PM	108.185	108.1999	108.18	108.19	13260
5/24/2016	12:37 PM	108.19	108.19	108.17	108.19	9486
5/24/2016	12:38 PM	108.19	108.1938	108.19	108.1938	5417
5/24/2016	12:39 PM	108.195	108.195	108.17	108.18	47476
5/24/2016	12:40 PM	108.19	108.21	108.19	108.19	22326
5/24/2016	12:41 PM	108.215	108.215	108.195	108.2	9912
5/24/2016	12:42 PM	108.2211	108.23	108.214	108.22	4765
5/24/2016	12:43 PM	108.2	108.23	108.195	108.23	14814
5/24/2016	12:44 PM	108.2037	108.21	108.2	108.21	15051
5/24/2016	12:45 PM	108.205	108.205	108.1905	108.2	11721
5/24/2016	12:46 PM	108.22	108.23	108.2	108.2	75010
5/24/2016	12:47 PM	108.21	108.22	108.1967	108.22	7188
5/24/2016	12:48 PM	108.217	108.22	108.2	108.2	11435
5/24/2016	12:49 PM	108.22	108.22	108.21	108.21	10159
5/24/2016	12:50 PM	108.21	108.22	108.205	108.215	20116
5/24/2016	12:51 PM	108.214	108.22	108.205	108.21	18361
5/24/2016	12:52 PM	108.2	108.22	108.2	108.21	21600
5/24/2016	12:53 PM	108.27	108.28	108.2099	108.2099	66580
5/24/2016	12:54 PM	108.285	108.29	108.26	108.265	27289
5/24/2016	12:55 PM	108.28	108.29	108.27	108.28	11600
5/24/2016	12:56 PM	108.26	108.28	108.26	108.27	11053
5/24/2016	12:57 PM	108.2805	108.29	108.265	108.266	12542
5/24/2016	12:58 PM	108.28	108.294	108.28	108.29	6890
5/24/2016	12:59 PM	108.29	108.29	108.26	108.27	19517
5/24/2016	1:00 PM	108.32	108.32	108.29	108.29	83079
5/24/2016	1:01 PM	108.33	108.35	108.32	108.33	74037
5/24/2016	1:02 PM	108.33	108.341	108.3286	108.33	14177
5/24/2016	1:03 PM	108.354	108.354	108.32	108.33	41534
5/24/2016	1:04 PM	108.35	108.37	108.34	108.35	25453
5/24/2016	1:05 PM	108.35	108.35	108.34	108.35	1151
5/24/2016	1:06 PM	108.34	108.37	108.34	108.355	11883
5/24/2016	1:07 PM	108.33	108.36	108.33	108.34	37716
5/24/2016	1:08 PM	108.31	108.32	108.31	108.32	12239
5/24/2016	1:09 PM	108.31	108.33	108.31	108.311	51861
5/24/2016	1:10 PM	108.3035	108.32	108.3	108.31	11891
5/24/2016	1:11 PM	108.32	108.34	108.31	108.31	12442
5/24/2016	1:12 PM	108.36	108.365	108.31	108.31	56970
5/24/2016	1:13 PM	108.37	108.38	108.36	108.36	10946
5/24/2016	1:14 PM	108.37	108.372	108.36	108.36	58612
5/24/2016	1:15 PM	108.3499	108.36	108.33	108.36	39176
5/24/2016	1:16 PM	108.37	108.37	108.335	108.34	56117
5/24/2016	1:17 PM	108.35	108.365	108.34	108.365	18100
5/24/2016	1:18 PM	108.32	108.345	108.31	108.341	17504
5/24/2016	1:19 PM	108.3232	108.33	108.29	108.31	15364
5/24/2016	1:20 PM	108.292	108.32	108.292	108.32	5177
5/24/2016	1:21 PM	108.29	108.3	108.27	108.3	13609
5/24/2016	1:22 PM	108.31	108.32	108.29	108.29	9464
5/24/2016	1:23 PM	108.32	108.32	108.3	108.31	7400
5/24/2016	1:24 PM	108.3001	108.32	108.28	108.31	28021
5/24/2016	1:25 PM	108.3001	108.32	108.3	108.31	12140
5/24/2016	1:26 PM	108.31	108.32	108.302	108.31	3441
5/24/2016	1:27 PM	108.3001	108.309	108.29	108.309	13938
5/24/2016	1:28 PM	108.29	108.3	108.282	108.3	11840
5/24/2016	1:29 PM	108.32	108.325	108.3	108.3	10530
5/24/2016	1:30 PM	108.31	108.32	108.31	108.32	21385
5/24/2016	1:31 PM	108.31	108.32	108.3	108.32	15480
5/24/2016	1:32 PM	108.329	108.34	108.31	108.31	8745
5/24/2016	1:33 PM	108.36	108.36	108.33	108.33	45032
5/24/2016	1:34 PM	108.36	108.37	108.355	108.36	15400
5/24/2016	1:35 PM	108.26	108.36	108.26	108.36	58661
5/24/2016	1:36 PM	108.269	108.28	108.25	108.26	52723
5/24/2016	1:37 PM	108.27	108.27	108.25	108.27	24191
5/24/2016	1:38 PM	108.27	108.29	108.2636	108.27	12859
5/24/2016	1:39 PM	108.245	108.27	108.245	108.265	18100
5/24/2016	1:40 PM	108.2499	108.26	108.24	108.245	21015
5/24/2016	1:41 PM	108.25	108.26	108.24	108.241	28788
5/24/2016	1:42 PM	108.255	108.29	108.246	108.25	54610
5/24/2016	1:43 PM	108.24	108.269	108.2399	108.255	42816
5/24/2016	1:44 PM	108.255	108.255	108.234	108.24	17119
5/24/2016	1:45 PM	108.24	108.27	108.23	108.2476	16559
5/24/2016	1:46 PM	108.22	108.25	108.22	108.24	38478
5/24/2016	1:47 PM	108.24	108.24	108.23	108.23	6923
5/24/2016	1:48 PM	108.25	108.2695	108.24	108.24	19189
5/24/2016	1:49 PM	108.27	108.27	108.24	108.25	31341
5/24/2016	1:50 PM	108.3	108.31	108.27	108.275	26551
5/24/2016	1:51 PM	108.31	108.335	108.295	108.295	29930
5/24/2016	1:52 PM	108.32	108.32	108.31	108.3199	9557
5/24/2016	1:53 PM	108.305	108.32	108.29	108.32	16998
5/24/2016	1:54 PM	108.33	108.34	108.31	108.31	19542
5/24/2016	1:55 PM	108.281	108.324	108.281	108.324	53221
5/24/2016	1:56 PM	108.28	108.2899	108.27	108.28	19705
5/24/2016	1:57 PM	108.32	108.33	108.28	108.28	23064
5/24/2016	1:58 PM	108.32	108.32	108.29	108.32	40027
5/24/2016	1:59 PM	108.3154	108.325	108.31	108.31	12789
5/24/2016	2:00 PM	108.315	108.3263	108.31	108.31	13424
5/24/2016	2:01 PM	108.3	108.31	108.299	108.31	12250
5/24/2016	2:02 PM	108.32	108.32	108.2905	108.3	17356
5/24/2016	2:03 PM	108.32	108.33	108.31	108.32	10468
5/24/2016	2:04 PM	108.32	108.3299	108.295	108.32	15650
5/24/2016	2:05 PM	108.335	108.34	108.3225	108.33	42048
5/24/2016	2:06 PM	108.36	108.36	108.33	108.33	52177
5/24/2016	2:07 PM	108.3392	108.36	108.33	108.36	18678
5/24/2016	2:08 PM	108.3001	108.33	108.29	108.33	42037
5/24/2016	2:09 PM	108.27	108.314	108.27	108.305	17003
5/24/2016	2:10 PM	108.31	108.32	108.27	108.27	69814
5/24/2016	2:11 PM	108.315	108.33	108.31	108.31	9906
5/24/2016	2:12 PM	108.33	108.33	108.32	108.32	40133
5/24/2016	2:13 PM	108.39	108.4	108.33	108.33	149215
5/24/2016	2:14 PM	108.4299	108.43	108.39	108.39	203919
5/24/2016	2:15 PM	108.4205	108.45	108.42	108.425	27545
5/24/2016	2:16 PM	108.42	108.42	108.4	108.42	13155
5/24/2016	2:17 PM	108.4263	108.43	108.42	108.42	17110
5/24/2016	2:18 PM	108.43	108.43	108.415	108.428	18513
5/24/2016	2:19 PM	108.4	108.43	108.4	108.43	67020
5/24/2016	2:20 PM	108.41	108.42	108.4	108.4	84035
5/24/2016	2:21 PM	108.37	108.404	108.36	108.404	24272
5/24/2016	2:22 PM	108.35	108.38	108.35	108.3689	10958
5/24/2016	2:23 PM	108.37	108.39	108.35	108.36	7896
5/24/2016	2:24 PM	108.4	108.4	108.37	108.37	24725
5/24/2016	2:25 PM	108.4	108.41	108.3901	108.3901	29776
5/24/2016	2:26 PM	108.41	108.41	108.4	108.4066	9550
5/24/2016	2:27 PM	108.39	108.419	108.39	108.419	11687
5/24/2016	2:28 PM	108.3732	108.4	108.37	108.395	25998
5/24/2016	2:29 PM	108.35	108.39	108.34	108.37	37079
5/24/2016	2:30 PM	108.35	108.351	108.34	108.35	11763
5/24/2016	2:31 PM	108.33	108.36	108.33	108.35	37193
5/24/2016	2:32 PM	108.3637	108.38	108.33	108.33	50528
5/24/2016	2:33 PM	108.36	108.365	108.35	108.36	24956
5/24/2016	2:34 PM	108.4	108.41	108.355	108.36	102946
5/24/2016	2:35 PM	108.381	108.39	108.37	108.39	5620
5/24/2016	2:36 PM	108.363	108.38	108.3625	108.38	10127
5/24/2016	2:37 PM	108.3507	108.37	108.35	108.365	11819
5/24/2016	2:38 PM	108.33	108.36	108.33	108.36	26397
5/24/2016	2:39 PM	108.3275	108.34	108.325	108.34	10065
5/24/2016	2:40 PM	108.326	108.34	108.32	108.33	23399
5/24/2016	2:41 PM	108.38	108.38	108.33	108.33	8938
5/24/2016	2:42 PM	108.375	108.38	108.37	108.38	10711
5/24/2016	2:43 PM	108.37	108.38	108.36	108.375	25655
5/24/2016	2:44 PM	108.35	108.38	108.3467	108.364	11958
5/24/2016	2:45 PM	108.33	108.36	108.32	108.35	79671
5/24/2016	2:46 PM	108.35	108.35	108.325	108.33	40925
5/24/2016	2:47 PM	108.344	108.35	108.34	108.35	6941
5/24/2016	2:48 PM	108.365	108.365	108.34	108.3407	68130
5/24/2016	2:49 PM	108.405	108.411	108.3612	108.3612	40402
5/24/2016	2:50 PM	108.405	108.406	108.39	108.4	19015
5/24/2016	2:51 PM	108.4526	108.4599	108.4	108.4005	92816
5/24/2016	2:52 PM	108.4401	108.47	108.44	108.455	44041
5/24/2016	2:53 PM	108.4299	108.4426	108.415	108.44	51867
5/24/2016	2:54 PM	108.41	108.43	108.41	108.425	22668
5/24/2016	2:55 PM	108.4099	108.41	108.39	108.41	36574
5/24/2016	2:56 PM	108.435	108.45	108.41	108.41	38130
5/24/2016	2:57 PM	108.45	108.46	108.4326	108.4326	18172
5/24/2016	2:58 PM	108.45	108.45	108.425	108.4433	16536
5/24/2016	2:59 PM	108.41	108.46	108.4	108.46	32589
5/24/2016	3:00 PM	108.39	108.42	108.385	108.41	27456
5/24/2016	3:01 PM	108.41	108.41	108.38	108.38	36241
5/24/2016	3:02 PM	108.42	108.42	108.4	108.42	22624
5/24/2016	3:03 PM	108.43	108.44	108.41	108.42	35889
5/24/2016	3:04 PM	108.41	108.4263	108.405	108.4263	13874
5/24/2016	3:05 PM	108.4	108.43	108.39	108.4167	38349
5/24/2016	3:06 PM	108.4	108.4258	108.39	108.3937	10320
5/24/2016	3:07 PM	108.39	108.4	108.385	108.39	16800
5/24/2016	3:08 PM	108.37	108.4	108.37	108.395	38419
5/24/2016	3:09 PM	108.3605	108.3774	108.36	108.37	36403
5/24/2016	3:10 PM	108.38	108.38	108.36	108.36	45653
5/24/2016	3:11 PM	108.39	108.41	108.39	108.39	27153
5/24/2016	3:12 PM	108.405	108.405	108.38	108.39	7967
5/24/2016	3:13 PM	108.43	108.43	108.4	108.4	9030
5/24/2016	3:14 PM	108.4163	108.43	108.401	108.42	16220
5/24/2016	3:15 PM	108.42	108.42	108.4	108.4163	53126
5/24/2016	3:16 PM	108.435	108.44	108.42	108.425	21600
5/24/2016	3:17 PM	108.49	108.49	108.439	108.44	41906
5/24/2016	3:18 PM	108.51	108.51	108.48	108.492	35723
5/24/2016	3:19 PM	108.495	108.51	108.49	108.505	31022
5/24/2016	3:20 PM	108.5	108.51	108.48	108.499	39896
5/24/2016	3:21 PM	108.47	108.5	108.4637	108.5	32333
5/24/2016	3:22 PM	108.49	108.49	108.455	108.47	44976
5/24/2016	3:23 PM	108.52	108.52	108.48	108.485	115422
5/24/2016	3:24 PM	108.5599	108.56	108.51	108.51	211597
5/24/2016	3:25 PM	108.56	108.57	108.54	108.55	168164
5/24/2016	3:26 PM	108.57	108.57	108.55	108.55	84139
5/24/2016	3:27 PM	108.5563	108.59	108.55	108.565	57461
5/24/2016	3:28 PM	108.54	108.56	108.4675	108.5599	489991
5/24/2016	3:29 PM	108.5237	108.564	108.5027	108.56	51885
5/24/2016	3:30 PM	108.525	108.53	108.505	108.52	59857
5/24/2016	3:31 PM	108.49	108.54	108.4876	108.53	52343
5/24/2016	3:32 PM	108.46	108.49	108.45	108.49	46623
5/24/2016	3:33 PM	108.45	108.478	108.4336	108.46	169702
5/24/2016	3:34 PM	108.485	108.49	108.445	108.45	134831
5/24/2016	3:35 PM	108.45	108.4801	108.44	108.48	29837
5/24/2016	3:36 PM	108.445	108.47	108.44	108.45	17663
5/24/2016	3:37 PM	108.45	108.46	108.44	108.45	35989
5/24/2016	3:38 PM	108.44	108.45	108.42	108.445	76818
5/24/2016	3:39 PM	108.46	108.47	108.45	108.45	35407
5/24/2016	3:40 PM	108.46	108.48	108.46	108.4661	19422
5/24/2016	3:41 PM	108.475	108.4768	108.45	108.46	49771
5/24/2016	3:42 PM	108.47	108.5	108.47	108.471	84980
5/24/2016	3:43 PM	108.48	108.48	108.425	108.47	268412
5/24/2016	3:44 PM	108.51	108.52	108.47	108.48	30840
5/24/2016	3:45 PM	108.47	108.515	108.465	108.51	57025
5/24/2016	3:46 PM	108.46	108.48	108.45	108.48	83348
5/24/2016	3:47 PM	108.475	108.485	108.451	108.46	35796
5/24/2016	3:48 PM	108.48	108.48	108.46	108.47	62283
5/24/2016	3:49 PM	108.48	108.49	108.47	108.48	80870
5/24/2016	3:50 PM	108.4899	108.5	108.47	108.48	185556
5/24/2016	3:51 PM	108.51	108.52	108.49	108.49	105969
5/24/2016	3:52 PM	108.535	108.54	108.51	108.52	107689
5/24/2016	3:53 PM	108.54	108.55	108.52	108.53	147665
5/24/2016	3:54 PM	108.53	108.54	108.52	108.54	74212
5/24/2016	3:55 PM	108.515	108.53	108.51	108.53	51571
5/24/2016	3:56 PM	108.505	108.5199	108.5	108.51	197544
5/24/2016	3:57 PM	108.495	108.51	108.49	108.505	158000
5/24/2016	3:58 PM	108.51	108.515	108.49	108.5	147986
5/24/2016	3:59 PM	108.48	108.53	108.48	108.515	201306
5/24/2016	4:00 PM	108.46	108.49	108.44	108.48	956366
5/25/2016	9:31 AM	108.86	108.88	108.83	108.86	136235
5/25/2016	9:32 AM	108.87	108.9	108.83	108.8564	94002
5/25/2016	9:33 AM	108.956	108.9595	108.86	108.87	112249
5/25/2016	9:34 AM	108.875	108.98	108.875	108.95	71233
5/25/2016	9:35 AM	108.875	108.92	108.86	108.88	69021
5/25/2016	9:36 AM	108.86	108.91	108.86	108.88	55794
5/25/2016	9:37 AM	108.85	108.89	108.829	108.8664	124117
5/25/2016	9:38 AM	108.84	108.89	108.84	108.851	52234
5/25/2016	9:39 AM	108.855	108.9	108.8401	108.85	65589
5/25/2016	9:40 AM	108.9	108.9375	108.86	108.86	81000
5/25/2016	9:41 AM	108.79	108.92	108.79	108.895	82948
5/25/2016	9:42 AM	108.73	108.81	108.69	108.8	131102
5/25/2016	9:43 AM	108.706	108.72	108.684	108.71	38764
5/25/2016	9:44 AM	108.85	108.86	108.71	108.71	63384
5/25/2016	9:45 AM	108.87	108.89	108.8	108.85	94049
5/25/2016	9:46 AM	108.78	108.87	108.77	108.87	100266
5/25/2016	9:47 AM	108.75	108.81	108.74	108.7762	105013
5/25/2016	9:48 AM	108.78	108.79	108.72	108.7599	71650
5/25/2016	9:49 AM	108.79	108.85	108.74	108.79	86383
5/25/2016	9:50 AM	108.86	108.86	108.77	108.79	58029
5/25/2016	9:51 AM	108.965	109.02	108.86	108.86	216313
5/25/2016	9:52 AM	108.99	109.01	108.97	108.97	49015
5/25/2016	9:53 AM	108.98	109	108.9595	108.9962	29377
5/25/2016	9:54 AM	109.02	109.0318	108.98	108.98	79688
5/25/2016	9:55 AM	109.045	109.0771	109.027	109.027	64534
5/25/2016	9:56 AM	109.05	109.06	109.04	109.05	28876
5/25/2016	9:57 AM	109.16	109.18	109.055	109.055	115265
5/25/2016	9:58 AM	109.1338	109.155	109.12	109.15	81144
5/25/2016	9:59 AM	109.14	109.1611	109.12	109.13	53476
5/25/2016	10:00 AM	109.13	109.19	109.11	109.15	85907
5/25/2016	10:01 AM	109.145	109.16	109.12	109.13	95309
5/25/2016	10:02 AM	109.15	109.1695	109.13	109.1415	31964
5/25/2016	10:03 AM	109.121	109.16	109.11	109.16	96801
5/25/2016	10:04 AM	109.1137	109.125	109.096	109.125	56157
5/25/2016	10:05 AM	109.0968	109.1499	109.0843	109.111	24381
5/25/2016	10:06 AM	109.09	109.1	109.08	109.1	22273
5/25/2016	10:07 AM	109.16	109.17	109.1	109.1	86357
5/25/2016	10:08 AM	109.18	109.24	109.17	109.17	108919
5/25/2016	10:09 AM	109.175	109.21	109.16	109.18	42831
5/25/2016	10:10 AM	109.16	109.21	109.1599	109.18	40026
5/25/2016	10:11 AM	109.22	109.25	109.17	109.17	172259
5/25/2016	10:12 AM	109.2	109.23	109.2	109.22	54241
5/25/2016	10:13 AM	109.2	109.21	109.17	109.2005	77937
5/25/2016	10:14 AM	109.22	109.239	109.205	109.2099	82809
5/25/2016	10:15 AM	109.21	109.24	109.21	109.22	42297
5/25/2016	10:16 AM	109.25	109.27	109.2	109.21	70110
5/25/2016	10:17 AM	109.275	109.296	109.23	109.2462	130549
5/25/2016	10:18 AM	109.33	109.33	109.27	109.27	137730
5/25/2016	10:19 AM	109.305	109.3399	109.3	109.33	70604
5/25/2016	10:20 AM	109.33	109.34	109.3	109.305	40341
5/25/2016	10:21 AM	109.271	109.33	109.261	109.33	188630
5/25/2016	10:22 AM	109.28	109.29	109.26	109.27	92335
5/25/2016	10:23 AM	109.24	109.285	109.24	109.285	99296
5/25/2016	10:24 AM	109.22	109.279	109.215	109.24	122459
5/25/2016	10:25 AM	109.22	109.23	109.21	109.22	55394
5/25/2016	10:26 AM	109.23	109.23	109.19	109.22	106139
5/25/2016	10:27 AM	109.22	109.24	109.21	109.23	79537
5/25/2016	10:28 AM	109.18	109.21	109.16	109.21	130514
5/25/2016	10:29 AM	109.19	109.21	109.18	109.18	65045
5/25/2016	10:30 AM	109.1755	109.2	109.17	109.19	82886
5/25/2016	10:31 AM	109.21	109.24	109.17	109.18	75556
5/25/2016	10:32 AM	109.1697	109.2	109.13	109.2	61935
5/25/2016	10:33 AM	109.1295	109.16	109.12	109.16	109803
5/25/2016	10:34 AM	109.17	109.19	109.12	109.12	90113
5/25/2016	10:35 AM	109.15	109.17	109.14	109.17	50919
5/25/2016	10:36 AM	109.15	109.17	109.14	109.15	101739
5/25/2016	10:37 AM	109.14	109.21	109.13	109.15	81430
5/25/2016	10:38 AM	109.13	109.15	109.1	109.14	70905
5/25/2016	10:39 AM	109.14	109.15	109.12	109.13	44407
5/25/2016	10:40 AM	109.14	109.17	109.13	109.14	36898
5/25/2016	10:41 AM	109.2	109.2	109.14	109.14	25774
5/25/2016	10:42 AM	109.19	109.195	109.15	109.19	54822
5/25/2016	10:43 AM	109.21	109.24	109.19	109.19	43139
5/25/2016	10:44 AM	109.21	109.24	109.2	109.22	53251
5/25/2016	10:45 AM	109.23	109.25	109.2	109.2	62580
5/25/2016	10:46 AM	109.25	109.28	109.23	109.23	93131
5/25/2016	10:47 AM	109.17	109.245	109.1599	109.24	113587
5/25/2016	10:48 AM	109.21	109.22	109.18	109.18	78323
5/25/2016	10:49 AM	109.17	109.22	109.17	109.21	56592
5/25/2016	10:50 AM	109.18	109.19	109.17	109.175	34600
5/25/2016	10:51 AM	109.15	109.185	109.13	109.18	62552
5/25/2016	10:52 AM	109.1635	109.17	109.12	109.15	44481
5/25/2016	10:53 AM	109.1274	109.19	109.1237	109.16	92480
5/25/2016	10:54 AM	109.14	109.17	109.12	109.13	101128
5/25/2016	10:55 AM	109.18	109.18	109.14	109.14	17406
5/25/2016	10:56 AM	109.1599	109.19	109.1505	109.18	47860
5/25/2016	10:57 AM	109.195	109.21	109.15	109.15	48313
5/25/2016	10:58 AM	109.25	109.25	109.19	109.195	31096
5/25/2016	10:59 AM	109.26	109.29	109.2499	109.25	91303
5/25/2016	11:00 AM	109.22	109.26	109.18	109.26	262190
5/25/2016	11:01 AM	109.23	109.26	109.19	109.22	49374
5/25/2016	11:02 AM	109.29	109.31	109.23	109.23	82875
5/25/2016	11:03 AM	109.3	109.31	109.2699	109.29	93297
5/25/2016	11:04 AM	109.28	109.31	109.26	109.31	88470
5/25/2016	11:05 AM	109.28	109.3	109.2701	109.28	70749
5/25/2016	11:06 AM	109.3	109.3	109.26	109.28	43279
5/25/2016	11:07 AM	109.27	109.33	109.27	109.2997	75999
5/25/2016	11:08 AM	109.2566	109.26	109.231	109.26	56464
5/25/2016	11:09 AM	109.18	109.25	109.17	109.25	265056
5/25/2016	11:10 AM	109.2	109.2	109.17	109.18	57273
5/25/2016	11:11 AM	109.16	109.1999	109.14	109.1999	31920
5/25/2016	11:12 AM	109.16	109.18	109.13	109.16	70790
5/25/2016	11:13 AM	109.13	109.1799	109.11	109.16	24192
5/25/2016	11:14 AM	109.08	109.128	109.08	109.128	51899
5/25/2016	11:15 AM	109.08	109.08	109.046	109.07	76867
5/25/2016	11:16 AM	109.12	109.12	109.06	109.08	31555
5/25/2016	11:17 AM	109.1399	109.14	109.12	109.12	25392
5/25/2016	11:18 AM	109.12	109.16	109.12	109.14	76654
5/25/2016	11:19 AM	109.14	109.17	109.11	109.12	28455
5/25/2016	11:20 AM	109.1	109.14	109.081	109.13	54947
5/25/2016	11:21 AM	109.06	109.0979	109.05	109.0979	49555
5/25/2016	11:22 AM	109.035	109.06	109.03	109.06	36263
5/25/2016	11:23 AM	109.06	109.07	109.04	109.04	76382
5/25/2016	11:24 AM	109.06	109.06	109.02	109.06	63682
5/25/2016	11:25 AM	109.04	109.065	109.03	109.0518	16027
5/25/2016	11:26 AM	109.04	109.0566	109.04	109.04	21827
5/25/2016	11:27 AM	109.05	109.05	109.034	109.04	26932
5/25/2016	11:28 AM	109.05	109.07	109.04	109.04	23029
5/25/2016	11:29 AM	109.05	109.09	109.04	109.06	41566
5/25/2016	11:30 AM	109.07	109.0764	109.04	109.04	38228
5/25/2016	11:31 AM	109.06	109.07	109.05	109.065	26188
5/25/2016	11:32 AM	109.04	109.075	109.02	109.07	25932
5/25/2016	11:33 AM	109.05	109.07	109.043	109.044	10347
5/25/2016	11:34 AM	109.0566	109.07	109.03	109.05	31294
5/25/2016	11:35 AM	109.1	109.11	109.06	109.06	41799
5/25/2016	11:36 AM	109.15	109.16	109.12	109.12	50374
5/25/2016	11:37 AM	109.11	109.1468	109.1	109.14	35302
5/25/2016	11:38 AM	109.09	109.1	109.07	109.1	20908
5/25/2016	11:39 AM	109.1	109.12	109.09	109.1	43642
5/25/2016	11:40 AM	109.08	109.1	109.04	109.1	34462
5/25/2016	11:41 AM	109.06	109.076	109.05	109.0707	22615
5/25/2016	11:42 AM	109.06	109.07	109.03	109.05	43791
5/25/2016	11:43 AM	109.05	109.06	109.04	109.05	10843
5/25/2016	11:44 AM	109.07	109.07	109.05	109.05	18255
5/25/2016	11:45 AM	109.09	109.11	109.07	109.08	152115
5/25/2016	11:46 AM	109.12	109.12	109.08	109.09	22770
5/25/2016	11:47 AM	109.13	109.14	109.11	109.11	11526
5/25/2016	11:48 AM	109.1395	109.16	109.13	109.14	19811
5/25/2016	11:49 AM	109.1064	109.1399	109.1	109.1399	23345
5/25/2016	11:50 AM	109.08	109.11	109.08	109.1	30450
5/25/2016	11:51 AM	109.09	109.09	109.08	109.08	24829
5/25/2016	11:52 AM	109.1	109.13	109.05	109.09	73173
5/25/2016	11:53 AM	109.07	109.1	109.07	109.0935	36051
5/25/2016	11:54 AM	109.06	109.084	109.06	109.06	22079
5/25/2016	11:55 AM	109.08	109.09	109.05	109.06	32265
5/25/2016	11:56 AM	109.08	109.08	109.07	109.08	17669
5/25/2016	11:57 AM	109.07	109.086	109.06	109.07	36381
5/25/2016	11:58 AM	109.12	109.12	109.07	109.08	54990
5/25/2016	11:59 AM	109.18	109.19	109.13	109.13	73231
5/25/2016	12:00 PM	109.19	109.19	109.16	109.185	25424
5/25/2016	12:01 PM	109.1975	109.2	109.1703	109.19	49068
5/25/2016	12:02 PM	109.19	109.2	109.172	109.19	164118
5/25/2016	12:03 PM	109.2034	109.22	109.19	109.2	105243
5/25/2016	12:04 PM	109.21	109.2299	109.2	109.2	49444
5/25/2016	12:05 PM	109.22	109.23	109.2	109.204	49364
5/25/2016	12:06 PM	109.21	109.22	109.19	109.22	33093
5/25/2016	12:07 PM	109.196	109.21	109.18	109.2	22737
5/25/2016	12:08 PM	109.19	109.21	109.19	109.2	38818
5/25/2016	12:09 PM	109.2	109.22	109.19	109.1999	32893
5/25/2016	12:10 PM	109.19	109.2	109.18	109.19	33987
5/25/2016	12:11 PM	109.19	109.2	109.18	109.19	22915
5/25/2016	12:12 PM	109.22	109.22	109.19	109.19	19662
5/25/2016	12:13 PM	109.23	109.23	109.21	109.21	28255
5/25/2016	12:14 PM	109.22	109.25	109.21	109.23	58357
5/25/2016	12:15 PM	109.2	109.22	109.19	109.21	37684
5/25/2016	12:16 PM	109.22	109.24	109.19	109.2	102899
5/25/2016	12:17 PM	109.2299	109.23	109.2	109.21	31042
5/25/2016	12:18 PM	109.21	109.24	109.206	109.23	20111
5/25/2016	12:19 PM	109.18	109.21	109.18	109.21	32940
5/25/2016	12:20 PM	109.16	109.1868	109.16	109.1868	50374
5/25/2016	12:21 PM	109.14	109.16	109.14	109.15	26799
5/25/2016	12:22 PM	109.17	109.17	109.13	109.13	37183
5/25/2016	12:23 PM	109.2	109.21	109.16	109.17	58038
5/25/2016	12:24 PM	109.21	109.21	109.1801	109.2	26065
5/25/2016	12:25 PM	109.18	109.21	109.18	109.21	64889
5/25/2016	12:26 PM	109.18	109.185	109.17	109.185	80500
5/25/2016	12:27 PM	109.2	109.2	109.16	109.18	22117
5/25/2016	12:28 PM	109.1867	109.195	109.17	109.194	14223
5/25/2016	12:29 PM	109.18	109.2	109.18	109.19	18336
5/25/2016	12:30 PM	109.18	109.19	109.17	109.18	60426
5/25/2016	12:31 PM	109.176	109.2	109.17	109.181	12012
5/25/2016	12:32 PM	109.18	109.19	109.17	109.17	46138
5/25/2016	12:33 PM	109.19	109.2	109.17	109.17	9029
5/25/2016	12:34 PM	109.18	109.2	109.17	109.19	43667
5/25/2016	12:35 PM	109.18	109.19	109.17	109.18	6049
5/25/2016	12:36 PM	109.17	109.19	109.17	109.1899	8148
5/25/2016	12:37 PM	109.1664	109.1805	109.1664	109.17	23234
5/25/2016	12:38 PM	109.17	109.1788	109.17	109.17	15235
5/25/2016	12:39 PM	109.1801	109.19	109.17	109.17	14877
5/25/2016	12:40 PM	109.21	109.22	109.19	109.19	9402
5/25/2016	12:41 PM	109.2199	109.23	109.21	109.22	16005
5/25/2016	12:42 PM	109.21	109.215	109.2	109.21	17845
5/25/2016	12:43 PM	109.25	109.26	109.215	109.215	20514
5/25/2016	12:44 PM	109.23	109.26	109.23	109.26	26359
5/25/2016	12:45 PM	109.22	109.2335	109.22	109.2335	2808
5/25/2016	12:46 PM	109.23	109.24	109.21	109.21	8805
5/25/2016	12:47 PM	109.226	109.23	109.22	109.23	3161
5/25/2016	12:48 PM	109.215	109.229	109.21	109.22	6069
5/25/2016	12:49 PM	109.23	109.23	109.214	109.22	29494
5/25/2016	12:50 PM	109.22	109.23	109.2	109.225	52945
5/25/2016	12:51 PM	109.24	109.26	109.23	109.23	15869
5/25/2016	12:52 PM	109.26	109.26	109.245	109.2486	14050
5/25/2016	12:53 PM	109.2399	109.27	109.235	109.258	10922
5/25/2016	12:54 PM	109.2599	109.2599	109.23	109.23	17331
5/25/2016	12:55 PM	109.22	109.2599	109.22	109.255	11406
5/25/2016	12:56 PM	109.25	109.2535	109.23	109.23	16220
5/25/2016	12:57 PM	109.2205	109.25	109.22	109.25	19487
5/25/2016	12:58 PM	109.23	109.24	109.22	109.23	10254
5/25/2016	12:59 PM	109.25	109.25	109.23	109.23	3729
5/25/2016	1:00 PM	109.27	109.27	109.2495	109.2495	17924
5/25/2016	1:01 PM	109.3	109.3	109.26	109.27	25327
5/25/2016	1:02 PM	109.37	109.38	109.3	109.3	123349
5/25/2016	1:03 PM	109.42	109.43	109.37	109.38	113460
5/25/2016	1:04 PM	109.47	109.48	109.42	109.42	112940
5/25/2016	1:05 PM	109.46	109.48	109.45	109.4793	103317
5/25/2016	1:06 PM	109.5	109.5	109.46	109.46	53215
5/25/2016	1:07 PM	109.523	109.523	109.49	109.5	44314
5/25/2016	1:08 PM	109.4935	109.54	109.49	109.53	77273
5/25/2016	1:09 PM	109.53	109.53	109.49	109.5	40988
5/25/2016	1:10 PM	109.5	109.54	109.49	109.54	57163
5/25/2016	1:11 PM	109.49	109.51	109.4897	109.5	38381
5/25/2016	1:12 PM	109.49	109.49	109.48	109.49	38416
5/25/2016	1:13 PM	109.485	109.49	109.47	109.48	7957
5/25/2016	1:14 PM	109.47	109.49	109.47	109.49	39274
5/25/2016	1:15 PM	109.51	109.51	109.47	109.47	60232
5/25/2016	1:16 PM	109.49	109.51	109.4801	109.51	29119
5/25/2016	1:17 PM	109.48	109.51	109.48	109.5	25046
5/25/2016	1:18 PM	109.48	109.4937	109.48	109.49	12783
5/25/2016	1:19 PM	109.485	109.505	109.475	109.48	46575
5/25/2016	1:20 PM	109.485	109.49	109.47	109.48	40701
5/25/2016	1:21 PM	109.48	109.5	109.48	109.49	29763
5/25/2016	1:22 PM	109.484	109.4899	109.46	109.4722	38199
5/25/2016	1:23 PM	109.49	109.5	109.48	109.49	21034
5/25/2016	1:24 PM	109.47	109.5	109.47	109.4901	31937
5/25/2016	1:25 PM	109.52	109.54	109.46	109.465	144256
5/25/2016	1:26 PM	109.505	109.52	109.5	109.52	32334
5/25/2016	1:27 PM	109.53	109.53	109.49	109.5	21295
5/25/2016	1:28 PM	109.51	109.53	109.5	109.53	17455
5/25/2016	1:29 PM	109.52	109.5278	109.5101	109.5133	9260
5/25/2016	1:30 PM	109.51	109.52	109.5	109.5199	19978
5/25/2016	1:31 PM	109.52	109.529	109.51	109.51	45684
5/25/2016	1:32 PM	109.54	109.54	109.52	109.52	30458
5/25/2016	1:33 PM	109.555	109.57	109.54	109.54	74696
5/25/2016	1:34 PM	109.54	109.56	109.53	109.555	50762
5/25/2016	1:35 PM	109.534	109.54	109.529	109.54	25243
5/25/2016	1:36 PM	109.53	109.56	109.53	109.54	73743
5/25/2016	1:37 PM	109.53	109.55	109.52	109.54	67484
5/25/2016	1:38 PM	109.5	109.5399	109.495	109.5399	54584
5/25/2016	1:39 PM	109.505	109.522	109.5	109.505	30194
5/25/2016	1:40 PM	109.5	109.505	109.49	109.505	23558
5/25/2016	1:41 PM	109.465	109.5155	109.461	109.505	52472
5/25/2016	1:42 PM	109.455	109.47	109.45	109.46	38642
5/25/2016	1:43 PM	109.45	109.4623	109.45	109.455	33779
5/25/2016	1:44 PM	109.47	109.47	109.45	109.45	26559
5/25/2016	1:45 PM	109.47	109.475	109.45	109.46	30143
5/25/2016	1:46 PM	109.45	109.48	109.44	109.47	55692
5/25/2016	1:47 PM	109.4561	109.4635	109.445	109.45	41487
5/25/2016	1:48 PM	109.43	109.455	109.43	109.45	32189
5/25/2016	1:49 PM	109.42	109.445	109.42	109.43	35675
5/25/2016	1:50 PM	109.41	109.43	109.41	109.4238	21302
5/25/2016	1:51 PM	109.45	109.45	109.41	109.41	47500
5/25/2016	1:52 PM	109.4401	109.45	109.4365	109.445	19017
5/25/2016	1:53 PM	109.46	109.48	109.43	109.44	58598
5/25/2016	1:54 PM	109.475	109.475	109.46	109.47	31487
5/25/2016	1:55 PM	109.49	109.49	109.47	109.4725	97014
5/25/2016	1:56 PM	109.47	109.51	109.46	109.49	65740
5/25/2016	1:57 PM	109.49	109.5	109.464	109.47	10238
5/25/2016	1:58 PM	109.46	109.49	109.46	109.49	48151
5/25/2016	1:59 PM	109.465	109.48	109.46	109.4601	20381
5/25/2016	2:00 PM	109.49	109.49	109.46	109.47	36135
5/25/2016	2:01 PM	109.4567	109.5	109.4501	109.49	113586
5/25/2016	2:02 PM	109.43	109.46	109.43	109.46	45584
5/25/2016	2:03 PM	109.405	109.43	109.4	109.43	57765
5/25/2016	2:04 PM	109.42	109.425	109.4	109.405	54451
5/25/2016	2:05 PM	109.37	109.43	109.37	109.425	97603
5/25/2016	2:06 PM	109.37	109.39	109.35	109.37	79424
5/25/2016	2:07 PM	109.38	109.39	109.36	109.36	25774
5/25/2016	2:08 PM	109.36	109.39	109.36	109.38	26160
5/25/2016	2:09 PM	109.35	109.37	109.35	109.36	24587
5/25/2016	2:10 PM	109.37	109.37	109.35	109.35	21375
5/25/2016	2:11 PM	109.395	109.4	109.37	109.37	33745
5/25/2016	2:12 PM	109.371	109.39	109.37	109.38	5370
5/25/2016	2:13 PM	109.382	109.39	109.36	109.38	21255
5/25/2016	2:14 PM	109.38	109.4	109.38	109.385	15956
5/25/2016	2:15 PM	109.32	109.375	109.32	109.37	80697
5/25/2016	2:16 PM	109.35	109.35	109.32	109.33	17931
5/25/2016	2:17 PM	109.36	109.36	109.33	109.3439	17077
5/25/2016	2:18 PM	109.3301	109.35	109.33	109.35	10158
5/25/2016	2:19 PM	109.3135	109.335	109.3	109.33	29202
5/25/2016	2:20 PM	109.35	109.36	109.31	109.315	23763
5/25/2016	2:21 PM	109.35	109.36	109.34	109.35	18513
5/25/2016	2:22 PM	109.32	109.36	109.32	109.36	22046
5/25/2016	2:23 PM	109.34	109.34	109.31	109.31	5837
5/25/2016	2:24 PM	109.32	109.34	109.32	109.34	7311
5/25/2016	2:25 PM	109.33	109.3405	109.31	109.325	28368
5/25/2016	2:26 PM	109.35	109.3665	109.33	109.33	10726
5/25/2016	2:27 PM	109.34	109.36	109.32	109.35	13267
5/25/2016	2:28 PM	109.36	109.36	109.33	109.345	21620
5/25/2016	2:29 PM	109.385	109.39	109.36	109.36	12187
5/25/2016	2:30 PM	109.33	109.389	109.33	109.38	17032
5/25/2016	2:31 PM	109.34	109.3499	109.31	109.33	23220
5/25/2016	2:32 PM	109.315	109.3398	109.314	109.33	10961
5/25/2016	2:33 PM	109.281	109.31	109.28	109.31	25796
5/25/2016	2:34 PM	109.3015	109.305	109.28	109.285	10763
5/25/2016	2:35 PM	109.36	109.36	109.31	109.31	52280
5/25/2016	2:36 PM	109.37	109.4099	109.3601	109.3601	73179
5/25/2016	2:37 PM	109.41	109.41	109.36	109.36	27199
5/25/2016	2:38 PM	109.42	109.45	109.409	109.41	49184
5/25/2016	2:39 PM	109.425	109.425	109.39	109.42	23818
5/25/2016	2:40 PM	109.38	109.42	109.38	109.42	13082
5/25/2016	2:41 PM	109.3478	109.375	109.3478	109.375	10200
5/25/2016	2:42 PM	109.36	109.37	109.33	109.35	49862
5/25/2016	2:43 PM	109.34	109.37	109.335	109.365	62303
5/25/2016	2:44 PM	109.3599	109.3599	109.33	109.33	14775
5/25/2016	2:45 PM	109.34	109.3568	109.335	109.35	8859
5/25/2016	2:46 PM	109.4	109.405	109.33	109.335	18136
5/25/2016	2:47 PM	109.44	109.46	109.39	109.395	60391
5/25/2016	2:48 PM	109.44	109.46	109.43	109.45	32575
5/25/2016	2:49 PM	109.39	109.4475	109.39	109.44	22079
5/25/2016	2:50 PM	109.25	109.38	109.24	109.38	108778
5/25/2016	2:51 PM	109.26	109.26	109.21	109.26	50728
5/25/2016	2:52 PM	109.2201	109.26	109.21	109.26	20771
5/25/2016	2:53 PM	109.2	109.2399	109.17	109.22	34868
5/25/2016	2:54 PM	109.18	109.23	109.18	109.2	21889
5/25/2016	2:55 PM	109.2099	109.21	109.17	109.18	16815
5/25/2016	2:56 PM	109.2	109.21	109.18	109.21	16233
5/25/2016	2:57 PM	109.2134	109.24	109.2	109.21	134577
5/25/2016	2:58 PM	109.201	109.215	109.18	109.215	42105
5/25/2016	2:59 PM	109.1607	109.21	109.16	109.21	42075
5/25/2016	3:00 PM	109.13	109.17	109.1234	109.17	40488
5/25/2016	3:01 PM	109.123	109.17	109.12	109.13	58128
5/25/2016	3:02 PM	109.155	109.16	109.12	109.12	73532
5/25/2016	3:03 PM	109.17	109.18	109.14	109.1575	24290
5/25/2016	3:04 PM	109.13	109.1899	109.13	109.17	22440
5/25/2016	3:05 PM	109.1	109.13	109.1	109.13	39475
5/25/2016	3:06 PM	109.0961	109.114	109.09	109.095	30696
5/25/2016	3:07 PM	109.12	109.125	109.0901	109.1	46768
5/25/2016	3:08 PM	109.1	109.13	109.09	109.12	41242
5/25/2016	3:09 PM	109.15	109.165	109.1	109.1	60351
5/25/2016	3:10 PM	109.16	109.16	109.14	109.14	18638
5/25/2016	3:11 PM	109.18	109.19	109.17	109.17	98547
5/25/2016	3:12 PM	109.14	109.18	109.14	109.18	25373
5/25/2016	3:13 PM	109.14	109.16	109.13	109.14	58938
5/25/2016	3:14 PM	109.1097	109.15	109.1	109.14	53262
5/25/2016	3:15 PM	109.13	109.14	109.11	109.11	128918
5/25/2016	3:16 PM	109.17	109.18	109.135	109.14	140538
5/25/2016	3:17 PM	109.1729	109.18	109.15	109.17	41480
5/25/2016	3:18 PM	109.18	109.2	109.16	109.17	96523
5/25/2016	3:19 PM	109.23	109.245	109.18	109.18	97369
5/25/2016	3:20 PM	109.22	109.225	109.17	109.22	83438
5/25/2016	3:21 PM	109.2399	109.24	109.22	109.22	33674
5/25/2016	3:22 PM	109.285	109.3	109.23	109.235	232022
5/25/2016	3:23 PM	109.26	109.29	109.25	109.28	41905
5/25/2016	3:24 PM	109.265	109.275	109.26	109.26	34720
5/25/2016	3:25 PM	109.27	109.27	109.2405	109.27	63526
5/25/2016	3:26 PM	109.26	109.28	109.25	109.265	40987
5/25/2016	3:27 PM	109.2899	109.29	109.25	109.25	28601
5/25/2016	3:28 PM	109.3	109.3	109.27	109.28	49963
5/25/2016	3:29 PM	109.37	109.37	109.3	109.3	108028
5/25/2016	3:30 PM	109.4335	109.4499	109.36	109.37	51422
5/25/2016	3:31 PM	109.3805	109.435	109.37	109.43	75768
5/25/2016	3:32 PM	109.38	109.39	109.38	109.38	29618
5/25/2016	3:33 PM	109.42	109.435	109.38	109.39	36396
5/25/2016	3:34 PM	109.405	109.43	109.405	109.42	30937
5/25/2016	3:35 PM	109.41	109.42	109.41	109.41	23490
5/25/2016	3:36 PM	109.399	109.415	109.39	109.41	39920
5/25/2016	3:37 PM	109.37	109.4	109.36	109.3965	46240
5/25/2016	3:38 PM	109.36	109.38	109.35	109.38	110000
5/25/2016	3:39 PM	109.37	109.39	109.36	109.36	37820
5/25/2016	3:40 PM	109.34	109.379	109.33	109.37	40844
5/25/2016	3:41 PM	109.31	109.37	109.3	109.34	97467
5/25/2016	3:42 PM	109.305	109.34	109.3	109.31	80472
5/25/2016	3:43 PM	109.28	109.315	109.28	109.31	28269
5/25/2016	3:44 PM	109.27	109.3	109.27	109.28	46794
5/25/2016	3:45 PM	109.29	109.32	109.275	109.28	40158
5/25/2016	3:46 PM	109.255	109.3	109.25	109.3	33599
5/25/2016	3:47 PM	109.205	109.28	109.2	109.26	38476
5/25/2016	3:48 PM	109.2	109.22	109.19	109.21	70488
5/25/2016	3:49 PM	109.25	109.25	109.19	109.2	38579
5/25/2016	3:50 PM	109.225	109.26	109.21	109.2435	124810
5/25/2016	3:51 PM	109.27	109.28	109.22	109.24	195969
5/25/2016	3:52 PM	109.3	109.3	109.26	109.27	142843
5/25/2016	3:53 PM	109.27	109.295	109.27	109.29	30595
5/25/2016	3:54 PM	109.26	109.275	109.22	109.27	331390
5/25/2016	3:55 PM	109.23	109.26	109.23	109.2599	28932
5/25/2016	3:56 PM	109.2895	109.29	109.23	109.23	88358
5/25/2016	3:57 PM	109.31	109.34	109.275	109.285	107380
5/25/2016	3:58 PM	109.32	109.32	109.29	109.31	92769
5/25/2016	3:59 PM	109.291	109.32	109.29	109.32	94064
5/25/2016	4:00 PM	109.24	109.33	109.22	109.285	827264
5/26/2016	9:31 AM	109.38	109.38	109.26	109.33	190219
5/26/2016	9:32 AM	109.435	109.44	109.36	109.37	63108
5/26/2016	9:33 AM	109.44	109.45	109.42	109.44	71875
5/26/2016	9:34 AM	109.46	109.5	109.41	109.43	192173
5/26/2016	9:35 AM	109.41	109.48	109.37	109.46	99964
5/26/2016	9:36 AM	109.28	109.39	109.26	109.39	151923
5/26/2016	9:37 AM	109.2638	109.3095	109.2638	109.28	38074
5/26/2016	9:38 AM	109.25	109.29	109.19	109.261	90349
5/26/2016	9:39 AM	109.23	109.25	109.18	109.25	80895
5/26/2016	9:40 AM	109.33	109.3362	109.23	109.235	70257
5/26/2016	9:41 AM	109.35	109.37	109.32	109.33	86100
5/26/2016	9:42 AM	109.374	109.41	109.35	109.35	171580
5/26/2016	9:43 AM	109.33	109.375	109.2899	109.37	206806
5/26/2016	9:44 AM	109.4099	109.41	109.32	109.33	194807
5/26/2016	9:45 AM	109.47	109.47	109.3844	109.41	154245
5/26/2016	9:46 AM	109.4203	109.48	109.41	109.47	98851
5/26/2016	9:47 AM	109.42	109.45	109.39	109.414	83266
5/26/2016	9:48 AM	109.28	109.41	109.23	109.41	106291
5/26/2016	9:49 AM	109.23	109.32	109.22	109.29	44648
5/26/2016	9:50 AM	109.3	109.3099	109.23	109.23	36954
5/26/2016	9:51 AM	109.22	109.33	109.21	109.3	46829
5/26/2016	9:52 AM	109.175	109.23	109.175	109.22	53437
5/26/2016	9:53 AM	109.19	109.23	109.17	109.17	62123
5/26/2016	9:54 AM	109.18	109.19	109.15	109.1838	144788
5/26/2016	9:55 AM	109.13	109.175	109.12	109.175	73274
5/26/2016	9:56 AM	109.1701	109.182	109.13	109.13	67399
5/26/2016	9:57 AM	109.14	109.21	109.139	109.17	56730
5/26/2016	9:58 AM	109.16	109.17	109.14	109.15	26714
5/26/2016	9:59 AM	109.13	109.2	109.11	109.1697	133567
5/26/2016	10:00 AM	109.14	109.14	109.11	109.12	69457
5/26/2016	10:01 AM	109.18	109.18	109.13	109.14	131186
5/26/2016	10:02 AM	109.172	109.2	109.14	109.18	96856
5/26/2016	10:03 AM	109.1826	109.229	109.1625	109.18	103534
5/26/2016	10:04 AM	109.2407	109.25	109.1793	109.19	44694
5/26/2016	10:05 AM	109.21	109.25	109.2	109.24	26768
5/26/2016	10:06 AM	109.11	109.2	109.09	109.2	124232
5/26/2016	10:07 AM	109.1399	109.14	109.1	109.11	40197
5/26/2016	10:08 AM	109.21	109.21	109.13	109.14	161220
5/26/2016	10:09 AM	109.2	109.21	109.18	109.2	52081
5/26/2016	10:10 AM	109.18	109.19	109.16	109.19	38413
5/26/2016	10:11 AM	109.24	109.26	109.18	109.18	31146
5/26/2016	10:12 AM	109.27	109.28	109.225	109.24	38105
5/26/2016	10:13 AM	109.309	109.309	109.25	109.27	16783
5/26/2016	10:14 AM	109.27	109.31	109.26	109.3	39843
5/26/2016	10:15 AM	109.2578	109.28	109.23	109.26	89564
5/26/2016	10:16 AM	109.29	109.31	109.26	109.26	27518
5/26/2016	10:17 AM	109.3397	109.34	109.28	109.3	73751
5/26/2016	10:18 AM	109.4	109.42	109.33	109.34	87018
5/26/2016	10:19 AM	109.4	109.42	109.4	109.405	17988
5/26/2016	10:20 AM	109.41	109.41	109.38	109.4	34822
5/26/2016	10:21 AM	109.37	109.41	109.3601	109.41	21865
5/26/2016	10:22 AM	109.36	109.3664	109.34	109.36	23369
5/26/2016	10:23 AM	109.4	109.4099	109.37	109.37	17791
5/26/2016	10:24 AM	109.35	109.4	109.34	109.4	24569
5/26/2016	10:25 AM	109.34	109.36	109.33	109.35	12813
5/26/2016	10:26 AM	109.39	109.4	109.335	109.335	23935
5/26/2016	10:27 AM	109.39	109.4007	109.37	109.39	21222
5/26/2016	10:28 AM	109.37	109.41	109.36	109.4	14321
5/26/2016	10:29 AM	109.37	109.38	109.34	109.37	22211
5/26/2016	10:30 AM	109.34	109.36	109.3	109.36	31978
5/26/2016	10:31 AM	109.465	109.47	109.3431	109.35	60270
5/26/2016	10:32 AM	109.49	109.4998	109.45	109.46	29609
5/26/2016	10:33 AM	109.48	109.49	109.44	109.49	40417
5/26/2016	10:34 AM	109.53	109.55	109.46	109.48	134130
5/26/2016	10:35 AM	109.45	109.526	109.432	109.526	132496
5/26/2016	10:36 AM	109.37	109.47	109.37	109.455	79598
5/26/2016	10:37 AM	109.42	109.43	109.38	109.38	46918
5/26/2016	10:38 AM	109.44	109.47	109.42	109.42	15747
5/26/2016	10:39 AM	109.4605	109.4767	109.44	109.44	18922
5/26/2016	10:40 AM	109.469	109.4837	109.45	109.47	24245
5/26/2016	10:41 AM	109.5	109.5	109.455	109.47	62828
5/26/2016	10:42 AM	109.48	109.5	109.47	109.5	36662
5/26/2016	10:43 AM	109.52	109.529	109.46	109.47	13776
5/26/2016	10:44 AM	109.51	109.54	109.51	109.52	29945
5/26/2016	10:45 AM	109.48	109.51	109.46	109.51	38381
5/26/2016	10:46 AM	109.479	109.5	109.43	109.49	55446
5/26/2016	10:47 AM	109.382	109.47	109.38	109.47	74601
5/26/2016	10:48 AM	109.42	109.44	109.38	109.38	45766
5/26/2016	10:49 AM	109.39	109.425	109.37	109.42	74535
5/26/2016	10:50 AM	109.38	109.42	109.37	109.39	22480
5/26/2016	10:51 AM	109.35	109.39	109.35	109.38	98965
5/26/2016	10:52 AM	109.39	109.4	109.35	109.35	38341
5/26/2016	10:53 AM	109.42	109.42	109.39	109.39	34659
5/26/2016	10:54 AM	109.38	109.4474	109.38	109.42	85814
5/26/2016	10:55 AM	109.41	109.41	109.38	109.38	17277
5/26/2016	10:56 AM	109.39	109.41	109.38	109.41	31794
5/26/2016	10:57 AM	109.39	109.4237	109.38	109.38	50491
5/26/2016	10:58 AM	109.39	109.42	109.39	109.4	44777
5/26/2016	10:59 AM	109.3399	109.39	109.33	109.39	26554
5/26/2016	11:00 AM	109.282	109.34	109.28	109.33	109969
5/26/2016	11:01 AM	109.26	109.32	109.255	109.285	64027
5/26/2016	11:02 AM	109.281	109.3	109.26	109.27	17635
5/26/2016	11:03 AM	109.3	109.33	109.28	109.2832	49314
5/26/2016	11:04 AM	109.351	109.351	109.31	109.31	43495
5/26/2016	11:05 AM	109.34	109.3762	109.34	109.35	83998
5/26/2016	11:06 AM	109.34	109.35	109.32	109.34	13076
5/26/2016	11:07 AM	109.341	109.35	109.31	109.33	10786
5/26/2016	11:08 AM	109.334	109.35	109.324	109.35	32343
5/26/2016	11:09 AM	109.34	109.34	109.33	109.34	9213
5/26/2016	11:10 AM	109.35	109.359	109.34	109.34	7109
5/26/2016	11:11 AM	109.36	109.38	109.36	109.36	73397
5/26/2016	11:12 AM	109.37	109.37	109.34	109.36	19805
5/26/2016	11:13 AM	109.41	109.43	109.38	109.38	49277
5/26/2016	11:14 AM	109.41	109.4366	109.41	109.42	38985
5/26/2016	11:15 AM	109.41	109.42	109.39	109.4133	16200
5/26/2016	11:16 AM	109.37	109.4199	109.37	109.4133	34395
5/26/2016	11:17 AM	109.38	109.38	109.34	109.38	44687
5/26/2016	11:18 AM	109.35	109.38	109.35	109.38	42836
5/26/2016	11:19 AM	109.36	109.36	109.3333	109.35	21798
5/26/2016	11:20 AM	109.38	109.3961	109.36	109.36	23353
5/26/2016	11:21 AM	109.33	109.39	109.33	109.38	39929
5/26/2016	11:22 AM	109.31	109.32	109.3	109.32	28224
5/26/2016	11:23 AM	109.35	109.3611	109.307	109.32	49006
5/26/2016	11:24 AM	109.37	109.42	109.35	109.35	89727
5/26/2016	11:25 AM	109.39	109.39	109.36	109.37	38619
5/26/2016	11:26 AM	109.36	109.3956	109.36	109.39	20479
5/26/2016	11:27 AM	109.354	109.37	109.34	109.37	19540
5/26/2016	11:28 AM	109.35	109.38	109.35	109.36	22679
5/26/2016	11:29 AM	109.43	109.43	109.35	109.35	19613
5/26/2016	11:30 AM	109.47	109.47	109.43	109.43	54044
5/26/2016	11:31 AM	109.45	109.49	109.445	109.47	79433
5/26/2016	11:32 AM	109.43	109.45	109.415	109.45	27094
5/26/2016	11:33 AM	109.46	109.475	109.42	109.43	93176
5/26/2016	11:34 AM	109.42	109.47	109.42	109.46	24191
5/26/2016	11:35 AM	109.47	109.47	109.415	109.42	14119
5/26/2016	11:36 AM	109.48	109.48	109.46	109.47	24664
5/26/2016	11:37 AM	109.468	109.48	109.45	109.477	18845
5/26/2016	11:38 AM	109.47	109.475	109.45	109.464	21618
5/26/2016	11:39 AM	109.46	109.47	109.45	109.47	36118
5/26/2016	11:40 AM	109.44	109.46	109.43	109.45	16935
5/26/2016	11:41 AM	109.45	109.46	109.43	109.44	19218
5/26/2016	11:42 AM	109.41	109.44	109.3967	109.44	19673
5/26/2016	11:43 AM	109.43	109.43	109.4	109.405	9078
5/26/2016	11:44 AM	109.47	109.475	109.4278	109.43	19104
5/26/2016	11:45 AM	109.48	109.48	109.46	109.48	20249
5/26/2016	11:46 AM	109.47	109.485	109.46	109.48	20036
5/26/2016	11:47 AM	109.44	109.47	109.44	109.47	60167
5/26/2016	11:48 AM	109.4399	109.446	109.43	109.44	6457
5/26/2016	11:49 AM	109.405	109.4395	109.4	109.4395	20574
5/26/2016	11:50 AM	109.37	109.4099	109.37	109.4	51514
5/26/2016	11:51 AM	109.35	109.375	109.341	109.37	29503
5/26/2016	11:52 AM	109.37	109.39	109.35	109.35	23294
5/26/2016	11:53 AM	109.38	109.41	109.37	109.38	45824
5/26/2016	11:54 AM	109.38	109.4	109.38	109.38	11981
5/26/2016	11:55 AM	109.38	109.39	109.37	109.38	12624
5/26/2016	11:56 AM	109.41	109.419	109.38	109.38	33026
5/26/2016	11:57 AM	109.37	109.41	109.35	109.41	64830
5/26/2016	11:58 AM	109.38	109.38	109.36	109.37	5454
5/26/2016	11:59 AM	109.4	109.415	109.38	109.38	30047
5/26/2016	12:00 PM	109.37	109.4099	109.37	109.39	31705
5/26/2016	12:01 PM	109.375	109.39	109.37	109.37	18880
5/26/2016	12:02 PM	109.3763	109.381	109.3699	109.38	9396
5/26/2016	12:03 PM	109.3856	109.3856	109.365	109.365	5292
5/26/2016	12:04 PM	109.36	109.4	109.36	109.39	26590
5/26/2016	12:05 PM	109.35	109.36	109.34	109.36	12958
5/26/2016	12:06 PM	109.39	109.39	109.35	109.35	6818
5/26/2016	12:07 PM	109.405	109.44	109.4	109.4	75040
5/26/2016	12:08 PM	109.37	109.41	109.37	109.41	31003
5/26/2016	12:09 PM	109.35	109.3801	109.35	109.36	20432
5/26/2016	12:10 PM	109.38	109.39	109.36	109.36	14510
5/26/2016	12:11 PM	109.38	109.39	109.375	109.38	10916
5/26/2016	12:12 PM	109.37	109.38	109.35	109.38	36823
5/26/2016	12:13 PM	109.3903	109.4	109.38	109.38	15410
5/26/2016	12:14 PM	109.39	109.3963	109.39	109.391	2673
5/26/2016	12:15 PM	109.345	109.38	109.345	109.38	12259
5/26/2016	12:16 PM	109.34	109.35	109.33	109.34	7936
5/26/2016	12:17 PM	109.34	109.3585	109.32	109.34	29407
5/26/2016	12:18 PM	109.33	109.33	109.31	109.33	15686
5/26/2016	12:19 PM	109.33	109.34	109.33	109.34	7626
5/26/2016	12:20 PM	109.32	109.34	109.32	109.32	12669
5/26/2016	12:21 PM	109.34	109.34	109.31	109.3195	10275
5/26/2016	12:22 PM	109.34	109.36	109.34	109.349	13898
5/26/2016	12:23 PM	109.33	109.34	109.33	109.34	16479
5/26/2016	12:24 PM	109.34	109.34	109.32	109.33	7422
5/26/2016	12:25 PM	109.35	109.35	109.34	109.3461	94399
5/26/2016	12:26 PM	109.35	109.35	109.33	109.345	7916
5/26/2016	12:27 PM	109.31	109.346	109.3	109.34	84293
5/26/2016	12:28 PM	109.32	109.33	109.31	109.33	17728
5/26/2016	12:29 PM	109.35	109.35	109.33	109.33	16297
5/26/2016	12:30 PM	109.325	109.355	109.325	109.35	17050
5/26/2016	12:31 PM	109.3448	109.35	109.3299	109.33	5740
5/26/2016	12:32 PM	109.3499	109.35	109.34	109.3448	2665
5/26/2016	12:33 PM	109.355	109.36	109.345	109.35	5258
5/26/2016	12:34 PM	109.3682	109.3682	109.35	109.35	10552
5/26/2016	12:35 PM	109.36	109.3685	109.349	109.36	13470
5/26/2016	12:36 PM	109.37	109.37	109.34	109.36	21703
5/26/2016	12:37 PM	109.37	109.37	109.36	109.36	25075
5/26/2016	12:38 PM	109.35	109.3636	109.3499	109.36	22120
5/26/2016	12:39 PM	109.36	109.37	109.345	109.345	21057
5/26/2016	12:40 PM	109.39	109.4	109.37	109.37	14678
5/26/2016	12:41 PM	109.39	109.3996	109.39	109.39	9578
5/26/2016	12:42 PM	109.4	109.4	109.37	109.39	16054
5/26/2016	12:43 PM	109.39	109.39	109.39	109.39	5600
5/26/2016	12:44 PM	109.38	109.39	109.37	109.39	13200
5/26/2016	12:45 PM	109.38	109.389	109.37	109.374	5689
5/26/2016	12:46 PM	109.37	109.38	109.37	109.38	4378
5/26/2016	12:47 PM	109.36	109.362	109.345	109.36	17607
5/26/2016	12:48 PM	109.345	109.36	109.3401	109.36	7525
5/26/2016	12:49 PM	109.36	109.37	109.34	109.34	18506
5/26/2016	12:50 PM	109.38	109.385	109.36	109.36	15027
5/26/2016	12:51 PM	109.34	109.375	109.33	109.375	30082
5/26/2016	12:52 PM	109.355	109.355	109.34	109.35	15062
5/26/2016	12:53 PM	109.35	109.35	109.34	109.35	13438
5/26/2016	12:54 PM	109.33	109.36	109.32	109.3537	73290
5/26/2016	12:55 PM	109.29	109.325	109.29	109.325	8748
5/26/2016	12:56 PM	109.28	109.31	109.28	109.29	26044
5/26/2016	12:57 PM	109.289	109.289	109.265	109.281	22969
5/26/2016	12:58 PM	109.285	109.29	109.28	109.28	3533
5/26/2016	12:59 PM	109.3	109.3	109.28	109.2861	7229
5/26/2016	1:00 PM	109.31	109.32	109.3	109.3	24436
5/26/2016	1:01 PM	109.305	109.32	109.3	109.31	10872
5/26/2016	1:02 PM	109.33	109.33	109.29	109.3	16436
5/26/2016	1:03 PM	109.34	109.34	109.33	109.335	12686
5/26/2016	1:04 PM	109.335	109.34	109.33	109.34	13999
5/26/2016	1:05 PM	109.34	109.34	109.33	109.33	5331
5/26/2016	1:06 PM	109.31	109.34	109.31	109.33	13668
5/26/2016	1:07 PM	109.35	109.35	109.3	109.31	6080
5/26/2016	1:08 PM	109.3473	109.35	109.34	109.35	19971
5/26/2016	1:09 PM	109.34	109.35	109.34	109.35	5465
5/26/2016	1:10 PM	109.3499	109.36	109.3401	109.3434	7492
5/26/2016	1:11 PM	109.31	109.35	109.3	109.35	27591
5/26/2016	1:12 PM	109.33	109.33	109.31	109.31	13442
5/26/2016	1:13 PM	109.3	109.3385	109.3	109.33	10899
5/26/2016	1:14 PM	109.31	109.31	109.28	109.3	31463
5/26/2016	1:15 PM	109.34	109.35	109.31	109.31	18798
5/26/2016	1:16 PM	109.4	109.425	109.33	109.33	53875
5/26/2016	1:17 PM	109.44	109.44	109.41	109.41	13145
5/26/2016	1:18 PM	109.44	109.45	109.4376	109.44	5700
5/26/2016	1:19 PM	109.455	109.47	109.44	109.44	30272
5/26/2016	1:20 PM	109.469	109.469	109.43	109.455	19042
5/26/2016	1:21 PM	109.44	109.4695	109.44	109.4629	7700
5/26/2016	1:22 PM	109.46	109.46	109.43	109.44	15369
5/26/2016	1:23 PM	109.4266	109.45	109.42	109.45	9148
5/26/2016	1:24 PM	109.41	109.43	109.41	109.43	11078
5/26/2016	1:25 PM	109.41	109.41	109.4	109.41	16989
5/26/2016	1:26 PM	109.41	109.425	109.4034	109.42	24433
5/26/2016	1:27 PM	109.43	109.43	109.41	109.41	6705
5/26/2016	1:28 PM	109.45	109.46	109.429	109.44	31926
5/26/2016	1:29 PM	109.43	109.4599	109.43	109.45	19926
5/26/2016	1:30 PM	109.46	109.465	109.435	109.44	35845
5/26/2016	1:31 PM	109.45	109.46	109.45	109.45	21601
5/26/2016	1:32 PM	109.43	109.475	109.43	109.46	23912
5/26/2016	1:33 PM	109.425	109.43	109.42	109.42	15349
5/26/2016	1:34 PM	109.44	109.44	109.41	109.43	5862
5/26/2016	1:35 PM	109.43	109.45	109.43	109.44	23400
5/26/2016	1:36 PM	109.44	109.44	109.43	109.435	6401
5/26/2016	1:37 PM	109.45	109.45	109.431	109.44	3284
5/26/2016	1:38 PM	109.45	109.4578	109.44	109.45	11759
5/26/2016	1:39 PM	109.45	109.455	109.4495	109.45	15723
5/26/2016	1:40 PM	109.43	109.46	109.43	109.45	22483
5/26/2016	1:41 PM	109.44	109.44	109.42	109.43	7606
5/26/2016	1:42 PM	109.4299	109.43	109.42	109.43	32852
5/26/2016	1:43 PM	109.43	109.43	109.42	109.43	14701
5/26/2016	1:44 PM	109.4592	109.46	109.435	109.435	23237
5/26/2016	1:45 PM	109.4402	109.46	109.4402	109.4538	14256
5/26/2016	1:46 PM	109.41	109.449	109.41	109.445	22338
5/26/2016	1:47 PM	109.43	109.44	109.411	109.411	13948
5/26/2016	1:48 PM	109.455	109.455	109.435	109.44	5291
5/26/2016	1:49 PM	109.47	109.48	109.46	109.46	17880
5/26/2016	1:50 PM	109.481	109.49	109.48	109.48	27282
5/26/2016	1:51 PM	109.46	109.49	109.4549	109.48	412600
5/26/2016	1:52 PM	109.44	109.469	109.44	109.46	10401
5/26/2016	1:53 PM	109.4401	109.4401	109.42	109.44	18940
5/26/2016	1:54 PM	109.45	109.465	109.45	109.45	32550
5/26/2016	1:55 PM	109.49	109.49	109.46	109.46	15828
5/26/2016	1:56 PM	109.4633	109.4892	109.4543	109.4892	11833
5/26/2016	1:57 PM	109.49	109.49	109.45	109.4699	108281
5/26/2016	1:58 PM	109.49	109.51	109.487	109.4899	116979
5/26/2016	1:59 PM	109.47	109.49	109.47	109.4892	8430
5/26/2016	2:00 PM	109.4799	109.48	109.47	109.4799	16734
5/26/2016	2:01 PM	109.47	109.48	109.46	109.47	26526
5/26/2016	2:02 PM	109.4935	109.495	109.4799	109.48	14156
5/26/2016	2:03 PM	109.505	109.535	109.49	109.49	87814
5/26/2016	2:04 PM	109.525	109.525	109.505	109.505	11486
5/26/2016	2:05 PM	109.515	109.52	109.4937	109.52	18497
5/26/2016	2:06 PM	109.49	109.515	109.485	109.515	48709
5/26/2016	2:07 PM	109.48	109.49	109.46	109.47	68619
5/26/2016	2:08 PM	109.49	109.4999	109.4701	109.475	13875
5/26/2016	2:09 PM	109.51	109.52	109.48	109.495	38069
5/26/2016	2:10 PM	109.502	109.5097	109.49	109.5062	25884
5/26/2016	2:11 PM	109.5299	109.5299	109.51	109.51	27106
5/26/2016	2:12 PM	109.545	109.545	109.525	109.526	13220
5/26/2016	2:13 PM	109.53	109.5401	109.52	109.54	23291
5/26/2016	2:14 PM	109.52	109.54	109.52	109.5299	33305
5/26/2016	2:15 PM	109.53	109.54	109.52	109.52	26172
5/26/2016	2:16 PM	109.52	109.54	109.52	109.535	8986
5/26/2016	2:17 PM	109.53	109.55	109.53	109.53	47217
5/26/2016	2:18 PM	109.55	109.55	109.52	109.54	32074
5/26/2016	2:19 PM	109.55	109.55	109.53	109.55	11831
5/26/2016	2:20 PM	109.55	109.56	109.55	109.55	14006
5/26/2016	2:21 PM	109.55	109.56	109.54	109.5472	19313
5/26/2016	2:22 PM	109.58	109.58	109.55	109.55	41423
5/26/2016	2:23 PM	109.6	109.6	109.56	109.58	105380
5/26/2016	2:24 PM	109.595	109.6	109.58	109.59	41743
5/26/2016	2:25 PM	109.61	109.62	109.5905	109.6	46697
5/26/2016	2:26 PM	109.57	109.61	109.56	109.6025	86450
5/26/2016	2:27 PM	109.55	109.57	109.5364	109.567	30313
5/26/2016	2:28 PM	109.56	109.57	109.541	109.55	20296
5/26/2016	2:29 PM	109.56	109.565	109.55	109.56	27718
5/26/2016	2:30 PM	109.567	109.5799	109.56	109.56	16643
5/26/2016	2:31 PM	109.575	109.575	109.5622	109.565	16036
5/26/2016	2:32 PM	109.578	109.58	109.57	109.57	30190
5/26/2016	2:33 PM	109.5783	109.5783	109.5699	109.57	14823
5/26/2016	2:34 PM	109.58	109.6	109.575	109.58	31130
5/26/2016	2:35 PM	109.6137	109.6137	109.575	109.575	16060
5/26/2016	2:36 PM	109.595	109.6195	109.58	109.6195	32347
5/26/2016	2:37 PM	109.56	109.5907	109.56	109.59	28245
5/26/2016	2:38 PM	109.5667	109.57	109.56	109.565	4675
5/26/2016	2:39 PM	109.55	109.5678	109.54	109.5678	22556
5/26/2016	2:40 PM	109.555	109.56	109.531	109.54	36018
5/26/2016	2:41 PM	109.54	109.5567	109.54	109.5567	23279
5/26/2016	2:42 PM	109.535	109.55	109.5299	109.54	27206
5/26/2016	2:43 PM	109.54	109.5562	109.535	109.54	23680
5/26/2016	2:44 PM	109.525	109.54	109.525	109.54	18953
5/26/2016	2:45 PM	109.545	109.545	109.53	109.53	44368
5/26/2016	2:46 PM	109.55	109.5601	109.535	109.5401	40473
5/26/2016	2:47 PM	109.54	109.5535	109.54	109.545	7136
5/26/2016	2:48 PM	109.56	109.56	109.54	109.54	13905
5/26/2016	2:49 PM	109.57	109.59	109.56	109.57	21569
5/26/2016	2:50 PM	109.54	109.57	109.5367	109.57	21617
5/26/2016	2:51 PM	109.54	109.55	109.53	109.54	20626
5/26/2016	2:52 PM	109.5399	109.5399	109.52	109.53	21534
5/26/2016	2:53 PM	109.53	109.55	109.525	109.54	13637
5/26/2016	2:54 PM	109.54	109.5499	109.54	109.54	4610
5/26/2016	2:55 PM	109.54	109.54	109.52	109.54	23360
5/26/2016	2:56 PM	109.54	109.56	109.535	109.54	21653
5/26/2016	2:57 PM	109.5339	109.56	109.5339	109.5363	74122
5/26/2016	2:58 PM	109.54	109.5462	109.53	109.54	12872
5/26/2016	2:59 PM	109.55	109.5597	109.5399	109.5399	18305
5/26/2016	3:00 PM	109.55	109.55	109.53	109.54	23836
5/26/2016	3:01 PM	109.56	109.5799	109.54	109.5499	39805
5/26/2016	3:02 PM	109.5555	109.59	109.555	109.56	40227
5/26/2016	3:03 PM	109.58	109.58	109.5535	109.56	110511
5/26/2016	3:04 PM	109.57	109.59	109.565	109.59	39450
5/26/2016	3:05 PM	109.545	109.57	109.54	109.57	56375
5/26/2016	3:06 PM	109.55	109.565	109.54	109.545	71856
5/26/2016	3:07 PM	109.56	109.57	109.55	109.55	14295
5/26/2016	3:08 PM	109.5964	109.5964	109.56	109.56	14608
5/26/2016	3:09 PM	109.57	109.59	109.56	109.59	5533
5/26/2016	3:10 PM	109.56	109.571	109.55	109.57	48040
5/26/2016	3:11 PM	109.56	109.57	109.545	109.56	82497
5/26/2016	3:12 PM	109.579	109.58	109.56	109.56	28125
5/26/2016	3:13 PM	109.57	109.58	109.57	109.57	12992
5/26/2016	3:14 PM	109.5912	109.5912	109.57	109.575	36898
5/26/2016	3:15 PM	109.57	109.5952	109.57	109.59	69990
5/26/2016	3:16 PM	109.55	109.57	109.55	109.57	108589
5/26/2016	3:17 PM	109.5735	109.575	109.56	109.56	20622
5/26/2016	3:18 PM	109.61	109.61	109.57	109.575	41436
5/26/2016	3:19 PM	109.63	109.63	109.6	109.61	95573
5/26/2016	3:20 PM	109.64	109.66	109.62	109.63	170998
5/26/2016	3:21 PM	109.65	109.65	109.64	109.645	55364
5/26/2016	3:22 PM	109.66	109.66	109.64	109.65	57005
5/26/2016	3:23 PM	109.65	109.66	109.64	109.66	53832
5/26/2016	3:24 PM	109.67	109.68	109.65	109.65	164161
5/26/2016	3:25 PM	109.66	109.68	109.66	109.67	79749
5/26/2016	3:26 PM	109.675	109.68	109.66	109.67	27855
5/26/2016	3:27 PM	109.6962	109.7	109.67	109.67	192597
5/26/2016	3:28 PM	109.69	109.7	109.68	109.6985	69619
5/26/2016	3:29 PM	109.63	109.69	109.63	109.69	63572
5/26/2016	3:30 PM	109.63	109.64	109.62	109.625	26475
5/26/2016	3:31 PM	109.64	109.64	109.62	109.63	47439
5/26/2016	3:32 PM	109.63	109.64	109.62	109.64	44932
5/26/2016	3:33 PM	109.605	109.63	109.6	109.63	68047
5/26/2016	3:34 PM	109.61	109.62	109.6	109.6	60557
5/26/2016	3:35 PM	109.62	109.62	109.61	109.61	13463
5/26/2016	3:36 PM	109.6	109.62	109.59	109.62	38109
5/26/2016	3:37 PM	109.58	109.6	109.57	109.6	28143
5/26/2016	3:38 PM	109.58	109.585	109.57	109.58	34357
5/26/2016	3:39 PM	109.59	109.59	109.57	109.58	16057
5/26/2016	3:40 PM	109.61	109.61	109.58	109.59	25006
5/26/2016	3:41 PM	109.635	109.64	109.605	109.61	85830
5/26/2016	3:42 PM	109.65	109.65	109.63	109.635	77177
5/26/2016	3:43 PM	109.63	109.65	109.62	109.645	80285
5/26/2016	3:44 PM	109.61	109.63	109.61	109.63	55458
5/26/2016	3:45 PM	109.6	109.62	109.6	109.61	14704
5/26/2016	3:46 PM	109.61	109.62	109.59	109.61	27132
5/26/2016	3:47 PM	109.595	109.61	109.59	109.6	24526
5/26/2016	3:48 PM	109.57	109.6	109.57	109.595	33942
5/26/2016	3:49 PM	109.56	109.58	109.54	109.575	176188
5/26/2016	3:50 PM	109.52	109.56	109.52	109.56	49367
5/26/2016	3:51 PM	109.5	109.52	109.49	109.52	52943
5/26/2016	3:52 PM	109.5	109.51	109.49	109.5	18945
5/26/2016	3:53 PM	109.52	109.52	109.49	109.5	47078
5/26/2016	3:54 PM	109.515	109.52	109.51	109.515	32131
5/26/2016	3:55 PM	109.51	109.53	109.51	109.52	95249
5/26/2016	3:56 PM	109.53	109.53	109.5	109.51	422000
5/26/2016	3:57 PM	109.55	109.55	109.53	109.53	429439
5/26/2016	3:58 PM	109.54	109.55	109.53	109.55	500850
5/26/2016	3:59 PM	109.54	109.54	109.53	109.535	326216
5/26/2016	4:00 PM	109.56	109.56	109.52	109.54	822687
5/27/2016	9:31 AM	109.61	109.66	109.61	109.64	180850
5/27/2016	9:32 AM	109.64	109.705	109.61	109.61	119390
5/27/2016	9:33 AM	109.69	109.7	109.62	109.63	48607
5/27/2016	9:34 AM	109.71	109.71	109.625	109.69	67752
5/27/2016	9:35 AM	109.73	109.75	109.7	109.71	74237
5/27/2016	9:36 AM	109.76	109.76	109.71	109.72	55141
5/27/2016	9:37 AM	109.76	109.76	109.72	109.76	53987
5/27/2016	9:38 AM	109.76	109.79	109.74	109.75	30935
5/27/2016	9:39 AM	109.75	109.78	109.74	109.77	34881
5/27/2016	9:40 AM	109.75	109.77	109.73	109.74	30150
5/27/2016	9:41 AM	109.74	109.78	109.74	109.75	87461
5/27/2016	9:42 AM	109.77	109.79	109.74	109.74	42837
5/27/2016	9:43 AM	109.81	109.82	109.77	109.77	24503
5/27/2016	9:44 AM	109.79	109.82	109.775	109.82	12211
5/27/2016	9:45 AM	109.78	109.8	109.75	109.8	11020
5/27/2016	9:46 AM	109.82	109.82	109.785	109.79	36507
5/27/2016	9:47 AM	109.83	109.85	109.825	109.8258	62620
5/27/2016	9:48 AM	109.82	109.84	109.79	109.83	22224
5/27/2016	9:49 AM	109.83	109.83	109.79	109.83	24240
5/27/2016	9:50 AM	109.83	109.85	109.81	109.84	17787
5/27/2016	9:51 AM	109.92	109.92	109.85	109.85	18364
5/27/2016	9:52 AM	109.88	109.92	109.86	109.92	48416
5/27/2016	9:53 AM	109.94	109.94	109.86	109.88	39936
5/27/2016	9:54 AM	109.89	109.93	109.89	109.93	27543
5/27/2016	9:55 AM	109.91	109.92	109.88	109.882	29662
5/27/2016	9:56 AM	109.88	109.915	109.87	109.91	19652
5/27/2016	9:57 AM	109.859	109.89	109.835	109.88	78350
5/27/2016	9:58 AM	109.8799	109.89	109.86	109.86	42447
5/27/2016	9:59 AM	109.87	109.88	109.843	109.88	44108
5/27/2016	10:00 AM	109.86	109.87	109.85	109.8614	18787
5/27/2016	10:01 AM	109.88	109.9	109.85	109.85	45600
5/27/2016	10:02 AM	109.89	109.92	109.885	109.89	61006
5/27/2016	10:03 AM	109.91	109.93	109.89	109.8935	18384
5/27/2016	10:04 AM	109.89	109.91	109.876	109.91	25972
5/27/2016	10:05 AM	109.9301	109.955	109.9	109.9	44524
5/27/2016	10:06 AM	109.96	109.99	109.941	109.941	61139
5/27/2016	10:07 AM	109.97	109.97	109.92	109.96	77651
5/27/2016	10:08 AM	110.01	110.02	109.9699	109.9699	146724
5/27/2016	10:09 AM	110.01	110.039	110	110.01	71632
5/27/2016	10:10 AM	110.07	110.0799	110.01	110.01	90694
5/27/2016	10:11 AM	110.07	110.12	110.05	110.0675	76794
5/27/2016	10:12 AM	110.03	110.0672	110.02	110.0672	74270
5/27/2016	10:13 AM	110.0401	110.05	110	110.02	37964
5/27/2016	10:14 AM	110.03	110.05	110.02	110.05	64157
5/27/2016	10:15 AM	110.04	110.06	110.035	110.0499	41546
5/27/2016	10:16 AM	110.04	110.06	110.02	110.05	38990
5/27/2016	10:17 AM	110.0114	110.06	110.0114	110.0332	8266
5/27/2016	10:18 AM	110.01	110.0499	109.99	110.01	149339
5/27/2016	10:19 AM	109.95	110.01	109.95	110.01	30582
5/27/2016	10:20 AM	109.892	109.95	109.88	109.941	63190
5/27/2016	10:21 AM	109.778	109.8933	109.75	109.88	96442
5/27/2016	10:22 AM	109.8	109.81	109.77	109.775	28838
5/27/2016	10:23 AM	109.87	109.87	109.79	109.79	16719
5/27/2016	10:24 AM	109.86	109.88	109.8301	109.87	23360
5/27/2016	10:25 AM	109.88	109.9	109.855	109.87	52409
5/27/2016	10:26 AM	109.88	109.88	109.86	109.87	25954
5/27/2016	10:27 AM	109.86	109.88	109.85	109.88	31732
5/27/2016	10:28 AM	109.89	109.94	109.86	109.86	42909
5/27/2016	10:29 AM	109.88	109.89	109.87	109.89	16183
5/27/2016	10:30 AM	109.9	109.9	109.87	109.88	36765
5/27/2016	10:31 AM	109.91	109.93	109.89	109.89	26192
5/27/2016	10:32 AM	109.91	109.93	109.91	109.9127	10730
5/27/2016	10:33 AM	109.93	109.94	109.91	109.91	11487
5/27/2016	10:34 AM	109.9001	109.93	109.9	109.93	10893
5/27/2016	10:35 AM	109.92	109.946	109.91	109.91	20771
5/27/2016	10:36 AM	109.92	109.9327	109.9	109.9162	16274
5/27/2016	10:37 AM	109.9599	109.98	109.92	109.92	24395
5/27/2016	10:38 AM	109.96	109.96	109.945	109.96	6323
5/27/2016	10:39 AM	109.98	109.99	109.9432	109.95	33267
5/27/2016	10:40 AM	109.97	109.97	109.95	109.97	4008
5/27/2016	10:41 AM	109.96	109.99	109.96	109.9606	5402
5/27/2016	10:42 AM	109.96	109.975	109.94	109.96	8788
5/27/2016	10:43 AM	109.92	109.955	109.91	109.95	25091
5/27/2016	10:44 AM	109.93	109.94	109.901	109.92	5982
5/27/2016	10:45 AM	109.968	110	109.935	109.935	50314
5/27/2016	10:46 AM	109.98	110	109.96	109.97	24475
5/27/2016	10:47 AM	109.98	109.9899	109.97	109.9899	10718
5/27/2016	10:48 AM	109.985	109.99	109.95	109.97	20063
5/27/2016	10:49 AM	109.99	110	109.98	109.99	17731
5/27/2016	10:50 AM	109.96	109.99	109.9536	109.99	6948
5/27/2016	10:51 AM	109.97	109.9799	109.96	109.97	9539
5/27/2016	10:52 AM	109.93	109.96	109.93	109.96	25066
5/27/2016	10:53 AM	109.94	109.94	109.92	109.93	39667
5/27/2016	10:54 AM	109.926	109.95	109.92	109.94	6450
5/27/2016	10:55 AM	109.96	109.96	109.9206	109.93	5616
5/27/2016	10:56 AM	109.95	109.96	109.94	109.96	9825
5/27/2016	10:57 AM	109.951	109.9699	109.934	109.959	20308
5/27/2016	10:58 AM	109.92	109.95	109.91	109.95	5861
5/27/2016	10:59 AM	109.9132	109.93	109.91	109.92	5587
5/27/2016	11:00 AM	109.91	109.93	109.91	109.9166	16230
5/27/2016	11:01 AM	109.9013	109.935	109.9	109.91	67189
5/27/2016	11:02 AM	109.934	109.934	109.91	109.91	8813
5/27/2016	11:03 AM	109.93	109.96	109.93	109.94	18637
5/27/2016	11:04 AM	109.895	109.92	109.86	109.92	15872
5/27/2016	11:05 AM	109.908	109.93	109.9	109.9	8007
5/27/2016	11:06 AM	109.94	109.94	109.9075	109.91	15133
5/27/2016	11:07 AM	109.92	109.943	109.92	109.94	5659
5/27/2016	11:08 AM	109.87	109.92	109.87	109.92	16533
5/27/2016	11:09 AM	109.9	109.91	109.89	109.89	30013
5/27/2016	11:10 AM	109.91	109.92	109.9	109.9	2935
5/27/2016	11:11 AM	109.9	109.9	109.87	109.9	57900
5/27/2016	11:12 AM	109.9038	109.9167	109.89	109.89	10473
5/27/2016	11:13 AM	109.92	109.92	109.901	109.91	7115
5/27/2016	11:14 AM	109.9063	109.91	109.9	109.91	29102
5/27/2016	11:15 AM	109.91	109.91	109.88	109.9	13858
5/27/2016	11:16 AM	109.8765	109.9	109.87	109.9	18070
5/27/2016	11:17 AM	109.9	109.9	109.88	109.88	23669
5/27/2016	11:18 AM	109.91	109.93	109.91	109.91	5497
5/27/2016	11:19 AM	109.89	109.91	109.87	109.91	11342
5/27/2016	11:20 AM	109.898	109.9	109.89	109.89	22665
5/27/2016	11:21 AM	109.87	109.89	109.86	109.89	8819
5/27/2016	11:22 AM	109.8963	109.908	109.875	109.88	7223
5/27/2016	11:23 AM	109.9399	109.9399	109.89	109.895	16502
5/27/2016	11:24 AM	109.92	109.94	109.92	109.94	12675
5/27/2016	11:25 AM	109.936	109.95	109.93	109.93	7041
5/27/2016	11:26 AM	109.95	109.96	109.92	109.93	16417
5/27/2016	11:27 AM	109.99	110.01	109.96	109.96	50790
5/27/2016	11:28 AM	109.99	110	109.9801	109.99	58564
5/27/2016	11:29 AM	109.98	109.995	109.97	109.9923	39940
5/27/2016	11:30 AM	110.03	110.03	109.99	109.99	56699
5/27/2016	11:31 AM	110.03	110.07	110.03	110.04	42996
5/27/2016	11:32 AM	110.047	110.05	110.03	110.04	22832
5/27/2016	11:33 AM	110.05	110.0611	110.04	110.05	33108
5/27/2016	11:34 AM	110.06	110.0701	110.06	110.06	22125
5/27/2016	11:35 AM	110.09	110.14	110.06	110.06	261819
5/27/2016	11:36 AM	110.1	110.11	110.09	110.09	25937
5/27/2016	11:37 AM	110.13	110.14	110.1	110.1	28769
5/27/2016	11:38 AM	110.12	110.14	110.1	110.13	23892
5/27/2016	11:39 AM	110.11	110.123	110.1	110.12	17857
5/27/2016	11:40 AM	110.1	110.12	110.09	110.1115	58547
5/27/2016	11:41 AM	110.1	110.106	110.09	110.09	28934
5/27/2016	11:42 AM	110.0765	110.11	110.075	110.091	48071
5/27/2016	11:43 AM	110.065	110.085	110.06	110.08	26857
5/27/2016	11:44 AM	110.0799	110.09	110.06	110.06	21633
5/27/2016	11:45 AM	110.0699	110.085	110.0699	110.08	62420
5/27/2016	11:46 AM	110.11	110.13	110.065	110.065	27858
5/27/2016	11:47 AM	110.0799	110.12	110.0799	110.12	33901
5/27/2016	11:48 AM	110.05	110.08	110.04	110.075	37135
5/27/2016	11:49 AM	110.0601	110.0601	110.04	110.05	4575
5/27/2016	11:50 AM	110.0601	110.07	110.055	110.06	32567
5/27/2016	11:51 AM	110.09	110.1	110.07	110.07	13916
5/27/2016	11:52 AM	110.09	110.1	110.08	110.08	27628
5/27/2016	11:53 AM	110.1	110.12	110.0899	110.1	46974
5/27/2016	11:54 AM	110.11	110.12	110.09	110.09	21787
5/27/2016	11:55 AM	110.12	110.12	110.09	110.11	83900
5/27/2016	11:56 AM	110.105	110.13	110.101	110.13	20138
5/27/2016	11:57 AM	110.12	110.12	110.09	110.1	18592
5/27/2016	11:58 AM	110.1074	110.12	110.1	110.12	19779
5/27/2016	11:59 AM	110.095	110.11	110.09	110.105	21870
5/27/2016	12:00 PM	110.08	110.1	110.08	110.09	27615
5/27/2016	12:01 PM	110.09	110.105	110.08	110.09	35892
5/27/2016	12:02 PM	110.1	110.1	110.09	110.0916	4248
5/27/2016	12:03 PM	110.0999	110.1	110.09	110.095	8088
5/27/2016	12:04 PM	110.0907	110.1	110.08	110.09	19353
5/27/2016	12:05 PM	110.1	110.11	110.098	110.098	8102
5/27/2016	12:06 PM	110.082	110.11	110.08	110.1099	42790
5/27/2016	12:07 PM	110.08	110.09	110.08	110.09	6143
5/27/2016	12:08 PM	110.1	110.11	110.09	110.09	14092
5/27/2016	12:09 PM	110.09	110.11	110.09	110.1	31185
5/27/2016	12:10 PM	110.09	110.0999	110.08	110.09	6578
5/27/2016	12:11 PM	110.08	110.09	110.072	110.08	23677
5/27/2016	12:12 PM	110.09	110.09	110.07	110.08	30092
5/27/2016	12:13 PM	110.08	110.09	110.0733	110.09	26787
5/27/2016	12:14 PM	110.07	110.0899	110.07	110.08	22193
5/27/2016	12:15 PM	110.07	110.089	110.07	110.085	6781
5/27/2016	12:16 PM	110.05	110.075	110.05	110.07	40872
5/27/2016	12:17 PM	110.06	110.06	110.05	110.05	11885
5/27/2016	12:18 PM	110.08	110.08	110.0608	110.0608	8944
5/27/2016	12:19 PM	110.08	110.09	110.07	110.075	8081
5/27/2016	12:20 PM	110.0867	110.09	110.08	110.08	17488
5/27/2016	12:21 PM	110.07	110.08	110.07	110.08	25806
5/27/2016	12:22 PM	110.0699	110.07	110.0695	110.0695	650
5/27/2016	12:23 PM	110.0799	110.0799	110.07	110.07	22335
5/27/2016	12:24 PM	110.07	110.09	110.07	110.075	33568
5/27/2016	12:25 PM	110.06	110.0771	110.055	110.07	51075
5/27/2016	12:26 PM	110.07	110.07	110.06	110.07	5958
5/27/2016	12:27 PM	110.06	110.07	110.06	110.07	27033
5/27/2016	12:28 PM	110.0777	110.0777	110.0501	110.0501	20133
5/27/2016	12:29 PM	110.08	110.09	110.07	110.07	38785
5/27/2016	12:30 PM	110.08	110.09	110.0701	110.0769	4132
5/27/2016	12:31 PM	110.08	110.09	110.075	110.0885	33972
5/27/2016	12:32 PM	110.09	110.09	110.07	110.08	9475
5/27/2016	12:33 PM	110.08	110.1	110.08	110.1	13774
5/27/2016	12:34 PM	110.0899	110.09	110.08	110.0823	2151
5/27/2016	12:35 PM	110.092	110.1	110.0899	110.0899	21538
5/27/2016	12:36 PM	110.09	110.1	110.09	110.09	33986
5/27/2016	12:37 PM	110.09	110.095	110.07	110.09	24787
5/27/2016	12:38 PM	110.1	110.1	110.09	110.0995	2649
5/27/2016	12:39 PM	110.07	110.1	110.07	110.09	63642
5/27/2016	12:40 PM	110.06	110.071	110.04	110.071	68059
5/27/2016	12:41 PM	110.05	110.07	110.05	110.0515	85333
5/27/2016	12:42 PM	110.05	110.06	110.05	110.06	9557
5/27/2016	12:43 PM	110.065	110.0662	110.05	110.0508	17433
5/27/2016	12:44 PM	110.0767	110.0767	110.06	110.065	20542
5/27/2016	12:45 PM	110.0699	110.08	110.06	110.071	32535
5/27/2016	12:46 PM	110.063	110.07	110.063	110.0699	6140
5/27/2016	12:47 PM	110.07	110.08	110.064	110.064	27992
5/27/2016	12:48 PM	110.0685	110.075	110.065	110.07	6430
5/27/2016	12:49 PM	110.0501	110.065	110.04	110.06	65182
5/27/2016	12:50 PM	110.04	110.055	110.035	110.05	35161
5/27/2016	12:51 PM	110.0465	110.049	110.01	110.03	23669
5/27/2016	12:52 PM	110.055	110.065	110.04	110.05	20354
5/27/2016	12:53 PM	110.04	110.0585	110.02	110.0585	44428
5/27/2016	12:54 PM	110.07	110.07	110.046	110.046	21951
5/27/2016	12:55 PM	110.0762	110.08	110.06	110.07	28796
5/27/2016	12:56 PM	110.064	110.075	110.0401	110.07	41802
5/27/2016	12:57 PM	110.08	110.08	110.0699	110.07	8088
5/27/2016	12:58 PM	110.06	110.08	110.05	110.075	30206
5/27/2016	12:59 PM	110.07	110.07	110.055	110.06	14340
5/27/2016	1:00 PM	110.07	110.07	110.054	110.07	29388
5/27/2016	1:01 PM	110.065	110.07	110.06	110.065	10804
5/27/2016	1:02 PM	110.06	110.07	110.05	110.07	25831
5/27/2016	1:03 PM	110.05	110.07	110.05	110.052	24289
5/27/2016	1:04 PM	110.04	110.05	110.035	110.04	16039
5/27/2016	1:05 PM	110.05	110.05	110.027	110.036	28588
5/27/2016	1:06 PM	110.0539	110.06	110.05	110.05	4051
5/27/2016	1:07 PM	110.059	110.08	110.05	110.05	29165
5/27/2016	1:08 PM	110.05	110.0599	110.05	110.0599	15100
5/27/2016	1:09 PM	110.06	110.0699	110.0501	110.06	9921
5/27/2016	1:10 PM	110.0235	110.05	110.02	110.05	24794
5/27/2016	1:11 PM	110.03	110.03	110.02	110.03	14555
5/27/2016	1:12 PM	110.03	110.03	110.02	110.0277	15519
5/27/2016	1:13 PM	110.06	110.06	110.04	110.04	4509
5/27/2016	1:14 PM	110.05	110.07	110.04	110.07	26859
5/27/2016	1:15 PM	110.04	110.056	110.04	110.0489	3834
5/27/2016	1:16 PM	110.05	110.06	110.03	110.04	8740
5/27/2016	1:17 PM	110.03	110.0499	110.03	110.0499	9804
5/27/2016	1:18 PM	110.04	110.04	110.02	110.03	5769
5/27/2016	1:19 PM	110.04	110.06	110.04	110.04	9931
5/27/2016	1:20 PM	110.04	110.0499	110.03	110.04	9108
5/27/2016	1:21 PM	110.05	110.05	110.035	110.04	8905
5/27/2016	1:22 PM	110.05	110.06	110.0456	110.05	8605
5/27/2016	1:23 PM	110.0477	110.0567	110.04	110.05	3479
5/27/2016	1:24 PM	110.06	110.06	110.05	110.05	7700
5/27/2016	1:25 PM	110.04	110.06	110.04	110.05	31329
5/27/2016	1:26 PM	110.0367	110.04	110.02	110.03	18283
5/27/2016	1:27 PM	110.03	110.04	110.03	110.035	5046
5/27/2016	1:28 PM	110.02	110.0362	110	110.0362	4396
5/27/2016	1:29 PM	110.03	110.038	110.02	110.02	17392
5/27/2016	1:30 PM	110.03	110.03	110.005	110.025	21340
5/27/2016	1:31 PM	110.0163	110.03	110.01	110.02	13564
5/27/2016	1:32 PM	110.03	110.03	110.02	110.02	2300
5/27/2016	1:33 PM	110.03	110.04	110.0299	110.03	4114
5/27/2016	1:34 PM	109.99	110.02	109.985	110.02	18809
5/27/2016	1:35 PM	110.02	110.0223	109.985	109.99	34394
5/27/2016	1:36 PM	109.95	110.04	109.9411	110.02	87448
5/27/2016	1:37 PM	109.92	109.94	109.91	109.94	77736
5/27/2016	1:38 PM	109.94	109.96	109.91	109.92	36166
5/27/2016	1:39 PM	109.91	109.94	109.91	109.94	34829
5/27/2016	1:40 PM	109.862	109.92	109.86	109.91	68247
5/27/2016	1:41 PM	109.87	109.88	109.81	109.86	66855
5/27/2016	1:42 PM	109.88	109.89	109.8635	109.888	18947
5/27/2016	1:43 PM	109.92	109.92	109.8801	109.8801	43905
5/27/2016	1:44 PM	109.9499	109.9499	109.92	109.93	13089
5/27/2016	1:45 PM	109.9599	109.97	109.94	109.94	67424
5/27/2016	1:46 PM	109.98	110	109.94	109.95	16955
5/27/2016	1:47 PM	109.9501	109.985	109.95	109.98	19620
5/27/2016	1:48 PM	109.95	109.97	109.94	109.96	17713
5/27/2016	1:49 PM	109.97	109.97	109.93	109.95	113780
5/27/2016	1:50 PM	109.92	109.97	109.92	109.96	51119
5/27/2016	1:51 PM	109.901	109.9567	109.9	109.92	52734
5/27/2016	1:52 PM	109.9199	109.9199	109.872	109.909	34499
5/27/2016	1:53 PM	109.87	109.92	109.87	109.92	18068
5/27/2016	1:54 PM	109.86	109.88	109.84	109.88	38520
5/27/2016	1:55 PM	109.89	109.89	109.851	109.87	21630
5/27/2016	1:56 PM	109.85	109.8836	109.85	109.88	10691
5/27/2016	1:57 PM	109.86	109.87	109.85	109.855	7403
5/27/2016	1:58 PM	109.85	109.86	109.84	109.85	13930
5/27/2016	1:59 PM	109.8561	109.868	109.84	109.86	7606
5/27/2016	2:00 PM	109.83	109.88	109.82	109.8565	10996
5/27/2016	2:01 PM	109.77	109.825	109.77	109.825	35805
5/27/2016	2:02 PM	109.75	109.78	109.74	109.77	28091
5/27/2016	2:03 PM	109.7565	109.78	109.74	109.75	36536
5/27/2016	2:04 PM	109.73	109.76	109.73	109.7535	79315
5/27/2016	2:05 PM	109.78	109.79	109.73	109.73	36054
5/27/2016	2:06 PM	109.78	109.79	109.7532	109.78	14439
5/27/2016	2:07 PM	109.79	109.8095	109.775	109.79	7943
5/27/2016	2:08 PM	109.8135	109.82	109.78	109.78	17683
5/27/2016	2:09 PM	109.8168	109.82	109.79	109.81	42470
5/27/2016	2:10 PM	109.82	109.84	109.8165	109.82	28799
5/27/2016	2:11 PM	109.83	109.83	109.8	109.81	9285
5/27/2016	2:12 PM	109.85	109.85	109.83	109.83	4918
5/27/2016	2:13 PM	109.86	109.87	109.84	109.85	13615
5/27/2016	2:14 PM	109.87	109.87	109.86	109.87	3900
5/27/2016	2:15 PM	109.89	109.9	109.869	109.87	13227
5/27/2016	2:16 PM	109.89	109.9	109.86	109.89	79180
5/27/2016	2:17 PM	109.9	109.9001	109.89	109.89	11624
5/27/2016	2:18 PM	109.89	109.91	109.885	109.9	38861
5/27/2016	2:19 PM	109.905	109.905	109.87	109.89	28114
5/27/2016	2:20 PM	109.9099	109.91	109.89	109.9	12712
5/27/2016	2:21 PM	109.9	109.92	109.9	109.92	57769
5/27/2016	2:22 PM	109.92	109.92	109.89	109.8939	26046
5/27/2016	2:23 PM	109.905	109.92	109.905	109.92	3155
5/27/2016	2:24 PM	109.91	109.93	109.91	109.91	36215
5/27/2016	2:25 PM	109.925	109.93	109.91	109.91	12195
5/27/2016	2:26 PM	109.96	109.97	109.91	109.92	33263
5/27/2016	2:27 PM	109.99	110	109.95	109.95	87205
5/27/2016	2:28 PM	109.98	109.99	109.97	109.9885	30505
5/27/2016	2:29 PM	109.968	109.98	109.968	109.98	18027
5/27/2016	2:30 PM	109.95	109.97	109.9436	109.96	27415
5/27/2016	2:31 PM	109.955	109.97	109.945	109.95	7344
5/27/2016	2:32 PM	109.98	109.98	109.945	109.95	8388
5/27/2016	2:33 PM	109.98	109.98	109.96	109.9732	10882
5/27/2016	2:34 PM	109.98	109.98	109.97	109.9739	7333
5/27/2016	2:35 PM	109.97	109.98	109.95	109.98	10071
5/27/2016	2:36 PM	109.97	109.98	109.97	109.97	4702
5/27/2016	2:37 PM	109.96	109.97	109.9501	109.96	4195
5/27/2016	2:38 PM	109.94	109.96	109.93	109.96	10398
5/27/2016	2:39 PM	109.871	109.96	109.87	109.95	180670
5/27/2016	2:40 PM	109.91	109.915	109.87	109.88	77045
5/27/2016	2:41 PM	109.91	109.92	109.9	109.92	33035
5/27/2016	2:42 PM	109.93	109.938	109.91	109.915	18412
5/27/2016	2:43 PM	109.9299	109.959	109.9299	109.935	31173
5/27/2016	2:44 PM	109.9	109.925	109.9	109.92	5520
5/27/2016	2:45 PM	109.92	109.92	109.9	109.91	7454
5/27/2016	2:46 PM	109.93	109.94	109.9101	109.92	2635
5/27/2016	2:47 PM	109.92	109.92	109.89	109.92	14948
5/27/2016	2:48 PM	109.95	109.96	109.93	109.93	13726
5/27/2016	2:49 PM	109.94	109.969	109.94	109.96	13455
5/27/2016	2:50 PM	109.9865	110.0085	109.935	109.94	277228
5/27/2016	2:51 PM	109.99	110	109.9701	109.985	37721
5/27/2016	2:52 PM	109.985	109.99	109.97	109.99	7536
5/27/2016	2:53 PM	109.99	109.99	109.96	109.98	16445
5/27/2016	2:54 PM	109.98	110	109.98	109.989	21685
5/27/2016	2:55 PM	110	110.01	109.985	109.99	13500
5/27/2016	2:56 PM	110.02	110.03	110	110	17099
5/27/2016	2:57 PM	110.02	110.03	110.01	110.03	15384
5/27/2016	2:58 PM	110.005	110.02	110	110.02	16212
5/27/2016	2:59 PM	110.02	110.02	109.99	110.01	12759
5/27/2016	3:00 PM	110	110.015	110	110.0142	14838
5/27/2016	3:01 PM	110.01	110.0132	110	110.005	19921
5/27/2016	3:02 PM	110.02	110.025	109.99	110	79595
5/27/2016	3:03 PM	110.01	110.02	110	110.01	5220
5/27/2016	3:04 PM	109.98	110	109.98	110	18967
5/27/2016	3:05 PM	109.9765	109.9821	109.96	109.97	6821
5/27/2016	3:06 PM	109.99	110	109.98	109.98	6638
5/27/2016	3:07 PM	109.98	109.99	109.97	109.99	26500
5/27/2016	3:08 PM	109.9937	109.9963	109.98	109.98	3962
5/27/2016	3:09 PM	110.01	110.01	109.995	110	5900
5/27/2016	3:10 PM	110.009	110.01	109.9985	110.005	11066
5/27/2016	3:11 PM	109.99	110.01	109.99	110.005	7269
5/27/2016	3:12 PM	109.98	110	109.98	110	67540
5/27/2016	3:13 PM	109.99	110	109.98	109.99	11621
5/27/2016	3:14 PM	109.99	110	109.99	110	4042
5/27/2016	3:15 PM	109.99	110	109.99	109.995	4492
5/27/2016	3:16 PM	109.965	109.99	109.965	109.9809	10638
5/27/2016	3:17 PM	109.94	109.97	109.935	109.97	51281
5/27/2016	3:18 PM	109.96	109.96	109.94	109.945	38735
5/27/2016	3:19 PM	109.97	109.97	109.95	109.96	23468
5/27/2016	3:20 PM	109.9711	109.9711	109.96	109.96	5195
5/27/2016	3:21 PM	109.95	109.99	109.95	109.98	10859
5/27/2016	3:22 PM	109.92	109.945	109.92	109.94	21372
5/27/2016	3:23 PM	109.93	109.94	109.921	109.93	77358
5/27/2016	3:24 PM	109.92	109.93	109.91	109.92	24738
5/27/2016	3:25 PM	109.94	109.94	109.92	109.92	11535
5/27/2016	3:26 PM	109.93	109.94	109.93	109.93	15103
5/27/2016	3:27 PM	109.9407	109.97	109.93	109.94	385924
5/27/2016	3:28 PM	109.94	109.95	109.94	109.95	69502
5/27/2016	3:29 PM	109.96	109.97	109.9386	109.9386	23936
5/27/2016	3:30 PM	109.95	109.965	109.93	109.96	17926
5/27/2016	3:31 PM	109.94	109.97	109.93	109.95	108201
5/27/2016	3:32 PM	109.97	109.985	109.95	109.95	50197
5/27/2016	3:33 PM	109.975	109.98	109.97	109.9739	24311
5/27/2016	3:34 PM	109.9735	109.99	109.97	109.98	25520
5/27/2016	3:35 PM	109.969	109.97	109.96	109.97	6480
5/27/2016	3:36 PM	109.99	109.99	109.96	109.96	13912
5/27/2016	3:37 PM	110.01	110.01	109.99	110	13290
5/27/2016	3:38 PM	110.005	110.03	109.995	110.01	65484
5/27/2016	3:39 PM	110.02	110.03	110.0009	110.01	17116
5/27/2016	3:40 PM	110.015	110.03	110.01	110.02	19112
5/27/2016	3:41 PM	110.03	110.04	110.02	110.02	96698
5/27/2016	3:42 PM	110.0297	110.03	110.01	110.03	53330
5/27/2016	3:43 PM	110.02	110.03	110.02	110.03	20740
5/27/2016	3:44 PM	110.06	110.06	110.02	110.02	52220
5/27/2016	3:45 PM	110.06	110.07	110.05	110.06	74803
5/27/2016	3:46 PM	110.05	110.07	110.05	110.06	42506
5/27/2016	3:47 PM	110.065	110.07	110.0437	110.05	56419
5/27/2016	3:48 PM	110.06	110.08	110.06	110.0601	32950
5/27/2016	3:49 PM	110.0699	110.09	110.06	110.0601	67912
5/27/2016	3:50 PM	110.1	110.1	110.05	110.0699	116695
5/27/2016	3:51 PM	110.1	110.1	110.07	110.095	101941
5/27/2016	3:52 PM	110.09	110.1	110.08	110.096	43688
5/27/2016	3:53 PM	110.1001	110.11	110.09	110.09	32539
5/27/2016	3:54 PM	110.1	110.11	110.1	110.1	40112
5/27/2016	3:55 PM	110.105	110.11	110.09	110.11	42151
5/27/2016	3:56 PM	110.11	110.12	110.1	110.105	63011
5/27/2016	3:57 PM	110.1	110.12	110.1	110.11	40220
5/27/2016	3:58 PM	110.12	110.13	110.1	110.1	118548
5/27/2016	3:59 PM	110.075	110.13	110.07	110.12	148725
5/27/2016	4:00 PM	110.13	110.13	110.06	110.07	719759
5/31/2016	9:31 AM	110.24	110.29	110.19	110.27	171190
5/31/2016	9:32 AM	110.2	110.24	110.18	110.23	115497
5/31/2016	9:33 AM	110.225	110.25	110.2	110.2	52587
5/31/2016	9:34 AM	110.25	110.25	110.2	110.22	53395
5/31/2016	9:35 AM	110.23	110.27	110.2169	110.24	141214
5/31/2016	9:36 AM	110.3038	110.31	110.22	110.22	56798
5/31/2016	9:37 AM	110.25	110.34	110.25	110.31	85587
5/31/2016	9:38 AM	110.2434	110.27	110.235	110.235	61676
5/31/2016	9:39 AM	110.24	110.2534	110.22	110.24	51675
5/31/2016	9:40 AM	110.27	110.28	110.23	110.23	33393
5/31/2016	9:41 AM	110.29	110.31	110.25	110.26	36450
5/31/2016	9:42 AM	110.235	110.28	110.19	110.27	81038
5/31/2016	9:43 AM	110.225	110.27	110.225	110.241	74201
5/31/2016	9:44 AM	110.28	110.28	110.225	110.23	42042
5/31/2016	9:45 AM	110.27	110.319	110.27	110.28	64665
5/31/2016	9:46 AM	110.33	110.33	110.25	110.27	58699
5/31/2016	9:47 AM	110.3	110.32	110.26	110.3	41522
5/31/2016	9:48 AM	110.28	110.34	110.28	110.3	70092
5/31/2016	9:49 AM	110.36	110.37	110.28	110.28	108018
5/31/2016	9:50 AM	110.3593	110.3701	110.34	110.361	66947
5/31/2016	9:51 AM	110.3863	110.41	110.35	110.36	143639
5/31/2016	9:52 AM	110.38	110.4	110.355	110.39	21385
5/31/2016	9:53 AM	110.39	110.42	110.384	110.384	55403
5/31/2016	9:54 AM	110.36	110.4	110.35	110.39	132047
5/31/2016	9:55 AM	110.35	110.37	110.31	110.355	64099
5/31/2016	9:56 AM	110.39	110.4	110.36	110.36	22357
5/31/2016	9:57 AM	110.38	110.41	110.365	110.3837	16608
5/31/2016	9:58 AM	110.39	110.4	110.38	110.38	15741
5/31/2016	9:59 AM	110.34	110.39	110.33	110.385	29592
5/31/2016	10:00 AM	110.32	110.35	110.3	110.35	34824
5/31/2016	10:01 AM	110.38	110.4	110.33	110.33	57474
5/31/2016	10:02 AM	110.37	110.4	110.37	110.38	51952
5/31/2016	10:03 AM	110.35	110.38	110.33	110.37	21213
5/31/2016	10:04 AM	110.3486	110.38	110.33	110.35	67381
5/31/2016	10:05 AM	110.4135	110.42	110.35	110.35	57940
5/31/2016	10:06 AM	110.42	110.42	110.39	110.41	9314
5/31/2016	10:07 AM	110.45	110.46	110.42	110.42	42181
5/31/2016	10:08 AM	110.44	110.45	110.42	110.45	31688
5/31/2016	10:09 AM	110.45	110.46	110.44	110.44	23764
5/31/2016	10:10 AM	110.4499	110.46	110.43	110.46	34976
5/31/2016	10:11 AM	110.42	110.48	110.41	110.45	22266
5/31/2016	10:12 AM	110.441	110.455	110.41	110.41	47440
5/31/2016	10:13 AM	110.42	110.45	110.42	110.44	18810
5/31/2016	10:14 AM	110.455	110.455	110.41	110.43	36727
5/31/2016	10:15 AM	110.3825	110.45	110.3825	110.45	21125
5/31/2016	10:16 AM	110.4	110.43	110.3868	110.3868	16926
5/31/2016	10:17 AM	110.39	110.43	110.38	110.41	29895
5/31/2016	10:18 AM	110.37	110.41	110.36	110.4	24794
5/31/2016	10:19 AM	110.34	110.37	110.325	110.361	24592
5/31/2016	10:20 AM	110.35	110.36	110.34	110.35	9010
5/31/2016	10:21 AM	110.34	110.36	110.33	110.36	11600
5/31/2016	10:22 AM	110.37	110.39	110.3319	110.34	29752
5/31/2016	10:23 AM	110.34	110.37	110.33	110.365	25694
5/31/2016	10:24 AM	110.38	110.38	110.32	110.33	30812
5/31/2016	10:25 AM	110.36	110.38	110.35	110.37	19195
5/31/2016	10:26 AM	110.39	110.39	110.355	110.3634	17299
5/31/2016	10:27 AM	110.38	110.39	110.36	110.39	16181
5/31/2016	10:28 AM	110.436	110.44	110.38	110.38	18817
5/31/2016	10:29 AM	110.405	110.44	110.4	110.4399	10609
5/31/2016	10:30 AM	110.4	110.409	110.37	110.409	20338
5/31/2016	10:31 AM	110.43	110.44	110.39	110.39	22845
5/31/2016	10:32 AM	110.4299	110.44	110.4299	110.44	26628
5/31/2016	10:33 AM	110.439	110.44	110.419	110.43	22308
5/31/2016	10:34 AM	110.449	110.45	110.43	110.4366	36308
5/31/2016	10:35 AM	110.4599	110.46	110.431	110.44	27482
5/31/2016	10:36 AM	110.4032	110.5	110.39	110.46	142003
5/31/2016	10:37 AM	110.31	110.42	110.28	110.41	133823
5/31/2016	10:38 AM	110.3	110.32	110.27	110.3	73920
5/31/2016	10:39 AM	110.26	110.31	110.26	110.3	13434
5/31/2016	10:40 AM	110.3	110.3	110.26	110.26	26083
5/31/2016	10:41 AM	110.2	110.3	110.19	110.29	62295
5/31/2016	10:42 AM	110.22	110.22	110.17	110.19	87254
5/31/2016	10:43 AM	110.22	110.25	110.202	110.215	34365
5/31/2016	10:44 AM	110.221	110.23	110.2	110.22	13228
5/31/2016	10:45 AM	110.24	110.25	110.2	110.23	13388
5/31/2016	10:46 AM	110.2	110.25	110.185	110.244	28088
5/31/2016	10:47 AM	110.17	110.22	110.17	110.2034	85910
5/31/2016	10:48 AM	110.2	110.2	110.1665	110.17	17302
5/31/2016	10:49 AM	110.21	110.22	110.18	110.2004	92825
5/31/2016	10:50 AM	110.22	110.245	110.19	110.2089	17578
5/31/2016	10:51 AM	110.26	110.26	110.21	110.225	48046
5/31/2016	10:52 AM	110.26	110.27	110.21	110.25	29962
5/31/2016	10:53 AM	110.27	110.28	110.24	110.26	50284
5/31/2016	10:54 AM	110.29	110.3	110.26	110.28	18496
5/31/2016	10:55 AM	110.29	110.3	110.27	110.29	22564
5/31/2016	10:56 AM	110.28	110.3	110.27	110.3	14408
5/31/2016	10:57 AM	110.31	110.32	110.28	110.29	82681
5/31/2016	10:58 AM	110.3	110.32	110.29	110.315	14017
5/31/2016	10:59 AM	110.339	110.339	110.29	110.31	30758
5/31/2016	11:00 AM	110.32	110.34	110.31	110.33	16250
5/31/2016	11:01 AM	110.285	110.31	110.27	110.31	35989
5/31/2016	11:02 AM	110.32	110.32	110.275	110.28	16324
5/31/2016	11:03 AM	110.24	110.315	110.24	110.315	38491
5/31/2016	11:04 AM	110.25	110.25	110.2218	110.24	23851
5/31/2016	11:05 AM	110.27	110.27	110.245	110.25	63295
5/31/2016	11:06 AM	110.28	110.31	110.265	110.265	11547
5/31/2016	11:07 AM	110.3	110.3199	110.27	110.28	64523
5/31/2016	11:08 AM	110.32	110.32	110.27	110.3	37469
5/31/2016	11:09 AM	110.3	110.31	110.295	110.31	11145
5/31/2016	11:10 AM	110.27	110.295	110.2637	110.29	10485
5/31/2016	11:11 AM	110.19	110.26	110.19	110.26	39038
5/31/2016	11:12 AM	110.2	110.205	110.17	110.19	229215
5/31/2016	11:13 AM	110.2167	110.22	110.2037	110.21	18916
5/31/2016	11:14 AM	110.248	110.25	110.2033	110.21	32769
5/31/2016	11:15 AM	110.18	110.235	110.18	110.2338	71836
5/31/2016	11:16 AM	110.18	110.19	110.17	110.185	11576
5/31/2016	11:17 AM	110.2	110.2	110.18	110.18	18981
5/31/2016	11:18 AM	110.2	110.2	110.17	110.2	40065
5/31/2016	11:19 AM	110.22	110.24	110.2	110.2	10194
5/31/2016	11:20 AM	110.23	110.25	110.21	110.22	11189
5/31/2016	11:21 AM	110.205	110.22	110.19	110.22	16622
5/31/2016	11:22 AM	110.22	110.23	110.181	110.21	7367
5/31/2016	11:23 AM	110.2472	110.26	110.21	110.2264	35765
5/31/2016	11:24 AM	110.2571	110.2571	110.22	110.24	17496
5/31/2016	11:25 AM	110.26	110.27	110.2499	110.26	26803
5/31/2016	11:26 AM	110.28	110.29	110.26	110.26	21168
5/31/2016	11:27 AM	110.28	110.305	110.27	110.28	82879
5/31/2016	11:28 AM	110.2607	110.29	110.25	110.28	38764
5/31/2016	11:29 AM	110.25	110.275	110.24	110.2637	31144
5/31/2016	11:30 AM	110.24	110.26	110.23	110.26	11557
5/31/2016	11:31 AM	110.2907	110.2907	110.22	110.23	34590
5/31/2016	11:32 AM	110.29	110.32	110.28	110.3	12140
5/31/2016	11:33 AM	110.26	110.31	110.26	110.29	12640
5/31/2016	11:34 AM	110.19	110.255	110.19	110.25	23499
5/31/2016	11:35 AM	110.23	110.239	110.18	110.19	49126
5/31/2016	11:36 AM	110.2599	110.2599	110.21	110.24	47887
5/31/2016	11:37 AM	110.26	110.265	110.24	110.25	41864
5/31/2016	11:38 AM	110.27	110.2771	110.2599	110.26	10813
5/31/2016	11:39 AM	110.25	110.27	110.235	110.265	29080
5/31/2016	11:40 AM	110.28	110.285	110.255	110.255	13015
5/31/2016	11:41 AM	110.28	110.29	110.277	110.29	11264
5/31/2016	11:42 AM	110.26	110.28	110.255	110.27	33171
5/31/2016	11:43 AM	110.28	110.28	110.26	110.26	14679
5/31/2016	11:44 AM	110.28	110.29	110.26	110.285	35129
5/31/2016	11:45 AM	110.28	110.29	110.275	110.28	15010
5/31/2016	11:46 AM	110.24	110.28	110.23	110.28	40812
5/31/2016	11:47 AM	110.24	110.25	110.23	110.23	8948
5/31/2016	11:48 AM	110.28	110.28	110.23	110.24	8575
5/31/2016	11:49 AM	110.305	110.325	110.285	110.285	30755
5/31/2016	11:50 AM	110.29	110.305	110.2799	110.3	33262
5/31/2016	11:51 AM	110.28	110.3	110.27	110.3	21226
5/31/2016	11:52 AM	110.28	110.3	110.28	110.28	48105
5/31/2016	11:53 AM	110.26	110.28	110.255	110.28	25142
5/31/2016	11:54 AM	110.2588	110.261	110.25	110.26	7491
5/31/2016	11:55 AM	110.22	110.26	110.215	110.25	60874
5/31/2016	11:56 AM	110.2	110.215	110.19	110.21	18450
5/31/2016	11:57 AM	110.13	110.2	110.13	110.2	42753
5/31/2016	11:58 AM	110.16	110.16	110.13	110.13	20810
5/31/2016	11:59 AM	110.17	110.17	110.14	110.15	18529
5/31/2016	12:00 PM	110.18	110.19	110.17	110.18	4334
5/31/2016	12:01 PM	110.14	110.1799	110.14	110.17	15763
5/31/2016	12:02 PM	110.12	110.15	110.12	110.14	56208
5/31/2016	12:03 PM	110.16	110.16	110.11	110.12	9679
5/31/2016	12:04 PM	110.145	110.17	110.14	110.16	13050
5/31/2016	12:05 PM	110.13	110.15	110.12	110.14	37439
5/31/2016	12:06 PM	110.11	110.134	110.11	110.13	26428
5/31/2016	12:07 PM	110.08	110.1036	110.05	110.1036	42342
5/31/2016	12:08 PM	110.06	110.07	110.04	110.06	35666
5/31/2016	12:09 PM	110.0899	110.09	110.06	110.06	32171
5/31/2016	12:10 PM	110.065	110.1	110.065	110.09	9375
5/31/2016	12:11 PM	110.0699	110.0799	110.06	110.071	13725
5/31/2016	12:12 PM	110.055	110.066	110.05	110.06	26129
5/31/2016	12:13 PM	110.06	110.07	110.05	110.05	26194
5/31/2016	12:14 PM	110.08	110.1	110.055	110.06	37892
5/31/2016	12:15 PM	110.09	110.1	110.07	110.08	35136
5/31/2016	12:16 PM	110.04	110.085	110.03	110.08	13166
5/31/2016	12:17 PM	110.0608	110.07	110.04	110.04	26723
5/31/2016	12:18 PM	110.07	110.085	110.0637	110.07	7450
5/31/2016	12:19 PM	110.05	110.08	110.05	110.07	9005
5/31/2016	12:20 PM	110.04	110.05	110.0201	110.0439	12255
5/31/2016	12:21 PM	110.04	110.0509	110.02	110.04	27384
5/31/2016	12:22 PM	110.05	110.07	110.05	110.05	7666
5/31/2016	12:23 PM	110.085	110.09	110.05	110.05	12626
5/31/2016	12:24 PM	110.098	110.1	110.07	110.085	14400
5/31/2016	12:25 PM	110.09	110.1	110.08	110.1	6530
5/31/2016	12:26 PM	110.115	110.12	110.08	110.09	17511
5/31/2016	12:27 PM	110.139	110.149	110.11	110.11	32482
5/31/2016	12:28 PM	110.14	110.14	110.1268	110.135	24753
5/31/2016	12:29 PM	110.095	110.14	110.09	110.14	11070
5/31/2016	12:30 PM	110.075	110.1	110.075	110.1	8696
5/31/2016	12:31 PM	110.09	110.1099	110.07	110.07	23964
5/31/2016	12:32 PM	110.125	110.125	110.09	110.1	24282
5/31/2016	12:33 PM	110.14	110.14	110.12	110.12	14856
5/31/2016	12:34 PM	110.1	110.15	110.1	110.14	8028
5/31/2016	12:35 PM	110.1364	110.14	110.11	110.11	9740
5/31/2016	12:36 PM	110.14	110.15	110.12	110.14	8242
5/31/2016	12:37 PM	110.15	110.155	110.1263	110.14	7159
5/31/2016	12:38 PM	110.14	110.16	110.14	110.155	28932
5/31/2016	12:39 PM	110.14	110.15	110.12	110.15	7633
5/31/2016	12:40 PM	110.12	110.145	110.12	110.145	27172
5/31/2016	12:41 PM	110.12	110.125	110.1	110.11	25404
5/31/2016	12:42 PM	110.12	110.13	110.11	110.1187	48409
5/31/2016	12:43 PM	110.101	110.14	110.101	110.112	7239
5/31/2016	12:44 PM	110.09	110.1	110.085	110.1	6400
5/31/2016	12:45 PM	110.1	110.1	110.08	110.09	8190
5/31/2016	12:46 PM	110.09	110.1	110.07	110.1	16462
5/31/2016	12:47 PM	110.12	110.14	110.09	110.09	17402
5/31/2016	12:48 PM	110.1299	110.1399	110.12	110.125	12340
5/31/2016	12:49 PM	110.1	110.125	110.1	110.12	4220
5/31/2016	12:50 PM	110.08	110.11	110.07	110.11	66410
5/31/2016	12:51 PM	110.11	110.11	110.08	110.08	5395
5/31/2016	12:52 PM	110.09	110.115	110.08	110.11	13565
5/31/2016	12:53 PM	110.1	110.11	110.09	110.09	8172
5/31/2016	12:54 PM	110.14	110.14	110.1	110.105	26265
5/31/2016	12:55 PM	110.11	110.155	110.11	110.1466	7417
5/31/2016	12:56 PM	110.1	110.1199	110.09	110.1199	14513
5/31/2016	12:57 PM	110.07	110.09	110.07	110.09	12443
5/31/2016	12:58 PM	110.09	110.1099	110.0668	110.07	9619
5/31/2016	12:59 PM	110.09	110.09	110.07	110.08	9130
5/31/2016	1:00 PM	110.1	110.1	110.07	110.09	20485
5/31/2016	1:01 PM	110.09	110.11	110.086	110.0911	9182
5/31/2016	1:02 PM	110.12	110.13	110.09	110.09	20823
5/31/2016	1:03 PM	110.11	110.12	110.104	110.11	4537
5/31/2016	1:04 PM	110.15	110.15	110.11	110.12	5020
5/31/2016	1:05 PM	110.149	110.15	110.12	110.145	9679
5/31/2016	1:06 PM	110.08	110.145	110.08	110.145	19051
5/31/2016	1:07 PM	110.1	110.12	110.0815	110.09	6913
5/31/2016	1:08 PM	110.11	110.11	110.08	110.1	40736
5/31/2016	1:09 PM	110.1	110.11	110.081	110.1	8115
5/31/2016	1:10 PM	110.07	110.095	110.06	110.09	76907
5/31/2016	1:11 PM	110.075	110.09	110.06	110.06	24110
5/31/2016	1:12 PM	110.1	110.1	110.06	110.08	48695
5/31/2016	1:13 PM	110.11	110.11	110.1	110.11	17165
5/31/2016	1:14 PM	110.11	110.11	110.09	110.11	14292
5/31/2016	1:15 PM	110.1	110.105	110.09	110.105	9979
5/31/2016	1:16 PM	110.12	110.125	110.1	110.1	8052
5/31/2016	1:17 PM	110.13	110.13	110.11	110.1207	10302
5/31/2016	1:18 PM	110.13	110.148	110.115	110.14	25621
5/31/2016	1:19 PM	110.145	110.15	110.12	110.13	4173
5/31/2016	1:20 PM	110.145	110.1532	110.14	110.15	6211
5/31/2016	1:21 PM	110.18	110.19	110.14	110.15	19039
5/31/2016	1:22 PM	110.235	110.2393	110.18	110.18	32299
5/31/2016	1:23 PM	110.25	110.25	110.22	110.23	75646
5/31/2016	1:24 PM	110.24	110.25	110.23	110.25	20393
5/31/2016	1:25 PM	110.22	110.25	110.22	110.2391	49209
5/31/2016	1:26 PM	110.23	110.245	110.225	110.225	35587
5/31/2016	1:27 PM	110.278	110.28	110.235	110.24	96025
5/31/2016	1:28 PM	110.265	110.27	110.26	110.27	10452
5/31/2016	1:29 PM	110.2763	110.28	110.26	110.26	8609
5/31/2016	1:30 PM	110.3	110.3	110.26	110.27	31598
5/31/2016	1:31 PM	110.29	110.32	110.284	110.2931	59844
5/31/2016	1:32 PM	110.28	110.29	110.27	110.28	45037
5/31/2016	1:33 PM	110.29	110.3	110.27	110.28	43165
5/31/2016	1:34 PM	110.3	110.31	110.29	110.29	23286
5/31/2016	1:35 PM	110.29	110.31	110.29	110.3	7264
5/31/2016	1:36 PM	110.28	110.3	110.28	110.3	23764
5/31/2016	1:37 PM	110.27	110.3	110.27	110.29	6718
5/31/2016	1:38 PM	110.3	110.3036	110.275	110.28	38236
5/31/2016	1:39 PM	110.3033	110.31	110.28	110.29	32961
5/31/2016	1:40 PM	110.26	110.31	110.26	110.3	32440
5/31/2016	1:41 PM	110.2871	110.29	110.25	110.25	71029
5/31/2016	1:42 PM	110.28	110.31	110.265	110.285	70755
5/31/2016	1:43 PM	110.28	110.29	110.27	110.2835	7326
5/31/2016	1:44 PM	110.27	110.285	110.265	110.28	7330
5/31/2016	1:45 PM	110.27	110.28	110.26	110.27	8211
5/31/2016	1:46 PM	110.245	110.28	110.245	110.28	10362
5/31/2016	1:47 PM	110.24	110.25	110.24	110.25	9746
5/31/2016	1:48 PM	110.26	110.27	110.24	110.24	7500
5/31/2016	1:49 PM	110.26	110.29	110.26	110.27	16313
5/31/2016	1:50 PM	110.22	110.26	110.215	110.256	37813
5/31/2016	1:51 PM	110.235	110.24	110.22	110.22	29017
5/31/2016	1:52 PM	110.23	110.25	110.23	110.23	12561
5/31/2016	1:53 PM	110.223	110.24	110.22	110.23	7928
5/31/2016	1:54 PM	110.21	110.222	110.2	110.22	17708
5/31/2016	1:55 PM	110.23	110.24	110.19	110.205	52943
5/31/2016	1:56 PM	110.24	110.24	110.2199	110.22	21057
5/31/2016	1:57 PM	110.23	110.23	110.22	110.23	8300
5/31/2016	1:58 PM	110.215	110.235	110.21	110.23	9867
5/31/2016	1:59 PM	110.21	110.2163	110.185	110.21	15440
5/31/2016	2:00 PM	110.21	110.23	110.21	110.22	8606
5/31/2016	2:01 PM	110.09	110.205	110.09	110.2	85731
5/31/2016	2:02 PM	110.05	110.09	110.05	110.09	79120
5/31/2016	2:03 PM	110.05	110.06	110.03	110.04	52505
5/31/2016	2:04 PM	109.98	110.05	109.97	110.05	47549
5/31/2016	2:05 PM	109.94	109.97	109.93	109.97	37849
5/31/2016	2:06 PM	109.96	109.96	109.91	109.939	45179
5/31/2016	2:07 PM	109.935	109.96	109.9328	109.95	43417
5/31/2016	2:08 PM	109.93	109.96	109.92	109.93	33641
5/31/2016	2:09 PM	109.91	109.92	109.8968	109.92	60617
5/31/2016	2:10 PM	109.89	109.923	109.88	109.905	63776
5/31/2016	2:11 PM	109.87	109.912	109.87	109.9	40278
5/31/2016	2:12 PM	109.89	109.9	109.86	109.87	21249
5/31/2016	2:13 PM	109.91	109.91	109.88	109.885	8880
5/31/2016	2:14 PM	109.92	109.92	109.9001	109.91	18270
5/31/2016	2:15 PM	109.9	109.9165	109.87	109.91	19802
5/31/2016	2:16 PM	109.9	109.91	109.8824	109.9099	13450
5/31/2016	2:17 PM	109.875	109.9	109.85	109.9	34314
5/31/2016	2:18 PM	109.85	109.87	109.8425	109.87	17350
5/31/2016	2:19 PM	109.86	109.87	109.84	109.855	13303
5/31/2016	2:20 PM	109.85	109.87	109.85	109.86	48378
5/31/2016	2:21 PM	109.92	109.92	109.84	109.854	36890
5/31/2016	2:22 PM	109.96	109.96	109.9	109.91	71686
5/31/2016	2:23 PM	109.96	110.005	109.96	109.96	59088
5/31/2016	2:24 PM	109.9863	110.009	109.964	109.964	87763
5/31/2016	2:25 PM	109.94	109.98	109.94	109.98	14856
5/31/2016	2:26 PM	109.96	109.965	109.94	109.94	8725
5/31/2016	2:27 PM	109.97	109.97	109.9365	109.96	13460
5/31/2016	2:28 PM	109.975	109.985	109.95	109.965	12245
5/31/2016	2:29 PM	110.005	110.02	109.98	109.98	14041
5/31/2016	2:30 PM	110.005	110.01	109.9899	110.006	18377
5/31/2016	2:31 PM	109.95	110.005	109.94	110.005	23749
5/31/2016	2:32 PM	109.94	109.9663	109.93	109.95	18925
5/31/2016	2:33 PM	109.915	109.95	109.9	109.935	48712
5/31/2016	2:34 PM	109.965	109.965	109.9	109.915	31795
5/31/2016	2:35 PM	109.97	109.98	109.95	109.97	13843
5/31/2016	2:36 PM	109.925	109.965	109.925	109.96	8554
5/31/2016	2:37 PM	109.91	109.935	109.91	109.925	13552
5/31/2016	2:38 PM	109.91	109.9462	109.9	109.91	27761
5/31/2016	2:39 PM	109.928	109.935	109.905	109.91	29672
5/31/2016	2:40 PM	109.94	109.96	109.92	109.92	19347
5/31/2016	2:41 PM	109.92	109.9401	109.92	109.94	11931
5/31/2016	2:42 PM	109.91	109.92	109.896	109.92	13511
5/31/2016	2:43 PM	109.92	109.93	109.905	109.905	27333
5/31/2016	2:44 PM	109.92	109.93	109.91	109.92	13931
5/31/2016	2:45 PM	109.93	109.9499	109.92	109.92	40952
5/31/2016	2:46 PM	109.9	109.93	109.8839	109.925	40378
5/31/2016	2:47 PM	109.91	109.91	109.88	109.9	35141
5/31/2016	2:48 PM	109.92	109.96	109.9	109.905	31314
5/31/2016	2:49 PM	109.975	109.975	109.91	109.92	32288
5/31/2016	2:50 PM	109.96	109.97	109.95	109.96	26355
5/31/2016	2:51 PM	109.94	109.97	109.94	109.96	12560
5/31/2016	2:52 PM	109.91	109.935	109.9	109.935	37558
5/31/2016	2:53 PM	109.87	109.91	109.87	109.91	12191
5/31/2016	2:54 PM	109.87	109.88	109.85	109.87	17022
5/31/2016	2:55 PM	109.895	109.92	109.87	109.87	64816
5/31/2016	2:56 PM	109.88	109.8999	109.875	109.895	6475
5/31/2016	2:57 PM	109.87	109.88	109.85	109.88	18028
5/31/2016	2:58 PM	109.85	109.88	109.85	109.88	8600
5/31/2016	2:59 PM	109.89	109.9	109.86	109.86	72460
5/31/2016	3:00 PM	109.88	109.91	109.88	109.8963	17452
5/31/2016	3:01 PM	109.83	109.885	109.83	109.87	66780
5/31/2016	3:02 PM	109.815	109.835	109.8	109.83	55742
5/31/2016	3:03 PM	109.85	109.875	109.81	109.81	56307
5/31/2016	3:04 PM	109.8	109.845	109.79	109.845	41358
5/31/2016	3:05 PM	109.79	109.81	109.7837	109.81	63559
5/31/2016	3:06 PM	109.79	109.81	109.785	109.7979	30139
5/31/2016	3:07 PM	109.85	109.85	109.79	109.79	28501
5/31/2016	3:08 PM	109.845	109.87	109.84	109.85	50174
5/31/2016	3:09 PM	109.855	109.875	109.84	109.85	54038
5/31/2016	3:10 PM	109.8875	109.89	109.85	109.85	42880
5/31/2016	3:11 PM	109.93	109.94	109.885	109.885	68303
5/31/2016	3:12 PM	109.9	109.94	109.895	109.925	36071
5/31/2016	3:13 PM	109.92	109.945	109.89	109.9	27825
5/31/2016	3:14 PM	109.91	109.925	109.9	109.92	28338
5/31/2016	3:15 PM	109.91	109.935	109.9055	109.91	38781
5/31/2016	3:16 PM	109.96	109.97	109.915	109.92	38440
5/31/2016	3:17 PM	109.995	110.005	109.96	109.97	67225
5/31/2016	3:18 PM	109.991	110.01	109.985	110	44519
5/31/2016	3:19 PM	110.02	110.03	109.995	110	48586
5/31/2016	3:20 PM	110.03	110.04	110.01	110.02	62849
5/31/2016	3:21 PM	110.03	110.045	110.01	110.02	68577
5/31/2016	3:22 PM	110.01	110.035	110.01	110.035	58978
5/31/2016	3:23 PM	110	110.025	109.99	110.02	47725
5/31/2016	3:24 PM	109.95	110	109.94	110	128536
5/31/2016	3:25 PM	109.995	109.995	109.955	109.959	97944
5/31/2016	3:26 PM	110.015	110.02	109.99	109.995	141043
5/31/2016	3:27 PM	109.995	110.015	109.984	110.01	69544
5/31/2016	3:28 PM	110	110.005	109.98	109.995	69735
5/31/2016	3:29 PM	110.0185	110.02	109.98	110	73461
5/31/2016	3:30 PM	110.034	110.04	110.02	110.02	62211
5/31/2016	3:31 PM	110.07	110.07	110.035	110.035	136737
5/31/2016	3:32 PM	110.11	110.12	110.07	110.07	123428
5/31/2016	3:33 PM	110.15	110.15	110.09	110.1	129560
5/31/2016	3:34 PM	110.1328	110.16	110.12	110.15	104488
5/31/2016	3:35 PM	110.115	110.135	110.11	110.13	131457
5/31/2016	3:36 PM	110.12	110.13	110.11	110.115	88235
5/31/2016	3:37 PM	110.127	110.15	110.115	110.115	96970
5/31/2016	3:38 PM	110.155	110.16	110.12	110.13	102279
5/31/2016	3:39 PM	110.155	110.17	110.14	110.15	113179
5/31/2016	3:40 PM	110.17	110.18	110.155	110.155	128797
5/31/2016	3:41 PM	110.19	110.19	110.16	110.165	177956
5/31/2016	3:42 PM	110.17	110.19	110.14	110.19	185570
5/31/2016	3:43 PM	110.2	110.22	110.16	110.17	165709
5/31/2016	3:44 PM	110.19	110.226	110.185	110.2	146778
5/31/2016	3:45 PM	110.21	110.22	110.2	110.2	143664
5/31/2016	3:46 PM	110.23	110.245	110.2	110.22	91474
5/31/2016	3:47 PM	110.25	110.25	110.23	110.23	88104
5/31/2016	3:48 PM	110.25	110.26	110.24	110.25	77529
5/31/2016	3:49 PM	110.24	110.26	110.23	110.25	160084
5/31/2016	3:50 PM	110.32	110.32	110.23	110.24	235939
5/31/2016	3:51 PM	110.33	110.36	110.3	110.32	191556
5/31/2016	3:52 PM	110.36	110.36	110.33	110.33	193522
5/31/2016	3:53 PM	110.37	110.38	110.34	110.36	375055
5/31/2016	3:54 PM	110.41	110.41	110.37	110.38	290319
5/31/2016	3:55 PM	110.43	110.43	110.41	110.41	302804
5/31/2016	3:56 PM	110.45	110.45	110.42	110.43	213167
5/31/2016	3:57 PM	110.48	110.48	110.45	110.45	354939
5/31/2016	3:58 PM	110.49	110.5	110.47	110.48	584255
5/31/2016	3:59 PM	110.475	110.5	110.47	110.49	551471
5/31/2016	4:00 PM	110.34	110.51	110.34	110.48	1701088
6/1/2016	9:31 AM	110.0593	110.0593	110.01	110.0138	158502
6/1/2016	9:32 AM	110.0405	110.08	110.04	110.0501	64499
6/1/2016	9:33 AM	110.04	110.05	110.01	110.04	82800
6/1/2016	9:34 AM	110.1	110.11	110.03	110.04	87629
6/1/2016	9:35 AM	110.06	110.1	110.05	110.0901	60730
6/1/2016	9:36 AM	109.9538	110.06	109.9538	110.05	101514
6/1/2016	9:37 AM	109.97	109.98	109.9425	109.958	51990
6/1/2016	9:38 AM	109.95	109.97	109.93	109.96	52918
6/1/2016	9:39 AM	109.96	109.99	109.94	109.94	72684
6/1/2016	9:40 AM	109.9795	110	109.95	109.96	54206
6/1/2016	9:41 AM	110	110.01	109.97	109.97	30704
6/1/2016	9:42 AM	109.99	110.02	109.99	110	53929
6/1/2016	9:43 AM	109.98	109.99	109.94	109.99	49698
6/1/2016	9:44 AM	110.039	110.05	109.98	109.98	34355
6/1/2016	9:45 AM	110.02	110.04	110.02	110.03	34477
6/1/2016	9:46 AM	109.99	110.03	109.98	110.02	115734
6/1/2016	9:47 AM	110.01	110.03	109.98	109.981	39932
6/1/2016	9:48 AM	110.0241	110.03	110	110	25269
6/1/2016	9:49 AM	110.08	110.11	110.03	110.03	36029
6/1/2016	9:50 AM	110.07	110.09	110.06	110.09	21232
6/1/2016	9:51 AM	110.06	110.07	110.05	110.06	10950
6/1/2016	9:52 AM	110.09	110.1	110.06	110.06	27111
6/1/2016	9:53 AM	110.09	110.1	110.0832	110.0959	7039
6/1/2016	9:54 AM	110.095	110.1	110.089	110.089	13400
6/1/2016	9:55 AM	110.06	110.095	110.06	110.095	19226
6/1/2016	9:56 AM	110.02	110.06	110.02	110.06	25473
6/1/2016	9:57 AM	109.98	110.02	109.96	110.015	89545
6/1/2016	9:58 AM	109.97	109.9801	109.95	109.97	61439
6/1/2016	9:59 AM	109.971	109.98	109.94	109.96	90774
6/1/2016	10:00 AM	110.03	110.04	109.98	109.98	78331
6/1/2016	10:01 AM	110.02	110.16	110.02	110.03	259903
6/1/2016	10:02 AM	110.0389	110.04	109.91	110.03	143336
6/1/2016	10:03 AM	110.08	110.12	109.97	110.03	67231
6/1/2016	10:04 AM	110.1795	110.1999	110.0701	110.08	45059
6/1/2016	10:05 AM	110.171	110.205	110.15	110.18	105212
6/1/2016	10:06 AM	110.22	110.22	110.17	110.18	33520
6/1/2016	10:07 AM	110.32	110.38	110.211	110.211	109932
6/1/2016	10:08 AM	110.37	110.37	110.31	110.33	57149
6/1/2016	10:09 AM	110.35	110.4	110.35	110.37	68051
6/1/2016	10:10 AM	110.36	110.38	110.35	110.35	26016
6/1/2016	10:11 AM	110.39	110.4	110.36	110.36	169812
6/1/2016	10:12 AM	110.35	110.4	110.35	110.39	105816
6/1/2016	10:13 AM	110.384	110.39	110.32	110.35	45860
6/1/2016	10:14 AM	110.35	110.41	110.34	110.39	51451
6/1/2016	10:15 AM	110.332	110.38	110.33	110.36	54619
6/1/2016	10:16 AM	110.36	110.36	110.32	110.34	43826
6/1/2016	10:17 AM	110.34	110.37	110.335	110.36	25337
6/1/2016	10:18 AM	110.32	110.345	110.28	110.34	101591
6/1/2016	10:19 AM	110.2805	110.33	110.28	110.33	71142
6/1/2016	10:20 AM	110.24	110.285	110.24	110.285	59427
6/1/2016	10:21 AM	110.25	110.26	110.211	110.25	24194
6/1/2016	10:22 AM	110.23	110.2499	110.22	110.248	39468
6/1/2016	10:23 AM	110.18	110.23	110.18	110.23	49995
6/1/2016	10:24 AM	110.26	110.27	110.18	110.18	53753
6/1/2016	10:25 AM	110.32	110.33	110.2663	110.2663	68761
6/1/2016	10:26 AM	110.35	110.35	110.31	110.33	52356
6/1/2016	10:27 AM	110.33	110.37	110.33	110.36	38541
6/1/2016	10:28 AM	110.305	110.36	110.28	110.33	43798
6/1/2016	10:29 AM	110.24	110.31	110.24	110.31	24365
6/1/2016	10:30 AM	110.26	110.27	110.24	110.24	43040
6/1/2016	10:31 AM	110.289	110.29	110.23	110.2501	23022
6/1/2016	10:32 AM	110.27	110.3	110.26	110.29	25905
6/1/2016	10:33 AM	110.2	110.28	110.2	110.275	45864
6/1/2016	10:34 AM	110.29	110.2976	110.2	110.2	84143
6/1/2016	10:35 AM	110.37	110.39	110.3	110.3	75285
6/1/2016	10:36 AM	110.37	110.39	110.355	110.38	28702
6/1/2016	10:37 AM	110.39	110.415	110.37	110.37	129434
6/1/2016	10:38 AM	110.44	110.46	110.398	110.4	69946
6/1/2016	10:39 AM	110.48	110.49	110.43	110.44	50097
6/1/2016	10:40 AM	110.42	110.48	110.42	110.4764	42347
6/1/2016	10:41 AM	110.37	110.43	110.37	110.43	33401
6/1/2016	10:42 AM	110.32	110.39	110.31	110.37	32670
6/1/2016	10:43 AM	110.31	110.35	110.3	110.3237	64315
6/1/2016	10:44 AM	110.33	110.34	110.3	110.3	55251
6/1/2016	10:45 AM	110.31	110.34	110.285	110.335	55988
6/1/2016	10:46 AM	110.305	110.33	110.304	110.31	30306
6/1/2016	10:47 AM	110.31	110.35	110.295	110.305	94781
6/1/2016	10:48 AM	110.345	110.35	110.29	110.3	60326
6/1/2016	10:49 AM	110.38	110.4	110.35	110.35	20743
6/1/2016	10:50 AM	110.36	110.39	110.35	110.36	25666
6/1/2016	10:51 AM	110.39	110.41	110.38	110.38	11179
6/1/2016	10:52 AM	110.38	110.4	110.36	110.39	89667
6/1/2016	10:53 AM	110.46	110.47	110.39	110.39	90373
6/1/2016	10:54 AM	110.43	110.471	110.405	110.47	16064
6/1/2016	10:55 AM	110.45	110.46	110.42	110.43	11347
6/1/2016	10:56 AM	110.44	110.46	110.42	110.46	30797
6/1/2016	10:57 AM	110.46	110.4687	110.435	110.435	36539
6/1/2016	10:58 AM	110.46	110.465	110.43	110.46	35730
6/1/2016	10:59 AM	110.42	110.479	110.42	110.47	74303
6/1/2016	11:00 AM	110.455	110.455	110.4	110.41	74193
6/1/2016	11:01 AM	110.48	110.48	110.45	110.46	33473
6/1/2016	11:02 AM	110.52	110.56	110.48	110.48	266848
6/1/2016	11:03 AM	110.54	110.54	110.51	110.53	24858
6/1/2016	11:04 AM	110.52	110.54	110.52	110.54	82527
6/1/2016	11:05 AM	110.54	110.55	110.52	110.52	28048
6/1/2016	11:06 AM	110.56	110.57	110.55	110.55	15561
6/1/2016	11:07 AM	110.56	110.57	110.55	110.56	45947
6/1/2016	11:08 AM	110.55	110.57	110.54	110.56	34821
6/1/2016	11:09 AM	110.51	110.55	110.51	110.55	23630
6/1/2016	11:10 AM	110.54	110.54	110.5	110.515	12530
6/1/2016	11:11 AM	110.55	110.56	110.53	110.54	17041
6/1/2016	11:12 AM	110.57	110.58	110.54	110.54	25112
6/1/2016	11:13 AM	110.5536	110.579	110.54	110.578	37998
6/1/2016	11:14 AM	110.555	110.57	110.55	110.56	9126
6/1/2016	11:15 AM	110.57	110.59	110.56	110.56	19341
6/1/2016	11:16 AM	110.512	110.57	110.511	110.57	58768
6/1/2016	11:17 AM	110.51	110.525	110.5	110.51	26436
6/1/2016	11:18 AM	110.5	110.52	110.5	110.515	19380
6/1/2016	11:19 AM	110.5	110.54	110.495	110.51	59282
6/1/2016	11:20 AM	110.482	110.5	110.475	110.495	47042
6/1/2016	11:21 AM	110.5	110.5164	110.485	110.49	48077
6/1/2016	11:22 AM	110.53	110.54	110.505	110.51	38929
6/1/2016	11:23 AM	110.52	110.5599	110.515	110.53	21749
6/1/2016	11:24 AM	110.49	110.53	110.49	110.53	42143
6/1/2016	11:25 AM	110.49	110.51	110.48	110.49	38685
6/1/2016	11:26 AM	110.48	110.49	110.48	110.49	16152
6/1/2016	11:27 AM	110.43	110.48	110.43	110.47	55570
6/1/2016	11:28 AM	110.4	110.4332	110.4	110.43	33013
6/1/2016	11:29 AM	110.4077	110.41	110.39	110.4	29499
6/1/2016	11:30 AM	110.36	110.4	110.355	110.4	27690
6/1/2016	11:31 AM	110.38	110.38	110.33	110.35	58217
6/1/2016	11:32 AM	110.34	110.4	110.34	110.38	45671
6/1/2016	11:33 AM	110.366	110.37	110.345	110.35	5420
6/1/2016	11:34 AM	110.28	110.36	110.27	110.36	84884
6/1/2016	11:35 AM	110.23	110.27	110.23	110.27	66520
6/1/2016	11:36 AM	110.22	110.25	110.22	110.237	29807
6/1/2016	11:37 AM	110.2191	110.23	110.2101	110.23	15591
6/1/2016	11:38 AM	110.227	110.23	110.21	110.22	20065
6/1/2016	11:39 AM	110.268	110.268	110.23	110.23	58069
6/1/2016	11:40 AM	110.255	110.27	110.234	110.27	7901
6/1/2016	11:41 AM	110.2489	110.25	110.221	110.24	63581
6/1/2016	11:42 AM	110.2601	110.2601	110.235	110.2401	5017
6/1/2016	11:43 AM	110.2775	110.2775	110.26	110.26	6550
6/1/2016	11:44 AM	110.29	110.292	110.26	110.275	32493
6/1/2016	11:45 AM	110.27	110.295	110.265	110.29	37511
6/1/2016	11:46 AM	110.22	110.27	110.22	110.27	25788
6/1/2016	11:47 AM	110.25	110.26	110.2108	110.2108	13987
6/1/2016	11:48 AM	110.27	110.28	110.23	110.24	10462
6/1/2016	11:49 AM	110.29	110.29	110.26	110.26	15074
6/1/2016	11:50 AM	110.33	110.33	110.28	110.3	40371
6/1/2016	11:51 AM	110.33	110.33	110.31	110.33	16378
6/1/2016	11:52 AM	110.32	110.33	110.315	110.3292	23221
6/1/2016	11:53 AM	110.37	110.38	110.32	110.32	17535
6/1/2016	11:54 AM	110.39	110.39	110.361	110.361	12888
6/1/2016	11:55 AM	110.4041	110.42	110.38	110.39	10453
6/1/2016	11:56 AM	110.37	110.41	110.365	110.4	45255
6/1/2016	11:57 AM	110.39	110.42	110.37	110.37	21206
6/1/2016	11:58 AM	110.37	110.39	110.355	110.39	6468
6/1/2016	11:59 AM	110.385	110.4	110.37	110.37	23701
6/1/2016	12:00 PM	110.39	110.405	110.38	110.39	9547
6/1/2016	12:01 PM	110.43	110.44	110.4	110.4	41970
6/1/2016	12:02 PM	110.43	110.431	110.41	110.42	26431
6/1/2016	12:03 PM	110.41	110.44	110.41	110.43	17731
6/1/2016	12:04 PM	110.41	110.41	110.39	110.4	8125
6/1/2016	12:05 PM	110.45	110.45	110.42	110.42	11775
6/1/2016	12:06 PM	110.47	110.49	110.4408	110.445	16399
6/1/2016	12:07 PM	110.51	110.51	110.445	110.461	57362
6/1/2016	12:08 PM	110.49	110.51	110.48	110.505	40096
6/1/2016	12:09 PM	110.49	110.5	110.4838	110.49	8231
6/1/2016	12:10 PM	110.44	110.4971	110.44	110.4971	14468
6/1/2016	12:11 PM	110.47	110.47	110.45	110.452	25368
6/1/2016	12:12 PM	110.48	110.49	110.455	110.46	11994
6/1/2016	12:13 PM	110.49	110.49	110.455	110.48	16566
6/1/2016	12:14 PM	110.465	110.49	110.465	110.48	10655
6/1/2016	12:15 PM	110.5	110.5	110.46	110.46	8657
6/1/2016	12:16 PM	110.5201	110.53	110.5	110.5	16281
6/1/2016	12:17 PM	110.51	110.53	110.49	110.53	22119
6/1/2016	12:18 PM	110.51	110.54	110.505	110.51	18770
6/1/2016	12:19 PM	110.49	110.51	110.48	110.51	42284
6/1/2016	12:20 PM	110.47	110.4968	110.47	110.4968	4685
6/1/2016	12:21 PM	110.51	110.51	110.47	110.47	7627
6/1/2016	12:22 PM	110.49	110.51	110.485	110.5073	16802
6/1/2016	12:23 PM	110.51	110.51	110.482	110.49	8050
6/1/2016	12:24 PM	110.5	110.51	110.482	110.509	3859
6/1/2016	12:25 PM	110.53	110.53	110.5	110.5	15919
6/1/2016	12:26 PM	110.5	110.52	110.5	110.52	9010
6/1/2016	12:27 PM	110.445	110.49	110.44	110.49	61393
6/1/2016	12:28 PM	110.45	110.45	110.42	110.445	64013
6/1/2016	12:29 PM	110.42	110.46	110.42	110.45	14563
6/1/2016	12:30 PM	110.43	110.44	110.42	110.42	9159
6/1/2016	12:31 PM	110.395	110.44	110.39	110.43	44711
6/1/2016	12:32 PM	110.4	110.4	110.385	110.4	14445
6/1/2016	12:33 PM	110.4	110.4	110.38	110.39	9186
6/1/2016	12:34 PM	110.4	110.42	110.39	110.39	28249
6/1/2016	12:35 PM	110.4	110.4097	110.3905	110.4	8052
6/1/2016	12:36 PM	110.41	110.41	110.39	110.405	36911
6/1/2016	12:37 PM	110.41	110.42	110.4	110.41	34707
6/1/2016	12:38 PM	110.36	110.41	110.36	110.41	11664
6/1/2016	12:39 PM	110.36	110.369	110.33	110.369	33094
6/1/2016	12:40 PM	110.345	110.37	110.345	110.37	7747
6/1/2016	12:41 PM	110.36	110.37	110.36	110.36	23175
6/1/2016	12:42 PM	110.37	110.38	110.365	110.37	14292
6/1/2016	12:43 PM	110.379	110.38	110.36	110.365	8460
6/1/2016	12:44 PM	110.345	110.38	110.345	110.37	6300
6/1/2016	12:45 PM	110.37	110.38	110.36	110.36	3800
6/1/2016	12:46 PM	110.43	110.43	110.37	110.371	13382
6/1/2016	12:47 PM	110.43	110.47	110.43	110.44	45510
6/1/2016	12:48 PM	110.435	110.44	110.425	110.44	7240
6/1/2016	12:49 PM	110.4235	110.4559	110.4235	110.43	7850
6/1/2016	12:50 PM	110.4	110.42	110.39	110.42	17642
6/1/2016	12:51 PM	110.41	110.41	110.4	110.4	3700
6/1/2016	12:52 PM	110.43	110.44	110.405	110.41	9682
6/1/2016	12:53 PM	110.47	110.47	110.4301	110.4399	5894
6/1/2016	12:54 PM	110.46	110.47	110.455	110.47	5700
6/1/2016	12:55 PM	110.45	110.47	110.44	110.47	7655
6/1/2016	12:56 PM	110.465	110.47	110.4436	110.4436	9948
6/1/2016	12:57 PM	110.51	110.52	110.48	110.48	61558
6/1/2016	12:58 PM	110.505	110.52	110.505	110.505	3565
6/1/2016	12:59 PM	110.515	110.52	110.5001	110.51	11732
6/1/2016	1:00 PM	110.55	110.55	110.505	110.5195	18954
6/1/2016	1:01 PM	110.547	110.56	110.525	110.5499	43254
6/1/2016	1:02 PM	110.54	110.5411	110.525	110.5333	15046
6/1/2016	1:03 PM	110.52	110.54	110.5128	110.5346	70657
6/1/2016	1:04 PM	110.5199	110.525	110.51	110.5195	3901
6/1/2016	1:05 PM	110.53	110.53	110.51	110.52	5930
6/1/2016	1:06 PM	110.53	110.53	110.505	110.53	15041
6/1/2016	1:07 PM	110.55	110.56	110.53	110.53	16675
6/1/2016	1:08 PM	110.505	110.5559	110.5	110.5559	12758
6/1/2016	1:09 PM	110.5	110.5	110.48	110.5	4900
6/1/2016	1:10 PM	110.51	110.51	110.492	110.505	6005
6/1/2016	1:11 PM	110.49	110.509	110.481	110.508	3737
6/1/2016	1:12 PM	110.495	110.5	110.4538	110.4868	16842
6/1/2016	1:13 PM	110.485	110.49	110.475	110.49	21251
6/1/2016	1:14 PM	110.4695	110.48	110.455	110.48	8534
6/1/2016	1:15 PM	110.44	110.47	110.43	110.465	17275
6/1/2016	1:16 PM	110.445	110.45	110.425	110.44	29055
6/1/2016	1:17 PM	110.45	110.46	110.44	110.44	10146
6/1/2016	1:18 PM	110.46	110.489	110.445	110.445	21676
6/1/2016	1:19 PM	110.45	110.4562	110.44	110.4544	11215
6/1/2016	1:20 PM	110.44	110.45	110.435	110.44	9607
6/1/2016	1:21 PM	110.46	110.48	110.43	110.435	28963
6/1/2016	1:22 PM	110.48	110.49	110.47	110.47	11764
6/1/2016	1:23 PM	110.48	110.5	110.465	110.47	6634
6/1/2016	1:24 PM	110.43	110.48	110.43	110.475	6109
6/1/2016	1:25 PM	110.43	110.439	110.41	110.435	13096
6/1/2016	1:26 PM	110.45	110.46	110.425	110.43	15450
6/1/2016	1:27 PM	110.48	110.4899	110.452	110.4599	6342
6/1/2016	1:28 PM	110.455	110.48	110.445	110.48	1200
6/1/2016	1:29 PM	110.445	110.45	110.44	110.45	18407
6/1/2016	1:30 PM	110.44	110.45	110.421	110.45	14253
6/1/2016	1:31 PM	110.47	110.47	110.44	110.44	7365
6/1/2016	1:32 PM	110.4201	110.47	110.4201	110.47	6300
6/1/2016	1:33 PM	110.415	110.43	110.41	110.4264	9644
6/1/2016	1:34 PM	110.41	110.42	110.4	110.42	21669
6/1/2016	1:35 PM	110.38	110.41	110.37	110.41	18388
6/1/2016	1:36 PM	110.385	110.41	110.3737	110.39	53139
6/1/2016	1:37 PM	110.44	110.44	110.39	110.39	5717
6/1/2016	1:38 PM	110.4176	110.44	110.41	110.438	3520
6/1/2016	1:39 PM	110.3	110.4164	110.3	110.4164	27622
6/1/2016	1:40 PM	110.31	110.31	110.28	110.3	19035
6/1/2016	1:41 PM	110.25	110.3101	110.25	110.3	17489
6/1/2016	1:42 PM	110.27	110.27	110.23	110.25	16448
6/1/2016	1:43 PM	110.25	110.27	110.24	110.27	5150
6/1/2016	1:44 PM	110.26	110.27	110.25	110.26	26180
6/1/2016	1:45 PM	110.25	110.26	110.24	110.26	11350
6/1/2016	1:46 PM	110.26	110.27	110.24	110.255	10469
6/1/2016	1:47 PM	110.265	110.27	110.24	110.25	13829
6/1/2016	1:48 PM	110.25	110.27	110.24	110.27	6888
6/1/2016	1:49 PM	110.26	110.26	110.23	110.24	23459
6/1/2016	1:50 PM	110.26	110.27	110.245	110.25	24593
6/1/2016	1:51 PM	110.26	110.26	110.251	110.26	3415
6/1/2016	1:52 PM	110.2661	110.27	110.255	110.2585	9000
6/1/2016	1:53 PM	110.2935	110.31	110.265	110.27	39609
6/1/2016	1:54 PM	110.29	110.3	110.285	110.29	5977
6/1/2016	1:55 PM	110.3	110.307	110.29	110.3	10059
6/1/2016	1:56 PM	110.291	110.3	110.285	110.3	6858
6/1/2016	1:57 PM	110.275	110.3	110.275	110.29	18400
6/1/2016	1:58 PM	110.31	110.31	110.26	110.28	26817
6/1/2016	1:59 PM	110.3265	110.3299	110.315	110.315	10788
6/1/2016	2:00 PM	110.349	110.349	110.325	110.33	7537
6/1/2016	2:01 PM	110.33	110.35	110.32	110.34	28131
6/1/2016	2:02 PM	110.28	110.325	110.28	110.325	50079
6/1/2016	2:03 PM	110.25	110.28	110.25	110.26	49146
6/1/2016	2:04 PM	110.28	110.29	110.24	110.24	21019
6/1/2016	2:05 PM	110.31	110.32	110.265	110.27	20258
6/1/2016	2:06 PM	110.2911	110.31	110.28	110.31	14764
6/1/2016	2:07 PM	110.36	110.36	110.2999	110.3	27260
6/1/2016	2:08 PM	110.36	110.36	110.335	110.35	9963
6/1/2016	2:09 PM	110.35	110.37	110.335	110.36	12600
6/1/2016	2:10 PM	110.386	110.39	110.34	110.34	20960
6/1/2016	2:11 PM	110.435	110.4474	110.365	110.38	28121
6/1/2016	2:12 PM	110.455	110.47	110.44	110.44	19363
6/1/2016	2:13 PM	110.4801	110.49	110.47	110.47	11028
6/1/2016	2:14 PM	110.495	110.5	110.46	110.48	112446
6/1/2016	2:15 PM	110.5	110.511	110.4801	110.5	11468
6/1/2016	2:16 PM	110.525	110.54	110.495	110.495	46280
6/1/2016	2:17 PM	110.55	110.55	110.51	110.52	23685
6/1/2016	2:18 PM	110.54	110.57	110.54	110.55	14070
6/1/2016	2:19 PM	110.5765	110.58	110.54	110.54	31120
6/1/2016	2:20 PM	110.55	110.6	110.53	110.58	33218
6/1/2016	2:21 PM	110.545	110.57	110.545	110.55	55601
6/1/2016	2:22 PM	110.53	110.55	110.52	110.5433	28097
6/1/2016	2:23 PM	110.515	110.54	110.515	110.53	38020
6/1/2016	2:24 PM	110.535	110.54	110.52	110.53	50166
6/1/2016	2:25 PM	110.5235	110.54	110.52	110.54	12224
6/1/2016	2:26 PM	110.525	110.53	110.515	110.525	11782
6/1/2016	2:27 PM	110.55	110.55	110.525	110.53	14532
6/1/2016	2:28 PM	110.535	110.555	110.525	110.5472	24194
6/1/2016	2:29 PM	110.52	110.55	110.515	110.55	12800
6/1/2016	2:30 PM	110.52	110.53	110.505	110.52	19178
6/1/2016	2:31 PM	110.525	110.54	110.515	110.52	7404
6/1/2016	2:32 PM	110.51	110.53	110.51	110.53	5715
6/1/2016	2:33 PM	110.4	110.51	110.375	110.505	97145
6/1/2016	2:34 PM	110.41	110.4231	110.38	110.4067	33730
6/1/2016	2:35 PM	110.44	110.44	110.41	110.41	7122
6/1/2016	2:36 PM	110.42	110.435	110.4	110.435	102370
6/1/2016	2:37 PM	110.4	110.43	110.4	110.43	14153
6/1/2016	2:38 PM	110.3501	110.41	110.3501	110.402	45586
6/1/2016	2:39 PM	110.39	110.39	110.36	110.36	11120
6/1/2016	2:40 PM	110.37	110.3899	110.365	110.38	8454
6/1/2016	2:41 PM	110.39	110.42	110.36	110.37	36345
6/1/2016	2:42 PM	110.382	110.4	110.375	110.38	12068
6/1/2016	2:43 PM	110.355	110.38	110.355	110.38	5350
6/1/2016	2:44 PM	110.36	110.378	110.34	110.355	13913
6/1/2016	2:45 PM	110.4095	110.4095	110.3516	110.3516	70567
6/1/2016	2:46 PM	110.4	110.4099	110.375	110.4099	18901
6/1/2016	2:47 PM	110.41	110.41	110.39	110.39	5337
6/1/2016	2:48 PM	110.415	110.4264	110.405	110.41	10327
6/1/2016	2:49 PM	110.41	110.41	110.395	110.41	5457
6/1/2016	2:50 PM	110.42	110.43	110.406	110.41	10325
6/1/2016	2:51 PM	110.405	110.42	110.405	110.42	3834
6/1/2016	2:52 PM	110.44	110.4499	110.415	110.42	9560
6/1/2016	2:53 PM	110.46	110.47	110.425	110.44	13983
6/1/2016	2:54 PM	110.4399	110.46	110.4399	110.46	12060
6/1/2016	2:55 PM	110.45	110.47	110.43	110.43	104603
6/1/2016	2:56 PM	110.43	110.45	110.43	110.45	34412
6/1/2016	2:57 PM	110.45	110.46	110.43	110.4399	35026
6/1/2016	2:58 PM	110.45	110.4667	110.43	110.435	33682
6/1/2016	2:59 PM	110.47	110.48	110.45	110.455	36323
6/1/2016	3:00 PM	110.49	110.495	110.46	110.465	41784
6/1/2016	3:01 PM	110.5	110.52	110.49	110.5	92946
6/1/2016	3:02 PM	110.479	110.5	110.455	110.5	121833
6/1/2016	3:03 PM	110.485	110.49	110.47	110.48	44156
6/1/2016	3:04 PM	110.48	110.49	110.465	110.49	32058
6/1/2016	3:05 PM	110.465	110.47	110.45	110.47	20034
6/1/2016	3:06 PM	110.47	110.47	110.45	110.47	22972
6/1/2016	3:07 PM	110.455	110.47	110.45	110.47	10317
6/1/2016	3:08 PM	110.44	110.46	110.43	110.46	56286
6/1/2016	3:09 PM	110.42	110.44	110.42	110.43	35562
6/1/2016	3:10 PM	110.4	110.44	110.39	110.423	57961
6/1/2016	3:11 PM	110.375	110.395	110.36	110.394	26124
6/1/2016	3:12 PM	110.42	110.42	110.38	110.38	52642
6/1/2016	3:13 PM	110.4	110.41	110.4	110.41	16435
6/1/2016	3:14 PM	110.42	110.42	110.41	110.41	39377
6/1/2016	3:15 PM	110.43	110.44	110.42	110.42	36604
6/1/2016	3:16 PM	110.46	110.48	110.43	110.43	25986
6/1/2016	3:17 PM	110.41	110.47	110.41	110.46	17430
6/1/2016	3:18 PM	110.4	110.41	110.4	110.41	31311
6/1/2016	3:19 PM	110.43	110.43	110.4	110.4	26891
6/1/2016	3:20 PM	110.43	110.45	110.42	110.425	30404
6/1/2016	3:21 PM	110.43	110.43	110.42	110.43	22756
6/1/2016	3:22 PM	110.4535	110.465	110.43	110.43	33724
6/1/2016	3:23 PM	110.45	110.479	110.45	110.455	25004
6/1/2016	3:24 PM	110.45	110.46	110.43	110.45	78817
6/1/2016	3:25 PM	110.455	110.48	110.45	110.455	52024
6/1/2016	3:26 PM	110.42	110.47	110.39	110.46	87819
6/1/2016	3:27 PM	110.42	110.42	110.405	110.41	33440
6/1/2016	3:28 PM	110.44	110.44	110.41	110.415	71247
6/1/2016	3:29 PM	110.45	110.46	110.44	110.44	38860
6/1/2016	3:30 PM	110.445	110.45	110.415	110.445	120082
6/1/2016	3:31 PM	110.4	110.45	110.39	110.441	24970
6/1/2016	3:32 PM	110.38	110.41	110.38	110.4	22165
6/1/2016	3:33 PM	110.39	110.39	110.3627	110.38	36503
6/1/2016	3:34 PM	110.39	110.39	110.37	110.38	34182
6/1/2016	3:35 PM	110.365	110.39	110.34	110.39	32699
6/1/2016	3:36 PM	110.37	110.37	110.35	110.36	30934
6/1/2016	3:37 PM	110.41	110.42	110.365	110.37	81532
6/1/2016	3:38 PM	110.43	110.44	110.405	110.41	74477
6/1/2016	3:39 PM	110.44	110.445	110.4217	110.425	54506
6/1/2016	3:40 PM	110.44	110.45	110.42	110.44	42022
6/1/2016	3:41 PM	110.4	110.44	110.4	110.44	33021
6/1/2016	3:42 PM	110.415	110.42	110.4	110.4	144199
6/1/2016	3:43 PM	110.395	110.41	110.39	110.41	9738
6/1/2016	3:44 PM	110.4	110.41	110.385	110.395	126657
6/1/2016	3:45 PM	110.34	110.39	110.335	110.39	47206
6/1/2016	3:46 PM	110.35	110.36	110.33	110.34	49788
6/1/2016	3:47 PM	110.35	110.37	110.35	110.35	68732
6/1/2016	3:48 PM	110.31	110.35	110.3	110.35	50039
6/1/2016	3:49 PM	110.315	110.32	110.29	110.315	46472
6/1/2016	3:50 PM	110.2975	110.32	110.27	110.32	72261
6/1/2016	3:51 PM	110.29	110.33	110.29	110.31	36161
6/1/2016	3:52 PM	110.29	110.31	110.2889	110.29	24863
6/1/2016	3:53 PM	110.31	110.31	110.29	110.3	28776
6/1/2016	3:54 PM	110.265	110.305	110.26	110.3	71848
6/1/2016	3:55 PM	110.265	110.27	110.24	110.27	242331
6/1/2016	3:56 PM	110.215	110.26	110.21	110.26	46757
6/1/2016	3:57 PM	110.25	110.26	110.2	110.21	93450
6/1/2016	3:58 PM	110.24	110.26	110.23	110.255	65740
6/1/2016	3:59 PM	110.278	110.278	110.23	110.24	173995
6/1/2016	4:00 PM	110.35	110.35	110.27	110.28	756783
6/2/2016	9:31 AM	110.07	110.14	110.05	110.13	72334
6/2/2016	9:32 AM	110.16	110.16	110.07	110.07	121212
6/2/2016	9:33 AM	110.01	110.15	110.001	110.135	86288
6/2/2016	9:34 AM	110.0399	110.05	110.01	110.01	63117
6/2/2016	9:35 AM	110.07	110.09	110	110.03	42384
6/2/2016	9:36 AM	110.06	110.06	109.98	110.06	88920
6/2/2016	9:37 AM	110.1	110.1	110.055	110.06	70840
6/2/2016	9:38 AM	110.09	110.11	110.05	110.1	20857
6/2/2016	9:39 AM	110.06	110.08	110.049	110.07	21931
6/2/2016	9:40 AM	110	110.06	109.97	110.06	51750
6/2/2016	9:41 AM	109.99	110.03	109.97	110	44203
6/2/2016	9:42 AM	110.06	110.07	109.99	110	51716
6/2/2016	9:43 AM	110.05	110.08	110.04	110.07	44749
6/2/2016	9:44 AM	110.05	110.08	109.979	110.05	102067
6/2/2016	9:45 AM	110.08	110.11	110.04	110.04	60054
6/2/2016	9:46 AM	110.05	110.07	110.02	110.06	26378
6/2/2016	9:47 AM	109.9763	110.03	109.95	110.03	43480
6/2/2016	9:48 AM	109.95	110.009	109.95	110	50373
6/2/2016	9:49 AM	109.75	109.99	109.71	109.95	234021
6/2/2016	9:50 AM	109.67	109.8	109.66	109.76	107226
6/2/2016	9:51 AM	109.58	109.68	109.53	109.68	180810
6/2/2016	9:52 AM	109.63	109.65	109.576	109.58	90837
6/2/2016	9:53 AM	109.65	109.66	109.6	109.63	78213
6/2/2016	9:54 AM	109.69	109.71	109.63	109.6438	44660
6/2/2016	9:55 AM	109.67	109.7	109.62	109.69	84716
6/2/2016	9:56 AM	109.69	109.7	109.6471	109.67	28918
6/2/2016	9:57 AM	109.62	109.7	109.62	109.69	86192
6/2/2016	9:58 AM	109.67	109.67	109.63	109.635	26501
6/2/2016	9:59 AM	109.68	109.73	109.67	109.67	29842
6/2/2016	10:00 AM	109.67	109.71	109.63	109.68	19166
6/2/2016	10:01 AM	109.72	109.72	109.644	109.66	35581
6/2/2016	10:02 AM	109.76	109.761	109.72	109.72	31094
6/2/2016	10:03 AM	109.75	109.77	109.72	109.75	9375
6/2/2016	10:04 AM	109.8	109.8	109.74	109.75	36956
6/2/2016	10:05 AM	109.8	109.81	109.7793	109.8	15851
6/2/2016	10:06 AM	109.83	109.87	109.79	109.8	74459
6/2/2016	10:07 AM	109.88	109.88	109.84	109.84	19779
6/2/2016	10:08 AM	109.921	109.96	109.871	109.871	157333
6/2/2016	10:09 AM	109.91	109.93	109.9	109.93	31359
6/2/2016	10:10 AM	109.9	109.95	109.9	109.91	26297
6/2/2016	10:11 AM	109.88	109.92	109.86	109.9	26363
6/2/2016	10:12 AM	109.87	109.89	109.85	109.87	30889
6/2/2016	10:13 AM	109.86	109.91	109.8462	109.87	44040
6/2/2016	10:14 AM	109.8626	109.9	109.86	109.86	14607
6/2/2016	10:15 AM	109.89	109.9	109.87	109.87	58329
6/2/2016	10:16 AM	109.94	109.94	109.89	109.89	27687
6/2/2016	10:17 AM	110	110.03	109.95	109.95	103007
6/2/2016	10:18 AM	109.96	110.01	109.9538	110	37855
6/2/2016	10:19 AM	109.99	110.01	109.96	109.97	45383
6/2/2016	10:20 AM	109.96	110.02	109.96	109.97	33141
6/2/2016	10:21 AM	109.96	109.99	109.955	109.97	169030
6/2/2016	10:22 AM	109.99	109.99	109.95	109.96	31392
6/2/2016	10:23 AM	110.0313	110.04	109.97	110	31001
6/2/2016	10:24 AM	110.0199	110.0562	110.0031	110.04	24718
6/2/2016	10:25 AM	110.02	110.021	110.01	110.02	9708
6/2/2016	10:26 AM	110.02	110.07	110.02	110.04	27628
6/2/2016	10:27 AM	110.01	110.02	110	110.018	8265
6/2/2016	10:28 AM	110.01	110.04	110	110.02	21203
6/2/2016	10:29 AM	109.98	110.02	109.98	110.02	25331
6/2/2016	10:30 AM	110	110.01	109.98	109.98	6936
6/2/2016	10:31 AM	110.01	110.03	109.98	109.9905	47606
6/2/2016	10:32 AM	110.04	110.05	110.01	110.01	16307
6/2/2016	10:33 AM	110.04	110.04	110	110.04	59271
6/2/2016	10:34 AM	110.12	110.14	110.04	110.04	107863
6/2/2016	10:35 AM	110.11	110.14	110.07	110.13	86578
6/2/2016	10:36 AM	110.12	110.14	110.1	110.11	21663
6/2/2016	10:37 AM	110.099	110.16	110.09	110.12	167108
6/2/2016	10:38 AM	110.11	110.12	110.09	110.1	27042
6/2/2016	10:39 AM	110.14	110.15	110.11	110.11	22158
6/2/2016	10:40 AM	110.12	110.15	110.105	110.13	55599
6/2/2016	10:41 AM	110.11	110.15	110.1	110.13	140625
6/2/2016	10:42 AM	110.08	110.12	110.08	110.1001	21646
6/2/2016	10:43 AM	110.1	110.12	110.08	110.089	85109
6/2/2016	10:44 AM	110.07	110.1	110.05	110.1	71324
6/2/2016	10:45 AM	110.03	110.07	110.03	110.07	35225
6/2/2016	10:46 AM	110.03	110.06	110.01	110.032	63460
6/2/2016	10:47 AM	110.02	110.04	110.02	110.03	18415
6/2/2016	10:48 AM	110.039	110.04	110	110.02	12724
6/2/2016	10:49 AM	110.07	110.075	110.04	110.04	39611
6/2/2016	10:50 AM	110.07	110.08	110.05	110.065	7140
6/2/2016	10:51 AM	110.09	110.1	110.06	110.06	23573
6/2/2016	10:52 AM	110.01	110.096	110.01	110.096	48187
6/2/2016	10:53 AM	110.04	110.045	110.01	110.02	15141
6/2/2016	10:54 AM	110.04	110.075	110.03	110.04	44195
6/2/2016	10:55 AM	110.095	110.11	110.05	110.05	11927
6/2/2016	10:56 AM	110.06	110.11	110.055	110.11	15886
6/2/2016	10:57 AM	110.03	110.075	110.03	110.065	26423
6/2/2016	10:58 AM	110.04	110.05	110.02	110.03	10900
6/2/2016	10:59 AM	110.04	110.04	110.025	110.04	8488
6/2/2016	11:00 AM	110.1	110.12	110.02	110.05	143393
6/2/2016	11:01 AM	110.05	110.14	110.04	110.11	131815
6/2/2016	11:02 AM	110.03	110.04	110.01	110.04	28262
6/2/2016	11:03 AM	110.08	110.09	110.02	110.03	95586
6/2/2016	11:04 AM	110.134	110.138	110.08	110.08	12570
6/2/2016	11:05 AM	110.16	110.16	110.12	110.139	79502
6/2/2016	11:06 AM	110.1882	110.2299	110.16	110.16	75581
6/2/2016	11:07 AM	110.2	110.2	110.16	110.18	18775
6/2/2016	11:08 AM	110.24	110.25	110.19	110.2099	26312
6/2/2016	11:09 AM	110.26	110.27	110.23	110.24	15284
6/2/2016	11:10 AM	110.22	110.27	110.22	110.26	8345
6/2/2016	11:11 AM	110.2426	110.25	110.215	110.24	11332
6/2/2016	11:12 AM	110.2	110.26	110.2	110.24	9981
6/2/2016	11:13 AM	110.2	110.2	110.17	110.19	20208
6/2/2016	11:14 AM	110.214	110.2191	110.19	110.21	7068
6/2/2016	11:15 AM	110.18	110.22	110.18	110.22	6992
6/2/2016	11:16 AM	110.16	110.191	110.16	110.18	18438
6/2/2016	11:17 AM	110.2	110.2	110.15	110.1585	10982
6/2/2016	11:18 AM	110.16	110.24	110.16	110.21	19374
6/2/2016	11:19 AM	110.16	110.1661	110.1301	110.15	23292
6/2/2016	11:20 AM	110.155	110.16	110.144	110.16	6471
6/2/2016	11:21 AM	110.13	110.18	110.12	110.15	21153
6/2/2016	11:22 AM	110.12	110.14	110.12	110.13	6966
6/2/2016	11:23 AM	110.1	110.13	110.1	110.11	18040
6/2/2016	11:24 AM	110.11	110.12	110.09	110.11	63994
6/2/2016	11:25 AM	110.1	110.1199	110.09	110.09	8642
6/2/2016	11:26 AM	110.0877	110.1	110.08	110.09	66433
6/2/2016	11:27 AM	110.11	110.1299	110.09	110.09	16973
6/2/2016	11:28 AM	110.1	110.12	110.09	110.12	71259
6/2/2016	11:29 AM	110.11	110.12	110.1	110.1	7727
6/2/2016	11:30 AM	110.12	110.14	110.1	110.12	24285
6/2/2016	11:31 AM	110.12	110.12	110.1	110.12	20572
6/2/2016	11:32 AM	110.11	110.11	110.099	110.1	6603
6/2/2016	11:33 AM	110.135	110.16	110.12	110.12	56470
6/2/2016	11:34 AM	110.1	110.1555	110.1	110.14	7192
6/2/2016	11:35 AM	110.08	110.1	110.07	110.08	25082
6/2/2016	11:36 AM	110.08	110.1	110.07	110.08	7901
6/2/2016	11:37 AM	110.06	110.0789	110.04	110.07	49050
6/2/2016	11:38 AM	110.1	110.11	110.051	110.051	18542
6/2/2016	11:39 AM	110.11	110.12	110.1001	110.11	8211
6/2/2016	11:40 AM	110.12	110.1273	110.11	110.12	6424
6/2/2016	11:41 AM	110.16	110.16	110.12	110.13	23634
6/2/2016	11:42 AM	110.14	110.18	110.14	110.1707	7218
6/2/2016	11:43 AM	110.16	110.2	110.15	110.15	23839
6/2/2016	11:44 AM	110.16	110.18	110.16	110.16	36418
6/2/2016	11:45 AM	110.13	110.16	110.13	110.16	10954
6/2/2016	11:46 AM	110.16	110.18	110.14	110.14	20835
6/2/2016	11:47 AM	110.15	110.17	110.15	110.16	11984
6/2/2016	11:48 AM	110.12	110.16	110.12	110.15	16356
6/2/2016	11:49 AM	110.11	110.13	110.105	110.12	15747
6/2/2016	11:50 AM	110.095	110.13	110.0901	110.11	4124
6/2/2016	11:51 AM	110.12	110.125	110.085	110.09	20202
6/2/2016	11:52 AM	110.09	110.12	110.09	110.12	5220
6/2/2016	11:53 AM	110.11	110.12	110.09	110.1	32267
6/2/2016	11:54 AM	110.15	110.15	110.11	110.11	8214
6/2/2016	11:55 AM	110.17	110.17	110.15	110.15	13218
6/2/2016	11:56 AM	110.19	110.2	110.18	110.18	47185
6/2/2016	11:57 AM	110.1535	110.21	110.1535	110.19	59410
6/2/2016	11:58 AM	110.13	110.16	110.13	110.15	11792
6/2/2016	11:59 AM	110.12	110.15	110.12	110.129	20504
6/2/2016	12:00 PM	110.1	110.12	110.09	110.11	20494
6/2/2016	12:01 PM	110.09	110.11	110.08	110.11	25961
6/2/2016	12:02 PM	110.07	110.11	110.07	110.1	26904
6/2/2016	12:03 PM	110.04	110.08	110.03	110.08	20070
6/2/2016	12:04 PM	110.03	110.04	110.0278	110.04	5593
6/2/2016	12:05 PM	110.028	110.03	110.01	110.02	16541
6/2/2016	12:06 PM	110.04	110.05	110.02	110.02	15408
6/2/2016	12:07 PM	110.05	110.06	110.03	110.0399	21212
6/2/2016	12:08 PM	110	110.04	110	110.04	25527
6/2/2016	12:09 PM	109.98	110	109.95	110	64527
6/2/2016	12:10 PM	109.95	109.98	109.9401	109.98	14399
6/2/2016	12:11 PM	109.96	109.96	109.94	109.95	24311
6/2/2016	12:12 PM	109.97	109.97	109.95	109.96	14049
6/2/2016	12:13 PM	109.95	109.96	109.94	109.96	2400
6/2/2016	12:14 PM	109.95	109.95	109.93	109.95	10956
6/2/2016	12:15 PM	109.93	109.95	109.9177	109.95	9310
6/2/2016	12:16 PM	109.94	109.94	109.91	109.9225	9350
6/2/2016	12:17 PM	109.95	109.96	109.94	109.9499	13250
6/2/2016	12:18 PM	109.94	109.955	109.94	109.955	1991
6/2/2016	12:19 PM	109.93	109.95	109.93	109.9336	4056
6/2/2016	12:20 PM	109.94	109.96	109.94	109.94	8967
6/2/2016	12:21 PM	109.95	109.96	109.925	109.94	14898
6/2/2016	12:22 PM	109.96	109.97	109.95	109.95	15271
6/2/2016	12:23 PM	109.97	109.985	109.95	109.955	4500
6/2/2016	12:24 PM	109.96	109.97	109.96	109.963	3435
6/2/2016	12:25 PM	109.96	109.98	109.96	109.97	7246
6/2/2016	12:26 PM	109.96	109.97	109.95	109.95	9248
6/2/2016	12:27 PM	109.95	109.98	109.95	109.961	3236
6/2/2016	12:28 PM	109.93	109.94	109.93	109.94	1378
6/2/2016	12:29 PM	109.95	109.95	109.9238	109.93	5171
6/2/2016	12:30 PM	109.94	109.96	109.94	109.94	5637
6/2/2016	12:31 PM	109.94	109.95	109.94	109.95	14600
6/2/2016	12:32 PM	109.96	109.96	109.93	109.935	9528
6/2/2016	12:33 PM	109.94	109.97	109.9375	109.96	7792
6/2/2016	12:34 PM	109.88	109.94	109.87	109.94	51617
6/2/2016	12:35 PM	109.88	109.88	109.86	109.88	12099
6/2/2016	12:36 PM	109.92	109.92	109.87	109.8702	40881
6/2/2016	12:37 PM	109.96	109.96	109.92	109.93	12406
6/2/2016	12:38 PM	109.95	109.969	109.94	109.965	9372
6/2/2016	12:39 PM	109.97	110	109.97	109.979	20732
6/2/2016	12:40 PM	109.98	109.98	109.97	109.98	7935
6/2/2016	12:41 PM	109.99	110.01	109.99	109.99	9725
6/2/2016	12:42 PM	110.005	110.01	109.97	110	11395
6/2/2016	12:43 PM	109.99	110.03	109.99	110.01	12913
6/2/2016	12:44 PM	110.02	110.02	110	110	2683
6/2/2016	12:45 PM	110.03	110.03	110.01	110.02	7924
6/2/2016	12:46 PM	110.01	110.03	110	110.03	7022
6/2/2016	12:47 PM	110.02	110.03	110.01	110.01	2249
6/2/2016	12:48 PM	110.05	110.055	110.02	110.02	19698
6/2/2016	12:49 PM	110.03	110.06	110.03	110.06	33753
6/2/2016	12:50 PM	110.05	110.05	110.03	110.04	27580
6/2/2016	12:51 PM	110.074	110.074	110.05	110.05	13789
6/2/2016	12:52 PM	110.11	110.11	110.078	110.078	40873
6/2/2016	12:53 PM	110.16	110.16	110.101	110.11	19242
6/2/2016	12:54 PM	110.15	110.16	110.15	110.15	7877
6/2/2016	12:55 PM	110.16	110.16	110.15	110.15	73756
6/2/2016	12:56 PM	110.13	110.16	110.13	110.15	7882
6/2/2016	12:57 PM	110.123	110.1305	110.115	110.1305	8863
6/2/2016	12:58 PM	110.12	110.13	110.12	110.13	6982
6/2/2016	12:59 PM	110.15	110.15	110.1292	110.13	7791
6/2/2016	1:00 PM	110.16	110.16	110.14	110.15	35653
6/2/2016	1:01 PM	110.18	110.19	110.16	110.169	14049
6/2/2016	1:02 PM	110.23	110.23	110.18	110.18	56292
6/2/2016	1:03 PM	110.22	110.25	110.22	110.25	22312
6/2/2016	1:04 PM	110.205	110.21	110.19	110.21	15754
6/2/2016	1:05 PM	110.2135	110.22	110.1965	110.1989	24792
6/2/2016	1:06 PM	110.22	110.22	110.22	110.22	1702
6/2/2016	1:07 PM	110.23	110.23	110.21	110.226	21567
6/2/2016	1:08 PM	110.24	110.26	110.22	110.22	11546
6/2/2016	1:09 PM	110.23	110.23	110.21	110.23	6302
6/2/2016	1:10 PM	110.195	110.2399	110.195	110.2399	52708
6/2/2016	1:11 PM	110.19	110.21	110.19	110.195	13081
6/2/2016	1:12 PM	110.17	110.19	110.16	110.19	14111
6/2/2016	1:13 PM	110.17	110.1736	110.15	110.1736	28512
6/2/2016	1:14 PM	110.17	110.18	110.16	110.17	5252
6/2/2016	1:15 PM	110.152	110.17	110.15	110.16	10044
6/2/2016	1:16 PM	110.17	110.19	110.16	110.16	8037
6/2/2016	1:17 PM	110.19	110.2	110.18	110.18	13713
6/2/2016	1:18 PM	110.16	110.18	110.16	110.18	4129
6/2/2016	1:19 PM	110.17	110.17	110.15	110.1567	8442
6/2/2016	1:20 PM	110.151	110.1699	110.146	110.1699	4982
6/2/2016	1:21 PM	110.18	110.18	110.15	110.15	9413
6/2/2016	1:22 PM	110.16	110.1799	110.16	110.17	5124
6/2/2016	1:23 PM	110.145	110.16	110.14	110.15	18756
6/2/2016	1:24 PM	110.13	110.15	110.13	110.14	68471
6/2/2016	1:25 PM	110.12	110.13	110.12	110.13	7375
6/2/2016	1:26 PM	110.14	110.14	110.12	110.12	4077
6/2/2016	1:27 PM	110.15	110.15	110.1305	110.1405	6853
6/2/2016	1:28 PM	110.15	110.169	110.15	110.155	12189
6/2/2016	1:29 PM	110.165	110.17	110.15	110.17	3718
6/2/2016	1:30 PM	110.145	110.1699	110.13	110.16	14570
6/2/2016	1:31 PM	110.16	110.18	110.145	110.16	30379
6/2/2016	1:32 PM	110.1576	110.16	110.14	110.15	39083
6/2/2016	1:33 PM	110.16	110.1692	110.15	110.15	7962
6/2/2016	1:34 PM	110.135	110.18	110.135	110.16	13422
6/2/2016	1:35 PM	110.14	110.14	110.09	110.13	43257
6/2/2016	1:36 PM	110.17	110.17	110.15	110.15	18808
6/2/2016	1:37 PM	110.17	110.17	110.165	110.17	4009
6/2/2016	1:38 PM	110.19	110.19	110.17	110.1853	13482
6/2/2016	1:39 PM	110.18	110.2	110.17	110.19	10713
6/2/2016	1:40 PM	110.18	110.2166	110.175	110.18	29635
6/2/2016	1:41 PM	110.1615	110.18	110.16	110.18	22583
6/2/2016	1:42 PM	110.16	110.18	110.15	110.17	10380
6/2/2016	1:43 PM	110.19	110.19	110.16	110.16	17541
6/2/2016	1:44 PM	110.2	110.2	110.1829	110.19	3200
6/2/2016	1:45 PM	110.2133	110.23	110.21	110.21	17420
6/2/2016	1:46 PM	110.23	110.24	110.22	110.22	14036
6/2/2016	1:47 PM	110.2	110.24	110.2	110.22	27271
6/2/2016	1:48 PM	110.1799	110.2	110.16	110.2	4413
6/2/2016	1:49 PM	110.2	110.2	110.17	110.175	5210
6/2/2016	1:50 PM	110.1912	110.21	110.1912	110.201	1303
6/2/2016	1:51 PM	110.21	110.215	110.195	110.195	42552
6/2/2016	1:52 PM	110.24	110.2497	110.21	110.21	18111
6/2/2016	1:53 PM	110.2705	110.3	110.25	110.25	100971
6/2/2016	1:54 PM	110.28	110.29	110.26	110.28	24255
6/2/2016	1:55 PM	110.29	110.2937	110.275	110.28	20228
6/2/2016	1:56 PM	110.295	110.3	110.28	110.2855	42292
6/2/2016	1:57 PM	110.3	110.3	110.29	110.295	19138
6/2/2016	1:58 PM	110.29	110.3	110.27	110.291	16865
6/2/2016	1:59 PM	110.2999	110.301	110.29	110.2912	6169
6/2/2016	2:00 PM	110.29	110.29	110.28	110.29	13234
6/2/2016	2:01 PM	110.32	110.33	110.2805	110.2805	53701
6/2/2016	2:02 PM	110.31	110.33	110.3029	110.315	19613
6/2/2016	2:03 PM	110.31	110.32	110.3	110.31	8264
6/2/2016	2:04 PM	110.3299	110.33	110.31	110.31	11771
6/2/2016	2:05 PM	110.37	110.38	110.3295	110.3295	60491
6/2/2016	2:06 PM	110.4099	110.4099	110.37	110.38	63626
6/2/2016	2:07 PM	110.41	110.41	110.4	110.41	18536
6/2/2016	2:08 PM	110.38	110.4	110.37	110.4	21336
6/2/2016	2:09 PM	110.37	110.38	110.36	110.37	85241
6/2/2016	2:10 PM	110.37	110.38	110.36	110.365	31994
6/2/2016	2:11 PM	110.3768	110.3847	110.37	110.38	25587
6/2/2016	2:12 PM	110.36	110.39	110.35	110.38	92587
6/2/2016	2:13 PM	110.351	110.36	110.32	110.35	30438
6/2/2016	2:14 PM	110.34	110.36	110.34	110.36	9560
6/2/2016	2:15 PM	110.35	110.37	110.34	110.35	28773
6/2/2016	2:16 PM	110.37	110.37	110.35	110.36	27740
6/2/2016	2:17 PM	110.35	110.37	110.35	110.36	12428
6/2/2016	2:18 PM	110.35	110.36	110.3499	110.3499	10219
6/2/2016	2:19 PM	110.37	110.38	110.35	110.35	105430
6/2/2016	2:20 PM	110.37	110.37	110.36	110.37	10613
6/2/2016	2:21 PM	110.37	110.388	110.37	110.38	27128
6/2/2016	2:22 PM	110.38	110.38	110.37	110.37	10106
6/2/2016	2:23 PM	110.3861	110.4	110.38	110.38	14432
6/2/2016	2:24 PM	110.4	110.4	110.3601	110.38	83109
6/2/2016	2:25 PM	110.41	110.41	110.39	110.3965	36897
6/2/2016	2:26 PM	110.44	110.44	110.41	110.41	36426
6/2/2016	2:27 PM	110.45	110.46	110.43	110.44	205756
6/2/2016	2:28 PM	110.4101	110.46	110.4101	110.45	84100
6/2/2016	2:29 PM	110.37	110.42	110.37	110.42	20595
6/2/2016	2:30 PM	110.39	110.39	110.36	110.36	21389
6/2/2016	2:31 PM	110.39	110.3911	110.38	110.39	13708
6/2/2016	2:32 PM	110.4	110.4111	110.39	110.39	22277
6/2/2016	2:33 PM	110.38	110.4034	110.3557	110.4	72140
6/2/2016	2:34 PM	110.38	110.4	110.37	110.38	41933
6/2/2016	2:35 PM	110.36	110.39	110.36	110.37	8358
6/2/2016	2:36 PM	110.3695	110.39	110.36	110.37	9189
6/2/2016	2:37 PM	110.3431	110.3739	110.3431	110.37	76189
6/2/2016	2:38 PM	110.34	110.36	110.3305	110.34	28636
6/2/2016	2:39 PM	110.358	110.37	110.3405	110.3405	9789
6/2/2016	2:40 PM	110.35	110.36	110.35	110.3536	6756
6/2/2016	2:41 PM	110.35	110.37	110.3423	110.35	17957
6/2/2016	2:42 PM	110.36	110.365	110.35	110.35	11567
6/2/2016	2:43 PM	110.37	110.38	110.36	110.37	20045
6/2/2016	2:44 PM	110.41	110.41	110.3762	110.3799	27945
6/2/2016	2:45 PM	110.38	110.4	110.38	110.4	17059
6/2/2016	2:46 PM	110.385	110.3999	110.38	110.3899	10760
6/2/2016	2:47 PM	110.405	110.4095	110.39	110.39	4701
6/2/2016	2:48 PM	110.37	110.405	110.365	110.4	47608
6/2/2016	2:49 PM	110.39	110.3936	110.37	110.37	16410
6/2/2016	2:50 PM	110.375	110.3995	110.375	110.39	9579
6/2/2016	2:51 PM	110.39	110.39	110.3701	110.375	10821
6/2/2016	2:52 PM	110.4	110.41	110.39	110.39	9828
6/2/2016	2:53 PM	110.406	110.4067	110.39	110.4	9997
6/2/2016	2:54 PM	110.42	110.43	110.4	110.405	27485
6/2/2016	2:55 PM	110.4	110.43	110.4	110.42	8015
6/2/2016	2:56 PM	110.4	110.405	110.4	110.4	5101
6/2/2016	2:57 PM	110.43	110.43	110.405	110.41	8517
6/2/2016	2:58 PM	110.43	110.44	110.42	110.42	16808
6/2/2016	2:59 PM	110.43	110.435	110.41	110.43	19026
6/2/2016	3:00 PM	110.42	110.43	110.41	110.42	34188
6/2/2016	3:01 PM	110.44	110.45	110.41	110.42	16197
6/2/2016	3:02 PM	110.46	110.47	110.43	110.44	27212
6/2/2016	3:03 PM	110.46	110.46	110.45	110.45	6926
6/2/2016	3:04 PM	110.4338	110.4564	110.43	110.45	15407
6/2/2016	3:05 PM	110.4399	110.44	110.43	110.44	7974
6/2/2016	3:06 PM	110.4	110.43	110.4	110.43	35066
6/2/2016	3:07 PM	110.4005	110.42	110.38	110.395	33344
6/2/2016	3:08 PM	110.4	110.42	110.396	110.405	10989
6/2/2016	3:09 PM	110.37	110.4	110.36	110.3999	53326
6/2/2016	3:10 PM	110.38	110.38	110.35	110.36	23495
6/2/2016	3:11 PM	110.38	110.4	110.38	110.38	54572
6/2/2016	3:12 PM	110.4099	110.41	110.38	110.381	9590
6/2/2016	3:13 PM	110.43	110.4337	110.4	110.41	19187
6/2/2016	3:14 PM	110.43	110.445	110.43	110.431	12272
6/2/2016	3:15 PM	110.42	110.44	110.41	110.4207	22431
6/2/2016	3:16 PM	110.43	110.44	110.41	110.41	28351
6/2/2016	3:17 PM	110.42	110.43	110.41	110.42	29920
6/2/2016	3:18 PM	110.44	110.45	110.41	110.42	21744
6/2/2016	3:19 PM	110.41	110.44	110.41	110.44	10459
6/2/2016	3:20 PM	110.39	110.41	110.38	110.41	10500
6/2/2016	3:21 PM	110.39	110.4	110.3864	110.39	8881
6/2/2016	3:22 PM	110.41	110.43	110.39	110.4	23719
6/2/2016	3:23 PM	110.42	110.425	110.41	110.42	9580
6/2/2016	3:24 PM	110.45	110.45	110.4136	110.42	14912
6/2/2016	3:25 PM	110.44	110.453	110.44	110.45	7518
6/2/2016	3:26 PM	110.4367	110.45	110.42	110.434	43268
6/2/2016	3:27 PM	110.4366	110.445	110.435	110.439	20018
6/2/2016	3:28 PM	110.4399	110.44	110.42	110.43	18640
6/2/2016	3:29 PM	110.45	110.47	110.435	110.44	27368
6/2/2016	3:30 PM	110.47	110.47	110.445	110.45	26727
6/2/2016	3:31 PM	110.48	110.48	110.45	110.465	29086
6/2/2016	3:32 PM	110.49	110.49	110.46	110.47	41998
6/2/2016	3:33 PM	110.47	110.49	110.465	110.49	37433
6/2/2016	3:34 PM	110.495	110.5	110.465	110.47	15816
6/2/2016	3:35 PM	110.495	110.5	110.48	110.495	25904
6/2/2016	3:36 PM	110.49	110.5	110.48	110.49	15500
6/2/2016	3:37 PM	110.49	110.52	110.49	110.49	30491
6/2/2016	3:38 PM	110.5	110.51	110.49	110.49	10008
6/2/2016	3:39 PM	110.51	110.519	110.495	110.5	55781
6/2/2016	3:40 PM	110.52	110.52	110.51	110.51	17914
6/2/2016	3:41 PM	110.4805	110.53	110.48	110.512	31925
6/2/2016	3:42 PM	110.515	110.52	110.48	110.485	24608
6/2/2016	3:43 PM	110.5	110.52	110.5	110.52	10778
6/2/2016	3:44 PM	110.49	110.5	110.49	110.5	13606
6/2/2016	3:45 PM	110.458	110.49	110.44	110.49	46333
6/2/2016	3:46 PM	110.445	110.46	110.435	110.455	29877
6/2/2016	3:47 PM	110.4271	110.46	110.42	110.445	25641
6/2/2016	3:48 PM	110.405	110.43	110.4	110.43	17519
6/2/2016	3:49 PM	110.37	110.405	110.36	110.405	81750
6/2/2016	3:50 PM	110.4	110.41	110.35	110.37	89081
6/2/2016	3:51 PM	110.46	110.46	110.385	110.41	102893
6/2/2016	3:52 PM	110.49	110.49	110.455	110.46	55178
6/2/2016	3:53 PM	110.51	110.51	110.48	110.48	60700
6/2/2016	3:54 PM	110.525	110.525	110.5	110.51	58540
6/2/2016	3:55 PM	110.52	110.53	110.5	110.52	40455
6/2/2016	3:56 PM	110.5	110.51	110.49	110.51	25675
6/2/2016	3:57 PM	110.5	110.52	110.5	110.5	47165
6/2/2016	3:58 PM	110.48	110.49	110.47	110.49	28143
6/2/2016	3:59 PM	110.53	110.54	110.47	110.48	96533
6/2/2016	4:00 PM	110.58	110.59	110.52	110.525	544359
6/3/2016	9:31 AM	110.33	110.39	110.255	110.38	157628
6/3/2016	9:32 AM	110.36	110.42	110.32	110.33	113678
6/3/2016	9:33 AM	110.29	110.365	110.24	110.36	105699
6/3/2016	9:34 AM	110.26	110.3	110.23	110.28	70380
6/3/2016	9:35 AM	110.29	110.295	110.21	110.27	52130
6/3/2016	9:36 AM	110.185	110.33	110.155	110.3	143667
6/3/2016	9:37 AM	110.2	110.23	110.17	110.185	59932
6/3/2016	9:38 AM	110.17	110.2	110.1433	110.2	31125
6/3/2016	9:39 AM	110.12	110.17	110.12	110.17	63168
6/3/2016	9:40 AM	110.1	110.1162	110.01	110.111	179098
6/3/2016	9:41 AM	110.05	110.12	110.02	110.11	353049
6/3/2016	9:42 AM	110.07	110.09	110.02	110.05	43451
6/3/2016	9:43 AM	110.06	110.1	110.05	110.07	24950
6/3/2016	9:44 AM	110.05	110.08	110.04	110.07	41553
6/3/2016	9:45 AM	110.102	110.12	110.02	110.0511	100781
6/3/2016	9:46 AM	110.03	110.12	110.02	110.1	339672
6/3/2016	9:47 AM	109.98	110.09	109.96	110.03	198256
6/3/2016	9:48 AM	109.97	110.02	109.95	109.98	125482
6/3/2016	9:49 AM	109.99	110.03	109.97	109.97	57710
6/3/2016	9:50 AM	109.94	110	109.93	109.99	154145
6/3/2016	9:51 AM	109.86	109.94	109.852	109.93	147138
6/3/2016	9:52 AM	109.845	109.865	109.79	109.85	172601
6/3/2016	9:53 AM	109.89	109.91	109.817	109.85	113769
6/3/2016	9:54 AM	109.93	109.94	109.85	109.88	57954
6/3/2016	9:55 AM	109.925	109.9401	109.88	109.93	178689
6/3/2016	9:56 AM	109.85	109.91	109.84	109.91	102742
6/3/2016	9:57 AM	109.87	109.91	109.83	109.8401	61781
6/3/2016	9:58 AM	109.89	109.928	109.86	109.86	106562
6/3/2016	9:59 AM	109.86	109.9	109.86	109.895	20896
6/3/2016	10:00 AM	109.83	109.89	109.78	109.86	115619
6/3/2016	10:01 AM	109.74	109.83	109.72	109.825	286152
6/3/2016	10:02 AM	109.6799	109.77	109.64	109.74	211224
6/3/2016	10:03 AM	109.71	109.72	109.67	109.68	119411
6/3/2016	10:04 AM	109.7	109.7484	109.695	109.7158	85360
6/3/2016	10:05 AM	109.675	109.705	109.635	109.6965	72384
6/3/2016	10:06 AM	109.685	109.72	109.64	109.65	256128
6/3/2016	10:07 AM	109.63	109.6968	109.6	109.69	117336
6/3/2016	10:08 AM	109.59	109.63	109.55	109.63	166040
6/3/2016	10:09 AM	109.59	109.59	109.536	109.58	92947
6/3/2016	10:10 AM	109.535	109.59	109.51	109.581	43472
6/3/2016	10:11 AM	109.455	109.54	109.45	109.53	99685
6/3/2016	10:12 AM	109.42	109.47	109.42	109.45	60411
6/3/2016	10:13 AM	109.4699	109.4762	109.43	109.43	122674
6/3/2016	10:14 AM	109.53	109.54	109.45	109.47	176311
6/3/2016	10:15 AM	109.57	109.57	109.52	109.54	86972
6/3/2016	10:16 AM	109.57	109.585	109.55	109.56	70301
6/3/2016	10:17 AM	109.57	109.58	109.56	109.56	14306
6/3/2016	10:18 AM	109.54	109.57	109.54	109.5668	43292
6/3/2016	10:19 AM	109.53	109.59	109.53	109.55	72125
6/3/2016	10:20 AM	109.48	109.5472	109.47	109.54	58460
6/3/2016	10:21 AM	109.37	109.48	109.34	109.48	83323
6/3/2016	10:22 AM	109.48	109.49	109.38	109.38	71344
6/3/2016	10:23 AM	109.52	109.52	109.46	109.47	35217
6/3/2016	10:24 AM	109.532	109.54	109.5091	109.52	23591
6/3/2016	10:25 AM	109.56	109.58	109.53	109.53	150059
6/3/2016	10:26 AM	109.55	109.58	109.52	109.5592	115864
6/3/2016	10:27 AM	109.5159	109.54	109.4826	109.54	38242
6/3/2016	10:28 AM	109.55	109.57	109.5	109.5127	42728
6/3/2016	10:29 AM	109.56	109.58	109.55	109.55	17410
6/3/2016	10:30 AM	109.49	109.57	109.49	109.57	87226
6/3/2016	10:31 AM	109.45	109.5101	109.44	109.49	35146
6/3/2016	10:32 AM	109.48	109.5	109.45	109.46	17036
6/3/2016	10:33 AM	109.56	109.58	109.48	109.485	22812
6/3/2016	10:34 AM	109.65	109.65	109.57	109.58	87769
6/3/2016	10:35 AM	109.73	109.73	109.65	109.66	136454
6/3/2016	10:36 AM	109.7	109.73	109.68	109.73	42794
6/3/2016	10:37 AM	109.7	109.7399	109.69	109.7	62580
6/3/2016	10:38 AM	109.77	109.77	109.68	109.7	406301
6/3/2016	10:39 AM	109.75	109.77	109.725	109.76	31495
6/3/2016	10:40 AM	109.8	109.81	109.74	109.74	52579
6/3/2016	10:41 AM	109.78	109.84	109.78	109.805	130150
6/3/2016	10:42 AM	109.76	109.77	109.73	109.77	49693
6/3/2016	10:43 AM	109.8	109.81	109.75	109.75	127734
6/3/2016	10:44 AM	109.8	109.82	109.78	109.8068	58047
6/3/2016	10:45 AM	109.78	109.82	109.78	109.8	79273
6/3/2016	10:46 AM	109.77	109.79	109.71	109.78	55161
6/3/2016	10:47 AM	109.78	109.798	109.76	109.78	46793
6/3/2016	10:48 AM	109.82	109.82	109.77	109.78	18814
6/3/2016	10:49 AM	109.856	109.856	109.8	109.81	39309
6/3/2016	10:50 AM	109.86	109.87	109.82	109.85	56635
6/3/2016	10:51 AM	109.9	109.9	109.84	109.86	40318
6/3/2016	10:52 AM	109.905	109.905	109.89	109.9	22845
6/3/2016	10:53 AM	109.91	109.93	109.91	109.91	49376
6/3/2016	10:54 AM	109.92	109.95	109.91	109.911	27348
6/3/2016	10:55 AM	109.9	109.935	109.89	109.92	114550
6/3/2016	10:56 AM	109.865	109.92	109.86	109.9	23109
6/3/2016	10:57 AM	109.87	109.89	109.85	109.86	18849
6/3/2016	10:58 AM	109.91	109.91	109.86	109.87	15576
6/3/2016	10:59 AM	109.855	109.91	109.855	109.91	15953
6/3/2016	11:00 AM	109.87	109.88	109.85	109.86	40726
6/3/2016	11:01 AM	109.8599	109.92	109.84	109.88	108276
6/3/2016	11:02 AM	109.831	109.87	109.82	109.86	54051
6/3/2016	11:03 AM	109.8	109.8505	109.8	109.84	26102
6/3/2016	11:04 AM	109.78	109.8	109.75	109.8	73490
6/3/2016	11:05 AM	109.78	109.7968	109.77	109.79	10528
6/3/2016	11:06 AM	109.8099	109.83	109.773	109.78	72673
6/3/2016	11:07 AM	109.83	109.8463	109.81	109.81	8475
6/3/2016	11:08 AM	109.78	109.84	109.78	109.83	72716
6/3/2016	11:09 AM	109.7568	109.7963	109.73	109.79	50729
6/3/2016	11:10 AM	109.7	109.77	109.7	109.75	44239
6/3/2016	11:11 AM	109.72	109.73	109.69	109.69	20781
6/3/2016	11:12 AM	109.72	109.73	109.71	109.73	4031
6/3/2016	11:13 AM	109.72	109.73	109.69	109.72	28671
6/3/2016	11:14 AM	109.75	109.75	109.71	109.72	43950
6/3/2016	11:15 AM	109.7063	109.75	109.7	109.75	31262
6/3/2016	11:16 AM	109.72	109.7385	109.7	109.7	11305
6/3/2016	11:17 AM	109.7296	109.74	109.7	109.73	15380
6/3/2016	11:18 AM	109.75	109.7565	109.7	109.73	10276
6/3/2016	11:19 AM	109.77	109.78	109.75	109.7599	17859
6/3/2016	11:20 AM	109.8	109.8	109.765	109.7799	10611
6/3/2016	11:21 AM	109.84	109.845	109.785	109.8	15371
6/3/2016	11:22 AM	109.88	109.8899	109.8315	109.8315	19939
6/3/2016	11:23 AM	109.86	109.88	109.85	109.88	17896
6/3/2016	11:24 AM	109.85	109.88	109.845	109.87	15115
6/3/2016	11:25 AM	109.77	109.86	109.77	109.86	25528
6/3/2016	11:26 AM	109.8	109.81	109.77	109.77	13364
6/3/2016	11:27 AM	109.82	109.83	109.8	109.8	6307
6/3/2016	11:28 AM	109.78	109.8	109.74	109.8	14145
6/3/2016	11:29 AM	109.75	109.82	109.75	109.8	11288
6/3/2016	11:30 AM	109.8	109.8	109.72	109.74	20941
6/3/2016	11:31 AM	109.837	109.837	109.78	109.805	22652
6/3/2016	11:32 AM	109.91	109.91	109.84	109.85	58224
6/3/2016	11:33 AM	109.895	109.92	109.87	109.92	52104
6/3/2016	11:34 AM	109.89	109.9	109.87	109.89	26235
6/3/2016	11:35 AM	109.9	109.93	109.89	109.9	43209
6/3/2016	11:36 AM	109.83	109.91	109.83	109.91	38216
6/3/2016	11:37 AM	109.848	109.848	109.8129	109.83	14855
6/3/2016	11:38 AM	109.85	109.861	109.825	109.861	19090
6/3/2016	11:39 AM	109.88	109.89	109.84	109.859	26842
6/3/2016	11:40 AM	109.92	109.94	109.89	109.89	12673
6/3/2016	11:41 AM	110.01	110.015	109.92	109.92	83213
6/3/2016	11:42 AM	110.01	110.035	110	110.01	41750
6/3/2016	11:43 AM	110.01	110.01	109.97	110.01	184683
6/3/2016	11:44 AM	110.06	110.06	110.01	110.01	50646
6/3/2016	11:45 AM	110.04	110.06	110.011	110.05	49515
6/3/2016	11:46 AM	110.05	110.06	110.04	110.05	35716
6/3/2016	11:47 AM	109.9863	110.045	109.97	110.045	36321
6/3/2016	11:48 AM	109.99	110.01	109.98	109.981	16589
6/3/2016	11:49 AM	110.0199	110.02	109.98	109.98	33083
6/3/2016	11:50 AM	110.04	110.05	110.03	110.03	14759
6/3/2016	11:51 AM	110.04	110.058	110.03	110.05	25009
6/3/2016	11:52 AM	110.03	110.05	110.03	110.04	14383
6/3/2016	11:53 AM	110.04	110.049	110.0263	110.03	7138
6/3/2016	11:54 AM	110.03	110.04	110.01	110.04	4523
6/3/2016	11:55 AM	110	110.04	109.9866	110.03	56997
6/3/2016	11:56 AM	110.001	110.01	109.9938	110	11939
6/3/2016	11:57 AM	109.99	110.005	109.985	110.001	22448
6/3/2016	11:58 AM	109.99	109.99	109.985	109.985	2855
6/3/2016	11:59 AM	110.07	110.075	109.99	110	60586
6/3/2016	12:00 PM	110.12	110.12	110.0701	110.08	77693
6/3/2016	12:01 PM	110.14	110.15	110.11	110.12	50158
6/3/2016	12:02 PM	110.145	110.15	110.1163	110.12	58710
6/3/2016	12:03 PM	110.14	110.15	110.12	110.15	35840
6/3/2016	12:04 PM	110.11	110.13	110.101	110.13	31487
6/3/2016	12:05 PM	110.061	110.11	110.0606	110.1	11645
6/3/2016	12:06 PM	110.05	110.075	110.045	110.065	28810
6/3/2016	12:07 PM	110.05	110.06	110.04	110.052	17537
6/3/2016	12:08 PM	110.06	110.07	110.045	110.045	11986
6/3/2016	12:09 PM	110.07	110.07	110.059	110.059	7370
6/3/2016	12:10 PM	110.05	110.08	110.03	110.07	14882
6/3/2016	12:11 PM	110.0563	110.06	110.04	110.05	12662
6/3/2016	12:12 PM	110.05	110.0566	110.0468	110.05	10169
6/3/2016	12:13 PM	110.0699	110.0699	110.05	110.05	5177
6/3/2016	12:14 PM	110.0962	110.1	110.06	110.0799	6732
6/3/2016	12:15 PM	110.09	110.1	110.09	110.1	3404
6/3/2016	12:16 PM	110.08	110.12	110.07	110.09	97096
6/3/2016	12:17 PM	110.07	110.0801	110.06	110.08	44690
6/3/2016	12:18 PM	110.05	110.07	110.04	110.07	19197
6/3/2016	12:19 PM	109.995	110.05	109.98	110.05	62399
6/3/2016	12:20 PM	109.99	110.01	109.985	110	39640
6/3/2016	12:21 PM	109.9842	110.01	109.9842	110	19456
6/3/2016	12:22 PM	109.988	109.99	109.97	109.9899	29528
6/3/2016	12:23 PM	110.02	110.02	109.99	109.99	19119
6/3/2016	12:24 PM	110.0431	110.055	110.01	110.02	33835
6/3/2016	12:25 PM	110.07	110.07	110.02	110.04	27448
6/3/2016	12:26 PM	110.06	110.08	110.06	110.071	22776
6/3/2016	12:27 PM	110.04	110.055	110.04	110.055	21726
6/3/2016	12:28 PM	110.02	110.04	110	110.04	36166
6/3/2016	12:29 PM	110.02	110.04	110.02	110.0299	13084
6/3/2016	12:30 PM	109.9999	110.02	109.99	110.02	9024
6/3/2016	12:31 PM	110.0399	110.0399	109.98	109.99	71324
6/3/2016	12:32 PM	110.06	110.065	110.02	110.04	43199
6/3/2016	12:33 PM	110.04	110.06	110.04	110.0599	19125
6/3/2016	12:34 PM	110.061	110.061	110.03	110.04	7116
6/3/2016	12:35 PM	110.04	110.0799	110.03	110.061	14913
6/3/2016	12:36 PM	109.9997	110.045	109.995	110.045	19656
6/3/2016	12:37 PM	110.0106	110.02	109.99	109.99	12580
6/3/2016	12:38 PM	109.9999	110.01	109.98	110.01	20790
6/3/2016	12:39 PM	109.96	109.98	109.94	109.98	45826
6/3/2016	12:40 PM	109.98	109.99	109.96	109.96	13525
6/3/2016	12:41 PM	109.97	109.98	109.97	109.98	22538
6/3/2016	12:42 PM	109.96	109.98	109.96	109.97	13436
6/3/2016	12:43 PM	109.95	109.97	109.95	109.97	8150
6/3/2016	12:44 PM	109.94	109.96	109.93	109.95	9606
6/3/2016	12:45 PM	109.94	109.955	109.94	109.94	18417
6/3/2016	12:46 PM	109.93	109.9499	109.93	109.94	15134
6/3/2016	12:47 PM	109.91	109.93	109.89	109.93	49064
6/3/2016	12:48 PM	109.91	109.92	109.89	109.91	17901
6/3/2016	12:49 PM	109.9254	109.931	109.92	109.92	34529
6/3/2016	12:50 PM	109.9	109.93	109.9	109.92	4214
6/3/2016	12:51 PM	109.8897	109.89	109.87	109.89	126179
6/3/2016	12:52 PM	109.92	109.93	109.89	109.89	23964
6/3/2016	12:53 PM	109.93	109.93	109.92	109.92	12645
6/3/2016	12:54 PM	109.92	109.93	109.915	109.929	6160
6/3/2016	12:55 PM	109.88	109.9275	109.88	109.92	21066
6/3/2016	12:56 PM	109.9	109.9	109.88	109.89	10278
6/3/2016	12:57 PM	109.88	109.91	109.875	109.905	8418
6/3/2016	12:58 PM	109.86	109.87	109.84	109.87	41770
6/3/2016	12:59 PM	109.86	109.88	109.86	109.87	28562
6/3/2016	1:00 PM	109.84	109.851	109.84	109.85	8671
6/3/2016	1:01 PM	109.8589	109.8589	109.83	109.84	11435
6/3/2016	1:02 PM	109.86	109.86	109.84	109.858	9044
6/3/2016	1:03 PM	109.85	109.87	109.84	109.86	22736
6/3/2016	1:04 PM	109.867	109.87	109.86	109.86	4763
6/3/2016	1:05 PM	109.89	109.9	109.87	109.87	16423
6/3/2016	1:06 PM	109.9	109.91	109.88	109.8802	37187
6/3/2016	1:07 PM	109.89	109.9	109.89	109.89	6402
6/3/2016	1:08 PM	109.8891	109.9	109.88	109.89	7423
6/3/2016	1:09 PM	109.926	109.93	109.9	109.9	36410
6/3/2016	1:10 PM	109.96	109.96	109.92	109.9275	17287
6/3/2016	1:11 PM	109.96	109.98	109.95	109.953	19508
6/3/2016	1:12 PM	109.96	109.97	109.945	109.9563	52230
6/3/2016	1:13 PM	109.98	109.98	109.97	109.97	17332
6/3/2016	1:14 PM	109.97	109.975	109.95	109.97	6961
6/3/2016	1:15 PM	109.97	109.995	109.97	109.98	30917
6/3/2016	1:16 PM	109.94	109.98	109.94	109.9629	22723
6/3/2016	1:17 PM	109.95	109.95	109.93	109.93	16248
6/3/2016	1:18 PM	109.9268	109.94	109.9156	109.94	10438
6/3/2016	1:19 PM	109.93	109.93	109.93	109.93	1500
6/3/2016	1:20 PM	109.949	109.952	109.92	109.94	26251
6/3/2016	1:21 PM	109.9894	109.99	109.95	109.95	21696
6/3/2016	1:22 PM	110.0089	110.02	109.98	109.98	25571
6/3/2016	1:23 PM	110.0085	110.02	109.999	110	24205
6/3/2016	1:24 PM	109.97	110.0038	109.97	110	14960
6/3/2016	1:25 PM	109.99	109.99	109.95	109.96	14365
6/3/2016	1:26 PM	109.99	110	109.97	109.99	47485
6/3/2016	1:27 PM	109.96	109.99	109.96	109.99	7665
6/3/2016	1:28 PM	109.95	109.95	109.935	109.94	2397
6/3/2016	1:29 PM	109.89	109.945	109.89	109.94	22464
6/3/2016	1:30 PM	109.88	109.9	109.87	109.89	25101
6/3/2016	1:31 PM	109.92	109.92	109.88	109.89	16804
6/3/2016	1:32 PM	109.9	109.935	109.9	109.93	17967
6/3/2016	1:33 PM	109.8663	109.9092	109.86	109.9092	39186
6/3/2016	1:34 PM	109.8889	109.89	109.87	109.87	7383
6/3/2016	1:35 PM	109.89	109.9	109.885	109.8878	12253
6/3/2016	1:36 PM	109.875	109.9	109.87	109.9	27170
6/3/2016	1:37 PM	109.935	109.94	109.875	109.875	34529
6/3/2016	1:38 PM	109.99	109.99	109.95	109.95	16174
6/3/2016	1:39 PM	109.97	109.99	109.97	109.98	4159
6/3/2016	1:40 PM	109.945	109.97	109.94	109.97	24648
6/3/2016	1:41 PM	110	110.0095	109.9401	109.9401	12122
6/3/2016	1:42 PM	110	110.01	109.99	109.9999	10423
6/3/2016	1:43 PM	110.01	110.04	110	110.01	29650
6/3/2016	1:44 PM	110.01	110.03	110.01	110.01	11439
6/3/2016	1:45 PM	110.0365	110.04	110.0135	110.0135	19720
6/3/2016	1:46 PM	110.03	110.03	110.0075	110.03	7630
6/3/2016	1:47 PM	110.03	110.0473	110.03	110.04	3090
6/3/2016	1:48 PM	110.03	110.08	110.02	110.02	41328
6/3/2016	1:49 PM	110.04	110.05	110.01	110.03	35284
6/3/2016	1:50 PM	110.001	110.03	109.99	110.03	91918
6/3/2016	1:51 PM	110.02	110.03	110	110.005	67013
6/3/2016	1:52 PM	110.01	110.04	110.01	110.01	30300
6/3/2016	1:53 PM	109.95	110.03	109.95	110.02	49455
6/3/2016	1:54 PM	109.95	109.97	109.9468	109.961	24089
6/3/2016	1:55 PM	109.9399	109.96	109.923	109.96	18959
6/3/2016	1:56 PM	109.945	109.95	109.9399	109.9399	10980
6/3/2016	1:57 PM	109.995	109.995	109.95	109.95	38793
6/3/2016	1:58 PM	110.01	110.01	109.99	109.995	26270
6/3/2016	1:59 PM	110.02	110.03	110	110.01	18107
6/3/2016	2:00 PM	110.02	110.03	110.02	110.02	8071
6/3/2016	2:01 PM	110.0068	110.01	109.99	110.01	7974
6/3/2016	2:02 PM	109.99	110	109.97	110	22783
6/3/2016	2:03 PM	109.99	109.9999	109.972	109.99	10805
6/3/2016	2:04 PM	109.97	109.98	109.95	109.98	5218
6/3/2016	2:05 PM	110.01	110.01	109.97	109.97	4608
6/3/2016	2:06 PM	109.985	110.015	109.98	110.01	17164
6/3/2016	2:07 PM	109.98	109.99	109.96	109.97	9724
6/3/2016	2:08 PM	109.98	109.99	109.96	109.97	17701
6/3/2016	2:09 PM	109.96	109.98	109.9401	109.98	22771
6/3/2016	2:10 PM	109.98	109.98	109.96	109.97	24097
6/3/2016	2:11 PM	109.98	109.99	109.96	109.9776	18243
6/3/2016	2:12 PM	109.97	109.98	109.96	109.98	4150
6/3/2016	2:13 PM	109.96	109.99	109.96	109.98	14161
6/3/2016	2:14 PM	109.9495	109.95	109.93	109.95	19565
6/3/2016	2:15 PM	109.96	109.9765	109.95	109.95	8320
6/3/2016	2:16 PM	109.93	109.955	109.92	109.95	35595
6/3/2016	2:17 PM	109.94	109.94	109.9	109.92	24462
6/3/2016	2:18 PM	109.91	109.9495	109.9063	109.9432	12112
6/3/2016	2:19 PM	109.95	109.95	109.91	109.91	29841
6/3/2016	2:20 PM	109.94	109.955	109.93	109.95	9709
6/3/2016	2:21 PM	109.96	109.97	109.95	109.95	13902
6/3/2016	2:22 PM	109.97	109.99	109.96	109.96	30453
6/3/2016	2:23 PM	109.95	109.98	109.94	109.97	25968
6/3/2016	2:24 PM	109.91	109.93	109.87	109.93	73636
6/3/2016	2:25 PM	109.9415	109.96	109.91	109.91	21361
6/3/2016	2:26 PM	109.95	109.96	109.9401	109.95	26159
6/3/2016	2:27 PM	109.96	109.971	109.95	109.95	25119
6/3/2016	2:28 PM	109.98	109.9879	109.95	109.9637	12134
6/3/2016	2:29 PM	109.99	110	109.96	109.98	9623
6/3/2016	2:30 PM	110.03	110.07	109.9899	109.99	94485
6/3/2016	2:31 PM	110.06	110.06	110.03	110.03	6595
6/3/2016	2:32 PM	110.05	110.07	110.04	110.06	42715
6/3/2016	2:33 PM	110.04	110.05	110.04	110.04	12010
6/3/2016	2:34 PM	110.07	110.07	110.0424	110.0424	20984
6/3/2016	2:35 PM	110.07	110.08	110.06	110.07	21332
6/3/2016	2:36 PM	110.14	110.14	110.07	110.071	243544
6/3/2016	2:37 PM	110.18	110.19	110.13	110.14	169030
6/3/2016	2:38 PM	110.1533	110.18	110.14	110.175	39300
6/3/2016	2:39 PM	110.16	110.16	110.13	110.15	23174
6/3/2016	2:40 PM	110.18	110.185	110.148	110.1599	26783
6/3/2016	2:41 PM	110.1999	110.2	110.17	110.19	20417
6/3/2016	2:42 PM	110.18	110.2	110.17	110.19	24157
6/3/2016	2:43 PM	110.16	110.1734	110.14	110.17	10561
6/3/2016	2:44 PM	110.185	110.2	110.16	110.16	8340
6/3/2016	2:45 PM	110.17	110.19	110.17	110.19	10375
6/3/2016	2:46 PM	110.17	110.19	110.17	110.18	11606
6/3/2016	2:47 PM	110.18	110.19	110.1689	110.1762	27475
6/3/2016	2:48 PM	110.22	110.2299	110.181	110.181	17906
6/3/2016	2:49 PM	110.2185	110.24	110.2185	110.22	15715
6/3/2016	2:50 PM	110.19	110.27	110.19	110.22	76016
6/3/2016	2:51 PM	110.21	110.21	110.19	110.19	54263
6/3/2016	2:52 PM	110.261	110.27	110.21	110.21	41970
6/3/2016	2:53 PM	110.24	110.3	110.24	110.265	87123
6/3/2016	2:54 PM	110.27	110.28	110.24	110.24	119746
6/3/2016	2:55 PM	110.28	110.29	110.261	110.27	74824
6/3/2016	2:56 PM	110.26	110.29	110.26	110.283	15286
6/3/2016	2:57 PM	110.27	110.27	110.25	110.26	18228
6/3/2016	2:58 PM	110.255	110.276	110.25	110.27	12936
6/3/2016	2:59 PM	110.25	110.255	110.2326	110.255	22693
6/3/2016	3:00 PM	110.19	110.25	110.19	110.24	14354
6/3/2016	3:01 PM	110.16	110.1965	110.1505	110.19	37255
6/3/2016	3:02 PM	110.1828	110.1828	110.14	110.16	113992
6/3/2016	3:03 PM	110.18	110.2	110.18	110.19	18010
6/3/2016	3:04 PM	110.19	110.19	110.16	110.17	109205
6/3/2016	3:05 PM	110.17	110.18	110.16	110.18	7965
6/3/2016	3:06 PM	110.19	110.19	110.16	110.17	14496
6/3/2016	3:07 PM	110.19	110.19	110.1701	110.19	4677
6/3/2016	3:08 PM	110.135	110.185	110.13	110.185	36293
6/3/2016	3:09 PM	110.17	110.17	110.14	110.14	36659
6/3/2016	3:10 PM	110.1701	110.19	110.1701	110.1732	8341
6/3/2016	3:11 PM	110.154	110.18	110.14	110.18	28174
6/3/2016	3:12 PM	110.18	110.19	110.17	110.17	5828
6/3/2016	3:13 PM	110.14	110.17	110.13	110.17	12128
6/3/2016	3:14 PM	110.15	110.15	110.14	110.15	21445
6/3/2016	3:15 PM	110.19	110.195	110.155	110.16	59474
6/3/2016	3:16 PM	110.1999	110.2	110.17	110.19	26421
6/3/2016	3:17 PM	110.18	110.1999	110.18	110.19	9700
6/3/2016	3:18 PM	110.16	110.18	110.16	110.17	12107
6/3/2016	3:19 PM	110.175	110.175	110.15	110.15	9600
6/3/2016	3:20 PM	110.14	110.17	110.135	110.17	22942
6/3/2016	3:21 PM	110.16	110.18	110.11	110.13	66484
6/3/2016	3:22 PM	110.2	110.2	110.17	110.17	44147
6/3/2016	3:23 PM	110.19	110.1999	110.185	110.19	10293
6/3/2016	3:24 PM	110.18	110.19	110.17	110.1806	7000
6/3/2016	3:25 PM	110.2	110.21	110.18	110.18	40272
6/3/2016	3:26 PM	110.19	110.21	110.19	110.21	62471
6/3/2016	3:27 PM	110.19	110.2085	110.1801	110.2	23355
6/3/2016	3:28 PM	110.19	110.21	110.18	110.19	22735
6/3/2016	3:29 PM	110.19	110.2	110.1807	110.19	8415
6/3/2016	3:30 PM	110.2	110.2	110.181	110.181	2708
6/3/2016	3:31 PM	110.2	110.21	110.18	110.1933	22674
6/3/2016	3:32 PM	110.2	110.21	110.19	110.2	12393
6/3/2016	3:33 PM	110.19	110.205	110.18	110.205	18248
6/3/2016	3:34 PM	110.17	110.2	110.17	110.19	12500
6/3/2016	3:35 PM	110.185	110.185	110.17	110.17	4940
6/3/2016	3:36 PM	110.181	110.185	110.17	110.18	12271
6/3/2016	3:37 PM	110.175	110.18	110.16	110.18	14750
6/3/2016	3:38 PM	110.18	110.1899	110.17	110.175	4705
6/3/2016	3:39 PM	110.19	110.2	110.17	110.18	42728
6/3/2016	3:40 PM	110.22	110.22	110.195	110.195	43523
6/3/2016	3:41 PM	110.195	110.22	110.185	110.215	24730
6/3/2016	3:42 PM	110.19	110.215	110.19	110.19	44459
6/3/2016	3:43 PM	110.2	110.205	110.181	110.19	15382
6/3/2016	3:44 PM	110.185	110.205	110.18	110.205	13788
6/3/2016	3:45 PM	110.18	110.2	110.17	110.19	53473
6/3/2016	3:46 PM	110.0716	110.18	110.071	110.175	55069
6/3/2016	3:47 PM	110.09	110.11	110.07	110.075	47343
6/3/2016	3:48 PM	110.1078	110.11	110.08	110.085	21757
6/3/2016	3:49 PM	110.1	110.12	110.095	110.105	38928
6/3/2016	3:50 PM	110.13	110.13	110.08	110.0934	69213
6/3/2016	3:51 PM	110.16	110.16	110.13	110.13	67403
6/3/2016	3:52 PM	110.165	110.17	110.15	110.16	53671
6/3/2016	3:53 PM	110.18	110.18	110.15	110.15	51443
6/3/2016	3:54 PM	110.17	110.18	110.16	110.17	21440
6/3/2016	3:55 PM	110.17	110.179	110.14	110.17	31024
6/3/2016	3:56 PM	110.12	110.16	110.12	110.16	20342
6/3/2016	3:57 PM	110.1	110.1385	110.1	110.13	46801
6/3/2016	3:58 PM	110.08	110.1	110.07	110.1	55048
6/3/2016	3:59 PM	110.03	110.08	110.03	110.07	210895
6/3/2016	4:00 PM	110.06	110.11	110.0301	110.035	519575
6/6/2016	9:31 AM	110.17	110.25	110.1605	110.24	122437
6/6/2016	9:32 AM	110.15	110.18	110.14	110.17	76642
6/6/2016	9:33 AM	110.18	110.195	110.13	110.15	40541
6/6/2016	9:34 AM	110.14	110.23	110.14	110.18	61612
6/6/2016	9:35 AM	110.19	110.2	110.15	110.15	45540
6/6/2016	9:36 AM	110.14	110.2	110.13	110.19	42092
6/6/2016	9:37 AM	110.15	110.16	110.135	110.1389	36532
6/6/2016	9:38 AM	110.18	110.21	110.16	110.16	23200
6/6/2016	9:39 AM	110.23	110.23	110.18	110.18	11625
6/6/2016	9:40 AM	110.26	110.27	110.2062	110.222	46641
6/6/2016	9:41 AM	110.27	110.27	110.21	110.26	32374
6/6/2016	9:42 AM	110.26	110.31	110.23	110.27	61834
6/6/2016	9:43 AM	110.26	110.27	110.24	110.26	40369
6/6/2016	9:44 AM	110.24	110.27	110.22	110.27	41852
6/6/2016	9:45 AM	110.3	110.31	110.24	110.24	47996
6/6/2016	9:46 AM	110.31	110.31	110.28	110.29	64631
6/6/2016	9:47 AM	110.37	110.37	110.31	110.32	130809
6/6/2016	9:48 AM	110.35	110.37	110.33	110.37	53756
6/6/2016	9:49 AM	110.37	110.39	110.35	110.36	42380
6/6/2016	9:50 AM	110.36	110.4	110.35	110.3771	19119
6/6/2016	9:51 AM	110.52	110.53	110.37	110.37	119587
6/6/2016	9:52 AM	110.48	110.53	110.4765	110.52	40350
6/6/2016	9:53 AM	110.53	110.54	110.48	110.48	14761
6/6/2016	9:54 AM	110.47	110.52	110.4499	110.52	18698
6/6/2016	9:55 AM	110.519	110.52	110.45	110.455	131279
6/6/2016	9:56 AM	110.49	110.51	110.46	110.51	95002
6/6/2016	9:57 AM	110.47	110.49	110.46	110.48	34067
6/6/2016	9:58 AM	110.46	110.48	110.46	110.47	17492
6/6/2016	9:59 AM	110.43	110.4735	110.43	110.4735	39965
6/6/2016	10:00 AM	110.4	110.46	110.39	110.44	39887
6/6/2016	10:01 AM	110.4	110.435	110.3968	110.4	206965
6/6/2016	10:02 AM	110.45	110.47	110.39	110.4	47267
6/6/2016	10:03 AM	110.405	110.4538	110.3825	110.4538	21128
6/6/2016	10:04 AM	110.36	110.39	110.36	110.38	33748
6/6/2016	10:05 AM	110.3513	110.385	110.345	110.36	50376
6/6/2016	10:06 AM	110.41	110.42	110.36	110.36	16500
6/6/2016	10:07 AM	110.37	110.425	110.37	110.405	13188
6/6/2016	10:08 AM	110.39	110.4	110.37	110.37	28112
6/6/2016	10:09 AM	110.35	110.39	110.35	110.39	10293
6/6/2016	10:10 AM	110.36	110.36	110.33	110.34	32633
6/6/2016	10:11 AM	110.33	110.37	110.33	110.365	17389
6/6/2016	10:12 AM	110.36	110.37	110.32	110.33	50632
6/6/2016	10:13 AM	110.3667	110.38	110.345	110.35	7765
6/6/2016	10:14 AM	110.315	110.36	110.31	110.36	22133
6/6/2016	10:15 AM	110.31	110.33	110.3	110.31	21492
6/6/2016	10:16 AM	110.35	110.36	110.315	110.32	42600
6/6/2016	10:17 AM	110.4	110.42	110.3457	110.3457	47796
6/6/2016	10:18 AM	110.41	110.4199	110.382	110.4	22681
6/6/2016	10:19 AM	110.4	110.4163	110.385	110.4163	11205
6/6/2016	10:20 AM	110.37	110.4	110.37	110.39	13333
6/6/2016	10:21 AM	110.37	110.38	110.35	110.38	6065
6/6/2016	10:22 AM	110.4	110.4	110.36	110.365	42826
6/6/2016	10:23 AM	110.3932	110.41	110.389	110.4	15777
6/6/2016	10:24 AM	110.41	110.43	110.39	110.4	36621
6/6/2016	10:25 AM	110.39	110.42	110.3836	110.41	17983
6/6/2016	10:26 AM	110.41	110.41	110.38	110.39	19882
6/6/2016	10:27 AM	110.39	110.41	110.38	110.4	20882
6/6/2016	10:28 AM	110.395	110.4	110.39	110.395	10041
6/6/2016	10:29 AM	110.3301	110.4	110.3301	110.4	23515
6/6/2016	10:30 AM	110.32	110.355	110.3101	110.34	24944
6/6/2016	10:31 AM	110.39	110.39	110.3201	110.3201	16041
6/6/2016	10:32 AM	110.4	110.41	110.38	110.3999	53500
6/6/2016	10:33 AM	110.43	110.43	110.395	110.4	41709
6/6/2016	10:34 AM	110.42	110.43	110.41	110.42	19625
6/6/2016	10:35 AM	110.44	110.44	110.42	110.42	94224
6/6/2016	10:36 AM	110.44	110.4599	110.41	110.44	23570
6/6/2016	10:37 AM	110.4132	110.45	110.41	110.445	30963
6/6/2016	10:38 AM	110.43	110.43	110.4055	110.41	2072
6/6/2016	10:39 AM	110.439	110.44	110.43	110.43	6600
6/6/2016	10:40 AM	110.39	110.43	110.3835	110.43	35428
6/6/2016	10:41 AM	110.44	110.44	110.39	110.4	5678
6/6/2016	10:42 AM	110.4435	110.45	110.425	110.43	16436
6/6/2016	10:43 AM	110.44	110.46	110.43	110.45	44164
6/6/2016	10:44 AM	110.42	110.435	110.42	110.431	7106
6/6/2016	10:45 AM	110.44	110.44	110.4	110.42	13285
6/6/2016	10:46 AM	110.425	110.44	110.42	110.44	9934
6/6/2016	10:47 AM	110.44	110.44	110.41	110.42	7606
6/6/2016	10:48 AM	110.439	110.44	110.4201	110.43	16097
6/6/2016	10:49 AM	110.4	110.44	110.39	110.435	8229
6/6/2016	10:50 AM	110.41	110.42	110.39	110.41	9610
6/6/2016	10:51 AM	110.41	110.42	110.41	110.42	5524
6/6/2016	10:52 AM	110.41	110.41	110.395	110.405	14410
6/6/2016	10:53 AM	110.39	110.42	110.39	110.41	38093
6/6/2016	10:54 AM	110.42	110.4299	110.4	110.4	8297
6/6/2016	10:55 AM	110.425	110.425	110.3901	110.405	21137
6/6/2016	10:56 AM	110.43	110.44	110.419	110.42	19963
6/6/2016	10:57 AM	110.44	110.45	110.43	110.43	10341
6/6/2016	10:58 AM	110.455	110.46	110.44	110.44	21214
6/6/2016	10:59 AM	110.47	110.48	110.455	110.46	37394
6/6/2016	11:00 AM	110.46	110.495	110.46	110.47	24492
6/6/2016	11:01 AM	110.475	110.48	110.46	110.47	10547
6/6/2016	11:02 AM	110.47	110.48	110.46	110.4779	5978
6/6/2016	11:03 AM	110.46	110.48	110.45	110.47	24375
6/6/2016	11:04 AM	110.4663	110.475	110.455	110.46	6796
6/6/2016	11:05 AM	110.49	110.5	110.4699	110.47	5380
6/6/2016	11:06 AM	110.49	110.5	110.48	110.49	14790
6/6/2016	11:07 AM	110.52	110.52	110.49	110.4905	13411
6/6/2016	11:08 AM	110.52	110.54	110.5038	110.515	28249
6/6/2016	11:09 AM	110.53	110.545	110.52	110.53	24112
6/6/2016	11:10 AM	110.58	110.59	110.53	110.53	24008
6/6/2016	11:11 AM	110.525	110.58	110.52	110.58	38534
6/6/2016	11:12 AM	110.56	110.56	110.53	110.53	11301
6/6/2016	11:13 AM	110.55	110.57	110.55	110.5665	39706
6/6/2016	11:14 AM	110.5499	110.558	110.54	110.55	15509
6/6/2016	11:15 AM	110.54	110.55	110.54	110.5499	2673
6/6/2016	11:16 AM	110.51	110.55	110.51	110.55	26714
6/6/2016	11:17 AM	110.52	110.52	110.51	110.52	8585
6/6/2016	11:18 AM	110.49	110.52	110.49	110.52	34998
6/6/2016	11:19 AM	110.48	110.5	110.48	110.49	7771
6/6/2016	11:20 AM	110.48	110.49	110.47	110.48	34271
6/6/2016	11:21 AM	110.48	110.5	110.48	110.4899	14443
6/6/2016	11:22 AM	110.46	110.4873	110.45	110.47	10465
6/6/2016	11:23 AM	110.42	110.47	110.42	110.46	33106
6/6/2016	11:24 AM	110.43	110.46	110.4138	110.43	69613
6/6/2016	11:25 AM	110.43	110.44	110.42	110.44	23009
6/6/2016	11:26 AM	110.46	110.46	110.43	110.44	14757
6/6/2016	11:27 AM	110.46	110.47	110.46	110.46	3213
6/6/2016	11:28 AM	110.4799	110.48	110.465	110.47	6499
6/6/2016	11:29 AM	110.47	110.49	110.47	110.47	12165
6/6/2016	11:30 AM	110.46	110.47	110.4536	110.47	9119
6/6/2016	11:31 AM	110.4776	110.48	110.451	110.46	16691
6/6/2016	11:32 AM	110.48	110.48	110.47	110.47	1100
6/6/2016	11:33 AM	110.49	110.49	110.475	110.48	5189
6/6/2016	11:34 AM	110.49	110.5	110.48	110.49	17134
6/6/2016	11:35 AM	110.4736	110.489	110.455	110.489	11810
6/6/2016	11:36 AM	110.47	110.48	110.45	110.46	3366
6/6/2016	11:37 AM	110.455	110.47	110.45	110.47	39755
6/6/2016	11:38 AM	110.47	110.47	110.4538	110.4601	8140
6/6/2016	11:39 AM	110.46	110.47	110.46	110.465	3953
6/6/2016	11:40 AM	110.5	110.5	110.45	110.46	15409
6/6/2016	11:41 AM	110.51	110.53	110.51	110.51	9377
6/6/2016	11:42 AM	110.4805	110.52	110.48	110.52	28788
6/6/2016	11:43 AM	110.4937	110.52	110.47	110.48	112732
6/6/2016	11:44 AM	110.5	110.51	110.49	110.49	5306
6/6/2016	11:45 AM	110.5	110.509	110.49	110.5	21704
6/6/2016	11:46 AM	110.52	110.53	110.5	110.5	9812
6/6/2016	11:47 AM	110.51	110.53	110.51	110.52	10395
6/6/2016	11:48 AM	110.52	110.53	110.51	110.51	10752
6/6/2016	11:49 AM	110.5095	110.51	110.495	110.51	12297
6/6/2016	11:50 AM	110.48	110.51	110.48	110.51	7435
6/6/2016	11:51 AM	110.51	110.51	110.485	110.49	3749
6/6/2016	11:52 AM	110.5	110.52	110.495	110.52	5449
6/6/2016	11:53 AM	110.499	110.5	110.49	110.49	5152
6/6/2016	11:54 AM	110.49	110.5	110.48	110.4995	10725
6/6/2016	11:55 AM	110.49	110.492	110.47	110.485	3708
6/6/2016	11:56 AM	110.495	110.5	110.4836	110.5	2427
6/6/2016	11:57 AM	110.4501	110.494	110.45	110.494	6103
6/6/2016	11:58 AM	110.46	110.46	110.445	110.45	12445
6/6/2016	11:59 AM	110.4567	110.47	110.45	110.46	9920
6/6/2016	12:00 PM	110.4	110.455	110.39	110.455	29874
6/6/2016	12:01 PM	110.4	110.41	110.4	110.4	18379
6/6/2016	12:02 PM	110.41	110.41	110.395	110.4	4218
6/6/2016	12:03 PM	110.371	110.41	110.371	110.41	5800
6/6/2016	12:04 PM	110.38	110.39	110.37	110.37	15726
6/6/2016	12:05 PM	110.37	110.3901	110.365	110.39	12036
6/6/2016	12:06 PM	110.37	110.38	110.37	110.37	18889
6/6/2016	12:07 PM	110.35	110.37	110.34	110.3643	12346
6/6/2016	12:08 PM	110.37	110.37	110.35	110.35	13703
6/6/2016	12:09 PM	110.37	110.39	110.363	110.363	9933
6/6/2016	12:10 PM	110.36	110.37	110.345	110.37	25897
6/6/2016	12:11 PM	110.36	110.37	110.3395	110.36	36861
6/6/2016	12:12 PM	110.37	110.38	110.36	110.36	23721
6/6/2016	12:13 PM	110.38	110.38	110.37	110.37	5499
6/6/2016	12:14 PM	110.36	110.38	110.36	110.38	6940
6/6/2016	12:15 PM	110.35	110.3526	110.34	110.3526	7033
6/6/2016	12:16 PM	110.35	110.36	110.34	110.35	5700
6/6/2016	12:17 PM	110.34	110.35	110.33	110.34	8101
6/6/2016	12:18 PM	110.34	110.35	110.32	110.339	20851
6/6/2016	12:19 PM	110.33	110.33	110.325	110.33	4654
6/6/2016	12:20 PM	110.335	110.34	110.29	110.325	31015
6/6/2016	12:21 PM	110.36	110.36	110.335	110.335	36950
6/6/2016	12:22 PM	110.35	110.355	110.3322	110.35	11355
6/6/2016	12:23 PM	110.35	110.38	110.345	110.345	5249
6/6/2016	12:24 PM	110.37	110.37	110.352	110.3572	1502
6/6/2016	12:25 PM	110.36	110.37	110.34	110.37	15857
6/6/2016	12:26 PM	110.365	110.38	110.36	110.361	4887
6/6/2016	12:27 PM	110.32	110.36	110.315	110.36	20493
6/6/2016	12:28 PM	110.34	110.34	110.315	110.3236	13083
6/6/2016	12:29 PM	110.354	110.36	110.34	110.35	3833
6/6/2016	12:30 PM	110.37	110.38	110.36	110.36	8383
6/6/2016	12:31 PM	110.34	110.36	110.27	110.36	164421
6/6/2016	12:32 PM	110.35	110.36	110.3	110.33	36337
6/6/2016	12:33 PM	110.38	110.395	110.35	110.35	28481
6/6/2016	12:34 PM	110.44	110.44	110.3836	110.39	32283
6/6/2016	12:35 PM	110.41	110.45	110.4	110.44	20007
6/6/2016	12:36 PM	110.45	110.46	110.4017	110.41	60465
6/6/2016	12:37 PM	110.411	110.45	110.405	110.45	44076
6/6/2016	12:38 PM	110.42	110.426	110.36	110.42	91279
6/6/2016	12:39 PM	110.44	110.44	110.41	110.429	11268
6/6/2016	12:40 PM	110.35	110.42	110.35	110.42	33296
6/6/2016	12:41 PM	110.38	110.38	110.33	110.37	51829
6/6/2016	12:42 PM	110.39	110.39	110.37	110.39	8443
6/6/2016	12:43 PM	110.39	110.42	110.3801	110.3955	7219
6/6/2016	12:44 PM	110.4	110.41	110.39	110.39	22571
6/6/2016	12:45 PM	110.44	110.44	110.4	110.405	10428
6/6/2016	12:46 PM	110.42	110.44	110.4	110.4364	9790
6/6/2016	12:47 PM	110.4	110.43	110.4	110.42	4392
6/6/2016	12:48 PM	110.37	110.4	110.37	110.39	21897
6/6/2016	12:49 PM	110.36	110.39	110.355	110.38	7864
6/6/2016	12:50 PM	110.3065	110.36	110.29	110.36	43268
6/6/2016	12:51 PM	110.16	110.32	110.16	110.31	267150
6/6/2016	12:52 PM	110.18	110.2	110.1301	110.15	103229
6/6/2016	12:53 PM	110.1	110.18	110.1	110.1799	42820
6/6/2016	12:54 PM	110.17	110.18	110.09	110.11	81223
6/6/2016	12:55 PM	110.16	110.1899	110.1375	110.17	59629
6/6/2016	12:56 PM	110.15	110.15	110.07	110.15	31711
6/6/2016	12:57 PM	110.2	110.2	110.14	110.16	34936
6/6/2016	12:58 PM	110.2165	110.23	110.18	110.188	42523
6/6/2016	12:59 PM	110.25	110.25	110.21	110.22	7791
6/6/2016	1:00 PM	110.25	110.26	110.24	110.26	12520
6/6/2016	1:01 PM	110.26	110.26	110.2436	110.25	50477
6/6/2016	1:02 PM	110.2501	110.26	110.23	110.25	16616
6/6/2016	1:03 PM	110.27	110.28	110.245	110.25	21016
6/6/2016	1:04 PM	110.25	110.2662	110.24	110.2662	5342
6/6/2016	1:05 PM	110.27	110.27	110.25	110.25	21036
6/6/2016	1:06 PM	110.31	110.34	110.255	110.255	126208
6/6/2016	1:07 PM	110.295	110.32	110.29	110.295	7098
6/6/2016	1:08 PM	110.315	110.32	110.3	110.3	4001
6/6/2016	1:09 PM	110.35	110.37	110.31	110.32	27189
6/6/2016	1:10 PM	110.38	110.38	110.3436	110.3677	9159
6/6/2016	1:11 PM	110.42	110.45	110.37	110.37	104256
6/6/2016	1:12 PM	110.42	110.44	110.41	110.416	22572
6/6/2016	1:13 PM	110.4105	110.43	110.4101	110.43	17326
6/6/2016	1:14 PM	110.41	110.42	110.41	110.41	4908
6/6/2016	1:15 PM	110.41	110.42	110.41	110.42	14525
6/6/2016	1:16 PM	110.42	110.43	110.41	110.41	9194
6/6/2016	1:17 PM	110.44	110.45	110.42	110.425	13235
6/6/2016	1:18 PM	110.46	110.47	110.44	110.45	23962
6/6/2016	1:19 PM	110.44	110.4526	110.42	110.4526	4250
6/6/2016	1:20 PM	110.42	110.43	110.41	110.43	12220
6/6/2016	1:21 PM	110.41	110.43	110.41	110.42	9181
6/6/2016	1:22 PM	110.455	110.46	110.405	110.41	11118
6/6/2016	1:23 PM	110.45	110.46	110.44	110.455	23119
6/6/2016	1:24 PM	110.4399	110.45	110.43	110.45	10400
6/6/2016	1:25 PM	110.425	110.44	110.42	110.43	42421
6/6/2016	1:26 PM	110.4499	110.4499	110.43	110.436	5525
6/6/2016	1:27 PM	110.4426	110.46	110.43	110.45	10736
6/6/2016	1:28 PM	110.44	110.46	110.43	110.44	21465
6/6/2016	1:29 PM	110.422	110.44	110.42	110.44	14777
6/6/2016	1:30 PM	110.43	110.44	110.42	110.43	10065
6/6/2016	1:31 PM	110.44	110.4535	110.43	110.44	10502
6/6/2016	1:32 PM	110.42	110.435	110.405	110.43	21206
6/6/2016	1:33 PM	110.4	110.42	110.4	110.42	20009
6/6/2016	1:34 PM	110.4	110.41	110.39	110.4	8990
6/6/2016	1:35 PM	110.425	110.44	110.405	110.405	31311
6/6/2016	1:36 PM	110.42	110.43	110.41	110.42	10685
6/6/2016	1:37 PM	110.44	110.44	110.42	110.42	3998
6/6/2016	1:38 PM	110.43	110.44	110.43	110.435	11776
6/6/2016	1:39 PM	110.45	110.46	110.44	110.44	6686
6/6/2016	1:40 PM	110.4	110.44	110.4	110.435	10675
6/6/2016	1:41 PM	110.41	110.41	110.4	110.4032	7526
6/6/2016	1:42 PM	110.4	110.42	110.4	110.405	52095
6/6/2016	1:43 PM	110.405	110.41	110.395	110.3963	1164
6/6/2016	1:44 PM	110.4005	110.405	110.3837	110.4	11051
6/6/2016	1:45 PM	110.4	110.415	110.3922	110.41	20835
6/6/2016	1:46 PM	110.4	110.41	110.39	110.4	1860
6/6/2016	1:47 PM	110.42	110.4235	110.395	110.4	51600
6/6/2016	1:48 PM	110.42	110.43	110.42	110.43	2589
6/6/2016	1:49 PM	110.435	110.4399	110.42	110.425	9223
6/6/2016	1:50 PM	110.424	110.44	110.424	110.43	9864
6/6/2016	1:51 PM	110.44	110.46	110.43	110.43	2634
6/6/2016	1:52 PM	110.49	110.49	110.4378	110.45	17927
6/6/2016	1:53 PM	110.54	110.54	110.49	110.5	17925
6/6/2016	1:54 PM	110.54	110.55	110.5335	110.55	116667
6/6/2016	1:55 PM	110.551	110.57	110.54	110.549	54820
6/6/2016	1:56 PM	110.56	110.56	110.535	110.55	64019
6/6/2016	1:57 PM	110.57	110.59	110.56	110.569	45915
6/6/2016	1:58 PM	110.55	110.57	110.55	110.57	53918
6/6/2016	1:59 PM	110.55	110.555	110.525	110.55	26014
6/6/2016	2:00 PM	110.555	110.57	110.55	110.56	26484
6/6/2016	2:01 PM	110.56	110.58	110.555	110.5699	9252
6/6/2016	2:02 PM	110.565	110.57	110.5599	110.5667	15632
6/6/2016	2:03 PM	110.59	110.59	110.5664	110.5664	11809
6/6/2016	2:04 PM	110.57	110.59	110.57	110.58	26039
6/6/2016	2:05 PM	110.59	110.59	110.575	110.58	12239
6/6/2016	2:06 PM	110.551	110.59	110.545	110.59	25611
6/6/2016	2:07 PM	110.54	110.5599	110.53	110.5599	15573
6/6/2016	2:08 PM	110.56	110.56	110.545	110.55	4836
6/6/2016	2:09 PM	110.599	110.6	110.55	110.555	61673
6/6/2016	2:10 PM	110.625	110.63	110.595	110.6	16295
6/6/2016	2:11 PM	110.63	110.6332	110.62	110.62	24512
6/6/2016	2:12 PM	110.6589	110.67	110.64	110.64	42040
6/6/2016	2:13 PM	110.63	110.6563	110.62	110.6563	26294
6/6/2016	2:14 PM	110.6389	110.64	110.62	110.62	10509
6/6/2016	2:15 PM	110.635	110.649	110.62	110.63	6909
6/6/2016	2:16 PM	110.675	110.68	110.64	110.6462	17100
6/6/2016	2:17 PM	110.65	110.7	110.65	110.6705	80199
6/6/2016	2:18 PM	110.66	110.68	110.6564	110.66	11491
6/6/2016	2:19 PM	110.69	110.69	110.655	110.66	28459
6/6/2016	2:20 PM	110.685	110.71	110.67	110.6875	101634
6/6/2016	2:21 PM	110.69	110.7	110.67	110.69	36660
6/6/2016	2:22 PM	110.685	110.69	110.68	110.685	10378
6/6/2016	2:23 PM	110.7	110.7	110.6805	110.69	10253
6/6/2016	2:24 PM	110.71	110.72	110.699	110.7	20104
6/6/2016	2:25 PM	110.7	110.71	110.695	110.7095	55919
6/6/2016	2:26 PM	110.7135	110.73	110.695	110.7	65408
6/6/2016	2:27 PM	110.68	110.72	110.68	110.71	4854
6/6/2016	2:28 PM	110.71	110.71	110.685	110.69	14046
6/6/2016	2:29 PM	110.74	110.75	110.71	110.71	32931
6/6/2016	2:30 PM	110.69	110.7399	110.69	110.7399	10421
6/6/2016	2:31 PM	110.691	110.7163	110.6801	110.69	37716
6/6/2016	2:32 PM	110.69	110.705	110.69	110.6962	14703
6/6/2016	2:33 PM	110.68	110.7	110.68	110.6915	7448
6/6/2016	2:34 PM	110.658	110.695	110.65	110.69	10645
6/6/2016	2:35 PM	110.65	110.655	110.63	110.65	31352
6/6/2016	2:36 PM	110.65	110.66	110.65	110.65	12374
6/6/2016	2:37 PM	110.65	110.66	110.635	110.65	14900
6/6/2016	2:38 PM	110.621	110.6499	110.621	110.649	23004
6/6/2016	2:39 PM	110.62	110.64	110.62	110.63	76391
6/6/2016	2:40 PM	110.62	110.6299	110.61	110.615	60782
6/6/2016	2:41 PM	110.6215	110.6315	110.6165	110.62	16122
6/6/2016	2:42 PM	110.611	110.63	110.61	110.626	10664
6/6/2016	2:43 PM	110.6	110.6135	110.6	110.6135	13846
6/6/2016	2:44 PM	110.63	110.63	110.605	110.61	10466
6/6/2016	2:45 PM	110.62	110.63	110.62	110.63	4187
6/6/2016	2:46 PM	110.6	110.63	110.6	110.63	9529
6/6/2016	2:47 PM	110.605	110.619	110.6	110.6	6790
6/6/2016	2:48 PM	110.6	110.625	110.6	110.61	4980
6/6/2016	2:49 PM	110.61	110.62	110.6	110.6	11899
6/6/2016	2:50 PM	110.59	110.605	110.58	110.605	7930
6/6/2016	2:51 PM	110.5913	110.5913	110.57	110.589	7032
6/6/2016	2:52 PM	110.59	110.5999	110.58	110.595	8568
6/6/2016	2:53 PM	110.6	110.62	110.59	110.59	14125
6/6/2016	2:54 PM	110.62	110.635	110.61	110.61	5491
6/6/2016	2:55 PM	110.649	110.65	110.62	110.62	8338
6/6/2016	2:56 PM	110.6265	110.64	110.62	110.64	5634
6/6/2016	2:57 PM	110.59	110.62	110.5805	110.62	17321
6/6/2016	2:58 PM	110.565	110.6	110.56	110.59	18223
6/6/2016	2:59 PM	110.551	110.57	110.55	110.57	16258
6/6/2016	3:00 PM	110.55	110.56	110.55	110.55	21767
6/6/2016	3:01 PM	110.5638	110.58	110.55	110.55	25348
6/6/2016	3:02 PM	110.58	110.58	110.56	110.565	12390
6/6/2016	3:03 PM	110.555	110.585	110.55	110.585	7930
6/6/2016	3:04 PM	110.555	110.56	110.55	110.55	52650
6/6/2016	3:05 PM	110.562	110.565	110.55	110.55	17345
6/6/2016	3:06 PM	110.54	110.56	110.53	110.56	51125
6/6/2016	3:07 PM	110.57	110.585	110.54	110.54	17789
6/6/2016	3:08 PM	110.55	110.57	110.55	110.57	16320
6/6/2016	3:09 PM	110.55	110.56	110.54	110.55	9457
6/6/2016	3:10 PM	110.5501	110.56	110.54	110.55	5344
6/6/2016	3:11 PM	110.59	110.59	110.554	110.555	14543
6/6/2016	3:12 PM	110.6	110.6	110.58	110.58	15559
6/6/2016	3:13 PM	110.6	110.6	110.582	110.6	48039
6/6/2016	3:14 PM	110.62	110.63	110.5999	110.6	101185
6/6/2016	3:15 PM	110.62	110.63	110.6	110.62	86092
6/6/2016	3:16 PM	110.61	110.63	110.6	110.62	25978
6/6/2016	3:17 PM	110.565	110.61	110.565	110.6	27729
6/6/2016	3:18 PM	110.57	110.57	110.55	110.56	15801
6/6/2016	3:19 PM	110.6	110.6	110.57	110.57	17617
6/6/2016	3:20 PM	110.61	110.61	110.58	110.59	28199
6/6/2016	3:21 PM	110.595	110.61	110.5929	110.601	7908
6/6/2016	3:22 PM	110.57	110.6	110.568	110.595	14886
6/6/2016	3:23 PM	110.5799	110.58	110.57	110.57	75520
6/6/2016	3:24 PM	110.59	110.6	110.575	110.58	67072
6/6/2016	3:25 PM	110.58	110.595	110.565	110.595	11407
6/6/2016	3:26 PM	110.565	110.6	110.565	110.58	18038
6/6/2016	3:27 PM	110.57	110.57	110.55	110.57	41396
6/6/2016	3:28 PM	110.55	110.57	110.53	110.57	38318
6/6/2016	3:29 PM	110.55	110.555	110.55	110.555	9993
6/6/2016	3:30 PM	110.5335	110.56	110.53	110.56	22026
6/6/2016	3:31 PM	110.5501	110.56	110.53	110.536	15200
6/6/2016	3:32 PM	110.53	110.56	110.53	110.555	13774
6/6/2016	3:33 PM	110.56	110.57	110.53	110.535	24655
6/6/2016	3:34 PM	110.56	110.57	110.55	110.56	14754
6/6/2016	3:35 PM	110.5838	110.585	110.56	110.56	34136
6/6/2016	3:36 PM	110.58	110.6	110.57	110.585	29634
6/6/2016	3:37 PM	110.59	110.595	110.5825	110.585	10557
6/6/2016	3:38 PM	110.6	110.6	110.5936	110.595	4167
6/6/2016	3:39 PM	110.585	110.61	110.58	110.595	76297
6/6/2016	3:40 PM	110.59	110.6099	110.58	110.58	133563
6/6/2016	3:41 PM	110.58	110.615	110.58	110.59	29805
6/6/2016	3:42 PM	110.6	110.61	110.58	110.58	21192
6/6/2016	3:43 PM	110.59	110.6099	110.59	110.6	65114
6/6/2016	3:44 PM	110.5529	110.595	110.55	110.595	50361
6/6/2016	3:45 PM	110.58	110.58	110.5501	110.56	43760
6/6/2016	3:46 PM	110.57	110.58	110.545	110.575	19815
6/6/2016	3:47 PM	110.6	110.6	110.561	110.57	22141
6/6/2016	3:48 PM	110.59	110.6	110.58	110.6	16815
6/6/2016	3:49 PM	110.55	110.59	110.54	110.59	26557
6/6/2016	3:50 PM	110.535	110.57	110.53	110.56	42311
6/6/2016	3:51 PM	110.485	110.54	110.48	110.535	49528
6/6/2016	3:52 PM	110.485	110.5	110.475	110.48	39538
6/6/2016	3:53 PM	110.46	110.49	110.46	110.49	60754
6/6/2016	3:54 PM	110.46	110.48	110.45	110.469	144187
6/6/2016	3:55 PM	110.47	110.47	110.45	110.46	17663
6/6/2016	3:56 PM	110.5	110.5	110.46	110.47	45836
6/6/2016	3:57 PM	110.46	110.5	110.46	110.5	49145
6/6/2016	3:58 PM	110.48	110.5	110.46	110.47	128494
6/6/2016	3:59 PM	110.49	110.5	110.47	110.485	105719
6/6/2016	4:00 PM	110.46	110.51	110.43	110.49	702080
6/7/2016	9:31 AM	110.5	110.53	110.49	110.53	118022
6/7/2016	9:32 AM	110.46	110.5	110.43	110.5	93333
6/7/2016	9:33 AM	110.46	110.5	110.44	110.47	97035
6/7/2016	9:34 AM	110.49	110.4938	110.43	110.45	145403
6/7/2016	9:35 AM	110.5	110.51	110.48	110.49	32180
6/7/2016	9:36 AM	110.48	110.51	110.465	110.5	53840
6/7/2016	9:37 AM	110.49	110.51	110.44	110.47	49686
6/7/2016	9:38 AM	110.47	110.5	110.46	110.49	58291
6/7/2016	9:39 AM	110.43	110.47	110.41	110.47	88744
6/7/2016	9:40 AM	110.48	110.4899	110.43	110.43	68144
6/7/2016	9:41 AM	110.45	110.48	110.44	110.47	35010
6/7/2016	9:42 AM	110.51	110.517	110.46	110.46	68351
6/7/2016	9:43 AM	110.5	110.515	110.49	110.515	26919
6/7/2016	9:44 AM	110.4601	110.505	110.46	110.5	28965
6/7/2016	9:45 AM	110.46	110.47	110.43	110.46	45986
6/7/2016	9:46 AM	110.5163	110.54	110.46	110.46	141521
6/7/2016	9:47 AM	110.44	110.52	110.44	110.52	63055
6/7/2016	9:48 AM	110.46	110.466	110.4301	110.4301	52662
6/7/2016	9:49 AM	110.55	110.56	110.46	110.46	27084
6/7/2016	9:50 AM	110.62	110.62	110.56	110.56	70054
6/7/2016	9:51 AM	110.6	110.62	110.59	110.61	39944
6/7/2016	9:52 AM	110.56	110.63	110.55	110.61	48681
6/7/2016	9:53 AM	110.59	110.6	110.5636	110.57	20356
6/7/2016	9:54 AM	110.54	110.58	110.52	110.58	75441
6/7/2016	9:55 AM	110.56	110.56	110.52	110.5264	36943
6/7/2016	9:56 AM	110.54	110.58	110.53	110.56	17539
6/7/2016	9:57 AM	110.55	110.55	110.52	110.54	38425
6/7/2016	9:58 AM	110.52	110.545	110.52	110.545	9137
6/7/2016	9:59 AM	110.55	110.56	110.5	110.52	20605
6/7/2016	10:00 AM	110.55	110.555	110.52	110.55	18891
6/7/2016	10:01 AM	110.52	110.57	110.52	110.555	42131
6/7/2016	10:02 AM	110.56	110.57	110.53	110.53	20763
6/7/2016	10:03 AM	110.58	110.585	110.56	110.5672	35002
6/7/2016	10:04 AM	110.59	110.61	110.57	110.579	28147
6/7/2016	10:05 AM	110.61	110.625	110.5901	110.6	19980
6/7/2016	10:06 AM	110.56	110.6263	110.56	110.605	18106
6/7/2016	10:07 AM	110.59	110.595	110.555	110.561	53624
6/7/2016	10:08 AM	110.6	110.63	110.59	110.595	18450
6/7/2016	10:09 AM	110.58	110.605	110.58	110.595	11168
6/7/2016	10:10 AM	110.6	110.605	110.58	110.59	5417
6/7/2016	10:11 AM	110.6137	110.625	110.5926	110.5926	22635
6/7/2016	10:12 AM	110.6	110.6072	110.5875	110.6015	11680
6/7/2016	10:13 AM	110.59	110.61	110.58	110.6001	23966
6/7/2016	10:14 AM	110.6	110.62	110.58	110.59	34758
6/7/2016	10:15 AM	110.53	110.601	110.52	110.601	28949
6/7/2016	10:16 AM	110.5366	110.57	110.53	110.53	30898
6/7/2016	10:17 AM	110.56	110.56	110.5234	110.54	14771
6/7/2016	10:18 AM	110.54	110.55	110.52	110.55	17671
6/7/2016	10:19 AM	110.52	110.535	110.5	110.535	34338
6/7/2016	10:20 AM	110.54	110.565	110.5266	110.5266	30313
6/7/2016	10:21 AM	110.48	110.54	110.48	110.54	58274
6/7/2016	10:22 AM	110.53	110.53	110.47	110.48	33143
6/7/2016	10:23 AM	110.54	110.54	110.5287	110.53	13755
6/7/2016	10:24 AM	110.53	110.54	110.52	110.53	7033
6/7/2016	10:25 AM	110.57	110.57	110.525	110.525	33705
6/7/2016	10:26 AM	110.54	110.575	110.53	110.57	34896
6/7/2016	10:27 AM	110.52	110.56	110.51	110.54	41903
6/7/2016	10:28 AM	110.5411	110.5411	110.52	110.52	18275
6/7/2016	10:29 AM	110.54	110.544	110.52	110.54	4205
6/7/2016	10:30 AM	110.575	110.5799	110.535	110.5362	28549
6/7/2016	10:31 AM	110.6	110.61	110.58	110.58	48604
6/7/2016	10:32 AM	110.575	110.61	110.575	110.61	10753
6/7/2016	10:33 AM	110.57	110.6	110.56	110.58	39139
6/7/2016	10:34 AM	110.57	110.59	110.57	110.57	18673
6/7/2016	10:35 AM	110.52	110.57	110.52	110.57	23967
6/7/2016	10:36 AM	110.55	110.57	110.52	110.52	25099
6/7/2016	10:37 AM	110.53	110.558	110.52	110.54	60749
6/7/2016	10:38 AM	110.53	110.5408	110.53	110.54	4785
6/7/2016	10:39 AM	110.54	110.55	110.5263	110.535	21136
6/7/2016	10:40 AM	110.52	110.55	110.52	110.545	11383
6/7/2016	10:41 AM	110.54	110.54	110.52	110.52	6384
6/7/2016	10:42 AM	110.54	110.55	110.52	110.54	9612
6/7/2016	10:43 AM	110.55	110.5511	110.53	110.54	9255
6/7/2016	10:44 AM	110.5663	110.57	110.55	110.555	12391
6/7/2016	10:45 AM	110.57	110.57	110.55	110.56	16157
6/7/2016	10:46 AM	110.52	110.57	110.519	110.5691	15485
6/7/2016	10:47 AM	110.45	110.51	110.45	110.51	60351
6/7/2016	10:48 AM	110.4362	110.455	110.4	110.455	80475
6/7/2016	10:49 AM	110.42	110.45	110.42	110.43	88479
6/7/2016	10:50 AM	110.42	110.45	110.41	110.42	47639
6/7/2016	10:51 AM	110.37	110.425	110.37	110.42	39165
6/7/2016	10:52 AM	110.35	110.38	110.32	110.375	86876
6/7/2016	10:53 AM	110.36	110.38	110.359	110.36	23549
6/7/2016	10:54 AM	110.32	110.347	110.32	110.345	35105
6/7/2016	10:55 AM	110.35	110.35	110.3	110.32	19526
6/7/2016	10:56 AM	110.35	110.38	110.33	110.35	237019
6/7/2016	10:57 AM	110.32	110.3513	110.31	110.35	27701
6/7/2016	10:58 AM	110.305	110.32	110.27	110.315	43323
6/7/2016	10:59 AM	110.3	110.31	110.28	110.2999	12799
6/7/2016	11:00 AM	110.33	110.34	110.305	110.305	14534
6/7/2016	11:01 AM	110.3436	110.37	110.34	110.34	55190
6/7/2016	11:02 AM	110.3138	110.3454	110.3101	110.34	6052
6/7/2016	11:03 AM	110.34	110.34	110.3025	110.31	12759
6/7/2016	11:04 AM	110.325	110.35	110.31	110.34	33925
6/7/2016	11:05 AM	110.34	110.37	110.33	110.33	60509
6/7/2016	11:06 AM	110.35	110.36	110.32	110.33	15707
6/7/2016	11:07 AM	110.37	110.37	110.33	110.348	22307
6/7/2016	11:08 AM	110.38	110.39	110.35	110.37	31659
6/7/2016	11:09 AM	110.38	110.39	110.3688	110.38	14349
6/7/2016	11:10 AM	110.4	110.41	110.38	110.385	42258
6/7/2016	11:11 AM	110.38	110.42	110.38	110.41	18364
6/7/2016	11:12 AM	110.364	110.39	110.36	110.38	101181
6/7/2016	11:13 AM	110.39	110.39	110.36	110.36	65076
6/7/2016	11:14 AM	110.39	110.41	110.38	110.39	77943
6/7/2016	11:15 AM	110.37	110.39	110.3692	110.38	58841
6/7/2016	11:16 AM	110.3401	110.38	110.34	110.37	77542
6/7/2016	11:17 AM	110.36	110.38	110.34	110.34	177892
6/7/2016	11:18 AM	110.37	110.37	110.35	110.36	46902
6/7/2016	11:19 AM	110.395	110.4	110.37	110.37	16760
6/7/2016	11:20 AM	110.44	110.44	110.39	110.39	25007
6/7/2016	11:21 AM	110.48	110.48	110.44	110.449	22272
6/7/2016	11:22 AM	110.5	110.51	110.48	110.4801	23564
6/7/2016	11:23 AM	110.47	110.49	110.47	110.49	27565
6/7/2016	11:24 AM	110.47	110.5	110.47	110.48	19630
6/7/2016	11:25 AM	110.46	110.475	110.45	110.47	4900
6/7/2016	11:26 AM	110.44	110.459	110.43	110.459	8490
6/7/2016	11:27 AM	110.445	110.45	110.439	110.4471	9053
6/7/2016	11:28 AM	110.445	110.45	110.44	110.44	22951
6/7/2016	11:29 AM	110.48	110.48	110.44	110.44	62323
6/7/2016	11:30 AM	110.51	110.51	110.477	110.48	18649
6/7/2016	11:31 AM	110.5	110.52	110.5	110.515	18459
6/7/2016	11:32 AM	110.5	110.52	110.5	110.5	8483
6/7/2016	11:33 AM	110.5	110.51	110.48	110.5	43349
6/7/2016	11:34 AM	110.51	110.53	110.5	110.5	21452
6/7/2016	11:35 AM	110.51	110.51	110.495	110.51	11338
6/7/2016	11:36 AM	110.501	110.51	110.49	110.5	14180
6/7/2016	11:37 AM	110.48	110.5261	110.48	110.51	21511
6/7/2016	11:38 AM	110.46	110.47	110.45	110.47	14820
6/7/2016	11:39 AM	110.45	110.4662	110.43	110.46	24122
6/7/2016	11:40 AM	110.47	110.47	110.45	110.45	5205
6/7/2016	11:41 AM	110.46	110.4699	110.45	110.4699	18308
6/7/2016	11:42 AM	110.47	110.47	110.46	110.461	9937
6/7/2016	11:43 AM	110.47	110.48	110.46	110.464	23368
6/7/2016	11:44 AM	110.4593	110.47	110.4593	110.47	10405
6/7/2016	11:45 AM	110.4636	110.4663	110.45	110.4533	7292
6/7/2016	11:46 AM	110.47	110.47	110.46	110.46	2674
6/7/2016	11:47 AM	110.49	110.4933	110.465	110.4701	7018
6/7/2016	11:48 AM	110.47	110.49	110.47	110.485	10671
6/7/2016	11:49 AM	110.43	110.485	110.43	110.47	6889
6/7/2016	11:50 AM	110.43	110.45	110.41	110.43	18287
6/7/2016	11:51 AM	110.41	110.43	110.4	110.43	20542
6/7/2016	11:52 AM	110.44	110.44	110.4037	110.41	9616
6/7/2016	11:53 AM	110.42	110.44	110.42	110.44	13308
6/7/2016	11:54 AM	110.41	110.42	110.41	110.41	5352
6/7/2016	11:55 AM	110.38	110.42	110.38	110.4101	24294
6/7/2016	11:56 AM	110.395	110.41	110.39	110.39	31641
6/7/2016	11:57 AM	110.41	110.41	110.3801	110.39	7269
6/7/2016	11:58 AM	110.41	110.425	110.41	110.415	33768
6/7/2016	11:59 AM	110.41	110.41	110.4	110.41	18087
6/7/2016	12:00 PM	110.39	110.4	110.385	110.4	17096
6/7/2016	12:01 PM	110.395	110.4	110.39	110.395	2840
6/7/2016	12:02 PM	110.43	110.43	110.4	110.4	5195
6/7/2016	12:03 PM	110.43	110.44	110.43	110.435	17835
6/7/2016	12:04 PM	110.43	110.44	110.43	110.43	4198
6/7/2016	12:05 PM	110.43	110.4342	110.421	110.4342	39037
6/7/2016	12:06 PM	110.43	110.43	110.41	110.42	14730
6/7/2016	12:07 PM	110.41	110.43	110.41	110.43	4325
6/7/2016	12:08 PM	110.445	110.445	110.405	110.4091	3285
6/7/2016	12:09 PM	110.44	110.45	110.43	110.445	6352
6/7/2016	12:10 PM	110.415	110.435	110.41	110.435	15269
6/7/2016	12:11 PM	110.44	110.44	110.415	110.415	45066
6/7/2016	12:12 PM	110.45	110.46	110.44	110.44	33666
6/7/2016	12:13 PM	110.46	110.46	110.45	110.45	30070
6/7/2016	12:14 PM	110.47	110.47	110.45	110.451	32037
6/7/2016	12:15 PM	110.48	110.4863	110.465	110.475	3600
6/7/2016	12:16 PM	110.48	110.5	110.48	110.4864	27143
6/7/2016	12:17 PM	110.49	110.5	110.48	110.49	19648
6/7/2016	12:18 PM	110.49	110.499	110.47	110.499	8472
6/7/2016	12:19 PM	110.48	110.495	110.48	110.48	4164
6/7/2016	12:20 PM	110.46	110.4867	110.46	110.4867	21263
6/7/2016	12:21 PM	110.47	110.47	110.4501	110.455	12810
6/7/2016	12:22 PM	110.48	110.49	110.465	110.465	7069
6/7/2016	12:23 PM	110.47	110.49	110.47	110.48	5177
6/7/2016	12:24 PM	110.48	110.48	110.45	110.47	28168
6/7/2016	12:25 PM	110.48	110.5	110.47	110.47	54943
6/7/2016	12:26 PM	110.495	110.5	110.48	110.48	24630
6/7/2016	12:27 PM	110.49	110.5	110.48	110.495	25600
6/7/2016	12:28 PM	110.48	110.51	110.4726	110.5	39977
6/7/2016	12:29 PM	110.51	110.51	110.47	110.47	16159
6/7/2016	12:30 PM	110.51	110.54	110.5	110.52	75719
6/7/2016	12:31 PM	110.5599	110.56	110.515	110.52	45313
6/7/2016	12:32 PM	110.56	110.57	110.55	110.555	16937
6/7/2016	12:33 PM	110.55	110.55	110.53	110.55	18731
6/7/2016	12:34 PM	110.54	110.5599	110.54	110.55	16872
6/7/2016	12:35 PM	110.555	110.56	110.54	110.55	5697
6/7/2016	12:36 PM	110.54	110.5699	110.54	110.5526	11349
6/7/2016	12:37 PM	110.555	110.56	110.54	110.545	16935
6/7/2016	12:38 PM	110.56	110.57	110.55	110.559	12922
6/7/2016	12:39 PM	110.56	110.57	110.56	110.57	5203
6/7/2016	12:40 PM	110.56	110.57	110.55	110.5647	9351
6/7/2016	12:41 PM	110.56	110.57	110.55	110.56	41246
6/7/2016	12:42 PM	110.58	110.58	110.56	110.56	23310
6/7/2016	12:43 PM	110.58	110.585	110.5721	110.58	14018
6/7/2016	12:44 PM	110.595	110.5962	110.58	110.5805	6154
6/7/2016	12:45 PM	110.6	110.61	110.59	110.595	54228
6/7/2016	12:46 PM	110.61	110.61	110.595	110.6	18148
6/7/2016	12:47 PM	110.6	110.62	110.6	110.61	16842
6/7/2016	12:48 PM	110.585	110.6	110.58	110.59	14201
6/7/2016	12:49 PM	110.59	110.6	110.58	110.585	16593
6/7/2016	12:50 PM	110.57	110.5984	110.57	110.5984	16620
6/7/2016	12:51 PM	110.56	110.5661	110.56	110.5642	3674
6/7/2016	12:52 PM	110.54	110.56	110.54	110.56	41872
6/7/2016	12:53 PM	110.5601	110.5653	110.5401	110.5401	7046
6/7/2016	12:54 PM	110.57	110.58	110.56	110.56	10077
6/7/2016	12:55 PM	110.5564	110.57	110.54	110.57	13844
6/7/2016	12:56 PM	110.575	110.58	110.551	110.5573	5009
6/7/2016	12:57 PM	110.58	110.58	110.5767	110.58	5336
6/7/2016	12:58 PM	110.58	110.58	110.57	110.58	4441
6/7/2016	12:59 PM	110.575	110.59	110.575	110.5801	10824
6/7/2016	1:00 PM	110.59	110.59	110.575	110.5799	16016
6/7/2016	1:01 PM	110.6	110.6	110.583	110.585	11154
6/7/2016	1:02 PM	110.6	110.61	110.6	110.61	4219
6/7/2016	1:03 PM	110.6	110.6009	110.59	110.6009	5358
6/7/2016	1:04 PM	110.59	110.6	110.5851	110.6	5351
6/7/2016	1:05 PM	110.595	110.595	110.59	110.59	400
6/7/2016	1:06 PM	110.63	110.63	110.59	110.595	14868
6/7/2016	1:07 PM	110.61	110.63	110.605	110.6299	17340
6/7/2016	1:08 PM	110.61	110.61	110.6	110.61	4370
6/7/2016	1:09 PM	110.6	110.6142	110.6	110.6142	4968
6/7/2016	1:10 PM	110.59	110.6	110.59	110.595	6620
6/7/2016	1:11 PM	110.57	110.581	110.56	110.58	24074
6/7/2016	1:12 PM	110.56	110.58	110.56	110.57	17410
6/7/2016	1:13 PM	110.53	110.5526	110.52	110.55	23516
6/7/2016	1:14 PM	110.54	110.55	110.53	110.53	9040
6/7/2016	1:15 PM	110.53	110.54	110.53	110.53	12505
6/7/2016	1:16 PM	110.54	110.54	110.52	110.53	31545
6/7/2016	1:17 PM	110.52	110.55	110.52	110.54	13607
6/7/2016	1:18 PM	110.5229	110.525	110.52	110.52	3151
6/7/2016	1:19 PM	110.54	110.54	110.52	110.525	14639
6/7/2016	1:20 PM	110.55	110.55	110.54	110.54	9567
6/7/2016	1:21 PM	110.59	110.59	110.56	110.56	21564
6/7/2016	1:22 PM	110.585	110.595	110.575	110.595	9485
6/7/2016	1:23 PM	110.59	110.59	110.58	110.5825	684
6/7/2016	1:24 PM	110.6	110.6	110.5801	110.5829	27559
6/7/2016	1:25 PM	110.59	110.61	110.59	110.6	12453
6/7/2016	1:26 PM	110.56	110.585	110.56	110.57	13197
6/7/2016	1:27 PM	110.56	110.565	110.5599	110.5601	4658
6/7/2016	1:28 PM	110.57	110.57	110.55	110.56	10930
6/7/2016	1:29 PM	110.5736	110.58	110.565	110.57	2000
6/7/2016	1:30 PM	110.5901	110.61	110.57	110.58	12469
6/7/2016	1:31 PM	110.57	110.59	110.56	110.59	18263
6/7/2016	1:32 PM	110.585	110.595	110.57	110.57	24090
6/7/2016	1:33 PM	110.555	110.58	110.555	110.58	13200
6/7/2016	1:34 PM	110.565	110.565	110.55	110.5501	20000
6/7/2016	1:35 PM	110.58	110.58	110.55	110.56	7489
6/7/2016	1:36 PM	110.57	110.58	110.57	110.57	18409
6/7/2016	1:37 PM	110.55	110.57	110.55	110.57	6382
6/7/2016	1:38 PM	110.555	110.555	110.54	110.543	6199
6/7/2016	1:39 PM	110.5436	110.56	110.535	110.56	16683
6/7/2016	1:40 PM	110.52	110.545	110.52	110.54	18196
6/7/2016	1:41 PM	110.52	110.53	110.52	110.5238	7526
6/7/2016	1:42 PM	110.52	110.52	110.515	110.52	11423
6/7/2016	1:43 PM	110.54	110.54	110.51	110.51	12398
6/7/2016	1:44 PM	110.5301	110.54	110.53	110.53	5533
6/7/2016	1:45 PM	110.53	110.535	110.515	110.53	15303
6/7/2016	1:46 PM	110.525	110.53	110.51	110.53	7556
6/7/2016	1:47 PM	110.51	110.53	110.5	110.52	8712
6/7/2016	1:48 PM	110.51	110.53	110.51	110.515	13083
6/7/2016	1:49 PM	110.525	110.53	110.51	110.52	5410
6/7/2016	1:50 PM	110.525	110.53	110.51	110.52	4009
6/7/2016	1:51 PM	110.51	110.52	110.505	110.52	14566
6/7/2016	1:52 PM	110.52	110.52	110.505	110.515	20306
6/7/2016	1:53 PM	110.5	110.52	110.5	110.51	5596
6/7/2016	1:54 PM	110.46	110.51	110.45	110.51	134977
6/7/2016	1:55 PM	110.44	110.455	110.4226	110.45	25405
6/7/2016	1:56 PM	110.44	110.45	110.43	110.44	29695
6/7/2016	1:57 PM	110.43	110.45	110.42	110.45	5783
6/7/2016	1:58 PM	110.45	110.45	110.42	110.42	8560
6/7/2016	1:59 PM	110.47	110.47	110.445	110.45	16519
6/7/2016	2:00 PM	110.43	110.47	110.425	110.46	51469
6/7/2016	2:01 PM	110.435	110.44	110.43	110.43	13262
6/7/2016	2:02 PM	110.41	110.439	110.4	110.435	24409
6/7/2016	2:03 PM	110.409	110.42	110.4011	110.41	11189
6/7/2016	2:04 PM	110.4	110.418	110.39	110.4089	32170
6/7/2016	2:05 PM	110.414	110.419	110.4	110.4	8588
6/7/2016	2:06 PM	110.44	110.44	110.41	110.41	16741
6/7/2016	2:07 PM	110.4289	110.44	110.42	110.435	6014
6/7/2016	2:08 PM	110.42	110.43	110.415	110.43	10500
6/7/2016	2:09 PM	110.415	110.43	110.41	110.41	22540
6/7/2016	2:10 PM	110.41	110.42	110.4	110.415	68813
6/7/2016	2:11 PM	110.41	110.41	110.4	110.405	11155
6/7/2016	2:12 PM	110.39	110.41	110.39	110.41	27752
6/7/2016	2:13 PM	110.3865	110.39	110.37	110.385	10996
6/7/2016	2:14 PM	110.42	110.4236	110.385	110.387	16148
6/7/2016	2:15 PM	110.42	110.4299	110.41	110.42	7970
6/7/2016	2:16 PM	110.4312	110.4312	110.417	110.417	15248
6/7/2016	2:17 PM	110.42	110.433	110.405	110.433	17926
6/7/2016	2:18 PM	110.41	110.42	110.41	110.415	5662
6/7/2016	2:19 PM	110.4	110.41	110.39	110.41	7004
6/7/2016	2:20 PM	110.4112	110.4125	110.4	110.4	20317
6/7/2016	2:21 PM	110.42	110.43	110.41	110.41	4038
6/7/2016	2:22 PM	110.42	110.43	110.41	110.425	3050
6/7/2016	2:23 PM	110.43	110.44	110.42	110.42	12904
6/7/2016	2:24 PM	110.485	110.485	110.4267	110.4267	21848
6/7/2016	2:25 PM	110.4699	110.5	110.4501	110.48	19640
6/7/2016	2:26 PM	110.49	110.5	110.46	110.46	10710
6/7/2016	2:27 PM	110.5	110.5	110.49	110.49	29456
6/7/2016	2:28 PM	110.4988	110.5	110.485	110.5	23860
6/7/2016	2:29 PM	110.48	110.49	110.47	110.49	4478
6/7/2016	2:30 PM	110.44	110.471	110.44	110.471	10111
6/7/2016	2:31 PM	110.43	110.44	110.425	110.44	16587
6/7/2016	2:32 PM	110.42	110.43	110.42	110.43	29479
6/7/2016	2:33 PM	110.42	110.43	110.42	110.42	5700
6/7/2016	2:34 PM	110.46	110.46	110.42	110.42	10403
6/7/2016	2:35 PM	110.45	110.469	110.45	110.45	5190
6/7/2016	2:36 PM	110.44	110.46	110.44	110.46	10366
6/7/2016	2:37 PM	110.425	110.44	110.42	110.44	18242
6/7/2016	2:38 PM	110.42	110.42	110.4108	110.42	16843
6/7/2016	2:39 PM	110.38	110.4233	110.38	110.42	66847
6/7/2016	2:40 PM	110.4	110.4055	110.385	110.39	14210
6/7/2016	2:41 PM	110.414	110.42	110.405	110.4089	17566
6/7/2016	2:42 PM	110.42	110.4262	110.41	110.41	7070
6/7/2016	2:43 PM	110.415	110.43	110.4138	110.415	1600
6/7/2016	2:44 PM	110.4137	110.42	110.41	110.42	2867
6/7/2016	2:45 PM	110.42	110.43	110.41	110.41	5617
6/7/2016	2:46 PM	110.43	110.43	110.415	110.415	9735
6/7/2016	2:47 PM	110.4237	110.43	110.4224	110.43	5403
6/7/2016	2:48 PM	110.4	110.42	110.395	110.42	14603
6/7/2016	2:49 PM	110.3901	110.405	110.39	110.405	4334
6/7/2016	2:50 PM	110.3567	110.39	110.35	110.39	33503
6/7/2016	2:51 PM	110.37	110.38	110.34	110.3501	37106
6/7/2016	2:52 PM	110.36	110.38	110.36	110.37	12182
6/7/2016	2:53 PM	110.38	110.38	110.36	110.36	14387
6/7/2016	2:54 PM	110.4001	110.41	110.39	110.39	15540
6/7/2016	2:55 PM	110.41	110.41	110.39	110.4	6836
6/7/2016	2:56 PM	110.39	110.4	110.38	110.4	4782
6/7/2016	2:57 PM	110.385	110.39	110.38	110.38	4613
6/7/2016	2:58 PM	110.36	110.4	110.355	110.3815	14275
6/7/2016	2:59 PM	110.3401	110.37	110.34	110.36	8838
6/7/2016	3:00 PM	110.35	110.35	110.33	110.34	24523
6/7/2016	3:01 PM	110.35	110.36	110.345	110.345	13679
6/7/2016	3:02 PM	110.37	110.37	110.35	110.35	7681
6/7/2016	3:03 PM	110.36	110.39	110.36	110.38	14726
6/7/2016	3:04 PM	110.39	110.39	110.35	110.355	21541
6/7/2016	3:05 PM	110.37	110.4	110.36	110.4	4503
6/7/2016	3:06 PM	110.37	110.37	110.36	110.36	12969
6/7/2016	3:07 PM	110.36	110.37	110.36	110.37	1100
6/7/2016	3:08 PM	110.37	110.37	110.365	110.365	4527
6/7/2016	3:09 PM	110.36	110.38	110.355	110.37	14408
6/7/2016	3:10 PM	110.33	110.358	110.325	110.35	6742
6/7/2016	3:11 PM	110.35	110.35	110.317	110.32	21071
6/7/2016	3:12 PM	110.31	110.3499	110.3	110.349	45345
6/7/2016	3:13 PM	110.32	110.33	110.31	110.315	11079
6/7/2016	3:14 PM	110.31	110.32	110.3	110.32	9403
6/7/2016	3:15 PM	110.29	110.32	110.2801	110.32	37126
6/7/2016	3:16 PM	110.27	110.285	110.26	110.285	25566
6/7/2016	3:17 PM	110.2901	110.31	110.27	110.27	21117
6/7/2016	3:18 PM	110.28	110.3	110.27	110.29	22727
6/7/2016	3:19 PM	110.29	110.29	110.271	110.28	8988
6/7/2016	3:20 PM	110.3	110.3099	110.2848	110.29	21771
6/7/2016	3:21 PM	110.33	110.34	110.2989	110.2989	16065
6/7/2016	3:22 PM	110.3099	110.33	110.3	110.32	9322
6/7/2016	3:23 PM	110.35	110.35	110.305	110.31	19542
6/7/2016	3:24 PM	110.31	110.35	110.3	110.35	15295
6/7/2016	3:25 PM	110.325	110.33	110.295	110.305	19870
6/7/2016	3:26 PM	110.35	110.35	110.315	110.3295	16830
6/7/2016	3:27 PM	110.36	110.36	110.33	110.35	13139
6/7/2016	3:28 PM	110.36	110.375	110.35	110.36	29756
6/7/2016	3:29 PM	110.37	110.37	110.36	110.365	26608
6/7/2016	3:30 PM	110.37	110.37	110.355	110.37	38773
6/7/2016	3:31 PM	110.35	110.37	110.34	110.37	24830
6/7/2016	3:32 PM	110.33	110.35	110.33	110.345	20064
6/7/2016	3:33 PM	110.34	110.3499	110.32	110.33	13353
6/7/2016	3:34 PM	110.36	110.36	110.34	110.345	10093
6/7/2016	3:35 PM	110.37	110.37	110.35	110.36	10899
6/7/2016	3:36 PM	110.38	110.38	110.361	110.37	14286
6/7/2016	3:37 PM	110.35	110.38	110.3423	110.375	14122
6/7/2016	3:38 PM	110.31	110.351	110.291	110.351	40529
6/7/2016	3:39 PM	110.27	110.32	110.26	110.315	144124
6/7/2016	3:40 PM	110.29	110.31	110.2799	110.28	50426
6/7/2016	3:41 PM	110.26	110.299	110.255	110.299	42791
6/7/2016	3:42 PM	110.2289	110.275	110.22	110.26	58067
6/7/2016	3:43 PM	110.238	110.24	110.22	110.2289	20133
6/7/2016	3:44 PM	110.205	110.24	110.205	110.24	31762
6/7/2016	3:45 PM	110.21	110.23	110.2	110.2018	85747
6/7/2016	3:46 PM	110.255	110.255	110.19	110.21	95279
6/7/2016	3:47 PM	110.245	110.26	110.22	110.25	28010
6/7/2016	3:48 PM	110.235	110.25	110.215	110.245	418200
6/7/2016	3:49 PM	110.21	110.2375	110.21	110.23	15686
6/7/2016	3:50 PM	110.16	110.22	110.16	110.21	125721
6/7/2016	3:51 PM	110.18	110.19	110.15	110.16	150812
6/7/2016	3:52 PM	110.17	110.2	110.17	110.185	76194
6/7/2016	3:53 PM	110.16	110.19	110.16	110.17	177932
6/7/2016	3:54 PM	110.17	110.18	110.16	110.17	56722
6/7/2016	3:55 PM	110.14	110.17	110.14	110.17	124180
6/7/2016	3:56 PM	110.16	110.18	110.14	110.14	59284
6/7/2016	3:57 PM	110.13	110.16	110.13	110.1588	39219
6/7/2016	3:58 PM	110.145	110.15	110.13	110.13	57840
6/7/2016	3:59 PM	110.15	110.17	110.145	110.145	68691
6/7/2016	4:00 PM	110.18	110.21	110.15	110.15	384101
6/8/2016	9:31 AM	110.41	110.42	110.37	110.38	103523
6/8/2016	9:32 AM	110.3307	110.42	110.3307	110.4	74641
6/8/2016	9:33 AM	110.39	110.39	110.34	110.34	66866
6/8/2016	9:34 AM	110.35	110.39	110.33	110.39	125053
6/8/2016	9:35 AM	110.37	110.38	110.34	110.36	77049
6/8/2016	9:36 AM	110.36	110.39	110.36	110.37	85686
6/8/2016	9:37 AM	110.38	110.4	110.31	110.35	134338
6/8/2016	9:38 AM	110.33	110.36	110.31	110.36	60680
6/8/2016	9:39 AM	110.4015	110.42	110.33	110.33	106075
6/8/2016	9:40 AM	110.39	110.41	110.39	110.4	65335
6/8/2016	9:41 AM	110.49	110.49	110.39	110.39	136205
6/8/2016	9:42 AM	110.53	110.55	110.4799	110.49	51443
6/8/2016	9:43 AM	110.48	110.536	110.48	110.53	58981
6/8/2016	9:44 AM	110.5	110.52	110.49	110.49	19585
6/8/2016	9:45 AM	110.53	110.54	110.4966	110.4966	218825
6/8/2016	9:46 AM	110.51	110.55	110.51	110.53	58109
6/8/2016	9:47 AM	110.54	110.54	110.519	110.519	17468
6/8/2016	9:48 AM	110.5662	110.59	110.54	110.55	51233
6/8/2016	9:49 AM	110.53	110.56	110.52	110.56	88003
6/8/2016	9:50 AM	110.54	110.54	110.53	110.54	40785
6/8/2016	9:51 AM	110.56	110.56	110.54	110.54	18757
6/8/2016	9:52 AM	110.5705	110.6	110.55	110.56	17238
6/8/2016	9:53 AM	110.55	110.585	110.55	110.58	53998
6/8/2016	9:54 AM	110.535	110.55	110.52	110.55	41000
6/8/2016	9:55 AM	110.52	110.549	110.51	110.54	26943
6/8/2016	9:56 AM	110.55	110.55	110.51	110.52	11632
6/8/2016	9:57 AM	110.502	110.555	110.502	110.55	28101
6/8/2016	9:58 AM	110.53	110.53	110.4833	110.5	53957
6/8/2016	9:59 AM	110.53	110.54	110.5	110.53	12309
6/8/2016	10:00 AM	110.555	110.566	110.5329	110.5329	27716
6/8/2016	10:01 AM	110.505	110.56	110.5	110.56	33095
6/8/2016	10:02 AM	110.47	110.52	110.46	110.51	111334
6/8/2016	10:03 AM	110.46	110.47	110.4205	110.47	45839
6/8/2016	10:04 AM	110.43	110.47	110.42	110.46	78804
6/8/2016	10:05 AM	110.44	110.45	110.421	110.43	22068
6/8/2016	10:06 AM	110.44	110.45	110.43	110.45	12757
6/8/2016	10:07 AM	110.425	110.44	110.42	110.43	27628
6/8/2016	10:08 AM	110.4	110.4357	110.39	110.43	41328
6/8/2016	10:09 AM	110.34	110.4	110.33	110.39	59514
6/8/2016	10:10 AM	110.27	110.335	110.27	110.335	93089
6/8/2016	10:11 AM	110.225	110.281	110.2	110.281	117578
6/8/2016	10:12 AM	110.2107	110.23	110.2	110.23	345785
6/8/2016	10:13 AM	110.17	110.21	110.17	110.21	178964
6/8/2016	10:14 AM	110.12	110.17	110.12	110.16	127700
6/8/2016	10:15 AM	110.11	110.14	110.08	110.12	326846
6/8/2016	10:16 AM	110.01	110.11	110	110.09	166332
6/8/2016	10:17 AM	109.99	110	109.96	110	73308
6/8/2016	10:18 AM	110.02	110.02	109.97	109.98	66057
6/8/2016	10:19 AM	110.03	110.04	110.01	110.02	86395
6/8/2016	10:20 AM	110.01	110.05	110.01	110.03	45897
6/8/2016	10:21 AM	110.05	110.05	109.995	110.01	67898
6/8/2016	10:22 AM	110.02	110.05	110.02	110.04	39951
6/8/2016	10:23 AM	110.049	110.049	110.015	110.02	26672
6/8/2016	10:24 AM	110.065	110.07	110.0305	110.04	21206
6/8/2016	10:25 AM	110.05	110.08	110.03	110.07	100495
6/8/2016	10:26 AM	110.07	110.08	110.05	110.06	27812
6/8/2016	10:27 AM	110.0894	110.1	110.06	110.07	57455
6/8/2016	10:28 AM	110.11	110.128	110.08	110.085	30410
6/8/2016	10:29 AM	110.11	110.12	110.1	110.12	11200
6/8/2016	10:30 AM	110.07	110.12	110.07	110.12	65421
6/8/2016	10:31 AM	110.12	110.12	110.06	110.07	29355
6/8/2016	10:32 AM	110.17	110.2	110.104	110.11	49513
6/8/2016	10:33 AM	110.22	110.2258	110.16	110.17	34799
6/8/2016	10:34 AM	110.2	110.23	110.19	110.21	50732
6/8/2016	10:35 AM	110.2	110.2138	110.19	110.21	20545
6/8/2016	10:36 AM	110.2	110.2	110.18	110.2	38320
6/8/2016	10:37 AM	110.22	110.22	110.19	110.21	12373
6/8/2016	10:38 AM	110.17	110.22	110.17	110.22	12744
6/8/2016	10:39 AM	110.19	110.197	110.17	110.1709	5530
6/8/2016	10:40 AM	110.161	110.19	110.16	110.1892	6031
6/8/2016	10:41 AM	110.1899	110.1899	110.14	110.16	28649
6/8/2016	10:42 AM	110.15	110.2	110.15	110.19	14499
6/8/2016	10:43 AM	110.13	110.1507	110.13	110.14	12130
6/8/2016	10:44 AM	110.17	110.17	110.1	110.12	28630
6/8/2016	10:45 AM	110.2	110.22	110.17	110.17	32546
6/8/2016	10:46 AM	110.22	110.23	110.19	110.2	17246
6/8/2016	10:47 AM	110.21	110.22	110.2001	110.22	16551
6/8/2016	10:48 AM	110.21	110.23	110.21	110.22	19996
6/8/2016	10:49 AM	110.23	110.24	110.2	110.21	25979
6/8/2016	10:50 AM	110.23	110.23	110.21	110.23	21619
6/8/2016	10:51 AM	110.235	110.2491	110.22	110.22	7908
6/8/2016	10:52 AM	110.19	110.23	110.18	110.23	25491
6/8/2016	10:53 AM	110.21	110.21	110.1801	110.2	12157
6/8/2016	10:54 AM	110.21	110.22	110.2	110.2	11911
6/8/2016	10:55 AM	110.18	110.209	110.16	110.209	63330
6/8/2016	10:56 AM	110.17	110.1997	110.16	110.18	41334
6/8/2016	10:57 AM	110.13	110.16	110.115	110.16	67386
6/8/2016	10:58 AM	110.12	110.15	110.12	110.12	27474
6/8/2016	10:59 AM	110.0972	110.115	110.07	110.111	56760
6/8/2016	11:00 AM	110.081	110.1	110.08	110.1	34061
6/8/2016	11:01 AM	110.09	110.1	110.084	110.09	32405
6/8/2016	11:02 AM	110.045	110.0999	110.039	110.09	57880
6/8/2016	11:03 AM	110.03	110.04	110.01	110.04	46514
6/8/2016	11:04 AM	110.06	110.06	110.03	110.03	23886
6/8/2016	11:05 AM	110.07	110.0899	110.06	110.07	29622
6/8/2016	11:06 AM	110.0641	110.075	110.05	110.07	25846
6/8/2016	11:07 AM	110.02	110.07	110.019	110.0693	52029
6/8/2016	11:08 AM	110.09	110.09	110.01	110.01	52911
6/8/2016	11:09 AM	110.05	110.099	110.04	110.09	79744
6/8/2016	11:10 AM	110.08	110.085	110.05	110.05	47029
6/8/2016	11:11 AM	110.065	110.09	110.06	110.08	65335
6/8/2016	11:12 AM	110.105	110.12	110.05	110.06	101992
6/8/2016	11:13 AM	110.15	110.15	110.1	110.1	51824
6/8/2016	11:14 AM	110.165	110.17	110.14	110.15	57897
6/8/2016	11:15 AM	110.19	110.19	110.16	110.161	64343
6/8/2016	11:16 AM	110.17	110.2	110.17	110.19	33728
6/8/2016	11:17 AM	110.21	110.2199	110.17	110.171	20102
6/8/2016	11:18 AM	110.23	110.25	110.22	110.22	25767
6/8/2016	11:19 AM	110.24	110.24	110.22	110.23	18709
6/8/2016	11:20 AM	110.1901	110.239	110.19	110.239	19972
6/8/2016	11:21 AM	110.21	110.211	110.2	110.2011	22961
6/8/2016	11:22 AM	110.2	110.22	110.19	110.206	27519
6/8/2016	11:23 AM	110.2	110.21	110.19	110.2	4722
6/8/2016	11:24 AM	110.175	110.2	110.175	110.2	13474
6/8/2016	11:25 AM	110.17	110.18	110.15	110.1728	124423
6/8/2016	11:26 AM	110.17	110.18	110.15	110.17	26111
6/8/2016	11:27 AM	110.15	110.17	110.13	110.17	28424
6/8/2016	11:28 AM	110.21	110.214	110.15	110.15	23704
6/8/2016	11:29 AM	110.2699	110.27	110.21	110.21	62721
6/8/2016	11:30 AM	110.23	110.27	110.23	110.27	47866
6/8/2016	11:31 AM	110.28	110.29	110.25	110.25	44692
6/8/2016	11:32 AM	110.333	110.34	110.28	110.28	57592
6/8/2016	11:33 AM	110.32	110.33	110.31	110.33	36114
6/8/2016	11:34 AM	110.33	110.3499	110.31	110.31	11398
6/8/2016	11:35 AM	110.325	110.34	110.32	110.33	21589
6/8/2016	11:36 AM	110.39	110.39	110.33	110.33	39921
6/8/2016	11:37 AM	110.395	110.42	110.39	110.39	115947
6/8/2016	11:38 AM	110.385	110.395	110.38	110.39	80119
6/8/2016	11:39 AM	110.39	110.4	110.3732	110.38	53118
6/8/2016	11:40 AM	110.4	110.4	110.38	110.3858	30648
6/8/2016	11:41 AM	110.41	110.43	110.4	110.41	49085
6/8/2016	11:42 AM	110.39	110.41	110.39	110.41	3901
6/8/2016	11:43 AM	110.4	110.401	110.39	110.39	21984
6/8/2016	11:44 AM	110.3759	110.4	110.37	110.391	25901
6/8/2016	11:45 AM	110.37	110.3862	110.37	110.3727	12964
6/8/2016	11:46 AM	110.37	110.38	110.36	110.37	36141
6/8/2016	11:47 AM	110.36	110.37	110.35	110.361	20938
6/8/2016	11:48 AM	110.38	110.38	110.35	110.36	22623
6/8/2016	11:49 AM	110.38	110.39	110.3787	110.38	27097
6/8/2016	11:50 AM	110.37	110.39	110.37	110.37	12217
6/8/2016	11:51 AM	110.3607	110.38	110.3607	110.365	10134
6/8/2016	11:52 AM	110.34	110.36	110.34	110.36	8079
6/8/2016	11:53 AM	110.325	110.3359	110.3201	110.335	22349
6/8/2016	11:54 AM	110.31	110.3299	110.31	110.3299	13324
6/8/2016	11:55 AM	110.31	110.31	110.28	110.3	14502
6/8/2016	11:56 AM	110.33	110.34	110.31	110.32	25786
6/8/2016	11:57 AM	110.33	110.3318	110.31	110.33	6824
6/8/2016	11:58 AM	110.32	110.3259	110.31	110.3189	12371
6/8/2016	11:59 AM	110.3	110.324	110.3	110.32	13642
6/8/2016	12:00 PM	110.32	110.325	110.29	110.31	77220
6/8/2016	12:01 PM	110.31	110.33	110.3	110.3133	32821
6/8/2016	12:02 PM	110.34	110.34	110.305	110.31	4922
6/8/2016	12:03 PM	110.35	110.3599	110.3375	110.3375	8838
6/8/2016	12:04 PM	110.36	110.37	110.34	110.35	7566
6/8/2016	12:05 PM	110.37	110.3773	110.355	110.36	5227
6/8/2016	12:06 PM	110.3983	110.4	110.375	110.375	12714
6/8/2016	12:07 PM	110.41	110.41	110.385	110.4	56003
6/8/2016	12:08 PM	110.4007	110.41	110.39	110.41	12420
6/8/2016	12:09 PM	110.41	110.42	110.4007	110.41	15508
6/8/2016	12:10 PM	110.41	110.41	110.4	110.4	15700
6/8/2016	12:11 PM	110.42	110.43	110.41	110.41	13676
6/8/2016	12:12 PM	110.47	110.47	110.42	110.42	40210
6/8/2016	12:13 PM	110.45	110.46	110.4499	110.46	9450
6/8/2016	12:14 PM	110.43	110.45	110.42	110.44	28671
6/8/2016	12:15 PM	110.43	110.44	110.4224	110.4238	10481
6/8/2016	12:16 PM	110.41	110.43	110.41	110.43	3352
6/8/2016	12:17 PM	110.42	110.42	110.4	110.4165	14359
6/8/2016	12:18 PM	110.42	110.42	110.41	110.42	17720
6/8/2016	12:19 PM	110.425	110.43	110.41	110.42	14622
6/8/2016	12:20 PM	110.4047	110.42	110.4	110.42	38278
6/8/2016	12:21 PM	110.4299	110.44	110.41	110.41	21437
6/8/2016	12:22 PM	110.41	110.42	110.4	110.42	5819
6/8/2016	12:23 PM	110.42	110.42	110.4101	110.4101	3440
6/8/2016	12:24 PM	110.439	110.4441	110.42	110.42	10203
6/8/2016	12:25 PM	110.4389	110.44	110.42	110.43	30362
6/8/2016	12:26 PM	110.43	110.4331	110.41	110.43	5550
6/8/2016	12:27 PM	110.43	110.43	110.42	110.43	9129
6/8/2016	12:28 PM	110.44	110.45	110.43	110.43	4940
6/8/2016	12:29 PM	110.43	110.44	110.425	110.44	8218
6/8/2016	12:30 PM	110.44	110.44	110.43	110.43	1749
6/8/2016	12:31 PM	110.48	110.48	110.44	110.44	14649
6/8/2016	12:32 PM	110.44	110.49	110.44	110.48	25431
6/8/2016	12:33 PM	110.45	110.45	110.44	110.45	6936
6/8/2016	12:34 PM	110.4	110.45	110.4	110.44	37371
6/8/2016	12:35 PM	110.39	110.41	110.39	110.41	12474
6/8/2016	12:36 PM	110.41	110.42	110.39	110.39	9282
6/8/2016	12:37 PM	110.4	110.42	110.4	110.42	15636
6/8/2016	12:38 PM	110.39	110.4	110.39	110.4	3412
6/8/2016	12:39 PM	110.36	110.39	110.36	110.39	8057
6/8/2016	12:40 PM	110.33	110.35	110.33	110.35	8463
6/8/2016	12:41 PM	110.3334	110.3336	110.3101	110.32	13105
6/8/2016	12:42 PM	110.33	110.34	110.33	110.34	2548
6/8/2016	12:43 PM	110.34	110.349	110.3317	110.3338	4418
6/8/2016	12:44 PM	110.3445	110.35	110.34	110.3476	1315
6/8/2016	12:45 PM	110.3527	110.354	110.34	110.34	14634
6/8/2016	12:46 PM	110.36	110.37	110.36	110.36	13598
6/8/2016	12:47 PM	110.36	110.3699	110.36	110.36	15207
6/8/2016	12:48 PM	110.32	110.36	110.32	110.36	11996
6/8/2016	12:49 PM	110.34	110.34	110.32	110.32	10416
6/8/2016	12:50 PM	110.35	110.35	110.325	110.33	5973
6/8/2016	12:51 PM	110.34	110.35	110.34	110.35	2130
6/8/2016	12:52 PM	110.33	110.34	110.325	110.34	11994
6/8/2016	12:53 PM	110.34	110.34	110.33	110.33	1000
6/8/2016	12:54 PM	110.36	110.37	110.35	110.35	3009
6/8/2016	12:55 PM	110.38	110.39	110.369	110.369	24358
6/8/2016	12:56 PM	110.37	110.38	110.36	110.3799	5830
6/8/2016	12:57 PM	110.38	110.3873	110.38	110.38	3454
6/8/2016	12:58 PM	110.37	110.3823	110.36	110.3816	4364
6/8/2016	12:59 PM	110.43	110.43	110.38	110.38	19881
6/8/2016	1:00 PM	110.42	110.42	110.41	110.42	13709
6/8/2016	1:01 PM	110.4266	110.43	110.41	110.42	23071
6/8/2016	1:02 PM	110.43	110.43	110.42	110.43	6140
6/8/2016	1:03 PM	110.42	110.45	110.42	110.44	4765
6/8/2016	1:04 PM	110.42	110.425	110.41	110.42	8838
6/8/2016	1:05 PM	110.43	110.445	110.42	110.43	12946
6/8/2016	1:06 PM	110.4592	110.47	110.43	110.4331	20200
6/8/2016	1:07 PM	110.455	110.46	110.45	110.46	14695
6/8/2016	1:08 PM	110.46	110.47	110.45	110.45	4950
6/8/2016	1:09 PM	110.44	110.46	110.43	110.46	36677
6/8/2016	1:10 PM	110.43	110.4538	110.43	110.435	20576
6/8/2016	1:11 PM	110.425	110.435	110.42	110.43	12188
6/8/2016	1:12 PM	110.46	110.46	110.425	110.425	6081
6/8/2016	1:13 PM	110.448	110.4534	110.445	110.45	1900
6/8/2016	1:14 PM	110.47	110.4793	110.44	110.45	46167
6/8/2016	1:15 PM	110.451	110.47	110.451	110.47	7890
6/8/2016	1:16 PM	110.45	110.48	110.44	110.46	38098
6/8/2016	1:17 PM	110.454	110.47	110.4532	110.46	3317
6/8/2016	1:18 PM	110.44	110.45	110.43	110.45	14661
6/8/2016	1:19 PM	110.46	110.47	110.44	110.44	2656
6/8/2016	1:20 PM	110.48	110.48	110.465	110.4686	3733
6/8/2016	1:21 PM	110.47	110.475	110.47	110.47	1300
6/8/2016	1:22 PM	110.43	110.47	110.43	110.47	20061
6/8/2016	1:23 PM	110.39	110.43	110.37	110.43	39331
6/8/2016	1:24 PM	110.37	110.39	110.36	110.39	18627
6/8/2016	1:25 PM	110.4	110.4	110.37	110.37	21102
6/8/2016	1:26 PM	110.4	110.41	110.39	110.4	11179
6/8/2016	1:27 PM	110.37	110.4	110.37	110.3985	34647
6/8/2016	1:28 PM	110.3501	110.3714	110.35	110.3714	13430
6/8/2016	1:29 PM	110.34	110.36	110.34	110.36	39096
6/8/2016	1:30 PM	110.2901	110.34	110.29	110.34	43544
6/8/2016	1:31 PM	110.31	110.31	110.285	110.2934	25142
6/8/2016	1:32 PM	110.33	110.33	110.29	110.3	18092
6/8/2016	1:33 PM	110.31	110.33	110.3	110.3201	9772
6/8/2016	1:34 PM	110.32	110.32	110.31	110.31	6306
6/8/2016	1:35 PM	110.3267	110.33	110.3038	110.32	13434
6/8/2016	1:36 PM	110.32	110.3201	110.31	110.3201	22905
6/8/2016	1:37 PM	110.33	110.33	110.32	110.32	3281
6/8/2016	1:38 PM	110.33	110.35	110.325	110.33	14457
6/8/2016	1:39 PM	110.32	110.32	110.32	110.32	2020
6/8/2016	1:40 PM	110.3	110.31	110.2915	110.31	9764
6/8/2016	1:41 PM	110.315	110.32	110.31	110.31	2539
6/8/2016	1:42 PM	110.3	110.31	110.28	110.31	41822
6/8/2016	1:43 PM	110.3	110.3	110.284	110.3	12550
6/8/2016	1:44 PM	110.3266	110.3339	110.29	110.3	10267
6/8/2016	1:45 PM	110.33	110.34	110.32	110.33	3757
6/8/2016	1:46 PM	110.31	110.32	110.31	110.32	6998
6/8/2016	1:47 PM	110.33	110.33	110.31	110.311	9608
6/8/2016	1:48 PM	110.3	110.33	110.3	110.33	9070
6/8/2016	1:49 PM	110.31	110.31	110.3	110.3	2145
6/8/2016	1:50 PM	110.3	110.31	110.3	110.31	12316
6/8/2016	1:51 PM	110.32	110.33	110.3	110.3	16324
6/8/2016	1:52 PM	110.31	110.3195	110.31	110.3193	2461
6/8/2016	1:53 PM	110.31	110.31	110.3	110.3	3726
6/8/2016	1:54 PM	110.32	110.32	110.3	110.31	2650
6/8/2016	1:55 PM	110.325	110.34	110.32	110.32	16167
6/8/2016	1:56 PM	110.32	110.335	110.31	110.33	21663
6/8/2016	1:57 PM	110.35	110.35	110.33	110.33	57219
6/8/2016	1:58 PM	110.34	110.35	110.335	110.34	13452
6/8/2016	1:59 PM	110.3357	110.34	110.33	110.34	3830
6/8/2016	2:00 PM	110.33	110.34	110.33	110.3399	1317
6/8/2016	2:01 PM	110.32	110.34	110.32	110.33	24512
6/8/2016	2:02 PM	110.3	110.325	110.3	110.325	54337
6/8/2016	2:03 PM	110.31	110.32	110.3	110.3101	11055
6/8/2016	2:04 PM	110.34	110.34	110.31	110.31	8463
6/8/2016	2:05 PM	110.325	110.34	110.32	110.33	2719
6/8/2016	2:06 PM	110.34	110.35	110.33	110.33	9907
6/8/2016	2:07 PM	110.302	110.345	110.302	110.34	24304
6/8/2016	2:08 PM	110.28	110.3177	110.28	110.3116	12653
6/8/2016	2:09 PM	110.3	110.3	110.25	110.28	26842
6/8/2016	2:10 PM	110.29	110.3	110.28	110.29	16454
6/8/2016	2:11 PM	110.2966	110.3	110.285	110.29	8362
6/8/2016	2:12 PM	110.29	110.3	110.29	110.3	33093
6/8/2016	2:13 PM	110.31	110.31	110.29	110.3	9697
6/8/2016	2:14 PM	110.329	110.33	110.3	110.31	26176
6/8/2016	2:15 PM	110.34	110.34	110.32	110.33	19443
6/8/2016	2:16 PM	110.4	110.4	110.32	110.335	42150
6/8/2016	2:17 PM	110.4	110.43	110.39	110.41	66472
6/8/2016	2:18 PM	110.42	110.43	110.39	110.39	28929
6/8/2016	2:19 PM	110.4	110.42	110.4	110.41	21786
6/8/2016	2:20 PM	110.4	110.41	110.391	110.4	4800
6/8/2016	2:21 PM	110.41	110.42	110.4064	110.41	22762
6/8/2016	2:22 PM	110.37	110.41	110.37	110.41	26842
6/8/2016	2:23 PM	110.38	110.39	110.37	110.37	1520
6/8/2016	2:24 PM	110.4	110.41	110.37	110.37	35322
6/8/2016	2:25 PM	110.41	110.41	110.39	110.4	6798
6/8/2016	2:26 PM	110.41	110.42	110.4	110.41	14664
6/8/2016	2:27 PM	110.42	110.42	110.405	110.41	15640
6/8/2016	2:28 PM	110.44	110.44	110.42	110.43	22432
6/8/2016	2:29 PM	110.44	110.45	110.4299	110.45	23276
6/8/2016	2:30 PM	110.46	110.47	110.445	110.45	20796
6/8/2016	2:31 PM	110.45	110.47	110.44	110.47	15670
6/8/2016	2:32 PM	110.46	110.46	110.45	110.45	20305
6/8/2016	2:33 PM	110.46	110.47	110.45	110.47	43551
6/8/2016	2:34 PM	110.45	110.46	110.4499	110.45	27503
6/8/2016	2:35 PM	110.46	110.46	110.44	110.4427	8091
6/8/2016	2:36 PM	110.45	110.47	110.45	110.47	24679
6/8/2016	2:37 PM	110.48	110.49	110.46	110.46	22770
6/8/2016	2:38 PM	110.49	110.5	110.4765	110.48	19390
6/8/2016	2:39 PM	110.49	110.5	110.486	110.49	15900
6/8/2016	2:40 PM	110.47	110.4999	110.47	110.49	40790
6/8/2016	2:41 PM	110.46	110.465	110.45	110.465	22625
6/8/2016	2:42 PM	110.44	110.455	110.44	110.45	47781
6/8/2016	2:43 PM	110.44	110.44	110.43	110.435	16070
6/8/2016	2:44 PM	110.45	110.46	110.4435	110.4435	13810
6/8/2016	2:45 PM	110.47	110.48	110.45	110.45	6595
6/8/2016	2:46 PM	110.49	110.53	110.48	110.48	118445
6/8/2016	2:47 PM	110.47	110.5	110.47	110.5	25358
6/8/2016	2:48 PM	110.47	110.49	110.47	110.47	31188
6/8/2016	2:49 PM	110.4399	110.48	110.4399	110.48	36636
6/8/2016	2:50 PM	110.45	110.45	110.43	110.43	8819
6/8/2016	2:51 PM	110.465	110.465	110.45	110.46	4836
6/8/2016	2:52 PM	110.455	110.46	110.44	110.46	7200
6/8/2016	2:53 PM	110.4501	110.46	110.45	110.455	8752
6/8/2016	2:54 PM	110.4571	110.46	110.44	110.45	6956
6/8/2016	2:55 PM	110.47	110.48	110.4501	110.4501	15094
6/8/2016	2:56 PM	110.47	110.48	110.469	110.47	9500
6/8/2016	2:57 PM	110.47	110.48	110.465	110.47	7124
6/8/2016	2:58 PM	110.465	110.47	110.45	110.462	15793
6/8/2016	2:59 PM	110.47	110.47	110.46	110.465	9126
6/8/2016	3:00 PM	110.46	110.47	110.45	110.47	93897
6/8/2016	3:01 PM	110.46	110.47	110.45	110.46	44185
6/8/2016	3:02 PM	110.42	110.46	110.41	110.46	31561
6/8/2016	3:03 PM	110.4199	110.44	110.415	110.42	14111
6/8/2016	3:04 PM	110.45	110.45	110.4199	110.42	15745
6/8/2016	3:05 PM	110.45	110.46	110.4399	110.44	39481
6/8/2016	3:06 PM	110.445	110.45	110.4341	110.45	6482
6/8/2016	3:07 PM	110.44	110.45	110.43	110.44	6225
6/8/2016	3:08 PM	110.45	110.45	110.44	110.44	1860
6/8/2016	3:09 PM	110.46	110.46	110.4438	110.45	7550
6/8/2016	3:10 PM	110.46	110.47	110.4566	110.46	23001
6/8/2016	3:11 PM	110.44	110.47	110.44	110.46	45300
6/8/2016	3:12 PM	110.45	110.45	110.44	110.44	17536
6/8/2016	3:13 PM	110.45	110.46	110.44	110.44	10949
6/8/2016	3:14 PM	110.48	110.485	110.46	110.46	53811
6/8/2016	3:15 PM	110.501	110.509	110.47	110.49	193205
6/8/2016	3:16 PM	110.46	110.5	110.46	110.5	42268
6/8/2016	3:17 PM	110.44	110.465	110.435	110.46	68290
6/8/2016	3:18 PM	110.43	110.445	110.43	110.44	22439
6/8/2016	3:19 PM	110.43	110.445	110.43	110.431	12529
6/8/2016	3:20 PM	110.44	110.45	110.44	110.44	17549
6/8/2016	3:21 PM	110.38	110.44	110.38	110.44	51953
6/8/2016	3:22 PM	110.3627	110.381	110.3525	110.38	76814
6/8/2016	3:23 PM	110.3692	110.37	110.36	110.37	5500
6/8/2016	3:24 PM	110.37	110.37	110.36	110.3601	85117
6/8/2016	3:25 PM	110.38	110.38	110.37	110.37	17027
6/8/2016	3:26 PM	110.37	110.38	110.365	110.38	15274
6/8/2016	3:27 PM	110.3799	110.38	110.3799	110.38	2700
6/8/2016	3:28 PM	110.37	110.38	110.365	110.37	11608
6/8/2016	3:29 PM	110.36	110.38	110.36	110.365	23911
6/8/2016	3:30 PM	110.36	110.3699	110.351	110.36	30196
6/8/2016	3:31 PM	110.37	110.37	110.355	110.36	16607
6/8/2016	3:32 PM	110.37	110.3791	110.36	110.37	13509
6/8/2016	3:33 PM	110.325	110.36	110.32	110.36	41000
6/8/2016	3:34 PM	110.32	110.34	110.32	110.33	28726
6/8/2016	3:35 PM	110.305	110.33	110.3	110.32	46824
6/8/2016	3:36 PM	110.325	110.33	110.31	110.31	6309
6/8/2016	3:37 PM	110.33	110.34	110.32	110.33	11616
6/8/2016	3:38 PM	110.32	110.335	110.31	110.335	12635
6/8/2016	3:39 PM	110.34	110.34	110.31	110.325	7016
6/8/2016	3:40 PM	110.345	110.35	110.34	110.34	12344
6/8/2016	3:41 PM	110.34	110.35	110.335	110.345	47065
6/8/2016	3:42 PM	110.33	110.35	110.32	110.34	20606
6/8/2016	3:43 PM	110.3669	110.37	110.32	110.33	44856
6/8/2016	3:44 PM	110.34	110.365	110.34	110.365	25560
6/8/2016	3:45 PM	110.35	110.35	110.31	110.34	62673
6/8/2016	3:46 PM	110.37	110.38	110.34	110.355	44585
6/8/2016	3:47 PM	110.375	110.39	110.36	110.37	19327
6/8/2016	3:48 PM	110.38	110.385	110.37	110.38	36416
6/8/2016	3:49 PM	110.37	110.38	110.36	110.38	21468
6/8/2016	3:50 PM	110.38	110.38	110.36	110.37	42232
6/8/2016	3:51 PM	110.39	110.39	110.38	110.38	68575
6/8/2016	3:52 PM	110.4	110.41	110.38	110.39	42347
6/8/2016	3:53 PM	110.4	110.41	110.39	110.4	35789
6/8/2016	3:54 PM	110.33	110.4	110.33	110.395	38500
6/8/2016	3:55 PM	110.335	110.34	110.33	110.335	20373
6/8/2016	3:56 PM	110.345	110.36	110.33	110.33	37815
6/8/2016	3:57 PM	110.32	110.35	110.32	110.345	30007
6/8/2016	3:58 PM	110.33	110.34	110.32	110.32	75307
6/8/2016	3:59 PM	110.328	110.33	110.32	110.325	53691
6/8/2016	4:00 PM	110.37	110.37	110.32	110.325	418797
6/9/2016	9:31 AM	109.9475	109.98	109.89	109.93	147145
6/9/2016	9:32 AM	109.96	109.99	109.93	109.95	141974
6/9/2016	9:33 AM	109.96	109.96	109.89	109.96	54437
6/9/2016	9:34 AM	109.99	110.01	109.947	109.96	122412
6/9/2016	9:35 AM	109.9	109.9995	109.86	109.9995	267701
6/9/2016	9:36 AM	109.91	109.95	109.89	109.91	104941
6/9/2016	9:37 AM	109.95	109.96	109.91	109.911	47715
6/9/2016	9:38 AM	110.03	110.04	109.94	109.96	110669
6/9/2016	9:39 AM	110.1	110.1	110.02	110.025	91257
6/9/2016	9:40 AM	110.1	110.12	110.05	110.1	61505
6/9/2016	9:41 AM	110.17	110.19	110.1	110.11	145254
6/9/2016	9:42 AM	110.18	110.19	110.16	110.17	30942
6/9/2016	9:43 AM	110.14	110.19	110.13	110.19	61614
6/9/2016	9:44 AM	110.09	110.14	110.09	110.14	30467
6/9/2016	9:45 AM	110.1	110.12	110.06	110.099	21709
6/9/2016	9:46 AM	110.05	110.11	110.05	110.0962	40072
6/9/2016	9:47 AM	110.07	110.08	110.04	110.051	19939
6/9/2016	9:48 AM	110.14	110.14	110.07	110.0763	46800
6/9/2016	9:49 AM	110.1825	110.24	110.13	110.14	143807
6/9/2016	9:50 AM	110.21	110.26	110.18	110.18	54088
6/9/2016	9:51 AM	110.27	110.29	110.22	110.22	22971
6/9/2016	9:52 AM	110.22	110.2721	110.22	110.271	14473
6/9/2016	9:53 AM	110.2525	110.2525	110.22	110.2268	18316
6/9/2016	9:54 AM	110.24	110.27	110.225	110.2697	37526
6/9/2016	9:55 AM	110.28	110.28	110.2338	110.25	15069
6/9/2016	9:56 AM	110.27	110.3097	110.27	110.29	44097
6/9/2016	9:57 AM	110.21	110.272	110.21	110.263	48654
6/9/2016	9:58 AM	110.225	110.24	110.2036	110.21	54941
6/9/2016	9:59 AM	110.23	110.27	110.23	110.23	35636
6/9/2016	10:00 AM	110.24	110.27	110.2	110.23	164378
6/9/2016	10:01 AM	110.18	110.235	110.17	110.23	94115
6/9/2016	10:02 AM	110.19	110.221	110.16	110.18	32573
6/9/2016	10:03 AM	110.14	110.2	110.13	110.19	32055
6/9/2016	10:04 AM	110.17	110.18	110.1389	110.14	56173
6/9/2016	10:05 AM	110.16	110.17	110.11	110.17	21525
6/9/2016	10:06 AM	110.11	110.18	110.1	110.15	184577
6/9/2016	10:07 AM	110.04	110.13	110.04	110.11	83737
6/9/2016	10:08 AM	110.1063	110.11	110.0471	110.05	125045
6/9/2016	10:09 AM	110.12	110.1299	110.09	110.1099	27431
6/9/2016	10:10 AM	110.12	110.13	110.09	110.129	32198
6/9/2016	10:11 AM	110.12	110.13	110.11	110.115	14877
6/9/2016	10:12 AM	110.13	110.17	110.12	110.12	40502
6/9/2016	10:13 AM	110.2	110.2	110.1308	110.135	22134
6/9/2016	10:14 AM	110.145	110.199	110.14	110.199	18049
6/9/2016	10:15 AM	110.14	110.16	110.135	110.14	13464
6/9/2016	10:16 AM	110.18	110.18	110.13	110.14	27059
6/9/2016	10:17 AM	110.24	110.24	110.19	110.19	51802
6/9/2016	10:18 AM	110.21	110.24	110.21	110.24	4691
6/9/2016	10:19 AM	110.17	110.21	110.16	110.21	5440
6/9/2016	10:20 AM	110.14	110.18	110.1302	110.17	38434
6/9/2016	10:21 AM	110.19	110.2	110.15	110.16	18522
6/9/2016	10:22 AM	110.161	110.2	110.15	110.18	14025
6/9/2016	10:23 AM	110.14	110.17	110.13	110.16	16772
6/9/2016	10:24 AM	110.18	110.19	110.13	110.14	25458
6/9/2016	10:25 AM	110.17	110.19	110.15	110.175	33120
6/9/2016	10:26 AM	110.17	110.1843	110.156	110.17	14108
6/9/2016	10:27 AM	110.18	110.185	110.15	110.16	5977
6/9/2016	10:28 AM	110.19	110.2	110.16	110.18	8201
6/9/2016	10:29 AM	110.12	110.19	110.11	110.19	17319
6/9/2016	10:30 AM	110.085	110.125	110.075	110.11	31323
6/9/2016	10:31 AM	110.07	110.13	110.07	110.084	102784
6/9/2016	10:32 AM	110.03	110.065	109.99	110.065	124798
6/9/2016	10:33 AM	110.025	110.03	109.99	110.02	32947
6/9/2016	10:34 AM	110.03	110.075	110.02	110.021	40591
6/9/2016	10:35 AM	109.98	110.03	109.97	110.03	109442
6/9/2016	10:36 AM	110.02	110.04	109.95	109.97	107591
6/9/2016	10:37 AM	110.0968	110.099	110.01	110.03	22410
6/9/2016	10:38 AM	110.09	110.105	110.06	110.105	46580
6/9/2016	10:39 AM	110.11	110.11	110.09	110.095	4219
6/9/2016	10:40 AM	110.09	110.11	110.08	110.1	30599
6/9/2016	10:41 AM	110.09	110.105	110.0501	110.095	18607
6/9/2016	10:42 AM	110.105	110.105	110.08	110.09	8083
6/9/2016	10:43 AM	110.14	110.14	110.09	110.105	19221
6/9/2016	10:44 AM	110.1972	110.1972	110.125	110.14	80076
6/9/2016	10:45 AM	110.2111	110.22	110.199	110.199	43414
6/9/2016	10:46 AM	110.21	110.23	110.2	110.22	41090
6/9/2016	10:47 AM	110.215	110.23	110.1825	110.22	28864
6/9/2016	10:48 AM	110.25	110.25	110.21	110.21	13604
6/9/2016	10:49 AM	110.23	110.26	110.22	110.24	39558
6/9/2016	10:50 AM	110.23	110.24	110.21	110.23	8636
6/9/2016	10:51 AM	110.27	110.2801	110.235	110.235	26671
6/9/2016	10:52 AM	110.23	110.29	110.22	110.27	38056
6/9/2016	10:53 AM	110.26	110.26	110.23	110.23	23893
6/9/2016	10:54 AM	110.25	110.26	110.25	110.2568	25004
6/9/2016	10:55 AM	110.2332	110.26	110.22	110.25	15420
6/9/2016	10:56 AM	110.2	110.25	110.195	110.24	34948
6/9/2016	10:57 AM	110.2167	110.22	110.2	110.2	4660
6/9/2016	10:58 AM	110.2299	110.23	110.2	110.2172	8597
6/9/2016	10:59 AM	110.2	110.23	110.19	110.22	6605
6/9/2016	11:00 AM	110.17	110.2	110.145	110.2	37364
6/9/2016	11:01 AM	110.1603	110.18	110.16	110.16	7589
6/9/2016	11:02 AM	110.165	110.18	110.16	110.165	15360
6/9/2016	11:03 AM	110.17	110.18	110.16	110.16	16127
6/9/2016	11:04 AM	110.19	110.2	110.175	110.1775	6562
6/9/2016	11:05 AM	110.2	110.2058	110.18	110.19	10615
6/9/2016	11:06 AM	110.21	110.24	110.2	110.2	16727
6/9/2016	11:07 AM	110.2	110.23	110.19	110.22	17375
6/9/2016	11:08 AM	110.24	110.24	110.2	110.2	9328
6/9/2016	11:09 AM	110.24	110.27	110.24	110.24	26320
6/9/2016	11:10 AM	110.24	110.25	110.212	110.24	9270
6/9/2016	11:11 AM	110.235	110.24	110.22	110.24	51596
6/9/2016	11:12 AM	110.1999	110.23	110.195	110.23	38902
6/9/2016	11:13 AM	110.2	110.22	110.189	110.19	15386
6/9/2016	11:14 AM	110.17	110.2	110.17	110.2	60044
6/9/2016	11:15 AM	110.17	110.18	110.15	110.17	6381
6/9/2016	11:16 AM	110.18	110.21	110.18	110.18	12731
6/9/2016	11:17 AM	110.145	110.18	110.13	110.18	52791
6/9/2016	11:18 AM	110.14	110.17	110.125	110.15	65454
6/9/2016	11:19 AM	110.1032	110.14	110.1001	110.14	30992
6/9/2016	11:20 AM	110.105	110.12	110.1	110.1	10232
6/9/2016	11:21 AM	110.12	110.1258	110.08	110.1	18393
6/9/2016	11:22 AM	110.1	110.13	110.1	110.12	18616
6/9/2016	11:23 AM	110.08	110.13	110.07	110.11	47863
6/9/2016	11:24 AM	110.085	110.11	110.05	110.08	108185
6/9/2016	11:25 AM	110.11	110.12	110.09	110.1	29959
6/9/2016	11:26 AM	110.09	110.12	110.09	110.11	13686
6/9/2016	11:27 AM	110.11	110.12	110.08	110.09	51319
6/9/2016	11:28 AM	110.1	110.13	110.08	110.11	21817
6/9/2016	11:29 AM	110.0789	110.12	110.0789	110.11	20488
6/9/2016	11:30 AM	110.07	110.08	110.07	110.08	8648
6/9/2016	11:31 AM	110.03	110.0668	110.02	110.06	31682
6/9/2016	11:32 AM	110.05	110.05	110.0189	110.02	14586
6/9/2016	11:33 AM	110.06	110.07	110.05	110.05	7910
6/9/2016	11:34 AM	110.07	110.07	110.0468	110.05	8498
6/9/2016	11:35 AM	110.09	110.09	110.06	110.06	7516
6/9/2016	11:36 AM	110.1	110.12	110.09	110.095	40180
6/9/2016	11:37 AM	110.06	110.1	110.06	110.085	7448
6/9/2016	11:38 AM	110.0862	110.09	110.07	110.07	23461
6/9/2016	11:39 AM	110.129	110.13	110.09	110.09	12410
6/9/2016	11:40 AM	110.11	110.12	110.08	110.12	6095
6/9/2016	11:41 AM	110.115	110.1338	110.115	110.13	5442
6/9/2016	11:42 AM	110.1	110.12	110.1	110.12	4618
6/9/2016	11:43 AM	110.09	110.1	110.08	110.1	10500
6/9/2016	11:44 AM	110.09	110.09	110.08	110.0825	2544
6/9/2016	11:45 AM	110.095	110.1199	110.09	110.09	12911
6/9/2016	11:46 AM	110.051	110.09	110.051	110.09	53498
6/9/2016	11:47 AM	110.055	110.065	110.04	110.055	89656
6/9/2016	11:48 AM	110.05	110.065	110.0431	110.055	208754
6/9/2016	11:49 AM	110	110.05	110	110.05	20846
6/9/2016	11:50 AM	110.0207	110.025	109.9994	110	24112
6/9/2016	11:51 AM	109.97	110.03	109.96	110.0283	150774
6/9/2016	11:52 AM	109.94	109.965	109.91	109.965	198147
6/9/2016	11:53 AM	109.949	109.96	109.92	109.93	117596
6/9/2016	11:54 AM	109.99	110.02	109.945	109.9483	247436
6/9/2016	11:55 AM	109.95	110.01	109.95	109.99	155813
6/9/2016	11:56 AM	109.95	109.97	109.95	109.95	122062
6/9/2016	11:57 AM	109.935	109.95	109.93	109.94	22585
6/9/2016	11:58 AM	109.969	109.97	109.935	109.935	49242
6/9/2016	11:59 AM	109.945	109.989	109.94	109.969	42351
6/9/2016	12:00 PM	109.97	109.97	109.945	109.945	41098
6/9/2016	12:01 PM	109.96	109.97	109.945	109.97	45312
6/9/2016	12:02 PM	109.94	109.95	109.94	109.95	65509
6/9/2016	12:03 PM	109.92	109.94	109.9	109.94	93206
6/9/2016	12:04 PM	109.9301	109.94	109.907	109.92	33463
6/9/2016	12:05 PM	109.95	109.96	109.92	109.93	129105
6/9/2016	12:06 PM	109.955	109.97	109.95	109.95	84019
6/9/2016	12:07 PM	109.9467	109.96	109.94	109.953	15502
6/9/2016	12:08 PM	109.935	109.94	109.929	109.94	6956
6/9/2016	12:09 PM	109.935	109.94	109.92	109.93	15337
6/9/2016	12:10 PM	109.92	109.94	109.91	109.94	48187
6/9/2016	12:11 PM	109.915	109.92	109.91	109.92	25584
6/9/2016	12:12 PM	109.885	109.92	109.87	109.915	58836
6/9/2016	12:13 PM	109.79	109.88	109.79	109.88	237734
6/9/2016	12:14 PM	109.81	109.81	109.75	109.795	178290
6/9/2016	12:15 PM	109.79	109.8001	109.78	109.8001	28391
6/9/2016	12:16 PM	109.77	109.79	109.76	109.79	51058
6/9/2016	12:17 PM	109.75	109.76	109.73	109.76	64401
6/9/2016	12:18 PM	109.79	109.8	109.75	109.75	19528
6/9/2016	12:19 PM	109.769	109.79	109.76	109.79	30471
6/9/2016	12:20 PM	109.76	109.779	109.751	109.76	41412
6/9/2016	12:21 PM	109.78	109.79	109.74	109.76	30297
6/9/2016	12:22 PM	109.74	109.78	109.73	109.775	66860
6/9/2016	12:23 PM	109.75	109.77	109.71	109.74	36449
6/9/2016	12:24 PM	109.75	109.8	109.74	109.76	103394
6/9/2016	12:25 PM	109.7368	109.76	109.733	109.74	21908
6/9/2016	12:26 PM	109.76	109.76	109.71	109.74	46666
6/9/2016	12:27 PM	109.8	109.8	109.76	109.77	50972
6/9/2016	12:28 PM	109.78	109.81	109.78	109.7911	20796
6/9/2016	12:29 PM	109.7937	109.8	109.78	109.78	4484
6/9/2016	12:30 PM	109.83	109.84	109.7901	109.795	38265
6/9/2016	12:31 PM	109.83	109.84	109.82	109.836	7497
6/9/2016	12:32 PM	109.88	109.88	109.83	109.83	137594
6/9/2016	12:33 PM	109.88	109.91	109.87	109.8785	53147
6/9/2016	12:34 PM	109.9	109.92	109.89	109.89	12217
6/9/2016	12:35 PM	109.905	109.92	109.89	109.9	19112
6/9/2016	12:36 PM	109.92	109.9399	109.91	109.91	15085
6/9/2016	12:37 PM	109.91	109.93	109.91	109.92	17299
6/9/2016	12:38 PM	109.92	109.92	109.9	109.9025	15787
6/9/2016	12:39 PM	109.91	109.92	109.9	109.92	9862
6/9/2016	12:40 PM	109.91	109.911	109.9001	109.91	2910
6/9/2016	12:41 PM	109.93	109.93	109.91	109.92	15750
6/9/2016	12:42 PM	109.92	109.93	109.91	109.92	65237
6/9/2016	12:43 PM	109.94	109.94	109.915	109.92	17888
6/9/2016	12:44 PM	109.93	109.96	109.93	109.94	13300
6/9/2016	12:45 PM	109.92	109.94	109.92	109.94	8576
6/9/2016	12:46 PM	109.93	109.94	109.92	109.93	8411
6/9/2016	12:47 PM	109.895	109.93	109.89	109.93	11215
6/9/2016	12:48 PM	109.89	109.901	109.89	109.895	7715
6/9/2016	12:49 PM	109.91	109.915	109.89	109.89	11270
6/9/2016	12:50 PM	109.93	109.95	109.92	109.92	34515
6/9/2016	12:51 PM	109.97	109.97	109.91	109.93	36825
6/9/2016	12:52 PM	109.97	109.98	109.9673	109.9673	18271
6/9/2016	12:53 PM	109.97	109.98	109.9699	109.97	23079
6/9/2016	12:54 PM	109.984	109.984	109.97	109.97	8421
6/9/2016	12:55 PM	110.02	110.035	109.98	109.98	52122
6/9/2016	12:56 PM	110.075	110.075	110.01	110.02	44490
6/9/2016	12:57 PM	110.07	110.09	110.05	110.08	87986
6/9/2016	12:58 PM	110.08	110.09	110.065	110.0725	18266
6/9/2016	12:59 PM	110.07	110.08	110.05	110.08	40160
6/9/2016	1:00 PM	110.07	110.075	110.06	110.07	27169
6/9/2016	1:01 PM	110.1	110.11	110.07	110.07	52980
6/9/2016	1:02 PM	110.09	110.11	110.08	110.1	17687
6/9/2016	1:03 PM	110.06	110.085	110.06	110.08	25399
6/9/2016	1:04 PM	110.07	110.08	110.06	110.06	20590
6/9/2016	1:05 PM	110.06	110.08	110.06	110.08	22117
6/9/2016	1:06 PM	110.06	110.069	110.05	110.06	9973
6/9/2016	1:07 PM	110.06	110.06	110.05	110.06	8855
6/9/2016	1:08 PM	110.05	110.055	110.045	110.055	4888
6/9/2016	1:09 PM	110.03	110.05	110.021	110.05	25574
6/9/2016	1:10 PM	110.04	110.0499	110.03	110.0305	43162
6/9/2016	1:11 PM	110.04	110.05	110.03	110.04	65360
6/9/2016	1:12 PM	110.05	110.06	110.035	110.04	18021
6/9/2016	1:13 PM	110.03	110.04	110.03	110.04	16744
6/9/2016	1:14 PM	110.03	110.04	110.02	110.03	32109
6/9/2016	1:15 PM	110.06	110.06	110.04	110.04	12933
6/9/2016	1:16 PM	110.18	110.19	110.0671	110.0699	203660
6/9/2016	1:17 PM	110.189	110.1999	110.16	110.175	128739
6/9/2016	1:18 PM	110.211	110.2199	110.19	110.19	42131
6/9/2016	1:19 PM	110.26	110.28	110.1999	110.2117	135807
6/9/2016	1:20 PM	110.23	110.26	110.21	110.26	37860
6/9/2016	1:21 PM	110.28	110.28	110.2307	110.24	63761
6/9/2016	1:22 PM	110.25	110.27	110.25	110.27	16531
6/9/2016	1:23 PM	110.22	110.2511	110.22	110.25	43650
6/9/2016	1:24 PM	110.25	110.26	110.22	110.22	31467
6/9/2016	1:25 PM	110.245	110.25	110.23	110.24	24654
6/9/2016	1:26 PM	110.254	110.26	110.24	110.24	12240
6/9/2016	1:27 PM	110.25	110.2568	110.24	110.25	7843
6/9/2016	1:28 PM	110.25	110.26	110.24	110.24	11162
6/9/2016	1:29 PM	110.2201	110.25	110.2201	110.25	3922
6/9/2016	1:30 PM	110.21	110.23	110.21	110.23	45335
6/9/2016	1:31 PM	110.2029	110.22	110.201	110.22	5327
6/9/2016	1:32 PM	110.24	110.26	110.204	110.21	37243
6/9/2016	1:33 PM	110.21	110.27	110.21	110.2307	26808
6/9/2016	1:34 PM	110.22	110.22	110.21	110.21	26790
6/9/2016	1:35 PM	110.22	110.23	110.21	110.215	45598
6/9/2016	1:36 PM	110.19	110.23	110.18	110.22	12116
6/9/2016	1:37 PM	110.18	110.2	110.18	110.18	36101
6/9/2016	1:38 PM	110.2	110.2	110.185	110.19	12047
6/9/2016	1:39 PM	110.19	110.21	110.19	110.2	22874
6/9/2016	1:40 PM	110.19	110.23	110.19	110.195	13238
6/9/2016	1:41 PM	110.19	110.2	110.18	110.2	15484
6/9/2016	1:42 PM	110.16	110.19	110.16	110.18	102816
6/9/2016	1:43 PM	110.17	110.18	110.17	110.17	25519
6/9/2016	1:44 PM	110.16	110.17	110.15	110.16	13548
6/9/2016	1:45 PM	110.16	110.1899	110.15	110.15	7802
6/9/2016	1:46 PM	110.18	110.18	110.15	110.16	14012
6/9/2016	1:47 PM	110.15	110.18	110.15	110.18	25225
6/9/2016	1:48 PM	110.17	110.17	110.16	110.16	4634
6/9/2016	1:49 PM	110.165	110.17	110.16	110.17	3555
6/9/2016	1:50 PM	110.1399	110.1608	110.1101	110.16	39573
6/9/2016	1:51 PM	110.1325	110.14	110.13	110.14	2728
6/9/2016	1:52 PM	110.149	110.15	110.12	110.13	13612
6/9/2016	1:53 PM	110.12	110.15	110.11	110.145	28834
6/9/2016	1:54 PM	109.92	110.115	109.8989	110.115	244285
6/9/2016	1:55 PM	109.95	109.96	109.915	109.92	63683
6/9/2016	1:56 PM	109.973	109.975	109.945	109.949	54420
6/9/2016	1:57 PM	110.015	110.015	109.98	109.98	17669
6/9/2016	1:58 PM	110.05	110.05	110	110	13797
6/9/2016	1:59 PM	110.04	110.05	110.03	110.0491	6970
6/9/2016	2:00 PM	110.05	110.06	110.03	110.03	4407
6/9/2016	2:01 PM	110.04	110.06	110.03	110.06	11208
6/9/2016	2:02 PM	110.0368	110.04	110.01	110.0332	6268
6/9/2016	2:03 PM	110	110.03	109.97	110.03	40124
6/9/2016	2:04 PM	110.03	110.03	109.9901	110	20185
6/9/2016	2:05 PM	110.02	110.05	110.009	110.03	6723
6/9/2016	2:06 PM	110.025	110.03	110	110.01	17552
6/9/2016	2:07 PM	109.99	110.02	109.99	110.02	25645
6/9/2016	2:08 PM	110.01	110.0129	109.97	109.99	10207
6/9/2016	2:09 PM	109.9899	110.01	109.98	110.01	11024
6/9/2016	2:10 PM	110.009	110.009	109.98	109.98	5849
6/9/2016	2:11 PM	109.98	109.99	109.97	109.99	26200
6/9/2016	2:12 PM	110	110	109.98	109.98	1900
6/9/2016	2:13 PM	110.035	110.035	110.0001	110.01	15117
6/9/2016	2:14 PM	110.07	110.09	110.04	110.04	17338
6/9/2016	2:15 PM	110.116	110.12	110.08	110.08	32139
6/9/2016	2:16 PM	110.0969	110.1199	110.08	110.1199	13099
6/9/2016	2:17 PM	110.075	110.095	110.07	110.095	9773
6/9/2016	2:18 PM	110.07	110.0793	110.06	110.0793	4933
6/9/2016	2:19 PM	110.08	110.089	110.06	110.06	3845
6/9/2016	2:20 PM	110.0575	110.08	110.0575	110.071	16063
6/9/2016	2:21 PM	110	110.055	109.99	110.054	33179
6/9/2016	2:22 PM	110.04	110.06	110	110	18367
6/9/2016	2:23 PM	110.02	110.04	110.005	110.04	3430
6/9/2016	2:24 PM	110.02	110.02	110	110.02	11034
6/9/2016	2:25 PM	110.046	110.046	110.02	110.022	6940
6/9/2016	2:26 PM	110.0362	110.1	110.035	110.05	46362
6/9/2016	2:27 PM	110.06	110.06	110.04	110.04	28733
6/9/2016	2:28 PM	110.09	110.12	110.06	110.06	15701
6/9/2016	2:29 PM	110.05	110.1	110.035	110.09	8314
6/9/2016	2:30 PM	110.0132	110.06	109.99	110.06	38033
6/9/2016	2:31 PM	110.04	110.04	110.02	110.02	20877
6/9/2016	2:32 PM	110.025	110.045	110	110.032	12622
6/9/2016	2:33 PM	110.06	110.07	110.0268	110.03	15962
6/9/2016	2:34 PM	110.065	110.09	110.055	110.065	10165
6/9/2016	2:35 PM	110.115	110.12	110.06	110.06	6967
6/9/2016	2:36 PM	110.13	110.14	110.1	110.12	22467
6/9/2016	2:37 PM	110.14	110.15	110.1	110.12	32449
6/9/2016	2:38 PM	110.15	110.18	110.14	110.14	23587
6/9/2016	2:39 PM	110.14	110.17	110.13	110.15	16506
6/9/2016	2:40 PM	110.16	110.18	110.15	110.15	70657
6/9/2016	2:41 PM	110.18	110.195	110.16	110.17	258102
6/9/2016	2:42 PM	110.17	110.23	110.16	110.19	298082
6/9/2016	2:43 PM	110.19	110.19	110.15	110.16	234439
6/9/2016	2:44 PM	110.19	110.195	110.18	110.18	36875
6/9/2016	2:45 PM	110.25	110.26	110.19	110.19	59350
6/9/2016	2:46 PM	110.3	110.3074	110.25	110.25	295902
6/9/2016	2:47 PM	110.26	110.31	110.255	110.29	96613
6/9/2016	2:48 PM	110.25	110.269	110.25	110.269	53144
6/9/2016	2:49 PM	110.185	110.26	110.185	110.25	50695
6/9/2016	2:50 PM	110.22	110.23	110.195	110.2	31155
6/9/2016	2:51 PM	110.25	110.255	110.21	110.22	35372
6/9/2016	2:52 PM	110.21	110.2564	110.21	110.2564	21531
6/9/2016	2:53 PM	110.23	110.23	110.21	110.21	20554
6/9/2016	2:54 PM	110.19	110.22	110.19	110.22	31220
6/9/2016	2:55 PM	110.185	110.205	110.18	110.2	6993
6/9/2016	2:56 PM	110.175	110.19	110.17	110.18	13173
6/9/2016	2:57 PM	110.19	110.2068	110.17	110.17	30393
6/9/2016	2:58 PM	110.18	110.21	110.18	110.195	6850
6/9/2016	2:59 PM	110.19	110.205	110.18	110.1874	18589
6/9/2016	3:00 PM	110.2199	110.2199	110.1838	110.1838	25175
6/9/2016	3:01 PM	110.2	110.22	110.19	110.21	14506
6/9/2016	3:02 PM	110.24	110.24	110.2	110.2	27758
6/9/2016	3:03 PM	110.24	110.27	110.24	110.24	24090
6/9/2016	3:04 PM	110.23	110.25	110.22	110.24	21317
6/9/2016	3:05 PM	110.23	110.2492	110.22	110.24	15470
6/9/2016	3:06 PM	110.23	110.24	110.23	110.2369	46167
6/9/2016	3:07 PM	110.28	110.2899	110.2	110.225	41171
6/9/2016	3:08 PM	110.2299	110.279	110.22	110.27	28598
6/9/2016	3:09 PM	110.23	110.24	110.23	110.23	30002
6/9/2016	3:10 PM	110.27	110.28	110.24	110.24	19209
6/9/2016	3:11 PM	110.26	110.265	110.24	110.26	21169
6/9/2016	3:12 PM	110.22	110.26	110.21	110.26	24661
6/9/2016	3:13 PM	110.21	110.23	110.21	110.225	27395
6/9/2016	3:14 PM	110.18	110.21	110.175	110.2	27094
6/9/2016	3:15 PM	110.2	110.2	110.19	110.19	8301
6/9/2016	3:16 PM	110.166	110.2	110.14	110.2	93189
6/9/2016	3:17 PM	110.1833	110.1999	110.1668	110.1668	8643
6/9/2016	3:18 PM	110.1976	110.2	110.17	110.1924	23781
6/9/2016	3:19 PM	110.17	110.2	110.165	110.19	16051
6/9/2016	3:20 PM	110.21	110.215	110.16	110.16	9940
6/9/2016	3:21 PM	110.165	110.2	110.15	110.2	87034
6/9/2016	3:22 PM	110.165	110.195	110.155	110.17	38877
6/9/2016	3:23 PM	110.17	110.17	110.1602	110.1608	3195
6/9/2016	3:24 PM	110.17	110.17	110.16	110.17	4195
6/9/2016	3:25 PM	110.1954	110.2	110.175	110.18	4068
6/9/2016	3:26 PM	110.199	110.2	110.1925	110.2	5119
6/9/2016	3:27 PM	110.2225	110.23	110.1992	110.2	18381
6/9/2016	3:28 PM	110.255	110.26	110.221	110.221	40787
6/9/2016	3:29 PM	110.25	110.27	110.25	110.26	14000
6/9/2016	3:30 PM	110.25	110.25	110.24	110.2464	10095
6/9/2016	3:31 PM	110.25	110.26	110.225	110.24	36171
6/9/2016	3:32 PM	110.23	110.25	110.225	110.25	16322
6/9/2016	3:33 PM	110.26	110.265	110.225	110.225	67491
6/9/2016	3:34 PM	110.25	110.26	110.24	110.2501	9221
6/9/2016	3:35 PM	110.265	110.27	110.25	110.255	16158
6/9/2016	3:36 PM	110.26	110.265	110.24	110.265	27598
6/9/2016	3:37 PM	110.245	110.265	110.24	110.25	7835
6/9/2016	3:38 PM	110.25	110.25	110.24	110.2467	3827
6/9/2016	3:39 PM	110.22	110.25	110.22	110.25	24322
6/9/2016	3:40 PM	110.235	110.24	110.2	110.225	79282
6/9/2016	3:41 PM	110.24	110.28	110.225	110.24	76852
6/9/2016	3:42 PM	110.265	110.265	110.2431	110.25	19443
6/9/2016	3:43 PM	110.29	110.2988	110.2699	110.2699	52089
6/9/2016	3:44 PM	110.265	110.29	110.26	110.28	9190
6/9/2016	3:45 PM	110.23	110.26	110.225	110.26	17650
6/9/2016	3:46 PM	110.24	110.25	110.23	110.24	15338
6/9/2016	3:47 PM	110.215	110.24	110.2	110.24	41615
6/9/2016	3:48 PM	110.26	110.27	110.22	110.22	55414
6/9/2016	3:49 PM	110.25	110.26	110.245	110.26	12833
6/9/2016	3:50 PM	110.25	110.26	110.2401	110.25	24231
6/9/2016	3:51 PM	110.28	110.28	110.24	110.25	34869
6/9/2016	3:52 PM	110.2611	110.2799	110.26	110.27	58148
6/9/2016	3:53 PM	110.26	110.27	110.26	110.26	26924
6/9/2016	3:54 PM	110.23	110.26	110.225	110.26	17246
6/9/2016	3:55 PM	110.22	110.24	110.21	110.23	11811
6/9/2016	3:56 PM	110.24	110.25	110.215	110.2174	33612
6/9/2016	3:57 PM	110.21	110.25	110.21	110.24	30106
6/9/2016	3:58 PM	110.2	110.215	110.18	110.21	71576
6/9/2016	3:59 PM	110.205	110.21	110.19	110.2	107123
6/9/2016	4:00 PM	110.19	110.23	110.17	110.21	396251
6/10/2016	9:31 AM	109.25	109.26	109.15	109.18	390525
6/10/2016	9:32 AM	109.29	109.295	109.25	109.2563	121746
6/10/2016	9:33 AM	109.28	109.31	109.26	109.3	359638
6/10/2016	9:34 AM	109.28	109.295	109.24	109.28	409526
6/10/2016	9:35 AM	109.25	109.2811	109.23	109.28	828133
6/10/2016	9:36 AM	109.25	109.28	109.21	109.25	55079
6/10/2016	9:37 AM	109.2	109.28	109.2	109.25	120256
6/10/2016	9:38 AM	109.1	109.205	109.1	109.205	127169
6/10/2016	9:39 AM	109.16	109.17	109.1	109.11	99935
6/10/2016	9:40 AM	109.16	109.205	109.16	109.16	182480
6/10/2016	9:41 AM	109.16	109.19	109.14	109.15	93288
6/10/2016	9:42 AM	109.1264	109.18	109.12	109.1699	60276
6/10/2016	9:43 AM	109.12	109.135	109.1025	109.131	62960
6/10/2016	9:44 AM	109.15	109.17	109.1	109.11	68509
6/10/2016	9:45 AM	109.215	109.23	109.14	109.15	148135
6/10/2016	9:46 AM	109.18	109.21	109.15	109.21	99201
6/10/2016	9:47 AM	109.2192	109.22	109.17	109.18	148184
6/10/2016	9:48 AM	109.19	109.22	109.18	109.22	107990
6/10/2016	9:49 AM	109.1501	109.19	109.15	109.19	61704
6/10/2016	9:50 AM	109.15	109.18	109.15	109.15	79947
6/10/2016	9:51 AM	109.08	109.1723	109.06	109.16	200063
6/10/2016	9:52 AM	109.02	109.0801	109.01	109.08	94667
6/10/2016	9:53 AM	109.148	109.15	109	109.02	212610
6/10/2016	9:54 AM	109.1601	109.19	109.13	109.14	51469
6/10/2016	9:55 AM	109.16	109.17	109.11	109.1674	83855
6/10/2016	9:56 AM	109.17	109.21	109.14	109.16	46649
6/10/2016	9:57 AM	109.19	109.19	109.12	109.16	69302
6/10/2016	9:58 AM	109.18	109.2	109.17	109.19	18890
6/10/2016	9:59 AM	109.21	109.21	109.15	109.18	65522
6/10/2016	10:00 AM	109.1501	109.21	109.145	109.21	42265
6/10/2016	10:01 AM	109.1668	109.2	109.1301	109.15	60447
6/10/2016	10:02 AM	109.08	109.16	109.06	109.15	130493
6/10/2016	10:03 AM	109.12	109.13	109.07	109.08	80611
6/10/2016	10:04 AM	109.08	109.13	109.06	109.12	30718
6/10/2016	10:05 AM	109.06	109.105	109.05	109.0892	58640
6/10/2016	10:06 AM	109.0591	109.06	109.0591	109.06	1351
6/10/2016	10:07 AM	109.05	109.08	109.035	109.06	91804
6/10/2016	10:08 AM	109.09	109.09	109.04	109.05	22734
6/10/2016	10:09 AM	109.08	109.088	109.06	109.08	14119
6/10/2016	10:10 AM	109.03	109.1	109.02	109.08	56497
6/10/2016	10:11 AM	109.055	109.06	109.02	109.03	79020
6/10/2016	10:12 AM	109.04	109.07	109.03	109.055	120468
6/10/2016	10:13 AM	109.01	109.04	109.005	109.03	53260
6/10/2016	10:14 AM	109.02	109.04	109	109.01	139380
6/10/2016	10:15 AM	109.01	109.02	108.97	109.02	99790
6/10/2016	10:16 AM	109	109.0337	109	109	37295
6/10/2016	10:17 AM	109.03	109.0485	108.99	109.001	30936
6/10/2016	10:18 AM	109.04	109.04	109	109.03	97078
6/10/2016	10:19 AM	109.1134	109.13	109.02	109.04	106719
6/10/2016	10:20 AM	109.12	109.14	109.1	109.115	59160
6/10/2016	10:21 AM	109.115	109.13	109.11	109.12	35724
6/10/2016	10:22 AM	109.12	109.12	109.08	109.1199	36895
6/10/2016	10:23 AM	109.14	109.14	109.11	109.12	61261
6/10/2016	10:24 AM	109.13	109.145	109.12	109.14	42548
6/10/2016	10:25 AM	109.21	109.22	109.12	109.13	82551
6/10/2016	10:26 AM	109.26	109.27	109.19	109.21	173328
6/10/2016	10:27 AM	109.2899	109.3	109.23	109.25	54587
6/10/2016	10:28 AM	109.26	109.29	109.26	109.28	39704
6/10/2016	10:29 AM	109.255	109.27	109.23	109.27	40379
6/10/2016	10:30 AM	109.24	109.255	109.23	109.255	26377
6/10/2016	10:31 AM	109.235	109.26	109.23	109.23	18700
6/10/2016	10:32 AM	109.22	109.24	109.22	109.24	5423
6/10/2016	10:33 AM	109.245	109.26	109.21	109.21	53334
6/10/2016	10:34 AM	109.35	109.39	109.245	109.25	137546
6/10/2016	10:35 AM	109.37	109.39	109.35	109.35	27267
6/10/2016	10:36 AM	109.37	109.4	109.35	109.37	88300
6/10/2016	10:37 AM	109.32	109.3865	109.31	109.37	65567
6/10/2016	10:38 AM	109.31	109.32	109.29	109.3186	38483
6/10/2016	10:39 AM	109.29	109.3	109.28	109.29	47924
6/10/2016	10:40 AM	109.29	109.32	109.27	109.3	20154
6/10/2016	10:41 AM	109.27	109.29	109.23	109.29	25312
6/10/2016	10:42 AM	109.27	109.28	109.24	109.27	15831
6/10/2016	10:43 AM	109.2834	109.31	109.27	109.27	39317
6/10/2016	10:44 AM	109.28	109.29	109.23	109.28	24659
6/10/2016	10:45 AM	109.3	109.31	109.28	109.28	17731
6/10/2016	10:46 AM	109.2215	109.28	109.22	109.28	46731
6/10/2016	10:47 AM	109.19	109.235	109.19	109.23	24999
6/10/2016	10:48 AM	109.17	109.195	109.16	109.19	83152
6/10/2016	10:49 AM	109.18	109.19	109.16	109.16	36358
6/10/2016	10:50 AM	109.19	109.195	109.16	109.18	18172
6/10/2016	10:51 AM	109.17	109.21	109.17	109.1834	28100
6/10/2016	10:52 AM	109.18	109.19	109.16	109.18	150772
6/10/2016	10:53 AM	109.12	109.18	109.12	109.18	142407
6/10/2016	10:54 AM	109.15	109.165	109.11	109.12	78072
6/10/2016	10:55 AM	109.12	109.16	109.091	109.15	34014
6/10/2016	10:56 AM	109.115	109.14	109.11	109.12	104728
6/10/2016	10:57 AM	109.12	109.15	109.11	109.1184	125349
6/10/2016	10:58 AM	109.14	109.15	109.11	109.12	35284
6/10/2016	10:59 AM	109.1377	109.155	109.1377	109.15	48487
6/10/2016	11:00 AM	109.13	109.15	109.11	109.13	40368
6/10/2016	11:01 AM	109.135	109.15	109.12	109.135	27225
6/10/2016	11:02 AM	109.15	109.15	109.12	109.13	19169
6/10/2016	11:03 AM	109.11	109.16	109.1	109.15	47308
6/10/2016	11:04 AM	109.115	109.13	109.105	109.105	16340
6/10/2016	11:05 AM	109.16	109.17	109.12	109.12	40636
6/10/2016	11:06 AM	109.14	109.16	109.13	109.155	19580
6/10/2016	11:07 AM	109.16	109.16	109.13	109.14	4112
6/10/2016	11:08 AM	109.21	109.215	109.15	109.16	34286
6/10/2016	11:09 AM	109.24	109.25	109.205	109.21	92077
6/10/2016	11:10 AM	109.27	109.27	109.25	109.25	39604
6/10/2016	11:11 AM	109.2899	109.3	109.25	109.28	70624
6/10/2016	11:12 AM	109.3	109.3	109.27	109.29	34592
6/10/2016	11:13 AM	109.26	109.31	109.26	109.2989	29540
6/10/2016	11:14 AM	109.25	109.27	109.25	109.25	23231
6/10/2016	11:15 AM	109.28	109.28	109.2501	109.26	12983
6/10/2016	11:16 AM	109.28	109.3	109.28	109.29	8802
6/10/2016	11:17 AM	109.225	109.28	109.22	109.279	69029
6/10/2016	11:18 AM	109.25	109.25	109.22	109.22	59382
6/10/2016	11:19 AM	109.25	109.26	109.24	109.245	19251
6/10/2016	11:20 AM	109.27	109.27	109.25	109.25	71370
6/10/2016	11:21 AM	109.2	109.28	109.2	109.28	29031
6/10/2016	11:22 AM	109.26	109.26	109.2036	109.21	21645
6/10/2016	11:23 AM	109.27	109.285	109.265	109.27	35457
6/10/2016	11:24 AM	109.26	109.28	109.25	109.27	11328
6/10/2016	11:25 AM	109.29	109.295	109.27	109.27	23374
6/10/2016	11:26 AM	109.3	109.33	109.29	109.3	36795
6/10/2016	11:27 AM	109.22	109.3	109.22	109.2899	33732
6/10/2016	11:28 AM	109.19	109.27	109.19	109.23	68330
6/10/2016	11:29 AM	109.22	109.26	109.18	109.19	55105
6/10/2016	11:30 AM	109.22	109.24	109.21	109.23	44715
6/10/2016	11:31 AM	109.23	109.24	109.22	109.22	71419
6/10/2016	11:32 AM	109.28	109.29	109.23	109.23	35451
6/10/2016	11:33 AM	109.3	109.3	109.267	109.29	18150
6/10/2016	11:34 AM	109.24	109.3	109.23	109.3	27179
6/10/2016	11:35 AM	109.21	109.24	109.2	109.24	31423
6/10/2016	11:36 AM	109.22	109.24	109.21	109.21	40060
6/10/2016	11:37 AM	109.24	109.24	109.21	109.21	11586
6/10/2016	11:38 AM	109.22	109.2584	109.22	109.24	32462
6/10/2016	11:39 AM	109.2	109.26	109.2	109.22	75295
6/10/2016	11:40 AM	109.22	109.229	109.2	109.2011	23996
6/10/2016	11:41 AM	109.22	109.22	109.17	109.22	46066
6/10/2016	11:42 AM	109.2377	109.255	109.22	109.23	8914
6/10/2016	11:43 AM	109.24	109.24	109.19	109.2315	47363
6/10/2016	11:44 AM	109.18	109.23	109.18	109.23	9852
6/10/2016	11:45 AM	109.16	109.19	109.15	109.17	77937
6/10/2016	11:46 AM	109.165	109.17	109.145	109.16	30064
6/10/2016	11:47 AM	109.17	109.18	109.155	109.16	18810
6/10/2016	11:48 AM	109.19	109.19	109.16	109.17	33937
6/10/2016	11:49 AM	109.18	109.2	109.18	109.1867	65191
6/10/2016	11:50 AM	109.18	109.195	109.17	109.19	8476
6/10/2016	11:51 AM	109.165	109.175	109.13	109.175	69038
6/10/2016	11:52 AM	109.19	109.19	109.15	109.16	14061
6/10/2016	11:53 AM	109.16	109.19	109.155	109.19	15327
6/10/2016	11:54 AM	109.2	109.2	109.155	109.155	23040
6/10/2016	11:55 AM	109.19	109.195	109.16	109.19	104341
6/10/2016	11:56 AM	109.214	109.22	109.189	109.195	48445
6/10/2016	11:57 AM	109.23	109.24	109.205	109.21	26867
6/10/2016	11:58 AM	109.22	109.24	109.22	109.23	9679
6/10/2016	11:59 AM	109.26	109.26	109.22	109.22	9859
6/10/2016	12:00 PM	109.24	109.26	109.23	109.26	41794
6/10/2016	12:01 PM	109.245	109.26	109.2308	109.25	16408
6/10/2016	12:02 PM	109.26	109.26	109.24	109.25	60668
6/10/2016	12:03 PM	109.28	109.28	109.24	109.25	23179
6/10/2016	12:04 PM	109.23	109.28	109.23	109.28	19061
6/10/2016	12:05 PM	109.21	109.23	109.2	109.2238	27256
6/10/2016	12:06 PM	109.17	109.215	109.17	109.21	19118
6/10/2016	12:07 PM	109.1408	109.165	109.14	109.16	23635
6/10/2016	12:08 PM	109.12	109.14	109.11	109.14	11293
6/10/2016	12:09 PM	109.12	109.129	109.1	109.1101	49458
6/10/2016	12:10 PM	109.12	109.15	109.111	109.12	16578
6/10/2016	12:11 PM	109.13	109.13	109.09	109.11	69242
6/10/2016	12:12 PM	109.14	109.14	109.13	109.13	13063
6/10/2016	12:13 PM	109.15	109.16	109.14	109.15	22196
6/10/2016	12:14 PM	109.08	109.15	109.07	109.15	35719
6/10/2016	12:15 PM	109.1	109.11	109.07	109.08	65295
6/10/2016	12:16 PM	109.08	109.11	109.08	109.11	18628
6/10/2016	12:17 PM	109.075	109.1	109.06	109.08	47314
6/10/2016	12:18 PM	109.11	109.11	109.08	109.08	10246
6/10/2016	12:19 PM	109.08	109.1	109.07	109.1	9027
6/10/2016	12:20 PM	109.07	109.08	109.04	109.07	19571
6/10/2016	12:21 PM	109.05	109.07	109.04	109.0691	41796
6/10/2016	12:22 PM	109.07	109.07	109.035	109.05	23542
6/10/2016	12:23 PM	109.07	109.07	109.05	109.07	30223
6/10/2016	12:24 PM	109.065	109.08	109.06	109.0675	30468
6/10/2016	12:25 PM	109.048	109.069	109.04	109.069	49180
6/10/2016	12:26 PM	109.05	109.05	109.03	109.04	11495
6/10/2016	12:27 PM	109.06	109.06	109.025	109.06	18169
6/10/2016	12:28 PM	109.0874	109.09	109.06	109.06	5900
6/10/2016	12:29 PM	109.095	109.1	109.08	109.08	29282
6/10/2016	12:30 PM	109.0901	109.1	109.07	109.08	24751
6/10/2016	12:31 PM	109.0733	109.1	109.07	109.1	13863
6/10/2016	12:32 PM	109.05	109.08	109.03	109.075	24551
6/10/2016	12:33 PM	109.02	109.06	109.02	109.06	78436
6/10/2016	12:34 PM	109.03	109.05	109.01	109.02	77919
6/10/2016	12:35 PM	109.05	109.05	109.0323	109.04	9703
6/10/2016	12:36 PM	109.06	109.066	109.055	109.06	11276
6/10/2016	12:37 PM	109.11	109.11	109.06	109.06	67325
6/10/2016	12:38 PM	109.11	109.12	109.1	109.1	11389
6/10/2016	12:39 PM	109.13	109.13	109.095	109.12	41425
6/10/2016	12:40 PM	109.12	109.14	109.12	109.13	22470
6/10/2016	12:41 PM	109.1101	109.13	109.11	109.125	27038
6/10/2016	12:42 PM	109.14	109.14	109.11	109.1162	11273
6/10/2016	12:43 PM	109.165	109.18	109.13	109.15	98271
6/10/2016	12:44 PM	109.17	109.18	109.15	109.165	20802
6/10/2016	12:45 PM	109.18	109.185	109.165	109.165	12223
6/10/2016	12:46 PM	109.18	109.18	109.14	109.17	16276
6/10/2016	12:47 PM	109.19	109.2	109.18	109.18	15200
6/10/2016	12:48 PM	109.1732	109.19	109.17	109.19	9815
6/10/2016	12:49 PM	109.2	109.2	109.175	109.18	6247
6/10/2016	12:50 PM	109.17	109.19	109.16	109.19	12724
6/10/2016	12:51 PM	109.16	109.16	109.14	109.16	24921
6/10/2016	12:52 PM	109.16	109.171	109.145	109.171	5359
6/10/2016	12:53 PM	109.165	109.18	109.155	109.1601	6098
6/10/2016	12:54 PM	109.205	109.205	109.14	109.16	26715
6/10/2016	12:55 PM	109.21	109.22	109.195	109.2	13118
6/10/2016	12:56 PM	109.22	109.22	109.2	109.2007	14597
6/10/2016	12:57 PM	109.22	109.24	109.215	109.215	13811
6/10/2016	12:58 PM	109.215	109.2256	109.2015	109.2256	4399
6/10/2016	12:59 PM	109.2101	109.24	109.21	109.22	12862
6/10/2016	1:00 PM	109.21	109.24	109.21	109.22	41946
6/10/2016	1:01 PM	109.17	109.215	109.17	109.215	58642
6/10/2016	1:02 PM	109.17	109.1841	109.16	109.18	9303
6/10/2016	1:03 PM	109.2	109.2	109.17	109.1763	8984
6/10/2016	1:04 PM	109.23	109.24	109.19	109.19	26476
6/10/2016	1:05 PM	109.2	109.24	109.2	109.24	25158
6/10/2016	1:06 PM	109.19	109.2	109.19	109.2	3911
6/10/2016	1:07 PM	109.171	109.18	109.15	109.18	48271
6/10/2016	1:08 PM	109.132	109.175	109.13	109.175	38085
6/10/2016	1:09 PM	109.1001	109.13	109.1	109.125	9728
6/10/2016	1:10 PM	109.14	109.15	109.1021	109.1021	22346
6/10/2016	1:11 PM	109.19	109.19	109.1301	109.1437	29409
6/10/2016	1:12 PM	109.17	109.21	109.15	109.19	146050
6/10/2016	1:13 PM	109.175	109.185	109.155	109.17	16720
6/10/2016	1:14 PM	109.19	109.19	109.185	109.19	2892
6/10/2016	1:15 PM	109.19	109.2	109.175	109.19	6915
6/10/2016	1:16 PM	109.2	109.2	109.185	109.19	5869
6/10/2016	1:17 PM	109.2	109.205	109.19	109.2	3515
6/10/2016	1:18 PM	109.23	109.23	109.205	109.21	12175
6/10/2016	1:19 PM	109.22	109.26	109.215	109.225	14399
6/10/2016	1:20 PM	109.21	109.2344	109.21	109.22	8521
6/10/2016	1:21 PM	109.2	109.2136	109.195	109.21	20367
6/10/2016	1:22 PM	109.169	109.199	109.169	109.195	21109
6/10/2016	1:23 PM	109.2101	109.22	109.15	109.16	87584
6/10/2016	1:24 PM	109.23	109.24	109.22	109.22	21801
6/10/2016	1:25 PM	109.25	109.26	109.23	109.23	23926
6/10/2016	1:26 PM	109.26	109.27	109.24	109.24	9220
6/10/2016	1:27 PM	109.24	109.26	109.23	109.26	8005
6/10/2016	1:28 PM	109.21	109.235	109.2	109.234	57475
6/10/2016	1:29 PM	109.19	109.21	109.19	109.21	3966
6/10/2016	1:30 PM	109.2	109.21	109.195	109.195	19939
6/10/2016	1:31 PM	109.19	109.2	109.19	109.2	6812
6/10/2016	1:32 PM	109.17	109.18	109.14	109.18	30300
6/10/2016	1:33 PM	109.14	109.17	109.14	109.1605	18294
6/10/2016	1:34 PM	109.12	109.14	109.1	109.14	14647
6/10/2016	1:35 PM	109.11	109.11	109.07	109.11	64305
6/10/2016	1:36 PM	109.12	109.12	109.1	109.11	15292
6/10/2016	1:37 PM	109.1159	109.12	109.09	109.12	12342
6/10/2016	1:38 PM	109.14	109.14	109.1011	109.11	21317
6/10/2016	1:39 PM	109.08	109.14	109.08	109.138	32969
6/10/2016	1:40 PM	109.1	109.1	109.07	109.0867	19861
6/10/2016	1:41 PM	109.09	109.1	109.08	109.08	13963
6/10/2016	1:42 PM	109.0958	109.1	109.0721	109.09	26288
6/10/2016	1:43 PM	109.0885	109.108	109.0885	109.09	9061
6/10/2016	1:44 PM	109.08	109.1	109.07	109.095	21642
6/10/2016	1:45 PM	109.05	109.09	109.04	109.09	19255
6/10/2016	1:46 PM	109.02	109.06	109.02	109.059	92642
6/10/2016	1:47 PM	108.97	109.0218	108.95	109.0218	93149
6/10/2016	1:48 PM	108.99	109	108.95	108.97	48243
6/10/2016	1:49 PM	108.925	108.985	108.91	108.985	173726
6/10/2016	1:50 PM	108.9	108.95	108.9	108.92	57518
6/10/2016	1:51 PM	108.89	108.91	108.88	108.908	27738
6/10/2016	1:52 PM	108.875	108.91	108.87	108.885	61155
6/10/2016	1:53 PM	108.87	108.89	108.86	108.87	51881
6/10/2016	1:54 PM	108.8345	108.865	108.82	108.865	68392
6/10/2016	1:55 PM	108.85	108.85	108.82	108.83	64500
6/10/2016	1:56 PM	108.89	108.91	108.841	108.858	34025
6/10/2016	1:57 PM	108.8707	108.89	108.87	108.8801	175657
6/10/2016	1:58 PM	108.89	108.8962	108.87	108.87	14809
6/10/2016	1:59 PM	108.8436	108.89	108.84	108.89	150545
6/10/2016	2:00 PM	108.86	108.86	108.81	108.84	99475
6/10/2016	2:01 PM	108.84	108.86	108.84	108.86	60731
6/10/2016	2:02 PM	108.81	108.85	108.81	108.8497	70932
6/10/2016	2:03 PM	108.82	108.82	108.765	108.8137	137753
6/10/2016	2:04 PM	108.832	108.84	108.79	108.82	81852
6/10/2016	2:05 PM	108.805	108.83	108.8	108.83	45535
6/10/2016	2:06 PM	108.8199	108.82	108.77	108.7992	20313
6/10/2016	2:07 PM	108.77	108.81	108.77	108.81	48523
6/10/2016	2:08 PM	108.735	108.77	108.72	108.77	52299
6/10/2016	2:09 PM	108.72	108.7382	108.7	108.73	76614
6/10/2016	2:10 PM	108.72	108.75	108.711	108.72	35220
6/10/2016	2:11 PM	108.7263	108.75	108.7	108.7201	112383
6/10/2016	2:12 PM	108.7085	108.721	108.7085	108.72	30676
6/10/2016	2:13 PM	108.74	108.74	108.69	108.709	38973
6/10/2016	2:14 PM	108.75	108.77	108.74	108.74	83337
6/10/2016	2:15 PM	108.71	108.76	108.71	108.75	15616
6/10/2016	2:16 PM	108.71	108.73	108.705	108.705	19606
6/10/2016	2:17 PM	108.71	108.72	108.685	108.71	28323
6/10/2016	2:18 PM	108.69	108.71	108.6822	108.71	15336
6/10/2016	2:19 PM	108.67	108.69	108.66	108.69	43038
6/10/2016	2:20 PM	108.65	108.67	108.65	108.67	40954
6/10/2016	2:21 PM	108.67	108.6837	108.6401	108.655	136661
6/10/2016	2:22 PM	108.6801	108.6898	108.66	108.6662	120289
6/10/2016	2:23 PM	108.73	108.73	108.689	108.689	28289
6/10/2016	2:24 PM	108.74	108.74	108.72	108.7277	14609
6/10/2016	2:25 PM	108.75	108.76	108.73	108.74	51299
6/10/2016	2:26 PM	108.7614	108.77	108.73	108.76	49648
6/10/2016	2:27 PM	108.74	108.77	108.74	108.76	35898
6/10/2016	2:28 PM	108.72	108.74	108.7	108.74	21970
6/10/2016	2:29 PM	108.72	108.72	108.69	108.72	18859
6/10/2016	2:30 PM	108.69	108.72	108.69	108.72	13298
6/10/2016	2:31 PM	108.67	108.6959	108.66	108.69	87993
6/10/2016	2:32 PM	108.71	108.71	108.67	108.67	15269
6/10/2016	2:33 PM	108.675	108.7	108.66	108.7	20584
6/10/2016	2:34 PM	108.6961	108.6961	108.66	108.67	19396
6/10/2016	2:35 PM	108.6964	108.6964	108.67	108.69	11462
6/10/2016	2:36 PM	108.69	108.69	108.66	108.69	19822
6/10/2016	2:37 PM	108.7485	108.75	108.7	108.7	41581
6/10/2016	2:38 PM	108.78	108.78	108.74	108.75	20702
6/10/2016	2:39 PM	108.76	108.7899	108.75	108.7899	18970
6/10/2016	2:40 PM	108.81	108.81	108.76	108.76	47790
6/10/2016	2:41 PM	108.779	108.81	108.765	108.809	34998
6/10/2016	2:42 PM	108.76	108.78	108.75	108.7678	36693
6/10/2016	2:43 PM	108.7375	108.76	108.7213	108.76	19011
6/10/2016	2:44 PM	108.76	108.77	108.75	108.75	9012
6/10/2016	2:45 PM	108.74	108.75	108.73	108.74	5470
6/10/2016	2:46 PM	108.69	108.7423	108.66	108.74	79867
6/10/2016	2:47 PM	108.64	108.7	108.62	108.685	54565
6/10/2016	2:48 PM	108.65	108.65	108.64	108.64	47897
6/10/2016	2:49 PM	108.685	108.6899	108.65	108.65	26427
6/10/2016	2:50 PM	108.66	108.685	108.66	108.685	9965
6/10/2016	2:51 PM	108.64	108.66	108.64	108.66	14494
6/10/2016	2:52 PM	108.67	108.67	108.61	108.64	41939
6/10/2016	2:53 PM	108.63	108.67	108.63	108.669	15578
6/10/2016	2:54 PM	108.671	108.68	108.63	108.6301	21571
6/10/2016	2:55 PM	108.69	108.69	108.66	108.68	13444
6/10/2016	2:56 PM	108.6837	108.705	108.66	108.695	27455
6/10/2016	2:57 PM	108.66	108.6977	108.66	108.69	22929
6/10/2016	2:58 PM	108.705	108.705	108.65	108.655	10234
6/10/2016	2:59 PM	108.7	108.71	108.68	108.71	12145
6/10/2016	3:00 PM	108.695	108.71	108.68	108.7	13752
6/10/2016	3:01 PM	108.68	108.71	108.67	108.7	87773
6/10/2016	3:02 PM	108.66	108.69	108.65	108.69	33079
6/10/2016	3:03 PM	108.64	108.67	108.64	108.66	22001
6/10/2016	3:04 PM	108.68	108.685	108.64	108.65	33134
6/10/2016	3:05 PM	108.645	108.675	108.64	108.67	36811
6/10/2016	3:06 PM	108.66	108.67	108.6477	108.65	10579
6/10/2016	3:07 PM	108.66	108.67	108.66	108.67	9873
6/10/2016	3:08 PM	108.61	108.65	108.61	108.65	23576
6/10/2016	3:09 PM	108.612	108.62	108.601	108.62	20882
6/10/2016	3:10 PM	108.625	108.63	108.61	108.6138	32264
6/10/2016	3:11 PM	108.6	108.6298	108.6	108.625	17199
6/10/2016	3:12 PM	108.59	108.605	108.57	108.605	91756
6/10/2016	3:13 PM	108.58	108.605	108.58	108.5964	34716
6/10/2016	3:14 PM	108.6	108.605	108.58	108.5823	36090
6/10/2016	3:15 PM	108.57	108.6	108.56	108.6	24134
6/10/2016	3:16 PM	108.625	108.63	108.57	108.57	22993
6/10/2016	3:17 PM	108.665	108.69	108.63	108.63	56374
6/10/2016	3:18 PM	108.63	108.66	108.63	108.66	12528
6/10/2016	3:19 PM	108.6408	108.6408	108.62	108.6336	11715
6/10/2016	3:20 PM	108.67	108.67	108.64	108.6499	14050
6/10/2016	3:21 PM	108.66	108.68	108.66	108.66	26455
6/10/2016	3:22 PM	108.69	108.71	108.67	108.67	39786
6/10/2016	3:23 PM	108.72	108.72	108.69	108.6936	21700
6/10/2016	3:24 PM	108.7299	108.73	108.71	108.72	39593
6/10/2016	3:25 PM	108.75	108.75	108.72	108.72	18924
6/10/2016	3:26 PM	108.76	108.77	108.71	108.74	33173
6/10/2016	3:27 PM	108.74	108.76	108.74	108.76	28883
6/10/2016	3:28 PM	108.7671	108.77	108.74	108.74	43736
6/10/2016	3:29 PM	108.77	108.78	108.76	108.77	19586
6/10/2016	3:30 PM	108.76	108.7715	108.72	108.77	72021
6/10/2016	3:31 PM	108.785	108.795	108.76	108.76	39487
6/10/2016	3:32 PM	108.78	108.84	108.77	108.79	172247
6/10/2016	3:33 PM	108.84	108.84	108.78	108.78	20771
6/10/2016	3:34 PM	108.84	108.85	108.81	108.835	42180
6/10/2016	3:35 PM	108.8183	108.85	108.8183	108.84	48919
6/10/2016	3:36 PM	108.825	108.83	108.81	108.815	30539
6/10/2016	3:37 PM	108.83	108.84	108.815	108.8235	29077
6/10/2016	3:38 PM	108.81	108.84	108.8	108.835	35150
6/10/2016	3:39 PM	108.77	108.805	108.73	108.805	158416
6/10/2016	3:40 PM	108.8	108.81	108.7462	108.765	24452
6/10/2016	3:41 PM	108.775	108.8061	108.77	108.805	55082
6/10/2016	3:42 PM	108.77	108.79	108.764	108.775	32424
6/10/2016	3:43 PM	108.75	108.77	108.725	108.77	35478
6/10/2016	3:44 PM	108.75	108.76	108.75	108.76	9436
6/10/2016	3:45 PM	108.74	108.76	108.74	108.76	26479
6/10/2016	3:46 PM	108.78	108.79	108.74	108.74	72897
6/10/2016	3:47 PM	108.86	108.8662	108.78	108.78	129660
6/10/2016	3:48 PM	108.89	108.9	108.84	108.85	129813
6/10/2016	3:49 PM	108.945	108.95	108.88	108.88	103585
6/10/2016	3:50 PM	108.92	108.98	108.92	108.95	135281
6/10/2016	3:51 PM	108.845	108.935	108.84	108.92	147629
6/10/2016	3:52 PM	108.8899	108.9	108.84	108.84	158788
6/10/2016	3:53 PM	108.8892	108.89	108.87	108.88	29910
6/10/2016	3:54 PM	108.85	108.89	108.85	108.88	54394
6/10/2016	3:55 PM	108.8599	108.87	108.84	108.845	34730
6/10/2016	3:56 PM	108.85	108.89	108.84	108.86	63795
6/10/2016	3:57 PM	108.8399	108.845	108.82	108.84	58529
6/10/2016	3:58 PM	108.83	108.84	108.815	108.835	232921
6/10/2016	3:59 PM	108.905	108.905	108.83	108.835	555941
6/10/2016	4:00 PM	108.94	108.95	108.9	108.9	1236781
6/13/2016	9:31 AM	108.43	108.44	108.33	108.34	226626
6/13/2016	9:32 AM	108.47	108.47	108.4	108.43	117318
6/13/2016	9:33 AM	108.49	108.55	108.45	108.47	85920
6/13/2016	9:34 AM	108.55	108.5511	108.47	108.5	141794
6/13/2016	9:35 AM	108.52	108.56	108.5	108.55	175883
6/13/2016	9:36 AM	108.5	108.53	108.48	108.51	75208
6/13/2016	9:37 AM	108.45	108.5099	108.44	108.49	98763
6/13/2016	9:38 AM	108.38	108.46	108.37	108.46	119620
6/13/2016	9:39 AM	108.41	108.43	108.34	108.38	182548
6/13/2016	9:40 AM	108.32	108.44	108.32	108.41	89808
6/13/2016	9:41 AM	108.3401	108.36	108.29	108.34	65488
6/13/2016	9:42 AM	108.38	108.39	108.31	108.34	67094
6/13/2016	9:43 AM	108.47	108.49	108.38	108.38	104236
6/13/2016	9:44 AM	108.42	108.5	108.42	108.475	94209
6/13/2016	9:45 AM	108.31	108.43	108.31	108.42	144805
6/13/2016	9:46 AM	108.32	108.33	108.28	108.32	73515
6/13/2016	9:47 AM	108.45	108.45	108.34	108.34	51670
6/13/2016	9:48 AM	108.5	108.52	108.43	108.46	157405
6/13/2016	9:49 AM	108.48	108.5801	108.48	108.5	108497
6/13/2016	9:50 AM	108.61	108.63	108.48	108.48	60066
6/13/2016	9:51 AM	108.69	108.71	108.61	108.61	65202
6/13/2016	9:52 AM	108.75	108.77	108.6805	108.691	68334
6/13/2016	9:53 AM	108.75	108.76	108.69	108.75	159682
6/13/2016	9:54 AM	108.77	108.81	108.75	108.76	44562
6/13/2016	9:55 AM	108.79	108.79	108.75	108.77	18018
6/13/2016	9:56 AM	108.79	108.83	108.75	108.8	63410
6/13/2016	9:57 AM	108.75	108.82	108.7464	108.79	52115
6/13/2016	9:58 AM	108.75	108.76	108.73	108.75	43631
6/13/2016	9:59 AM	108.72	108.76	108.7	108.75	108317
6/13/2016	10:00 AM	108.71	108.732	108.68	108.72	208700
6/13/2016	10:01 AM	108.79	108.81	108.685	108.69	224204
6/13/2016	10:02 AM	108.82	108.88	108.78	108.78	268072
6/13/2016	10:03 AM	108.74	108.83	108.73	108.82	22054
6/13/2016	10:04 AM	108.71	108.75	108.7	108.74	34636
6/13/2016	10:05 AM	108.62	108.7	108.6	108.7	167112
6/13/2016	10:06 AM	108.63	108.65	108.61	108.62	122076
6/13/2016	10:07 AM	108.6	108.63	108.58	108.6275	55999
6/13/2016	10:08 AM	108.53	108.6	108.524	108.5932	76057
6/13/2016	10:09 AM	108.55	108.5699	108.52	108.52	34021
6/13/2016	10:10 AM	108.53	108.5824	108.53	108.54	27931
6/13/2016	10:11 AM	108.52	108.58	108.52	108.52	67241
6/13/2016	10:12 AM	108.61	108.6199	108.52	108.52	126511
6/13/2016	10:13 AM	108.6297	108.6297	108.56	108.61	27315
6/13/2016	10:14 AM	108.63	108.6311	108.6	108.63	40227
6/13/2016	10:15 AM	108.58	108.63	108.57	108.63	23242
6/13/2016	10:16 AM	108.59	108.61	108.56	108.58	22237
6/13/2016	10:17 AM	108.68	108.68	108.58	108.59	20764
6/13/2016	10:18 AM	108.68	108.7	108.64	108.6773	36992
6/13/2016	10:19 AM	108.63	108.68	108.63	108.68	16768
6/13/2016	10:20 AM	108.62	108.64	108.6	108.64	36968
6/13/2016	10:21 AM	108.62	108.62	108.55	108.62	40954
6/13/2016	10:22 AM	108.69	108.7	108.625	108.63	29323
6/13/2016	10:23 AM	108.689	108.74	108.68	108.69	42768
6/13/2016	10:24 AM	108.65	108.69	108.65	108.69	15013
6/13/2016	10:25 AM	108.69	108.69	108.64	108.65	12697
6/13/2016	10:26 AM	108.729	108.73	108.67	108.69	26355
6/13/2016	10:27 AM	108.67	108.74	108.65	108.73	30137
6/13/2016	10:28 AM	108.69	108.69	108.665	108.68	23586
6/13/2016	10:29 AM	108.79	108.79	108.68	108.69	57444
6/13/2016	10:30 AM	108.76	108.8	108.76	108.79	112606
6/13/2016	10:31 AM	108.84	108.85	108.77	108.77	52539
6/13/2016	10:32 AM	108.9	108.93	108.83	108.845	200423
6/13/2016	10:33 AM	108.89	108.93	108.89	108.9	61521
6/13/2016	10:34 AM	108.86	108.9211	108.8407	108.895	29146
6/13/2016	10:35 AM	108.861	108.89	108.855	108.86	21246
6/13/2016	10:36 AM	108.85	108.89	108.85	108.87	8459
6/13/2016	10:37 AM	108.85	108.88	108.84	108.845	47197
6/13/2016	10:38 AM	108.84	108.86	108.8207	108.85	25338
6/13/2016	10:39 AM	108.83	108.86	108.78	108.83	73668
6/13/2016	10:40 AM	108.75	108.82	108.73	108.82	81604
6/13/2016	10:41 AM	108.76	108.77	108.74	108.74	58255
6/13/2016	10:42 AM	108.76	108.78	108.749	108.76	49994
6/13/2016	10:43 AM	108.73	108.79	108.73	108.77	31357
6/13/2016	10:44 AM	108.7717	108.78	108.74	108.74	25601
6/13/2016	10:45 AM	108.72	108.78	108.72	108.775	20124
6/13/2016	10:46 AM	108.78	108.78	108.725	108.725	10791
6/13/2016	10:47 AM	108.82	108.83	108.775	108.775	55165
6/13/2016	10:48 AM	108.78	108.82	108.76	108.81	10738
6/13/2016	10:49 AM	108.68	108.79	108.68	108.79	30895
6/13/2016	10:50 AM	108.68	108.71	108.68	108.68	26082
6/13/2016	10:51 AM	108.63	108.68	108.62	108.67	26659
6/13/2016	10:52 AM	108.63	108.65	108.61	108.62	31256
6/13/2016	10:53 AM	108.65	108.69	108.635	108.64	115088
6/13/2016	10:54 AM	108.69	108.69	108.66	108.66	21113
6/13/2016	10:55 AM	108.7	108.71	108.65	108.69	57830
6/13/2016	10:56 AM	108.7	108.7398	108.7	108.7	18824
6/13/2016	10:57 AM	108.67	108.74	108.67	108.71	46789
6/13/2016	10:58 AM	108.655	108.66	108.62	108.66	120860
6/13/2016	10:59 AM	108.67	108.69	108.64	108.66	25148
6/13/2016	11:00 AM	108.6451	108.73	108.64	108.67	34579
6/13/2016	11:01 AM	108.6	108.69	108.585	108.65	101290
6/13/2016	11:02 AM	108.64	108.655	108.6	108.6	41946
6/13/2016	11:03 AM	108.63	108.67	108.63	108.65	51449
6/13/2016	11:04 AM	108.63	108.67	108.62	108.63	51534
6/13/2016	11:05 AM	108.63	108.66	108.62	108.64	25559
6/13/2016	11:06 AM	108.62	108.65	108.61	108.635	50256
6/13/2016	11:07 AM	108.6	108.625	108.6	108.612	17176
6/13/2016	11:08 AM	108.645	108.66	108.6	108.6	15558
6/13/2016	11:09 AM	108.61	108.65	108.61	108.65	19846
6/13/2016	11:10 AM	108.64	108.6495	108.58	108.61	50804
6/13/2016	11:11 AM	108.71	108.72	108.66	108.66	20373
6/13/2016	11:12 AM	108.72	108.75	108.68	108.7	22212
6/13/2016	11:13 AM	108.63	108.72	108.63	108.72	26856
6/13/2016	11:14 AM	108.62	108.63	108.59	108.62	28817
6/13/2016	11:15 AM	108.64	108.64	108.614	108.614	13963
6/13/2016	11:16 AM	108.62	108.64	108.605	108.63	29283
6/13/2016	11:17 AM	108.64	108.67	108.63	108.64	9665
6/13/2016	11:18 AM	108.66	108.69	108.635	108.65	17986
6/13/2016	11:19 AM	108.6718	108.6882	108.635	108.65	15605
6/13/2016	11:20 AM	108.64	108.68	108.64	108.68	3763
6/13/2016	11:21 AM	108.63	108.645	108.615	108.63	38701
6/13/2016	11:22 AM	108.65	108.665	108.625	108.625	30113
6/13/2016	11:23 AM	108.64	108.65	108.62	108.65	9934
6/13/2016	11:24 AM	108.63	108.63	108.61	108.629	5750
6/13/2016	11:25 AM	108.62	108.64	108.61	108.63	7165
6/13/2016	11:26 AM	108.57	108.62	108.559	108.62	43447
6/13/2016	11:27 AM	108.61	108.61	108.57	108.57	12516
6/13/2016	11:28 AM	108.59	108.61	108.572	108.61	9748
6/13/2016	11:29 AM	108.7	108.7011	108.585	108.59	71195
6/13/2016	11:30 AM	108.68	108.72	108.675	108.7	61999
6/13/2016	11:31 AM	108.68	108.7066	108.66	108.7	37814
6/13/2016	11:32 AM	108.66	108.6663	108.64	108.6663	21213
6/13/2016	11:33 AM	108.59	108.65	108.57	108.65	45958
6/13/2016	11:34 AM	108.52	108.58	108.51	108.58	61836
6/13/2016	11:35 AM	108.5	108.5318	108.48	108.5318	28498
6/13/2016	11:36 AM	108.49	108.51	108.47	108.5	19158
6/13/2016	11:37 AM	108.51	108.54	108.5	108.5	88682
6/13/2016	11:38 AM	108.42	108.53	108.42	108.52	29806
6/13/2016	11:39 AM	108.42	108.44	108.38	108.41	68654
6/13/2016	11:40 AM	108.36	108.42	108.36	108.41	112100
6/13/2016	11:41 AM	108.4199	108.4199	108.36	108.36	41055
6/13/2016	11:42 AM	108.43	108.46	108.4185	108.42	37468
6/13/2016	11:43 AM	108.44	108.44	108.4	108.43	13277
6/13/2016	11:44 AM	108.44	108.46	108.41	108.44	33154
6/13/2016	11:45 AM	108.425	108.45	108.415	108.44	59809
6/13/2016	11:46 AM	108.37	108.42	108.36	108.42	47359
6/13/2016	11:47 AM	108.41	108.41	108.35	108.36	50263
6/13/2016	11:48 AM	108.37	108.41	108.36	108.41	30821
6/13/2016	11:49 AM	108.42	108.42	108.365	108.365	79418
6/13/2016	11:50 AM	108.39	108.41	108.36	108.41	83307
6/13/2016	11:51 AM	108.29	108.4	108.29	108.4	80519
6/13/2016	11:52 AM	108.31	108.32	108.28	108.2908	98321
6/13/2016	11:53 AM	108.26	108.301	108.24	108.3	57871
6/13/2016	11:54 AM	108.21	108.27	108.17	108.27	213878
6/13/2016	11:55 AM	108.15	108.21	108.12	108.209	110114
6/13/2016	11:56 AM	108.135	108.1699	108.12	108.16	32534
6/13/2016	11:57 AM	108.16	108.17	108.12	108.14	62445
6/13/2016	11:58 AM	108.148	108.169	108.135	108.161	31990
6/13/2016	11:59 AM	108.12	108.16	108.11	108.14	27425
6/13/2016	12:00 PM	108.125	108.13	108.1	108.12	15701
6/13/2016	12:01 PM	108.08	108.13	108.07	108.12	37188
6/13/2016	12:02 PM	108.14	108.14	108.09	108.09	36266
6/13/2016	12:03 PM	108.2	108.21	108.13	108.14	113249
6/13/2016	12:04 PM	108.15	108.2	108.15	108.2	23267
6/13/2016	12:05 PM	108.16	108.17	108.14	108.14	24109
6/13/2016	12:06 PM	108.16	108.17	108.131	108.17	17428
6/13/2016	12:07 PM	108.18	108.19	108.15	108.17	31070
6/13/2016	12:08 PM	108.215	108.22	108.165	108.17	16733
6/13/2016	12:09 PM	108.2	108.22	108.1989	108.2101	15190
6/13/2016	12:10 PM	108.16	108.2	108.15	108.2	31443
6/13/2016	12:11 PM	108.21	108.21	108.1601	108.161	32593
6/13/2016	12:12 PM	108.18	108.22	108.17	108.21	29261
6/13/2016	12:13 PM	108.1739	108.18	108.16	108.17	20690
6/13/2016	12:14 PM	108.2	108.2	108.17	108.18	21626
6/13/2016	12:15 PM	108.2	108.2174	108.19	108.19	12576
6/13/2016	12:16 PM	108.21	108.225	108.205	108.21	12071
6/13/2016	12:17 PM	108.2301	108.25	108.22	108.22	34329
6/13/2016	12:18 PM	108.26	108.27	108.23	108.24	17660
6/13/2016	12:19 PM	108.25	108.2695	108.23	108.26	30539
6/13/2016	12:20 PM	108.242	108.26	108.23	108.2599	12570
6/13/2016	12:21 PM	108.2	108.24	108.2	108.24	22933
6/13/2016	12:22 PM	108.21	108.42	108.2	108.21	431141
6/13/2016	12:23 PM	108.27	108.295	108.17	108.22	174448
6/13/2016	12:24 PM	108.23	108.26	108.19	108.26	105940
6/13/2016	12:25 PM	108.26	108.31	108.23	108.23	76886
6/13/2016	12:26 PM	108.232	108.275	108.232	108.26	15598
6/13/2016	12:27 PM	108.2	108.235	108.18	108.235	13144
6/13/2016	12:28 PM	108.255	108.275	108.1887	108.2	31150
6/13/2016	12:29 PM	108.2725	108.285	108.25	108.25	38347
6/13/2016	12:30 PM	108.27	108.32	108.265	108.28	187138
6/13/2016	12:31 PM	108.31	108.32	108.26	108.27	52029
6/13/2016	12:32 PM	108.29	108.325	108.26	108.31	156541
6/13/2016	12:33 PM	108.26	108.32	108.26	108.28	29686
6/13/2016	12:34 PM	108.28	108.295	108.26	108.26	29797
6/13/2016	12:35 PM	108.29	108.298	108.27	108.29	12158
6/13/2016	12:36 PM	108.3	108.3	108.27	108.28	9836
6/13/2016	12:37 PM	108.3228	108.3228	108.3	108.3	5358
6/13/2016	12:38 PM	108.3	108.35	108.28	108.33	101421
6/13/2016	12:39 PM	108.33	108.35	108.3	108.3	7666
6/13/2016	12:40 PM	108.31	108.33	108.31	108.325	14254
6/13/2016	12:41 PM	108.39	108.39	108.305	108.305	32348
6/13/2016	12:42 PM	108.36	108.4	108.36	108.4	18617
6/13/2016	12:43 PM	108.4	108.42	108.346	108.36	47973
6/13/2016	12:44 PM	108.4	108.45	108.38	108.4	30350
6/13/2016	12:45 PM	108.41	108.43	108.39	108.408	28492
6/13/2016	12:46 PM	108.43	108.43	108.42	108.42	15967
6/13/2016	12:47 PM	108.41	108.42	108.4	108.42	19146
6/13/2016	12:48 PM	108.38	108.41	108.38	108.41	12206
6/13/2016	12:49 PM	108.38	108.4	108.36	108.375	12964
6/13/2016	12:50 PM	108.365	108.38	108.34	108.38	13891
6/13/2016	12:51 PM	108.4	108.42	108.38	108.38	20351
6/13/2016	12:52 PM	108.4	108.401	108.39	108.4	4702
6/13/2016	12:53 PM	108.42	108.425	108.38	108.39	19318
6/13/2016	12:54 PM	108.42	108.42	108.41	108.42	10796
6/13/2016	12:55 PM	108.42	108.43	108.4092	108.42	29164
6/13/2016	12:56 PM	108.42	108.43	108.42	108.42	2800
6/13/2016	12:57 PM	108.52	108.52	108.41	108.43	47481
6/13/2016	12:58 PM	108.48	108.54	108.48	108.52	15475
6/13/2016	12:59 PM	108.47	108.48	108.46	108.48	7338
6/13/2016	1:00 PM	108.45	108.491	108.45	108.465	22868
6/13/2016	1:01 PM	108.46	108.49	108.45	108.45	45535
6/13/2016	1:02 PM	108.4365	108.47	108.43	108.47	13321
6/13/2016	1:03 PM	108.4168	108.448	108.4168	108.44	9567
6/13/2016	1:04 PM	108.4	108.42	108.39	108.42	28191
6/13/2016	1:05 PM	108.42	108.42	108.4	108.4	7935
6/13/2016	1:06 PM	108.41	108.43	108.4	108.42	16625
6/13/2016	1:07 PM	108.43	108.44	108.41	108.41	14662
6/13/2016	1:08 PM	108.42	108.44	108.4	108.44	3361
6/13/2016	1:09 PM	108.41	108.42	108.4	108.41	5715
6/13/2016	1:10 PM	108.4	108.41	108.39	108.4	7534
6/13/2016	1:11 PM	108.38	108.42	108.37	108.42	11452
6/13/2016	1:12 PM	108.35	108.4	108.34	108.39	26447
6/13/2016	1:13 PM	108.36	108.36	108.3399	108.34	13924
6/13/2016	1:14 PM	108.38	108.38	108.37	108.37	5200
6/13/2016	1:15 PM	108.37	108.4	108.37	108.388	62340
6/13/2016	1:16 PM	108.3465	108.36	108.325	108.36	15488
6/13/2016	1:17 PM	108.35	108.38	108.34	108.35	9530
6/13/2016	1:18 PM	108.338	108.36	108.3235	108.36	2575
6/13/2016	1:19 PM	108.31	108.3435	108.31	108.3435	12691
6/13/2016	1:20 PM	108.31	108.31	108.2808	108.3	10142
6/13/2016	1:21 PM	108.35	108.3508	108.31	108.31	5163
6/13/2016	1:22 PM	108.35	108.36	108.34	108.34	15606
6/13/2016	1:23 PM	108.42	108.425	108.35	108.35	47068
6/13/2016	1:24 PM	108.4099	108.44	108.4	108.41	12834
6/13/2016	1:25 PM	108.41	108.42	108.395	108.4032	17078
6/13/2016	1:26 PM	108.3731	108.4	108.37	108.4	3425
6/13/2016	1:27 PM	108.43	108.45	108.38	108.38	16310
6/13/2016	1:28 PM	108.42	108.45	108.42	108.43	23367
6/13/2016	1:29 PM	108.4318	108.44	108.42	108.42	6300
6/13/2016	1:30 PM	108.44	108.44	108.43	108.435	10729
6/13/2016	1:31 PM	108.43	108.44	108.43	108.44	11146
6/13/2016	1:32 PM	108.44	108.44	108.4277	108.43	8289
6/13/2016	1:33 PM	108.43	108.44	108.421	108.44	13228
6/13/2016	1:34 PM	108.41	108.43	108.41	108.43	6900
6/13/2016	1:35 PM	108.38	108.411	108.38	108.411	16037
6/13/2016	1:36 PM	108.34	108.38	108.32	108.38	28199
6/13/2016	1:37 PM	108.3	108.35	108.29	108.3439	19560
6/13/2016	1:38 PM	108.27	108.31	108.26	108.31	49293
6/13/2016	1:39 PM	108.29	108.32	108.26	108.27	25648
6/13/2016	1:40 PM	108.27	108.2935	108.25	108.28	29536
6/13/2016	1:41 PM	108.26	108.2624	108.235	108.26	40737
6/13/2016	1:42 PM	108.26	108.267	108.24	108.26	26306
6/13/2016	1:43 PM	108.3	108.31	108.27	108.27	12231
6/13/2016	1:44 PM	108.3	108.32	108.3	108.3	15126
6/13/2016	1:45 PM	108.44	108.44	108.3	108.3	231387
6/13/2016	1:46 PM	108.44	108.45	108.43	108.435	32828
6/13/2016	1:47 PM	108.4	108.45	108.4	108.44	48750
6/13/2016	1:48 PM	108.4	108.41	108.3807	108.41	9888
6/13/2016	1:49 PM	108.4	108.41	108.39	108.4	17643
6/13/2016	1:50 PM	108.39	108.39	108.36	108.39	6613
6/13/2016	1:51 PM	108.35	108.38	108.34	108.38	45311
6/13/2016	1:52 PM	108.3	108.355	108.29	108.35	123251
6/13/2016	1:53 PM	108.29	108.32	108.28	108.2965	11714
6/13/2016	1:54 PM	108.22	108.2899	108.22	108.28	76942
6/13/2016	1:55 PM	108.21	108.25	108.2032	108.21	19619
6/13/2016	1:56 PM	108.2035	108.23	108.17	108.22	118197
6/13/2016	1:57 PM	108.2	108.205	108.1701	108.2	55770
6/13/2016	1:58 PM	108.22	108.22	108.19	108.19	11295
6/13/2016	1:59 PM	108.18	108.23	108.18	108.22	18435
6/13/2016	2:00 PM	108.21	108.21	108.16	108.17	15686
6/13/2016	2:01 PM	108.21	108.25	108.191	108.205	50056
6/13/2016	2:02 PM	108.2	108.21	108.18	108.2	32355
6/13/2016	2:03 PM	108.1489	108.19	108.14	108.19	122894
6/13/2016	2:04 PM	108.18	108.19	108.14	108.1464	40022
6/13/2016	2:05 PM	108.18	108.2	108.18	108.19	26970
6/13/2016	2:06 PM	108.2	108.21	108.18	108.18	21531
6/13/2016	2:07 PM	108.24	108.24	108.19	108.2	13747
6/13/2016	2:08 PM	108.24	108.25	108.2136	108.23	15063
6/13/2016	2:09 PM	108.28	108.305	108.245	108.246	21869
6/13/2016	2:10 PM	108.27	108.28	108.265	108.28	7283
6/13/2016	2:11 PM	108.29	108.31	108.25	108.274	28302
6/13/2016	2:12 PM	108.304	108.304	108.28	108.295	10087
6/13/2016	2:13 PM	108.35	108.37	108.3036	108.31	56543
6/13/2016	2:14 PM	108.354	108.38	108.345	108.3515	5341
6/13/2016	2:15 PM	108.39	108.4	108.37	108.37	31000
6/13/2016	2:16 PM	108.35	108.39	108.35	108.39	23090
6/13/2016	2:17 PM	108.36	108.37	108.35	108.36	18426
6/13/2016	2:18 PM	108.34	108.3675	108.31	108.36	26653
6/13/2016	2:19 PM	108.33	108.35	108.3	108.34	13309
6/13/2016	2:20 PM	108.32	108.32	108.31	108.32	3022
6/13/2016	2:21 PM	108.29	108.34	108.29	108.32	105784
6/13/2016	2:22 PM	108.27	108.3	108.26	108.3	44594
6/13/2016	2:23 PM	108.28	108.29	108.26	108.26	18214
6/13/2016	2:24 PM	108.29	108.3	108.28	108.285	27980
6/13/2016	2:25 PM	108.2834	108.31	108.2834	108.29	10900
6/13/2016	2:26 PM	108.25	108.28	108.23	108.28	18294
6/13/2016	2:27 PM	108.25	108.27	108.23	108.25	38306
6/13/2016	2:28 PM	108.27	108.28	108.255	108.255	28284
6/13/2016	2:29 PM	108.33	108.33	108.28	108.28	44438
6/13/2016	2:30 PM	108.33	108.34	108.29	108.32	54404
6/13/2016	2:31 PM	108.3	108.33	108.28	108.33	19300
6/13/2016	2:32 PM	108.36	108.36	108.31	108.31	45341
6/13/2016	2:33 PM	108.3975	108.4	108.35	108.35	32531
6/13/2016	2:34 PM	108.49	108.5	108.4	108.4	61475
6/13/2016	2:35 PM	108.46	108.51	108.46	108.5	38112
6/13/2016	2:36 PM	108.46	108.49	108.46	108.479	10149
6/13/2016	2:37 PM	108.49	108.5101	108.46	108.461	12319
6/13/2016	2:38 PM	108.47	108.491	108.46	108.49	36080
6/13/2016	2:39 PM	108.45	108.48	108.441	108.47	31475
6/13/2016	2:40 PM	108.46	108.46	108.45	108.452	13368
6/13/2016	2:41 PM	108.4992	108.5065	108.4601	108.466	26555
6/13/2016	2:42 PM	108.51	108.51	108.48	108.498	39107
6/13/2016	2:43 PM	108.51	108.52	108.5	108.515	3618
6/13/2016	2:44 PM	108.55	108.55	108.51	108.52	44922
6/13/2016	2:45 PM	108.52	108.548	108.52	108.54	19978
6/13/2016	2:46 PM	108.45	108.52	108.45	108.52	69641
6/13/2016	2:47 PM	108.46	108.47	108.44	108.45	40305
6/13/2016	2:48 PM	108.44	108.472	108.44	108.46	36555
6/13/2016	2:49 PM	108.44	108.45	108.43	108.44	14967
6/13/2016	2:50 PM	108.415	108.45	108.41	108.45	14314
6/13/2016	2:51 PM	108.41	108.43	108.406	108.42	14385
6/13/2016	2:52 PM	108.39	108.42	108.38	108.41	15197
6/13/2016	2:53 PM	108.32	108.395	108.32	108.39	62848
6/13/2016	2:54 PM	108.35	108.35	108.31	108.31	40774
6/13/2016	2:55 PM	108.4	108.4	108.35	108.35	50213
6/13/2016	2:56 PM	108.37	108.4	108.36	108.39	17257
6/13/2016	2:57 PM	108.37	108.4	108.37	108.38	10927
6/13/2016	2:58 PM	108.36	108.38	108.36	108.377	7375
6/13/2016	2:59 PM	108.34	108.37	108.31	108.36	54496
6/13/2016	3:00 PM	108.33	108.34	108.31	108.34	25933
6/13/2016	3:01 PM	108.32	108.33	108.31	108.33	10217
6/13/2016	3:02 PM	108.35	108.37	108.33	108.33	49346
6/13/2016	3:03 PM	108.32	108.39	108.32	108.35	39938
6/13/2016	3:04 PM	108.29	108.325	108.28	108.32	63248
6/13/2016	3:05 PM	108.32	108.32	108.26	108.28	38161
6/13/2016	3:06 PM	108.22	108.3	108.21	108.3	68451
6/13/2016	3:07 PM	108.22	108.23	108.19	108.22	33917
6/13/2016	3:08 PM	108.1865	108.22	108.17	108.22	97201
6/13/2016	3:09 PM	108.21	108.21	108.18	108.18	19193
6/13/2016	3:10 PM	108.15	108.215	108.13	108.2143	329087
6/13/2016	3:11 PM	108.17	108.18	108.14	108.14	54703
6/13/2016	3:12 PM	108.1999	108.22	108.17	108.17	49740
6/13/2016	3:13 PM	108.16	108.1999	108.16	108.194	82946
6/13/2016	3:14 PM	108.115	108.161	108.11	108.161	115718
6/13/2016	3:15 PM	108.17	108.17	108.11	108.11	27490
6/13/2016	3:16 PM	108.17	108.2	108.17	108.17	134036
6/13/2016	3:17 PM	108.19	108.1999	108.178	108.18	18631
6/13/2016	3:18 PM	108.18	108.2	108.14	108.19	60994
6/13/2016	3:19 PM	108.18	108.18	108.145	108.17	6499
6/13/2016	3:20 PM	108.22	108.22	108.175	108.181	33960
6/13/2016	3:21 PM	108.23	108.25	108.22	108.22	29326
6/13/2016	3:22 PM	108.27	108.28	108.225	108.235	46406
6/13/2016	3:23 PM	108.26	108.275	108.25	108.27	47548
6/13/2016	3:24 PM	108.27	108.27	108.25	108.26	10054
6/13/2016	3:25 PM	108.21	108.27	108.205	108.2601	110566
6/13/2016	3:26 PM	108.25	108.28	108.215	108.22	77141
6/13/2016	3:27 PM	108.22	108.25	108.21	108.23	16261
6/13/2016	3:28 PM	108.13	108.22	108.13	108.22	70527
6/13/2016	3:29 PM	108.2	108.2	108.13	108.13	40718
6/13/2016	3:30 PM	108.2	108.21	108.18	108.2	26990
6/13/2016	3:31 PM	108.2	108.21	108.17	108.1999	23909
6/13/2016	3:32 PM	108.239	108.24	108.195	108.21	37522
6/13/2016	3:33 PM	108.25	108.26	108.22	108.24	44120
6/13/2016	3:34 PM	108.21	108.26	108.21	108.26	25135
6/13/2016	3:35 PM	108.2	108.2499	108.19	108.21	67201
6/13/2016	3:36 PM	108.19	108.22	108.18	108.195	23502
6/13/2016	3:37 PM	108.17	108.21	108.17	108.18	28411
6/13/2016	3:38 PM	108.15	108.19	108.13	108.1799	125009
6/13/2016	3:39 PM	108.16	108.16	108.11	108.15	57713
6/13/2016	3:40 PM	108.14	108.16	108.12	108.155	81669
6/13/2016	3:41 PM	108.1	108.14	108.09	108.14	78176
6/13/2016	3:42 PM	108.12	108.12	108.081	108.1	116954
6/13/2016	3:43 PM	108.1	108.13	108.085	108.11	158713
6/13/2016	3:44 PM	108.04	108.0936	108.02	108.0936	181699
6/13/2016	3:45 PM	108.05	108.07	108.04	108.0479	144462
6/13/2016	3:46 PM	108.04	108.07	108.025	108.04	70326
6/13/2016	3:47 PM	108.04	108.055	108.02	108.03	43273
6/13/2016	3:48 PM	108.04	108.06	108.015	108.04	69679
6/13/2016	3:49 PM	108.065	108.065	108.02	108.04	134739
6/13/2016	3:50 PM	108.02	108.065	108.02	108.06	105160
6/13/2016	3:51 PM	107.99	108.02	107.9823	108.02	261876
6/13/2016	3:52 PM	107.95	107.99	107.94	107.99	85265
6/13/2016	3:53 PM	107.93	107.97	107.92	107.95	196236
6/13/2016	3:54 PM	107.92	107.94	107.89	107.93	184160
6/13/2016	3:55 PM	107.96	107.97	107.9109	107.92	149184
6/13/2016	3:56 PM	107.94	107.9699	107.92	107.96	73906
6/13/2016	3:57 PM	107.95	107.96	107.93	107.95	89180
6/13/2016	3:58 PM	107.97	107.97	107.94	107.95	114069
6/13/2016	3:59 PM	107.99	108.01	107.965	107.97	207119
6/13/2016	4:00 PM	108.03	108.07	107.98	107.99	1069710
6/14/2016	9:31 AM	107.91	107.93	107.77	107.79	222615
6/14/2016	9:32 AM	108.04	108.04	107.9	107.91	155591
6/14/2016	9:33 AM	108.08	108.11	108.04	108.04	137369
6/14/2016	9:34 AM	108.08	108.11	108.06	108.08	130271
6/14/2016	9:35 AM	108.14	108.17	108.08	108.09	139133
6/14/2016	9:36 AM	108.17	108.19	108.13	108.15	137984
6/14/2016	9:37 AM	108.21	108.23	108.15	108.17	170796
6/14/2016	9:38 AM	108.23	108.245	108.18	108.21	81448
6/14/2016	9:39 AM	108.25	108.27	108.22	108.22	118562
6/14/2016	9:40 AM	108.23	108.26	108.2	108.255	111207
6/14/2016	9:41 AM	108.31	108.32	108.24	108.24	166886
6/14/2016	9:42 AM	108.32	108.33	108.28	108.309	163735
6/14/2016	9:43 AM	108.37	108.39	108.32	108.32	223722
6/14/2016	9:44 AM	108.33	108.3795	108.29	108.3725	166990
6/14/2016	9:45 AM	108.36	108.36	108.32	108.33	145233
6/14/2016	9:46 AM	108.23	108.385	108.22	108.37	63419
6/14/2016	9:47 AM	108.23	108.28	108.23	108.24	179834
6/14/2016	9:48 AM	108.26	108.26	108.205	108.22	30131
6/14/2016	9:49 AM	108.19	108.26	108.16	108.26	165491
6/14/2016	9:50 AM	108.21	108.24	108.19	108.19	90893
6/14/2016	9:51 AM	108.2165	108.26	108.2	108.2103	85622
6/14/2016	9:52 AM	108.16	108.23	108.155	108.21	33552
6/14/2016	9:53 AM	108.15	108.16	108.091	108.155	86740
6/14/2016	9:54 AM	108.18	108.21	108.14	108.151	62982
6/14/2016	9:55 AM	108.225	108.25	108.2	108.2	51529
6/14/2016	9:56 AM	108.28	108.28	108.22	108.23	19572
6/14/2016	9:57 AM	108.23	108.28	108.22	108.28	35908
6/14/2016	9:58 AM	108.25	108.28	108.21	108.24	157950
6/14/2016	9:59 AM	108.2	108.25	108.2	108.24	45175
6/14/2016	10:00 AM	108.28	108.31	108.1955	108.1955	137712
6/14/2016	10:01 AM	108.295	108.305	108.26	108.29	63487
6/14/2016	10:02 AM	108.34	108.415	108.29	108.29	218702
6/14/2016	10:03 AM	108.3	108.35	108.275	108.34	78679
6/14/2016	10:04 AM	108.24	108.2805	108.21	108.2805	69529
6/14/2016	10:05 AM	108.26	108.27	108.19	108.2407	78174
6/14/2016	10:06 AM	108.21	108.27	108.2089	108.261	54445
6/14/2016	10:07 AM	108.16	108.23	108.14	108.2001	222605
6/14/2016	10:08 AM	108.17	108.18	108.14	108.16	45042
6/14/2016	10:09 AM	108.15	108.19	108.11	108.17	100699
6/14/2016	10:10 AM	108.11	108.15	108.08	108.15	66121
6/14/2016	10:11 AM	108.15	108.1799	108.111	108.112	30924
6/14/2016	10:12 AM	108.1721	108.2	108.14	108.14	49199
6/14/2016	10:13 AM	108.08	108.17	108.03	108.17	38463
6/14/2016	10:14 AM	108.03	108.11	108.02	108.065	35691
6/14/2016	10:15 AM	108.03	108.08	108.02	108.04	54631
6/14/2016	10:16 AM	107.99	108.04	107.99	108.01	152520
6/14/2016	10:17 AM	107.96	107.981	107.95	107.98	55496
6/14/2016	10:18 AM	107.91	107.97	107.9	107.97	201383
6/14/2016	10:19 AM	107.92	107.94	107.89	107.91	72476
6/14/2016	10:20 AM	107.825	107.9233	107.825	107.92	81748
6/14/2016	10:21 AM	107.84	107.88	107.79	107.8305	143062
6/14/2016	10:22 AM	107.86	107.87	107.81	107.83	29083
6/14/2016	10:23 AM	107.879	107.889	107.85	107.86	21422
6/14/2016	10:24 AM	107.854	107.88	107.8495	107.8737	25329
6/14/2016	10:25 AM	107.799	107.8527	107.78	107.8527	56419
6/14/2016	10:26 AM	107.72	107.8	107.71	107.79	94700
6/14/2016	10:27 AM	107.7362	107.74	107.69	107.7299	47228
6/14/2016	10:28 AM	107.8	107.81	107.74	107.74	49855
6/14/2016	10:29 AM	107.829	107.829	107.7875	107.79	47349
6/14/2016	10:30 AM	107.81	107.83	107.81	107.82	37225
6/14/2016	10:31 AM	107.87	107.88	107.8	107.81	146880
6/14/2016	10:32 AM	107.87	107.9	107.86	107.89	43569
6/14/2016	10:33 AM	107.9	107.91	107.87	107.87	75501
6/14/2016	10:34 AM	107.88	107.91	107.85	107.9	46918
6/14/2016	10:35 AM	107.8701	107.88	107.87	107.88	15557
6/14/2016	10:36 AM	107.85	107.9	107.844	107.87	34589
6/14/2016	10:37 AM	107.735	107.852	107.73	107.852	125142
6/14/2016	10:38 AM	107.68	107.73	107.63	107.73	125313
6/14/2016	10:39 AM	107.67	107.68	107.63	107.68	96670
6/14/2016	10:40 AM	107.79	107.79	107.68	107.68	72987
6/14/2016	10:41 AM	107.79	107.81	107.76	107.79	79422
6/14/2016	10:42 AM	107.775	107.78	107.74	107.78	17647
6/14/2016	10:43 AM	107.83	107.85	107.77	107.77	28721
6/14/2016	10:44 AM	107.86	107.8672	107.83	107.84	41551
6/14/2016	10:45 AM	107.79	107.85	107.79	107.85	9149
6/14/2016	10:46 AM	107.73	107.78	107.7165	107.78	57403
6/14/2016	10:47 AM	107.785	107.79	107.72	107.72	12801
6/14/2016	10:48 AM	107.71	107.78	107.69	107.78	42601
6/14/2016	10:49 AM	107.58	107.7	107.5601	107.7	118830
6/14/2016	10:50 AM	107.65	107.65	107.5799	107.58	53310
6/14/2016	10:51 AM	107.67	107.69	107.605	107.65	64857
6/14/2016	10:52 AM	107.63	107.675	107.61	107.67	27210
6/14/2016	10:53 AM	107.51	107.63	107.51	107.63	51240
6/14/2016	10:54 AM	107.55	107.561	107.5105	107.52	24211
6/14/2016	10:55 AM	107.47	107.55	107.47	107.55	124317
6/14/2016	10:56 AM	107.4233	107.485	107.42	107.46	74653
6/14/2016	10:57 AM	107.41	107.424	107.36	107.41	73347
6/14/2016	10:58 AM	107.38	107.414	107.36	107.4	38718
6/14/2016	10:59 AM	107.372	107.41	107.37	107.39	37504
6/14/2016	11:00 AM	107.43	107.44	107.37	107.37	41104
6/14/2016	11:01 AM	107.38	107.41	107.37	107.41	37654
6/14/2016	11:02 AM	107.4	107.41	107.39	107.39	14810
6/14/2016	11:03 AM	107.38	107.4	107.32	107.4	126727
6/14/2016	11:04 AM	107.38	107.385	107.36	107.38	41391
6/14/2016	11:05 AM	107.43	107.4399	107.36	107.37	50356
6/14/2016	11:06 AM	107.415	107.435	107.41	107.43	32516
6/14/2016	11:07 AM	107.41	107.42	107.38	107.42	11537
6/14/2016	11:08 AM	107.51	107.51	107.41	107.41	69684
6/14/2016	11:09 AM	107.5	107.52	107.47	107.51	142456
6/14/2016	11:10 AM	107.55	107.55	107.495	107.495	57022
6/14/2016	11:11 AM	107.52	107.55	107.5	107.54	46036
6/14/2016	11:12 AM	107.53	107.55	107.5	107.51	68141
6/14/2016	11:13 AM	107.51	107.5399	107.5	107.5399	113904
6/14/2016	11:14 AM	107.48	107.53	107.46	107.51	132370
6/14/2016	11:15 AM	107.43	107.49	107.39	107.48	76329
6/14/2016	11:16 AM	107.39	107.43	107.36	107.43	39422
6/14/2016	11:17 AM	107.4	107.41	107.37	107.39	20000
6/14/2016	11:18 AM	107.35	107.4163	107.35	107.405	84422
6/14/2016	11:19 AM	107.2805	107.37	107.27	107.35	113841
6/14/2016	11:20 AM	107.33	107.34	107.24	107.271	62182
6/14/2016	11:21 AM	107.3	107.35	107.28	107.33	77475
6/14/2016	11:22 AM	107.39	107.39	107.27	107.29	37860
6/14/2016	11:23 AM	107.3887	107.4	107.36	107.38	24445
6/14/2016	11:24 AM	107.35	107.41	107.33	107.385	32333
6/14/2016	11:25 AM	107.4	107.419	107.355	107.36	55259
6/14/2016	11:26 AM	107.35	107.407	107.33	107.4066	36513
6/14/2016	11:27 AM	107.32	107.33	107.27	107.33	67859
6/14/2016	11:28 AM	107.28	107.32	107.25	107.32	41683
6/14/2016	11:29 AM	107.31	107.352	107.275	107.28	34608
6/14/2016	11:30 AM	107.27	107.31	107.245	107.31	106803
6/14/2016	11:31 AM	107.26	107.35	107.26	107.27	44441
6/14/2016	11:32 AM	107.265	107.3	107.24	107.26	138288
6/14/2016	11:33 AM	107.3	107.31	107.24	107.265	107949
6/14/2016	11:34 AM	107.375	107.39	107.31	107.31	129835
6/14/2016	11:35 AM	107.4	107.41	107.38	107.38	113349
6/14/2016	11:36 AM	107.45	107.47	107.41	107.41	85884
6/14/2016	11:37 AM	107.49	107.51	107.47	107.47	82409
6/14/2016	11:38 AM	107.47	107.53	107.46	107.5	125712
6/14/2016	11:39 AM	107.51	107.51	107.435	107.46	240205
6/14/2016	11:40 AM	107.52	107.54	107.505	107.51	83272
6/14/2016	11:41 AM	107.52	107.54	107.49	107.52	40570
6/14/2016	11:42 AM	107.52	107.54	107.5089	107.53	36195
6/14/2016	11:43 AM	107.56	107.57	107.51	107.5201	38243
6/14/2016	11:44 AM	107.54	107.56	107.53	107.56	44226
6/14/2016	11:45 AM	107.5	107.54	107.48	107.54	51095
6/14/2016	11:46 AM	107.48	107.5148	107.48	107.496	45583
6/14/2016	11:47 AM	107.48	107.5	107.47	107.48	33607
6/14/2016	11:48 AM	107.49	107.515	107.475	107.48	42112
6/14/2016	11:49 AM	107.52	107.53	107.5	107.51	27436
6/14/2016	11:50 AM	107.47	107.51	107.46	107.51	64038
6/14/2016	11:51 AM	107.49	107.5099	107.45	107.47	43104
6/14/2016	11:52 AM	107.5	107.51	107.48	107.48	21560
6/14/2016	11:53 AM	107.45	107.49	107.45	107.49	45517
6/14/2016	11:54 AM	107.48	107.48	107.42	107.45	33198
6/14/2016	11:55 AM	107.515	107.52	107.48	107.48	53353
6/14/2016	11:56 AM	107.46	107.51	107.45	107.5	40731
6/14/2016	11:57 AM	107.42	107.46	107.37	107.46	95050
6/14/2016	11:58 AM	107.43	107.45	107.43	107.43	27261
6/14/2016	11:59 AM	107.43	107.43	107.41	107.43	33170
6/14/2016	12:00 PM	107.42	107.42	107.4035	107.42	24406
6/14/2016	12:01 PM	107.46	107.47	107.41	107.41	76764
6/14/2016	12:02 PM	107.405	107.45	107.4	107.45	62176
6/14/2016	12:03 PM	107.41	107.43	107.38	107.4	106437
6/14/2016	12:04 PM	107.478	107.48	107.41	107.41	44888
6/14/2016	12:05 PM	107.5	107.52	107.48	107.48	73109
6/14/2016	12:06 PM	107.45	107.51	107.44	107.51	41157
6/14/2016	12:07 PM	107.41	107.44	107.39	107.44	20157
6/14/2016	12:08 PM	107.42	107.43	107.4	107.4	20165
6/14/2016	12:09 PM	107.42	107.42	107.4	107.42	13279
6/14/2016	12:10 PM	107.43	107.43	107.42	107.42	6847
6/14/2016	12:11 PM	107.455	107.46	107.43	107.43	27908
6/14/2016	12:12 PM	107.43	107.46	107.425	107.46	41342
6/14/2016	12:13 PM	107.47	107.47	107.415	107.425	37995
6/14/2016	12:14 PM	107.51	107.51	107.46	107.47	31627
6/14/2016	12:15 PM	107.54	107.54	107.49	107.5	74785
6/14/2016	12:16 PM	107.55	107.56	107.53	107.54	92939
6/14/2016	12:17 PM	107.55	107.56	107.53	107.54	34934
6/14/2016	12:18 PM	107.59	107.6	107.54	107.54	36245
6/14/2016	12:19 PM	107.56	107.58	107.555	107.58	63575
6/14/2016	12:20 PM	107.56	107.56	107.52	107.554	45421
6/14/2016	12:21 PM	107.615	107.62	107.56	107.56	49489
6/14/2016	12:22 PM	107.6325	107.65	107.62	107.62	34584
6/14/2016	12:23 PM	107.67	107.67	107.62	107.6437	141143
6/14/2016	12:24 PM	107.71	107.71	107.66	107.66	44963
6/14/2016	12:25 PM	107.72	107.725	107.7	107.71	71379
6/14/2016	12:26 PM	107.829	107.8369	107.72	107.73	121866
6/14/2016	12:27 PM	107.83	107.84	107.8	107.83	71780
6/14/2016	12:28 PM	107.84	107.84	107.82	107.84	22955
6/14/2016	12:29 PM	107.89	107.9	107.84	107.84	57888
6/14/2016	12:30 PM	107.87	107.89	107.855	107.89	47803
6/14/2016	12:31 PM	107.82	107.87	107.81	107.87	56521
6/14/2016	12:32 PM	107.8	107.83	107.79	107.82	73577
6/14/2016	12:33 PM	107.79	107.81	107.785	107.8	26077
6/14/2016	12:34 PM	107.78	107.79	107.78	107.79	19836
6/14/2016	12:35 PM	107.78	107.79	107.76	107.78	32218
6/14/2016	12:36 PM	107.81	107.81	107.77	107.78	12788
6/14/2016	12:37 PM	107.78	107.83	107.78	107.81	12851
6/14/2016	12:38 PM	107.761	107.79	107.76	107.78	16334
6/14/2016	12:39 PM	107.79	107.8	107.76	107.77	28302
6/14/2016	12:40 PM	107.78	107.78	107.745	107.78	24462
6/14/2016	12:41 PM	107.755	107.79	107.74	107.77	58617
6/14/2016	12:42 PM	107.78	107.78	107.73	107.76	30429
6/14/2016	12:43 PM	107.7827	107.7827	107.76	107.77	64593
6/14/2016	12:44 PM	107.75	107.79	107.75	107.7861	15117
6/14/2016	12:45 PM	107.75	107.76	107.72	107.75	16194
6/14/2016	12:46 PM	107.71	107.7662	107.71	107.75	33219
6/14/2016	12:47 PM	107.74	107.74	107.69	107.71	35146
6/14/2016	12:48 PM	107.76	107.76	107.74	107.74	42594
6/14/2016	12:49 PM	107.79	107.79	107.7589	107.76	5782
6/14/2016	12:50 PM	107.77	107.78	107.75	107.78	21231
6/14/2016	12:51 PM	107.76	107.78	107.76	107.775	9302
6/14/2016	12:52 PM	107.79	107.79	107.74	107.76	11806
6/14/2016	12:53 PM	107.77	107.79	107.77	107.789	8832
6/14/2016	12:54 PM	107.77	107.77	107.73	107.76	9247
6/14/2016	12:55 PM	107.75	107.78	107.75	107.77	23676
6/14/2016	12:56 PM	107.78	107.79	107.76	107.76	32398
6/14/2016	12:57 PM	107.7978	107.81	107.775	107.79	5932
6/14/2016	12:58 PM	107.7	107.79	107.68	107.79	30647
6/14/2016	12:59 PM	107.67	107.7099	107.66	107.7099	31776
6/14/2016	1:00 PM	107.72	107.72	107.67	107.67	10312
6/14/2016	1:01 PM	107.69	107.72	107.6807	107.72	8502
6/14/2016	1:02 PM	107.74	107.74	107.69	107.69	4868
6/14/2016	1:03 PM	107.74	107.75	107.72	107.73	29609
6/14/2016	1:04 PM	107.76	107.78	107.735	107.75	11567
6/14/2016	1:05 PM	107.76	107.78	107.76	107.765	6980
6/14/2016	1:06 PM	107.76	107.765	107.74	107.765	12398
6/14/2016	1:07 PM	107.75	107.76	107.74	107.7565	12544
6/14/2016	1:08 PM	107.7599	107.76	107.745	107.745	3864
6/14/2016	1:09 PM	107.695	107.77	107.68	107.76	9981
6/14/2016	1:10 PM	107.67	107.7	107.665	107.69	15249
6/14/2016	1:11 PM	107.621	107.68	107.62	107.67	41257
6/14/2016	1:12 PM	107.61	107.65	107.61	107.63	15064
6/14/2016	1:13 PM	107.66	107.66	107.62	107.62	20877
6/14/2016	1:14 PM	107.61	107.66	107.6	107.66	15609
6/14/2016	1:15 PM	107.63	107.6327	107.6105	107.611	10799
6/14/2016	1:16 PM	107.6	107.63	107.59	107.63	20814
6/14/2016	1:17 PM	107.6	107.61	107.59	107.61	14431
6/14/2016	1:18 PM	107.68	107.7	107.6	107.6	82215
6/14/2016	1:19 PM	107.65	107.6899	107.63	107.68	43597
6/14/2016	1:20 PM	107.65	107.67	107.63	107.66	61605
6/14/2016	1:21 PM	107.66	107.67	107.65	107.65	9213
6/14/2016	1:22 PM	107.67	107.69	107.66	107.66	25036
6/14/2016	1:23 PM	107.6728	107.68	107.665	107.67	8034
6/14/2016	1:24 PM	107.675	107.68	107.66	107.675	5649
6/14/2016	1:25 PM	107.675	107.68	107.67	107.67	3900
6/14/2016	1:26 PM	107.675	107.696	107.6735	107.6735	29934
6/14/2016	1:27 PM	107.64	107.68	107.625	107.675	24260
6/14/2016	1:28 PM	107.615	107.655	107.615	107.65	23188
6/14/2016	1:29 PM	107.65	107.65	107.62	107.62	11564
6/14/2016	1:30 PM	107.62	107.67	107.62	107.645	10769
6/14/2016	1:31 PM	107.61	107.64	107.61	107.62	15903
6/14/2016	1:32 PM	107.64	107.64	107.61	107.6139	15398
6/14/2016	1:33 PM	107.7	107.7	107.648	107.65	21609
6/14/2016	1:34 PM	107.7	107.73	107.7	107.7	48835
6/14/2016	1:35 PM	107.75	107.7679	107.7	107.7	28852
6/14/2016	1:36 PM	107.75	107.76	107.73	107.75	8423
6/14/2016	1:37 PM	107.74	107.755	107.72	107.75	16185
6/14/2016	1:38 PM	107.72	107.7461	107.72	107.74	23012
6/14/2016	1:39 PM	107.73	107.73	107.72	107.725	6671
6/14/2016	1:40 PM	107.715	107.72	107.71	107.72	6731
6/14/2016	1:41 PM	107.6599	107.71	107.64	107.705	21612
6/14/2016	1:42 PM	107.69	107.69	107.66	107.66	21344
6/14/2016	1:43 PM	107.67	107.69	107.651	107.69	17112
6/14/2016	1:44 PM	107.69	107.7038	107.67	107.67	37302
6/14/2016	1:45 PM	107.66	107.68	107.655	107.68	9380
6/14/2016	1:46 PM	107.68	107.68	107.63	107.66	53115
6/14/2016	1:47 PM	107.68	107.72	107.68	107.68	19948
6/14/2016	1:48 PM	107.68	107.6905	107.67	107.6905	16378
6/14/2016	1:49 PM	107.674	107.69	107.6572	107.69	27781
6/14/2016	1:50 PM	107.61	107.675	107.58	107.67	23601
6/14/2016	1:51 PM	107.58	107.61	107.57	107.6	34996
6/14/2016	1:52 PM	107.58	107.58	107.54	107.57	24701
6/14/2016	1:53 PM	107.545	107.58	107.541	107.579	12911
6/14/2016	1:54 PM	107.54	107.55	107.515	107.545	12630
6/14/2016	1:55 PM	107.52	107.54	107.505	107.54	25162
6/14/2016	1:56 PM	107.49	107.52	107.46	107.52	21784
6/14/2016	1:57 PM	107.53	107.53	107.49	107.5	27209
6/14/2016	1:58 PM	107.5	107.53	107.499	107.53	13844
6/14/2016	1:59 PM	107.49	107.5	107.47	107.5	10577
6/14/2016	2:00 PM	107.48	107.49	107.47	107.48	127889
6/14/2016	2:01 PM	107.4837	107.51	107.47	107.48	29088
6/14/2016	2:02 PM	107.51	107.51	107.485	107.49	15117
6/14/2016	2:03 PM	107.53	107.53	107.49	107.5099	20940
6/14/2016	2:04 PM	107.54	107.55	107.505	107.5399	35717
6/14/2016	2:05 PM	107.505	107.55	107.5	107.547	22260
6/14/2016	2:06 PM	107.55	107.56	107.52	107.52	14953
6/14/2016	2:07 PM	107.51	107.54	107.5	107.54	24612
6/14/2016	2:08 PM	107.51	107.51	107.5	107.51	6931
6/14/2016	2:09 PM	107.53	107.5436	107.495	107.51	15806
6/14/2016	2:10 PM	107.55	107.55	107.5201	107.53	12906
6/14/2016	2:11 PM	107.51	107.54	107.5	107.538	13006
6/14/2016	2:12 PM	107.51	107.5299	107.5	107.52	11291
6/14/2016	2:13 PM	107.545	107.55	107.51	107.5122	5688
6/14/2016	2:14 PM	107.61	107.61	107.55	107.55	32066
6/14/2016	2:15 PM	107.62	107.65	107.62	107.62	35915
6/14/2016	2:16 PM	107.65	107.66	107.6	107.62	29997
6/14/2016	2:17 PM	107.61	107.655	107.61	107.655	36927
6/14/2016	2:18 PM	107.64	107.65	107.61	107.62	27995
6/14/2016	2:19 PM	107.69	107.69	107.645	107.6499	14650
6/14/2016	2:20 PM	107.72	107.74	107.68	107.68	50743
6/14/2016	2:21 PM	107.7	107.72	107.695	107.715	10778
6/14/2016	2:22 PM	107.71	107.74	107.71	107.71	8600
6/14/2016	2:23 PM	107.69	107.7	107.675	107.7	24944
6/14/2016	2:24 PM	107.69	107.7	107.67	107.67	39218
6/14/2016	2:25 PM	107.73	107.74	107.695	107.7	15613
6/14/2016	2:26 PM	107.73	107.75	107.689	107.74	89423
6/14/2016	2:27 PM	107.68	107.72	107.675	107.72	48680
6/14/2016	2:28 PM	107.695	107.7	107.68	107.68	4827
6/14/2016	2:29 PM	107.74	107.74	107.695	107.7	46079
6/14/2016	2:30 PM	107.78	107.8	107.72	107.745	47399
6/14/2016	2:31 PM	107.78	107.79	107.755	107.77	12514
6/14/2016	2:32 PM	107.76	107.78	107.75	107.77	20641
6/14/2016	2:33 PM	107.73	107.7699	107.72	107.7699	6500
6/14/2016	2:34 PM	107.68	107.75	107.68	107.74	23092
6/14/2016	2:35 PM	107.67	107.7	107.65	107.675	35651
6/14/2016	2:36 PM	107.67	107.685	107.645	107.66	33878
6/14/2016	2:37 PM	107.63	107.68	107.62	107.66	113277
6/14/2016	2:38 PM	107.63	107.65	107.6	107.61	12886
6/14/2016	2:39 PM	107.66	107.66	107.6299	107.63	6050
6/14/2016	2:40 PM	107.699	107.7	107.65	107.65	33752
6/14/2016	2:41 PM	107.71	107.72	107.66	107.69	46667
6/14/2016	2:42 PM	107.74	107.75	107.71	107.715	18418
6/14/2016	2:43 PM	107.7	107.74	107.691	107.7399	10480
6/14/2016	2:44 PM	107.71	107.71	107.69	107.7	24653
6/14/2016	2:45 PM	107.72	107.748	107.715	107.72	22228
6/14/2016	2:46 PM	107.73	107.76	107.7227	107.7299	11510
6/14/2016	2:47 PM	107.64	107.72	107.62	107.72	51257
6/14/2016	2:48 PM	107.62	107.665	107.61	107.64	29952
6/14/2016	2:49 PM	107.62	107.63	107.61	107.61	16059
6/14/2016	2:50 PM	107.63	107.63	107.61	107.62	8000
6/14/2016	2:51 PM	107.595	107.65	107.595	107.64	6300
6/14/2016	2:52 PM	107.6	107.62	107.5801	107.604	32625
6/14/2016	2:53 PM	107.56	107.6085	107.54	107.6	87680
6/14/2016	2:54 PM	107.55	107.57	107.54	107.56	40042
6/14/2016	2:55 PM	107.54	107.555	107.53	107.55	16782
6/14/2016	2:56 PM	107.51	107.5476	107.51	107.54	18898
6/14/2016	2:57 PM	107.5001	107.5153	107.47	107.51	36399
6/14/2016	2:58 PM	107.4701	107.515	107.47	107.505	27950
6/14/2016	2:59 PM	107.48	107.49	107.44	107.47	49302
6/14/2016	3:00 PM	107.52	107.52	107.4828	107.49	26574
6/14/2016	3:01 PM	107.48	107.52	107.445	107.52	51911
6/14/2016	3:02 PM	107.42	107.48	107.41	107.48	96441
6/14/2016	3:03 PM	107.51	107.52	107.42	107.42	69047
6/14/2016	3:04 PM	107.569	107.57	107.49	107.5	52956
6/14/2016	3:05 PM	107.63	107.66	107.55	107.56	114163
6/14/2016	3:06 PM	107.75	107.77	107.63	107.63	146961
6/14/2016	3:07 PM	107.809	107.81	107.71	107.75	78344
6/14/2016	3:08 PM	107.77	107.82	107.75	107.81	65435
6/14/2016	3:09 PM	107.79	107.805	107.771	107.78	15745
6/14/2016	3:10 PM	107.765	107.79	107.755	107.79	33244
6/14/2016	3:11 PM	107.735	107.77	107.73	107.77	13519
6/14/2016	3:12 PM	107.84	107.85	107.74	107.75	68154
6/14/2016	3:13 PM	107.79	107.85	107.77	107.84	62961
6/14/2016	3:14 PM	107.78	107.79	107.75	107.775	28135
6/14/2016	3:15 PM	107.83	107.85	107.77	107.77	15788
6/14/2016	3:16 PM	107.93	107.93	107.83	107.84	143399
6/14/2016	3:17 PM	107.91	107.94	107.89	107.92	82195
6/14/2016	3:18 PM	107.92	107.92	107.885	107.91	21452
6/14/2016	3:19 PM	107.86	107.949	107.86	107.92	61869
6/14/2016	3:20 PM	107.8799	107.89	107.86	107.86	27477
6/14/2016	3:21 PM	107.89	107.92	107.875	107.88	28986
6/14/2016	3:22 PM	107.92	107.97	107.895	107.9	91550
6/14/2016	3:23 PM	107.901	107.926	107.895	107.92	37631
6/14/2016	3:24 PM	107.91	107.93	107.89	107.91	61130
6/14/2016	3:25 PM	107.87	107.945	107.86	107.92	150656
6/14/2016	3:26 PM	107.84	107.88	107.83	107.866	80113
6/14/2016	3:27 PM	107.91	107.91	107.835	107.84	32752
6/14/2016	3:28 PM	107.93	107.96	107.91	107.91	45976
6/14/2016	3:29 PM	107.91	107.9422	107.91	107.94	31684
6/14/2016	3:30 PM	107.99	108.01	107.92	107.92	59073
6/14/2016	3:31 PM	107.9388	108	107.93	108	46455
6/14/2016	3:32 PM	107.98	108	107.93	107.93	47492
6/14/2016	3:33 PM	107.99	108	107.96	107.985	45987
6/14/2016	3:34 PM	108.01	108.05	107.98	108	145325
6/14/2016	3:35 PM	108.02	108.04	108	108.01	20867
6/14/2016	3:36 PM	108	108.02	107.995	108.02	28740
6/14/2016	3:37 PM	107.94	108.0165	107.93	108	163822
6/14/2016	3:38 PM	107.905	107.97	107.905	107.94	87817
6/14/2016	3:39 PM	107.9601	107.97	107.9	107.905	37257
6/14/2016	3:40 PM	107.995	108	107.95	107.97	36979
6/14/2016	3:41 PM	107.95	108.02	107.95	107.99	100032
6/14/2016	3:42 PM	107.9871	108	107.94	107.95	45445
6/14/2016	3:43 PM	107.965	107.99	107.93	107.985	29334
6/14/2016	3:44 PM	108.02	108.05	107.96	107.96	115492
6/14/2016	3:45 PM	107.99	108.09	107.98	108.02	206018
6/14/2016	3:46 PM	107.95	107.99	107.92	107.98	103461
6/14/2016	3:47 PM	107.9	107.95	107.88	107.945	57304
6/14/2016	3:48 PM	107.94	107.95	107.9	107.905	127668
6/14/2016	3:49 PM	107.87	107.94	107.86	107.93	138875
6/14/2016	3:50 PM	107.91	107.92	107.865	107.865	109802
6/14/2016	3:51 PM	107.94	107.96	107.91	107.92	52717
6/14/2016	3:52 PM	107.89	107.945	107.86	107.94	86492
6/14/2016	3:53 PM	107.93	107.93	107.89	107.9	38910
6/14/2016	3:54 PM	107.95	107.96	107.91	107.9399	63623
6/14/2016	3:55 PM	107.98	107.98	107.94	107.96	42689
6/14/2016	3:56 PM	108	108	107.975	107.98	47248
6/14/2016	3:57 PM	107.99	108.01	107.98	107.99	187861
6/14/2016	3:58 PM	108.03	108.03	107.9725	107.99	98510
6/14/2016	3:59 PM	108.04	108.04	108.02	108.03	64934
6/14/2016	4:00 PM	108.03	108.06	108	108.04	553844
6/15/2016	9:31 AM	108.29	108.32	108.26	108.3	229820
6/15/2016	9:32 AM	108.32	108.33	108.26	108.29	182873
6/15/2016	9:33 AM	108.27	108.32	108.2366	108.32	72826
6/15/2016	9:34 AM	108.16	108.26	108.14	108.26	87932
6/15/2016	9:35 AM	108.16	108.19	108.14	108.16	62881
6/15/2016	9:36 AM	108.14	108.19	108.13	108.15	44874
6/15/2016	9:37 AM	108.205	108.22	108.13	108.14	44642
6/15/2016	9:38 AM	108.2	108.23	108.17	108.22	52466
6/15/2016	9:39 AM	108.24	108.24	108.16	108.19	95337
6/15/2016	9:40 AM	108.28	108.29	108.22	108.23	116560
6/15/2016	9:41 AM	108.31	108.31	108.26	108.28	29162
6/15/2016	9:42 AM	108.34	108.36	108.31	108.318	92776
6/15/2016	9:43 AM	108.26	108.34	108.25	108.34	49433
6/15/2016	9:44 AM	108.23	108.266	108.19	108.266	30677
6/15/2016	9:45 AM	108.29	108.29	108.23	108.23	48925
6/15/2016	9:46 AM	108.255	108.28	108.24	108.28	11913
6/15/2016	9:47 AM	108.27	108.29	108.22	108.25	31520
6/15/2016	9:48 AM	108.33	108.33	108.28	108.28	28981
6/15/2016	9:49 AM	108.28	108.33	108.28	108.33	17054
6/15/2016	9:50 AM	108.29	108.29	108.23	108.27	80338
6/15/2016	9:51 AM	108.32	108.35	108.29	108.29	61903
6/15/2016	9:52 AM	108.32	108.3401	108.3	108.3197	20129
6/15/2016	9:53 AM	108.28	108.36	108.27	108.33	38995
6/15/2016	9:54 AM	108.269	108.33	108.269	108.29	42153
6/15/2016	9:55 AM	108.21	108.26	108.19	108.26	33983
6/15/2016	9:56 AM	108.19	108.23	108.18	108.2	20216
6/15/2016	9:57 AM	108.21	108.21	108.17	108.18	65650
6/15/2016	9:58 AM	108.22	108.22	108.19	108.21	39224
6/15/2016	9:59 AM	108.19	108.21	108.17	108.21	33936
6/15/2016	10:00 AM	108.21	108.245	108.19	108.2	14921
6/15/2016	10:01 AM	108.24	108.26	108.2	108.2	25889
6/15/2016	10:02 AM	108.3	108.33	108.25	108.25	69728
6/15/2016	10:03 AM	108.29	108.31	108.29	108.3	38186
6/15/2016	10:04 AM	108.25	108.33	108.25	108.29	27417
6/15/2016	10:05 AM	108.271	108.31	108.26	108.26	9861
6/15/2016	10:06 AM	108.35	108.35	108.28	108.28	103171
6/15/2016	10:07 AM	108.34	108.37	108.33	108.35	130180
6/15/2016	10:08 AM	108.3	108.33	108.3	108.33	35408
6/15/2016	10:09 AM	108.28	108.31	108.26	108.31	17722
6/15/2016	10:10 AM	108.31	108.34	108.2884	108.29	33969
6/15/2016	10:11 AM	108.27	108.315	108.258	108.3	23168
6/15/2016	10:12 AM	108.29	108.29	108.26	108.27	12396
6/15/2016	10:13 AM	108.26	108.29	108.24	108.29	42757
6/15/2016	10:14 AM	108.28	108.3	108.27	108.27	12945
6/15/2016	10:15 AM	108.29	108.3	108.24	108.28	27077
6/15/2016	10:16 AM	108.23	108.3	108.22	108.29	69918
6/15/2016	10:17 AM	108.23	108.25	108.22	108.23	21932
6/15/2016	10:18 AM	108.21	108.24	108.201	108.23	13816
6/15/2016	10:19 AM	108.18	108.22	108.17	108.22	19696
6/15/2016	10:20 AM	108.19	108.2	108.16	108.18	26322
6/15/2016	10:21 AM	108.1489	108.2	108.14	108.195	76593
6/15/2016	10:22 AM	108.18	108.19	108.14	108.15	72682
6/15/2016	10:23 AM	108.19	108.2	108.17	108.18	26409
6/15/2016	10:24 AM	108.09	108.19	108.08	108.19	67013
6/15/2016	10:25 AM	108.07	108.1	108.07	108.1	22726
6/15/2016	10:26 AM	108.04	108.0735	108.04	108.065	13201
6/15/2016	10:27 AM	108.0501	108.08	108.04	108.0489	22147
6/15/2016	10:28 AM	108.0238	108.07	108.02	108.06	22237
6/15/2016	10:29 AM	108.05	108.05	108.019	108.0293	12206
6/15/2016	10:30 AM	108.11	108.12	108.04	108.04	132005
6/15/2016	10:31 AM	108.12	108.12	108.0789	108.11	66615
6/15/2016	10:32 AM	108.1	108.14	108.08	108.1272	44981
6/15/2016	10:33 AM	108.07	108.13	108.06	108.1	30205
6/15/2016	10:34 AM	108.13	108.13	108.08	108.08	10381
6/15/2016	10:35 AM	108.16	108.17	108.115	108.14	44930
6/15/2016	10:36 AM	108.15	108.18	108.145	108.17	20257
6/15/2016	10:37 AM	108.17	108.17	108.14	108.16	16797
6/15/2016	10:38 AM	108.16	108.195	108.1489	108.18	55068
6/15/2016	10:39 AM	108.155	108.18	108.14	108.17	26340
6/15/2016	10:40 AM	108.2	108.2	108.17	108.17	35003
6/15/2016	10:41 AM	108.14	108.195	108.1201	108.195	23390
6/15/2016	10:42 AM	108.14	108.16	108.1	108.15	21253
6/15/2016	10:43 AM	108.17	108.17	108.14	108.14	12968
6/15/2016	10:44 AM	108.18	108.19	108.15	108.16	14702
6/15/2016	10:45 AM	108.19	108.22	108.17	108.18	32826
6/15/2016	10:46 AM	108.1845	108.22	108.18	108.19	44754
6/15/2016	10:47 AM	108.21	108.215	108.17	108.18	32192
6/15/2016	10:48 AM	108.231	108.24	108.2	108.2107	24165
6/15/2016	10:49 AM	108.25	108.25	108.215	108.24	49305
6/15/2016	10:50 AM	108.23	108.26	108.21	108.25	14833
6/15/2016	10:51 AM	108.27	108.27	108.24	108.24	19042
6/15/2016	10:52 AM	108.26	108.32	108.25	108.275	49408
6/15/2016	10:53 AM	108.26	108.29	108.25	108.25	29542
6/15/2016	10:54 AM	108.27	108.28	108.235	108.27	72931
6/15/2016	10:55 AM	108.25	108.275	108.24	108.27	13488
6/15/2016	10:56 AM	108.27	108.28	108.25	108.25	7700
6/15/2016	10:57 AM	108.275	108.2999	108.261	108.27	12643
6/15/2016	10:58 AM	108.25	108.275	108.25	108.2701	17062
6/15/2016	10:59 AM	108.26	108.26	108.239	108.25	10222
6/15/2016	11:00 AM	108.22	108.27	108.22	108.26	52782
6/15/2016	11:01 AM	108.23	108.26	108.22	108.22	45438
6/15/2016	11:02 AM	108.27	108.28	108.23	108.23	16524
6/15/2016	11:03 AM	108.28	108.29	108.265	108.28	31556
6/15/2016	11:04 AM	108.26	108.29	108.26	108.28	12511
6/15/2016	11:05 AM	108.27	108.27	108.26	108.26	19252
6/15/2016	11:06 AM	108.28	108.28	108.265	108.27	6879
6/15/2016	11:07 AM	108.27	108.29	108.245	108.27	12703
6/15/2016	11:08 AM	108.3	108.31	108.27	108.28	18271
6/15/2016	11:09 AM	108.3101	108.3199	108.29	108.31	39786
6/15/2016	11:10 AM	108.28	108.33	108.26	108.32	18145
6/15/2016	11:11 AM	108.29	108.3	108.28	108.28	3300
6/15/2016	11:12 AM	108.329	108.33	108.297	108.297	16833
6/15/2016	11:13 AM	108.3	108.3311	108.285	108.33	34986
6/15/2016	11:14 AM	108.2885	108.3013	108.285	108.3	13554
6/15/2016	11:15 AM	108.26	108.29	108.24	108.29	66372
6/15/2016	11:16 AM	108.2	108.26	108.2	108.26	33689
6/15/2016	11:17 AM	108.23	108.24	108.21	108.21	26580
6/15/2016	11:18 AM	108.2	108.23	108.2	108.22	26830
6/15/2016	11:19 AM	108.2	108.21	108.18	108.2	19722
6/15/2016	11:20 AM	108.2	108.22	108.19	108.21	23073
6/15/2016	11:21 AM	108.18	108.216	108.17	108.2	22666
6/15/2016	11:22 AM	108.17	108.2	108.17	108.19	16400
6/15/2016	11:23 AM	108.17	108.18	108.1601	108.17	13536
6/15/2016	11:24 AM	108.16	108.176	108.15	108.17	30000
6/15/2016	11:25 AM	108.15	108.15	108.12	108.15	33784
6/15/2016	11:26 AM	108.1	108.15	108.0901	108.15	22943
6/15/2016	11:27 AM	108.08	108.1	108.07	108.09	17741
6/15/2016	11:28 AM	108.06	108.08	108.04	108.08	98499
6/15/2016	11:29 AM	108.04	108.06	108.03	108.06	91812
6/15/2016	11:30 AM	107.93	108.0232	107.93	108.02	115510
6/15/2016	11:31 AM	107.95	107.99	107.92	107.93	42277
6/15/2016	11:32 AM	107.97	107.98	107.94	107.94	44540
6/15/2016	11:33 AM	107.99	107.99	107.955	107.971	21674
6/15/2016	11:34 AM	107.98	107.99	107.95	107.99	42167
6/15/2016	11:35 AM	107.98	107.99	107.95	107.96	37583
6/15/2016	11:36 AM	107.975	107.99	107.96	107.975	47494
6/15/2016	11:37 AM	108.055	108.06	107.97	107.972	129466
6/15/2016	11:38 AM	108.09	108.1	108.05	108.055	51424
6/15/2016	11:39 AM	108.05	108.0985	108.05	108.09	23145
6/15/2016	11:40 AM	108.04	108.05	108.02	108.05	15768
6/15/2016	11:41 AM	108.06	108.07	108.05	108.05	2500
6/15/2016	11:42 AM	108.089	108.09	108.045	108.0689	25695
6/15/2016	11:43 AM	108.0801	108.1211	108.08	108.0895	22907
6/15/2016	11:44 AM	108.08	108.1165	108.08	108.081	24662
6/15/2016	11:45 AM	108.1	108.1	108.07	108.0828	14532
6/15/2016	11:46 AM	108.07	108.09	108.04	108.09	11390
6/15/2016	11:47 AM	108.08	108.115	108.06	108.06	24607
6/15/2016	11:48 AM	108.1195	108.1211	108.07	108.08	26511
6/15/2016	11:49 AM	108.104	108.121	108.1	108.12	12578
6/15/2016	11:50 AM	108.115	108.12	108.095	108.1	6799
6/15/2016	11:51 AM	108.14	108.15	108.11	108.115	17783
6/15/2016	11:52 AM	108.14	108.17	108.13	108.1401	31826
6/15/2016	11:53 AM	108.14	108.17	108.14	108.15	12726
6/15/2016	11:54 AM	108.15	108.15	108.125	108.15	70400
6/15/2016	11:55 AM	108.17	108.17	108.15	108.15	5664
6/15/2016	11:56 AM	108.17	108.17	108.15	108.17	6470
6/15/2016	11:57 AM	108.18	108.18	108.17	108.17	4008
6/15/2016	11:58 AM	108.1811	108.2	108.18	108.19	30555
6/15/2016	11:59 AM	108.2	108.21	108.185	108.185	15137
6/15/2016	12:00 PM	108.21	108.21	108.18	108.2	28857
6/15/2016	12:01 PM	108.2	108.2	108.17	108.2	10723
6/15/2016	12:02 PM	108.2	108.21	108.18	108.2	7735
6/15/2016	12:03 PM	108.18	108.2	108.175	108.2	22407
6/15/2016	12:04 PM	108.13	108.18	108.13	108.18	28153
6/15/2016	12:05 PM	108.14	108.16	108.13	108.13	23101
6/15/2016	12:06 PM	108.14	108.15	108.125	108.14	14478
6/15/2016	12:07 PM	108.13	108.16	108.13	108.14	23444
6/15/2016	12:08 PM	108.12	108.13	108.11	108.124	21400
6/15/2016	12:09 PM	108.1	108.13	108.1	108.1298	7247
6/15/2016	12:10 PM	108.09	108.1	108.08	108.1	16858
6/15/2016	12:11 PM	108.07	108.09	108.05	108.09	19250
6/15/2016	12:12 PM	108.1	108.11	108.08	108.08	5099
6/15/2016	12:13 PM	108.08	108.1	108.07	108.1	17675
6/15/2016	12:14 PM	108.0705	108.09	108.07	108.08	6239
6/15/2016	12:15 PM	108.09	108.09	108.07	108.08	5100
6/15/2016	12:16 PM	108.14	108.14	108.09	108.09	3213
6/15/2016	12:17 PM	108.135	108.14	108.13	108.14	5792
6/15/2016	12:18 PM	108.12	108.14	108.12	108.13	8876
6/15/2016	12:19 PM	108.11	108.1201	108.1	108.1201	4595
6/15/2016	12:20 PM	108.17	108.18	108.12	108.12	41609
6/15/2016	12:21 PM	108.19	108.19	108.165	108.17	17210
6/15/2016	12:22 PM	108.19	108.2	108.18	108.19	20047
6/15/2016	12:23 PM	108.2	108.2	108.19	108.2	4307
6/15/2016	12:24 PM	108.18	108.21	108.18	108.2	31497
6/15/2016	12:25 PM	108.16	108.18	108.16	108.18	18010
6/15/2016	12:26 PM	108.18	108.19	108.155	108.155	43219
6/15/2016	12:27 PM	108.16	108.22	108.16	108.19	6467
6/15/2016	12:28 PM	108.15	108.17	108.15	108.16	5877
6/15/2016	12:29 PM	108.15	108.17	108.14	108.16	16603
6/15/2016	12:30 PM	108.16	108.16	108.15	108.15	6408
6/15/2016	12:31 PM	108.15	108.16	108.12	108.16	21618
6/15/2016	12:32 PM	108.18	108.21	108.151	108.151	63550
6/15/2016	12:33 PM	108.19	108.21	108.1807	108.1807	16740
6/15/2016	12:34 PM	108.19	108.19	108.15	108.18	10786
6/15/2016	12:35 PM	108.19	108.19	108.18	108.19	2225
6/15/2016	12:36 PM	108.16	108.19	108.16	108.18	9526
6/15/2016	12:37 PM	108.17	108.17	108.15	108.16	7602
6/15/2016	12:38 PM	108.12	108.17	108.12	108.17	6401
6/15/2016	12:39 PM	108.13	108.14	108.11	108.12	9290
6/15/2016	12:40 PM	108.16	108.17	108.13	108.1362	53638
6/15/2016	12:41 PM	108.17	108.1801	108.1599	108.165	13115
6/15/2016	12:42 PM	108.15	108.17	108.141	108.17	7629
6/15/2016	12:43 PM	108.16	108.16	108.14	108.15	6014
6/15/2016	12:44 PM	108.15	108.17	108.14	108.15	17134
6/15/2016	12:45 PM	108.18	108.18	108.15	108.15	6095
6/15/2016	12:46 PM	108.17	108.18	108.16	108.18	6818
6/15/2016	12:47 PM	108.16	108.17	108.15	108.16	9181
6/15/2016	12:48 PM	108.19	108.2	108.16	108.16	22736
6/15/2016	12:49 PM	108.15	108.1899	108.13	108.18	37003
6/15/2016	12:50 PM	108.16	108.16	108.1326	108.15	14769
6/15/2016	12:51 PM	108.115	108.14	108.1143	108.14	10711
6/15/2016	12:52 PM	108.09	108.12	108.09	108.12	16248
6/15/2016	12:53 PM	108.105	108.12	108.1	108.1	13597
6/15/2016	12:54 PM	108.1	108.11	108.09	108.1	7780
6/15/2016	12:55 PM	108.07	108.1	108.06	108.1	42815
6/15/2016	12:56 PM	108.0869	108.11	108.06	108.07	27461
6/15/2016	12:57 PM	108.1	108.1	108.08	108.08	4238
6/15/2016	12:58 PM	108.04	108.1	108.04	108.1	48669
6/15/2016	12:59 PM	108.04	108.06	108.02	108.04	18481
6/15/2016	1:00 PM	108.02	108.045	108.0167	108.04	24941
6/15/2016	1:01 PM	108.065	108.065	108.02	108.02	51683
6/15/2016	1:02 PM	108.075	108.08	108.05	108.07	33733
6/15/2016	1:03 PM	108.08	108.095	108.07	108.075	32696
6/15/2016	1:04 PM	108.07	108.09	108.06	108.09	11616
6/15/2016	1:05 PM	108.06	108.0726	108.06	108.0726	4967
6/15/2016	1:06 PM	108.03	108.0526	108.02	108.0526	11002
6/15/2016	1:07 PM	108.04	108.045	108.02	108.03	14842
6/15/2016	1:08 PM	108.05	108.055	108.04	108.05	12775
6/15/2016	1:09 PM	108.0526	108.06	108.03	108.06	19850
6/15/2016	1:10 PM	108.05	108.05	108.03	108.05	2528
6/15/2016	1:11 PM	108.0461	108.06	108.0461	108.06	7782
6/15/2016	1:12 PM	108.07	108.08	108.0426	108.0426	20742
6/15/2016	1:13 PM	108.08	108.1	108.07	108.08	19443
6/15/2016	1:14 PM	108.06	108.09	108.06	108.08	44353
6/15/2016	1:15 PM	108.06	108.08	108.06	108.065	9193
6/15/2016	1:16 PM	108.0601	108.0601	108.05	108.06	3923
6/15/2016	1:17 PM	108.07	108.08	108.04	108.06	15669
6/15/2016	1:18 PM	108.07	108.07	108.05	108.07	28967
6/15/2016	1:19 PM	108.06	108.07	108.05	108.07	32285
6/15/2016	1:20 PM	108.045	108.07	108.045	108.06	17518
6/15/2016	1:21 PM	108.08	108.09	108.05	108.05	12445
6/15/2016	1:22 PM	108.06	108.09	108.06	108.08	9749
6/15/2016	1:23 PM	108.06	108.08	108.06	108.06	10226
6/15/2016	1:24 PM	108.0401	108.06	108.04	108.06	8223
6/15/2016	1:25 PM	108.08	108.0835	108.05	108.05	8929
6/15/2016	1:26 PM	108.08	108.0997	108.075	108.09	6698
6/15/2016	1:27 PM	108.1298	108.1298	108.07	108.07	8780
6/15/2016	1:28 PM	108.15	108.15	108.121	108.13	13837
6/15/2016	1:29 PM	108.1326	108.14	108.12	108.14	4395
6/15/2016	1:30 PM	108.15	108.16	108.115	108.13	15611
6/15/2016	1:31 PM	108.18	108.18	108.15	108.155	11102
6/15/2016	1:32 PM	108.14	108.1757	108.14	108.17	28215
6/15/2016	1:33 PM	108.1532	108.175	108.13	108.14	15380
6/15/2016	1:34 PM	108.15	108.15	108.13	108.15	22563
6/15/2016	1:35 PM	108.14	108.18	108.14	108.15	16909
6/15/2016	1:36 PM	108.15	108.15	108.12	108.14	6825
6/15/2016	1:37 PM	108.105	108.15	108.1	108.141	17620
6/15/2016	1:38 PM	108.11	108.135	108.11	108.11	7679
6/15/2016	1:39 PM	108.15	108.15	108.11	108.11	5589
6/15/2016	1:40 PM	108.18	108.18	108.14	108.14	7869
6/15/2016	1:41 PM	108.16	108.18	108.15	108.1761	10355
6/15/2016	1:42 PM	108.13	108.17	108.13	108.16	15837
6/15/2016	1:43 PM	108.19	108.199	108.135	108.14	16387
6/15/2016	1:44 PM	108.2299	108.23	108.2	108.2	25607
6/15/2016	1:45 PM	108.2499	108.25	108.22	108.23	38477
6/15/2016	1:46 PM	108.21	108.25	108.195	108.2463	19643
6/15/2016	1:47 PM	108.21	108.22	108.2	108.21	8900
6/15/2016	1:48 PM	108.19	108.216	108.18	108.2	9913
6/15/2016	1:49 PM	108.21	108.21	108.185	108.19	8258
6/15/2016	1:50 PM	108.23	108.23	108.2038	108.21	16022
6/15/2016	1:51 PM	108.22	108.24	108.204	108.23	35848
6/15/2016	1:52 PM	108.22	108.2399	108.215	108.23	26830
6/15/2016	1:53 PM	108.21	108.2263	108.21	108.2263	18959
6/15/2016	1:54 PM	108.22	108.22	108.19	108.21	22699
6/15/2016	1:55 PM	108.205	108.23	108.2	108.22	18671
6/15/2016	1:56 PM	108.219	108.2299	108.21	108.22	9115
6/15/2016	1:57 PM	108.2	108.22	108.2	108.22	7864
6/15/2016	1:58 PM	108.19	108.22	108.19	108.201	20232
6/15/2016	1:59 PM	108.22	108.24	108.1901	108.2	88918
6/15/2016	2:00 PM	108.36	108.44	108.205	108.21	146369
6/15/2016	2:01 PM	108.42	108.42	108.28	108.36	352305
6/15/2016	2:02 PM	108.405	108.41	108.34	108.41	163053
6/15/2016	2:03 PM	108.28	108.42	108.27	108.41	63424
6/15/2016	2:04 PM	108.25	108.32	108.17	108.27	124635
6/15/2016	2:05 PM	108.32	108.32	108.19	108.26	267504
6/15/2016	2:06 PM	108.33	108.42	108.29	108.33	103944
6/15/2016	2:07 PM	108.265	108.3599	108.21	108.33	105333
6/15/2016	2:08 PM	108.2308	108.29	108.21	108.26	23905
6/15/2016	2:09 PM	108.29	108.32	108.24	108.24	32143
6/15/2016	2:10 PM	108.17	108.31	108.11	108.29	288071
6/15/2016	2:11 PM	108.23	108.25	108.152	108.18	53960
6/15/2016	2:12 PM	108.15	108.24	108.14	108.21	98522
6/15/2016	2:13 PM	108.1	108.22	108.1	108.145	65668
6/15/2016	2:14 PM	108.12	108.15	108.07	108.11	66137
6/15/2016	2:15 PM	108.13	108.168	108.085	108.1043	129260
6/15/2016	2:16 PM	108.22	108.22	108.1	108.12	118690
6/15/2016	2:17 PM	108.21	108.27	108.209	108.22	83631
6/15/2016	2:18 PM	108.24	108.27	108.18	108.21	76690
6/15/2016	2:19 PM	108.25	108.25	108.16	108.24	208160
6/15/2016	2:20 PM	108.22	108.27	108.19	108.25	183527
6/15/2016	2:21 PM	108.15	108.23	108.11	108.21	87739
6/15/2016	2:22 PM	108.15	108.17	108.13	108.14	14926
6/15/2016	2:23 PM	108.1899	108.235	108.15	108.15	19728
6/15/2016	2:24 PM	108.17	108.21	108.17	108.19	13649
6/15/2016	2:25 PM	108.21	108.21	108.15	108.18	33316
6/15/2016	2:26 PM	108.1961	108.21	108.16	108.21	17601
6/15/2016	2:27 PM	108.18	108.23	108.1599	108.19	25951
6/15/2016	2:28 PM	108.17	108.184	108.15	108.18	25421
6/15/2016	2:29 PM	108.13	108.19	108.11	108.18	23298
6/15/2016	2:30 PM	108.06	108.15	108.05	108.13	48777
6/15/2016	2:31 PM	108.08	108.085	107.96	108.05	117609
6/15/2016	2:32 PM	108.135	108.135	108.04	108.07	34879
6/15/2016	2:33 PM	108.0901	108.1436	108.0901	108.13	58532
6/15/2016	2:34 PM	108.19	108.2	108.1	108.1	46271
6/15/2016	2:35 PM	108.19	108.23	108.17	108.19	18607
6/15/2016	2:36 PM	108.2	108.235	108.155	108.18	19515
6/15/2016	2:37 PM	108.19	108.21	108.16	108.2	48205
6/15/2016	2:38 PM	108.2	108.2	108.155	108.19	3329
6/15/2016	2:39 PM	108.14	108.21	108.14	108.2	10548
6/15/2016	2:40 PM	108.16	108.17	108.12	108.14	137064
6/15/2016	2:41 PM	108.19	108.21	108.13	108.16	55261
6/15/2016	2:42 PM	108.18	108.255	108.17	108.2	55965
6/15/2016	2:43 PM	108.21	108.21	108.18	108.19	17086
6/15/2016	2:44 PM	108.18	108.21	108.17	108.21	33758
6/15/2016	2:45 PM	108.24	108.27	108.185	108.1936	32295
6/15/2016	2:46 PM	108.23	108.25	108.2	108.23	41654
6/15/2016	2:47 PM	108.37	108.37	108.235	108.235	97724
6/15/2016	2:48 PM	108.32	108.37	108.32	108.36	80774
6/15/2016	2:49 PM	108.3	108.32	108.28	108.32	43183
6/15/2016	2:50 PM	108.285	108.32	108.27	108.3	34322
6/15/2016	2:51 PM	108.28	108.295	108.26	108.2893	23125
6/15/2016	2:52 PM	108.27	108.29	108.25	108.29	49933
6/15/2016	2:53 PM	108.16	108.275	108.15	108.27	137011
6/15/2016	2:54 PM	108.17	108.2	108.15	108.15	164386
6/15/2016	2:55 PM	108.16	108.18	108.16	108.18	10078
6/15/2016	2:56 PM	108.22	108.2299	108.16	108.17	21010
6/15/2016	2:57 PM	108.21	108.225	108.19	108.2236	10235
6/15/2016	2:58 PM	108.25	108.25	108.22	108.22	15065
6/15/2016	2:59 PM	108.23	108.27	108.23	108.2474	24660
6/15/2016	3:00 PM	108.24	108.28	108.191	108.23	87758
6/15/2016	3:01 PM	108.25	108.26	108.22	108.24	20553
6/15/2016	3:02 PM	108.235	108.28	108.23	108.26	46996
6/15/2016	3:03 PM	108.21	108.255	108.21	108.24	22157
6/15/2016	3:04 PM	108.23	108.25	108.22	108.22	25372
6/15/2016	3:05 PM	108.23	108.25	108.21	108.24	96465
6/15/2016	3:06 PM	108.26	108.26	108.225	108.23	27156
6/15/2016	3:07 PM	108.26	108.26	108.24	108.2538	19921
6/15/2016	3:08 PM	108.28	108.295	108.25	108.25	47530
6/15/2016	3:09 PM	108.25	108.28	108.215	108.275	33330
6/15/2016	3:10 PM	108.241	108.26	108.23	108.25	30336
6/15/2016	3:11 PM	108.21	108.245	108.2	108.245	167597
6/15/2016	3:12 PM	108.18	108.205	108.17	108.2	50044
6/15/2016	3:13 PM	108.21	108.24	108.17	108.185	50367
6/15/2016	3:14 PM	108.2	108.22	108.16	108.21	61186
6/15/2016	3:15 PM	108.23	108.26	108.19	108.2	60327
6/15/2016	3:16 PM	108.13	108.23	108.11	108.215	66481
6/15/2016	3:17 PM	108.1164	108.14	108.08	108.12	88266
6/15/2016	3:18 PM	108.175	108.175	108.1103	108.1199	26901
6/15/2016	3:19 PM	108.17	108.21	108.16	108.17	28554
6/15/2016	3:20 PM	108.19	108.2	108.17	108.17	30624
6/15/2016	3:21 PM	108.219	108.225	108.18	108.19	28993
6/15/2016	3:22 PM	108.26	108.26	108.216	108.22	21309
6/15/2016	3:23 PM	108.285	108.29	108.23	108.26	77364
6/15/2016	3:24 PM	108.299	108.3	108.26	108.29	28503
6/15/2016	3:25 PM	108.28	108.31	108.26	108.3	39595
6/15/2016	3:26 PM	108.25	108.285	108.24	108.28	23176
6/15/2016	3:27 PM	108.25	108.27	108.25	108.26	101168
6/15/2016	3:28 PM	108.23	108.26	108.23	108.26	26040
6/15/2016	3:29 PM	108.193	108.25	108.193	108.24	35467
6/15/2016	3:30 PM	108.245	108.25	108.2	108.2	22127
6/15/2016	3:31 PM	108.2039	108.245	108.2	108.245	12032
6/15/2016	3:32 PM	108.25	108.28	108.21	108.21	27838
6/15/2016	3:33 PM	108.21	108.26	108.205	108.25	37341
6/15/2016	3:34 PM	108.19	108.215	108.17	108.21	26320
6/15/2016	3:35 PM	108.16	108.2	108.15	108.195	18626
6/15/2016	3:36 PM	108.13	108.18	108.12	108.16	21505
6/15/2016	3:37 PM	108.1162	108.13	108.07	108.13	66260
6/15/2016	3:38 PM	108	108.12	108	108.11	105824
6/15/2016	3:39 PM	108	108.015	107.965	108	62015
6/15/2016	3:40 PM	107.91	108	107.91	107.995	76476
6/15/2016	3:41 PM	107.95	107.96	107.8895	107.91	232433
6/15/2016	3:42 PM	107.9463	107.96	107.92	107.9401	47016
6/15/2016	3:43 PM	107.95	107.96	107.92	107.949	58611
6/15/2016	3:44 PM	107.915	107.96	107.885	107.95	62254
6/15/2016	3:45 PM	107.77	107.915	107.76	107.91	278510
6/15/2016	3:46 PM	107.75	107.7831	107.72	107.77	234573
6/15/2016	3:47 PM	107.72	107.7699	107.69	107.75	145375
6/15/2016	3:48 PM	107.7601	107.77	107.72	107.72	41764
6/15/2016	3:49 PM	107.785	107.795	107.73	107.76	55584
6/15/2016	3:50 PM	107.72	107.8	107.71	107.785	154738
6/15/2016	3:51 PM	107.66	107.722	107.63	107.72	159959
6/15/2016	3:52 PM	107.6099	107.68	107.6	107.66	68664
6/15/2016	3:53 PM	107.61	107.64	107.59	107.6	86138
6/15/2016	3:54 PM	107.595	107.64	107.59	107.62	84130
6/15/2016	3:55 PM	107.58	107.59	107.54	107.59	50493
6/15/2016	3:56 PM	107.61	107.64	107.57	107.581	80673
6/15/2016	3:57 PM	107.71	107.71	107.61	107.61	176021
6/15/2016	3:58 PM	107.62	107.74	107.61	107.71	212960
6/15/2016	3:59 PM	107.63	107.63	107.6	107.61	120240
6/15/2016	4:00 PM	107.72	107.77	107.63	107.63	487497
6/16/2016	9:31 AM	107.26	107.27	107.17	107.18	122847
6/16/2016	9:32 AM	107.19	107.2599	107.18	107.2599	73834
6/16/2016	9:33 AM	107.19	107.2372	107.18	107.19	65621
6/16/2016	9:34 AM	107.19	107.21	107.15	107.18	56687
6/16/2016	9:35 AM	107.14	107.2	107.12	107.19	93884
6/16/2016	9:36 AM	107.0981	107.14	107.08	107.13	75837
6/16/2016	9:37 AM	107.02	107.09	107.01	107.09	79424
6/16/2016	9:38 AM	107.019	107.05	106.99	107.0136	98553
6/16/2016	9:39 AM	106.99	107.05	106.97	107.02	91383
6/16/2016	9:40 AM	106.9661	107.02	106.96	107	46083
6/16/2016	9:41 AM	106.94	106.97	106.9	106.97	98746
6/16/2016	9:42 AM	106.97	107.01	106.94	106.9436	75337
6/16/2016	9:43 AM	106.97	107.03	106.96	106.97	130904
6/16/2016	9:44 AM	107.009	107.01	106.9584	106.965	64533
6/16/2016	9:45 AM	106.96	107.02	106.96	107	73067
6/16/2016	9:46 AM	106.9138	106.97	106.912	106.969	85291
6/16/2016	9:47 AM	106.87	106.9303	106.86	106.92	62908
6/16/2016	9:48 AM	106.9038	106.925	106.86	106.86	64082
6/16/2016	9:49 AM	106.95	106.96	106.8901	106.91	253015
6/16/2016	9:50 AM	106.99	107	106.95	106.965	74314
6/16/2016	9:51 AM	106.93	106.99	106.92	106.99	260871
6/16/2016	9:52 AM	106.93	106.93	106.9	106.925	73087
6/16/2016	9:53 AM	106.91	106.939	106.91	106.93	36757
6/16/2016	9:54 AM	106.8956	106.91	106.88	106.91	33896
6/16/2016	9:55 AM	106.88	106.9	106.88	106.9	27764
6/16/2016	9:56 AM	106.825	106.8801	106.82	106.88	71844
6/16/2016	9:57 AM	106.85	106.86	106.81	106.83	69244
6/16/2016	9:58 AM	106.78	106.8401	106.77	106.84	257911
6/16/2016	9:59 AM	106.8	106.81	106.78	106.7885	47754
6/16/2016	10:00 AM	106.8	106.8	106.79	106.8	20761
6/16/2016	10:01 AM	106.745	106.8	106.74	106.79	89971
6/16/2016	10:02 AM	106.79	106.82	106.74	106.74	95149
6/16/2016	10:03 AM	106.7	106.78	106.68	106.78	115468
6/16/2016	10:04 AM	106.74	106.755	106.69	106.7	96663
6/16/2016	10:05 AM	106.75	106.78	106.72	106.75	217161
6/16/2016	10:06 AM	106.72	106.76	106.72	106.75	110300
6/16/2016	10:07 AM	106.73	106.74	106.6999	106.72	117357
6/16/2016	10:08 AM	106.78	106.796	106.7301	106.7301	145614
6/16/2016	10:09 AM	106.8	106.82	106.78	106.78	46550
6/16/2016	10:10 AM	106.82	106.8485	106.79	106.8	68510
6/16/2016	10:11 AM	106.77	106.8185	106.77	106.81	39494
6/16/2016	10:12 AM	106.81	106.81	106.77	106.78	15549
6/16/2016	10:13 AM	106.839	106.86	106.79	106.79	125339
6/16/2016	10:14 AM	106.861	106.87	106.825	106.83	65980
6/16/2016	10:15 AM	106.88	106.89	106.85	106.87	118882
6/16/2016	10:16 AM	106.84	106.89	106.84	106.88	53760
6/16/2016	10:17 AM	106.79	106.85	106.78	106.8365	71961
6/16/2016	10:18 AM	106.8	106.8	106.77	106.79	34585
6/16/2016	10:19 AM	106.81	106.82	106.78	106.8	38276
6/16/2016	10:20 AM	106.79	106.82	106.79	106.81	31220
6/16/2016	10:21 AM	106.79	106.805	106.75	106.7735	29065
6/16/2016	10:22 AM	106.73	106.8	106.73	106.79	37744
6/16/2016	10:23 AM	106.64	106.74	106.63	106.74	66939
6/16/2016	10:24 AM	106.63	106.6563	106.63	106.64	25242
6/16/2016	10:25 AM	106.63	106.65	106.61	106.63	60781
6/16/2016	10:26 AM	106.63	106.65	106.61	106.63	48649
6/16/2016	10:27 AM	106.6499	106.6693	106.63	106.64	36234
6/16/2016	10:28 AM	106.72	106.7371	106.64	106.645	161782
6/16/2016	10:29 AM	106.71	106.73	106.71	106.72	63059
6/16/2016	10:30 AM	106.69	106.72	106.69	106.71	32339
6/16/2016	10:31 AM	106.71	106.71	106.68	106.68	32600
6/16/2016	10:32 AM	106.66	106.73	106.66	106.71	156271
6/16/2016	10:33 AM	106.65	106.69	106.64	106.66	77421
6/16/2016	10:34 AM	106.641	106.67	106.63	106.65	35399
6/16/2016	10:35 AM	106.5837	106.66	106.57	106.6435	166648
6/16/2016	10:36 AM	106.66	106.67	106.59	106.59	52706
6/16/2016	10:37 AM	106.5599	106.65	106.54	106.65	69195
6/16/2016	10:38 AM	106.55	106.575	106.53	106.56	91886
6/16/2016	10:39 AM	106.52	106.57	106.52	106.55	80124
6/16/2016	10:40 AM	106.53	106.54	106.52	106.525	17881
6/16/2016	10:41 AM	106.571	106.6	106.5	106.52	158316
6/16/2016	10:42 AM	106.61	106.63	106.57	106.57	67081
6/16/2016	10:43 AM	106.63	106.64	106.58	106.615	25581
6/16/2016	10:44 AM	106.639	106.65	106.61	106.63	25538
6/16/2016	10:45 AM	106.61	106.63	106.57	106.63	30775
6/16/2016	10:46 AM	106.615	106.637	106.59	106.61	36011
6/16/2016	10:47 AM	106.64	106.65	106.6	106.619	45562
6/16/2016	10:48 AM	106.6371	106.65	106.61	106.63	34465
6/16/2016	10:49 AM	106.62	106.64	106.61	106.63	18967
6/16/2016	10:50 AM	106.59	106.63	106.59	106.615	66766
6/16/2016	10:51 AM	106.56	106.6	106.54	106.5801	31109
6/16/2016	10:52 AM	106.53	106.57	106.52	106.56	43361
6/16/2016	10:53 AM	106.56	106.56	106.5	106.53	63597
6/16/2016	10:54 AM	106.5399	106.56	106.51	106.56	50644
6/16/2016	10:55 AM	106.619	106.62	106.54	106.54	43326
6/16/2016	10:56 AM	106.65	106.65	106.6	106.62	62574
6/16/2016	10:57 AM	106.6763	106.68	106.64	106.65	121522
6/16/2016	10:58 AM	106.63	106.68	106.62	106.68	122862
6/16/2016	10:59 AM	106.64	106.67	106.62	106.63	34428
6/16/2016	11:00 AM	106.67	106.685	106.64	106.65	62289
6/16/2016	11:01 AM	106.71	106.71	106.64	106.67	86074
6/16/2016	11:02 AM	106.725	106.74	106.7	106.705	56805
6/16/2016	11:03 AM	106.68	106.73	106.66	106.725	99150
6/16/2016	11:04 AM	106.75	106.75	106.67	106.675	69970
6/16/2016	11:05 AM	106.75	106.75	106.73	106.75	48916
6/16/2016	11:06 AM	106.76	106.77	106.74	106.745	33034
6/16/2016	11:07 AM	106.71	106.77	106.7	106.77	95395
6/16/2016	11:08 AM	106.74	106.74	106.7	106.71	42122
6/16/2016	11:09 AM	106.76	106.76	106.7	106.73	35295
6/16/2016	11:10 AM	106.74	106.77	106.715	106.76	64127
6/16/2016	11:11 AM	106.75	106.755	106.715	106.736	50602
6/16/2016	11:12 AM	106.78	106.79	106.75	106.75	73762
6/16/2016	11:13 AM	106.785	106.8	106.76	106.77	63467
6/16/2016	11:14 AM	106.795	106.81	106.78	106.78	144351
6/16/2016	11:15 AM	106.83	106.845	106.79	106.8	217222
6/16/2016	11:16 AM	106.78	106.835	106.78	106.835	51842
6/16/2016	11:17 AM	106.73	106.78	106.72	106.78	110148
6/16/2016	11:18 AM	106.72	106.74	106.72	106.735	31723
6/16/2016	11:19 AM	106.7	106.72	106.68	106.72	39583
6/16/2016	11:20 AM	106.7	106.73	106.68	106.69	73671
6/16/2016	11:21 AM	106.72	106.73	106.71	106.715	23367
6/16/2016	11:22 AM	106.74	106.779	106.71	106.72	79476
6/16/2016	11:23 AM	106.72	106.73	106.68	106.73	39513
6/16/2016	11:24 AM	106.75	106.75	106.72	106.7256	19803
6/16/2016	11:25 AM	106.795	106.81	106.74	106.75	54438
6/16/2016	11:26 AM	106.78	106.8	106.78	106.79	52989
6/16/2016	11:27 AM	106.89	106.891	106.78	106.79	118981
6/16/2016	11:28 AM	106.9	106.905	106.86	106.89	51937
6/16/2016	11:29 AM	106.99	107.0132	106.89	106.9	175081
6/16/2016	11:30 AM	106.985	107	106.96	106.99	167540
6/16/2016	11:31 AM	107.03	107.07	106.98	106.98	309289
6/16/2016	11:32 AM	107.01	107.035	107	107.03	159124
6/16/2016	11:33 AM	106.99	107.015	106.96	107.01	96756
6/16/2016	11:34 AM	106.9416	106.995	106.94	106.99	76432
6/16/2016	11:35 AM	106.97	107	106.94	106.94	78398
6/16/2016	11:36 AM	106.94	106.965	106.93	106.96	18399
6/16/2016	11:37 AM	106.93	106.95	106.92	106.94	29735
6/16/2016	11:38 AM	106.96	106.9799	106.925	106.925	41362
6/16/2016	11:39 AM	106.92	106.97	106.92	106.96	65641
6/16/2016	11:40 AM	106.94	106.9495	106.93	106.93	14656
6/16/2016	11:41 AM	106.895	106.9599	106.895	106.94	41418
6/16/2016	11:42 AM	106.87	106.9	106.87	106.89	31756
6/16/2016	11:43 AM	106.87	106.89	106.85	106.89	37939
6/16/2016	11:44 AM	106.865	106.89	106.86	106.88	10173
6/16/2016	11:45 AM	106.835	106.8699	106.82	106.86	46539
6/16/2016	11:46 AM	106.81	106.84	106.8	106.835	11901
6/16/2016	11:47 AM	106.8	106.82	106.79	106.81	26646
6/16/2016	11:48 AM	106.81	106.81	106.77	106.79	24433
6/16/2016	11:49 AM	106.8	106.81	106.78	106.81	29805
6/16/2016	11:50 AM	106.82	106.8361	106.7935	106.7935	17356
6/16/2016	11:51 AM	106.8	106.82	106.8	106.8099	11830
6/16/2016	11:52 AM	106.78	106.8	106.76	106.8	22085
6/16/2016	11:53 AM	106.81	106.81	106.75	106.78	25828
6/16/2016	11:54 AM	106.8039	106.81	106.79	106.81	13663
6/16/2016	11:55 AM	106.82	106.82	106.8	106.81	3509
6/16/2016	11:56 AM	106.74	106.82	106.72	106.82	110292
6/16/2016	11:57 AM	106.7263	106.745	106.71	106.745	12220
6/16/2016	11:58 AM	106.73	106.74	106.73	106.73	14615
6/16/2016	11:59 AM	106.74	106.76	106.72	106.74	19885
6/16/2016	12:00 PM	106.72	106.74	106.7	106.73	19129
6/16/2016	12:01 PM	106.67	106.73	106.66	106.73	39517
6/16/2016	12:02 PM	106.711	106.72	106.68	106.68	21090
6/16/2016	12:03 PM	106.73	106.74	106.71	106.73	30420
6/16/2016	12:04 PM	106.74	106.74	106.7	106.73	6979
6/16/2016	12:05 PM	106.8	106.8	106.74	106.74	37182
6/16/2016	12:06 PM	106.76	106.795	106.755	106.795	28703
6/16/2016	12:07 PM	106.76	106.785	106.7501	106.765	12579
6/16/2016	12:08 PM	106.76	106.77	106.74	106.755	18252
6/16/2016	12:09 PM	106.78	106.79	106.745	106.76	21394
6/16/2016	12:10 PM	106.79	106.79	106.78	106.78	10226
6/16/2016	12:11 PM	106.79	106.805	106.77	106.8	20823
6/16/2016	12:12 PM	106.78	106.79	106.76	106.79	13429
6/16/2016	12:13 PM	106.75	106.7827	106.73	106.78	11032
6/16/2016	12:14 PM	106.75	106.77	106.74	106.75	39019
6/16/2016	12:15 PM	106.82	106.83	106.75	106.755	95292
6/16/2016	12:16 PM	106.81	106.835	106.8	106.83	48920
6/16/2016	12:17 PM	106.959	106.959	106.815	106.815	88381
6/16/2016	12:18 PM	106.94	106.96	106.93	106.95	63935
6/16/2016	12:19 PM	107.03	107.03	106.94	106.95	36890
6/16/2016	12:20 PM	107.11	107.11	107.03	107.03	86700
6/16/2016	12:21 PM	107.09	107.11	107.06	107.11	85823
6/16/2016	12:22 PM	107.06	107.09	107.03	107.09	79369
6/16/2016	12:23 PM	107.16	107.16	107.06	107.0639	75826
6/16/2016	12:24 PM	107.24	107.255	107.17	107.17	437835
6/16/2016	12:25 PM	107.27	107.29	107.23	107.24	80533
6/16/2016	12:26 PM	107.27	107.31	107.22	107.28	108655
6/16/2016	12:27 PM	107.36	107.36	107.27	107.28	159243
6/16/2016	12:28 PM	107.31	107.37	107.2899	107.35	79103
6/16/2016	12:29 PM	107.32	107.35	107.28	107.31	100085
6/16/2016	12:30 PM	107.28	107.33	107.28	107.32	56007
6/16/2016	12:31 PM	107.26	107.3	107.25	107.29	80629
6/16/2016	12:32 PM	107.24	107.27	107.23	107.26	26581
6/16/2016	12:33 PM	107.2	107.24	107.2	107.24	16893
6/16/2016	12:34 PM	107.2	107.22	107.19	107.21	20201
6/16/2016	12:35 PM	107.2563	107.2563	107.19	107.2	29489
6/16/2016	12:36 PM	107.26	107.2875	107.24	107.24	62529
6/16/2016	12:37 PM	107.2439	107.295	107.23	107.269	37925
6/16/2016	12:38 PM	107.28	107.29	107.22	107.24	42517
6/16/2016	12:39 PM	107.27	107.3	107.25	107.3	74015
6/16/2016	12:40 PM	107.42	107.47	107.27	107.27	304675
6/16/2016	12:41 PM	107.42	107.42	107.36	107.42	60109
6/16/2016	12:42 PM	107.4	107.45	107.38	107.43	79199
6/16/2016	12:43 PM	107.44	107.45	107.39	107.4	41972
6/16/2016	12:44 PM	107.47	107.48	107.43	107.44	131661
6/16/2016	12:45 PM	107.56	107.58	107.45	107.47	268940
6/16/2016	12:46 PM	107.535	107.57	107.51	107.56	74168
6/16/2016	12:47 PM	107.55	107.576	107.52	107.53	36821
6/16/2016	12:48 PM	107.46	107.56	107.44	107.5521	72026
6/16/2016	12:49 PM	107.5	107.5	107.44	107.46	45784
6/16/2016	12:50 PM	107.47	107.4965	107.44	107.48	36657
6/16/2016	12:51 PM	107.4	107.49	107.4	107.47	35998
6/16/2016	12:52 PM	107.4	107.43	107.38	107.41	42291
6/16/2016	12:53 PM	107.4	107.41	107.36	107.41	20661
6/16/2016	12:54 PM	107.39	107.42	107.37	107.39	57229
6/16/2016	12:55 PM	107.42	107.44	107.4	107.4	38355
6/16/2016	12:56 PM	107.41	107.4276	107.39	107.42	128111
6/16/2016	12:57 PM	107.43	107.44	107.38	107.404	15761
6/16/2016	12:58 PM	107.42	107.47	107.4101	107.44	17632
6/16/2016	12:59 PM	107.44	107.44	107.39	107.43	32549
6/16/2016	1:00 PM	107.46	107.48	107.45	107.45	12744
6/16/2016	1:01 PM	107.51	107.52	107.48	107.48	36115
6/16/2016	1:02 PM	107.59	107.62	107.5	107.5	65207
6/16/2016	1:03 PM	107.63	107.65	107.58	107.58	73095
6/16/2016	1:04 PM	107.645	107.66	107.63	107.64	55897
6/16/2016	1:05 PM	107.56	107.64	107.54	107.64	53812
6/16/2016	1:06 PM	107.56	107.58	107.5337	107.56	23854
6/16/2016	1:07 PM	107.46	107.58	107.44	107.58	103550
6/16/2016	1:08 PM	107.49	107.5	107.45	107.47	121121
6/16/2016	1:09 PM	107.445	107.5	107.44	107.495	68794
6/16/2016	1:10 PM	107.55	107.55	107.45	107.45	70667
6/16/2016	1:11 PM	107.58	107.58	107.51	107.545	43790
6/16/2016	1:12 PM	107.55	107.63	107.54	107.5737	191107
6/16/2016	1:13 PM	107.64	107.67	107.52	107.54	81165
6/16/2016	1:14 PM	107.55	107.64	107.53	107.64	58595
6/16/2016	1:15 PM	107.53	107.56	107.52	107.56	29068
6/16/2016	1:16 PM	107.49	107.56	107.49	107.54	54821
6/16/2016	1:17 PM	107.53	107.55	107.49	107.49	13616
6/16/2016	1:18 PM	107.48	107.55	107.47	107.54	21893
6/16/2016	1:19 PM	107.5	107.5	107.48	107.48	6073
6/16/2016	1:20 PM	107.589	107.6	107.5	107.5	35638
6/16/2016	1:21 PM	107.59	107.59	107.53	107.58	32834
6/16/2016	1:22 PM	107.55	107.63	107.52	107.6	60965
6/16/2016	1:23 PM	107.45	107.55	107.45	107.55	26823
6/16/2016	1:24 PM	107.55	107.58	107.48	107.48	62853
6/16/2016	1:25 PM	107.52	107.57	107.5	107.56	17949
6/16/2016	1:26 PM	107.63	107.63	107.53	107.53	27147
6/16/2016	1:27 PM	107.5772	107.62	107.56	107.62	50662
6/16/2016	1:28 PM	107.5	107.58	107.47	107.58	42769
6/16/2016	1:29 PM	107.46	107.5	107.44	107.5	25419
6/16/2016	1:30 PM	107.47	107.505	107.46	107.47	28852
6/16/2016	1:31 PM	107.52	107.55	107.47	107.47	40827
6/16/2016	1:32 PM	107.47	107.5006	107.445	107.5	32410
6/16/2016	1:33 PM	107.41	107.505	107.41	107.49	74558
6/16/2016	1:34 PM	107.38	107.44	107.37	107.415	26713
6/16/2016	1:35 PM	107.42	107.42	107.36	107.37	67911
6/16/2016	1:36 PM	107.47	107.48	107.39	107.41	25295
6/16/2016	1:37 PM	107.52	107.52	107.45	107.46	21195
6/16/2016	1:38 PM	107.5	107.54	107.48	107.5128	20999
6/16/2016	1:39 PM	107.55	107.55	107.51	107.51	18312
6/16/2016	1:40 PM	107.56	107.56	107.53	107.55	28178
6/16/2016	1:41 PM	107.51	107.58	107.5	107.58	60614
6/16/2016	1:42 PM	107.5699	107.57	107.51	107.51	8678
6/16/2016	1:43 PM	107.519	107.5637	107.5	107.5637	11067
6/16/2016	1:44 PM	107.52	107.54	107.495	107.5135	13350
6/16/2016	1:45 PM	107.5	107.53	107.49	107.53	23824
6/16/2016	1:46 PM	107.48	107.52	107.48	107.49	66026
6/16/2016	1:47 PM	107.45	107.47	107.43	107.45	20496
6/16/2016	1:48 PM	107.38	107.45	107.37	107.44	56994
6/16/2016	1:49 PM	107.34	107.38	107.31	107.38	34022
6/16/2016	1:50 PM	107.4	107.4006	107.35	107.35	30721
6/16/2016	1:51 PM	107.37	107.4	107.37	107.4	13510
6/16/2016	1:52 PM	107.3666	107.38	107.34	107.37	22931
6/16/2016	1:53 PM	107.335	107.375	107.32	107.36	41134
6/16/2016	1:54 PM	107.32	107.355	107.29	107.34	100750
6/16/2016	1:55 PM	107.36	107.37	107.319	107.319	7066
6/16/2016	1:56 PM	107.38	107.4	107.365	107.37	16554
6/16/2016	1:57 PM	107.37	107.38	107.35	107.38	8190
6/16/2016	1:58 PM	107.31	107.37	107.31	107.36	47238
6/16/2016	1:59 PM	107.33	107.3577	107.27	107.31	41218
6/16/2016	2:00 PM	107.33	107.35	107.28	107.33	8593
6/16/2016	2:01 PM	107.3	107.32	107.29	107.32	23699
6/16/2016	2:02 PM	107.43	107.445	107.3	107.3	119058
6/16/2016	2:03 PM	107.43	107.45	107.41	107.44	39543
6/16/2016	2:04 PM	107.43	107.44	107.37	107.43	45175
6/16/2016	2:05 PM	107.47	107.47	107.42	107.43	53329
6/16/2016	2:06 PM	107.47	107.5	107.46	107.48	67393
6/16/2016	2:07 PM	107.46	107.4701	107.42	107.47	41099
6/16/2016	2:08 PM	107.44	107.48	107.43	107.47	52185
6/16/2016	2:09 PM	107.46	107.47	107.4	107.42	38292
6/16/2016	2:10 PM	107.4534	107.46	107.44	107.45	27316
6/16/2016	2:11 PM	107.5	107.5299	107.43	107.45	29128
6/16/2016	2:12 PM	107.57	107.58	107.5	107.5	278833
6/16/2016	2:13 PM	107.63	107.66	107.57	107.58	70023
6/16/2016	2:14 PM	107.62	107.65	107.61	107.64	47280
6/16/2016	2:15 PM	107.59	107.63	107.59	107.63	11763
6/16/2016	2:16 PM	107.6	107.62	107.59	107.595	17564
6/16/2016	2:17 PM	107.63	107.65	107.61	107.61	27998
6/16/2016	2:18 PM	107.69	107.69	107.62	107.63	61965
6/16/2016	2:19 PM	107.66	107.69	107.65	107.69	56937
6/16/2016	2:20 PM	107.69	107.73	107.66	107.66	149596
6/16/2016	2:21 PM	107.69	107.72	107.68	107.7	131103
6/16/2016	2:22 PM	107.63	107.69	107.61	107.69	36109
6/16/2016	2:23 PM	107.64	107.64	107.58	107.63	53150
6/16/2016	2:24 PM	107.63	107.68	107.62	107.63	71118
6/16/2016	2:25 PM	107.63	107.67	107.62	107.64	19832
6/16/2016	2:26 PM	107.62	107.67	107.6	107.6337	30013
6/16/2016	2:27 PM	107.57	107.61	107.54	107.61	49822
6/16/2016	2:28 PM	107.51	107.5761	107.49	107.57	69326
6/16/2016	2:29 PM	107.5	107.5	107.45	107.5	30913
6/16/2016	2:30 PM	107.505	107.53	107.48	107.5099	17826
6/16/2016	2:31 PM	107.53	107.57	107.5	107.51	53445
6/16/2016	2:32 PM	107.53	107.58	107.52	107.52	18071
6/16/2016	2:33 PM	107.52	107.57	107.52	107.5499	11715
6/16/2016	2:34 PM	107.54	107.5429	107.48	107.52	17862
6/16/2016	2:35 PM	107.5	107.54	107.5	107.53	50643
6/16/2016	2:36 PM	107.58	107.58	107.49	107.5	50902
6/16/2016	2:37 PM	107.53	107.58	107.52	107.58	15149
6/16/2016	2:38 PM	107.565	107.57	107.52	107.54	64331
6/16/2016	2:39 PM	107.5	107.58	107.495	107.57	55491
6/16/2016	2:40 PM	107.51	107.52	107.46	107.5	32953
6/16/2016	2:41 PM	107.54	107.55	107.48	107.5	46220
6/16/2016	2:42 PM	107.58	107.58	107.53	107.54	21059
6/16/2016	2:43 PM	107.56	107.59	107.55	107.57	38343
6/16/2016	2:44 PM	107.56	107.56	107.51	107.56	20001
6/16/2016	2:45 PM	107.58	107.59	107.52	107.55	15711
6/16/2016	2:46 PM	107.54	107.59	107.53	107.575	33842
6/16/2016	2:47 PM	107.55	107.56	107.53	107.56	13153
6/16/2016	2:48 PM	107.5992	107.61	107.535	107.56	23108
6/16/2016	2:49 PM	107.59	107.605	107.56	107.6	32340
6/16/2016	2:50 PM	107.6599	107.66	107.59	107.59	38179
6/16/2016	2:51 PM	107.6	107.66	107.59	107.66	29473
6/16/2016	2:52 PM	107.6499	107.65	107.595	107.595	34795
6/16/2016	2:53 PM	107.72	107.72	107.64	107.64	101808
6/16/2016	2:54 PM	107.7001	107.74	107.68	107.72	43528
6/16/2016	2:55 PM	107.8	107.805	107.695	107.71	56030
6/16/2016	2:56 PM	107.74	107.83	107.74	107.81	111661
6/16/2016	2:57 PM	107.7	107.76	107.67	107.745	58619
6/16/2016	2:58 PM	107.6737	107.72	107.66	107.7	43898
6/16/2016	2:59 PM	107.6864	107.69	107.66	107.67	57041
6/16/2016	3:00 PM	107.67	107.72	107.66	107.68	34968
6/16/2016	3:01 PM	107.7	107.7	107.665	107.67	13226
6/16/2016	3:02 PM	107.72	107.74	107.69	107.7	20099
6/16/2016	3:03 PM	107.721	107.76	107.71	107.73	44259
6/16/2016	3:04 PM	107.7	107.72	107.695	107.72	14207
6/16/2016	3:05 PM	107.72	107.73	107.69	107.69	25020
6/16/2016	3:06 PM	107.68	107.725	107.66	107.725	29951
6/16/2016	3:07 PM	107.681	107.7	107.65	107.67	64171
6/16/2016	3:08 PM	107.73	107.73	107.67	107.6875	27998
6/16/2016	3:09 PM	107.75	107.76	107.725	107.74	40052
6/16/2016	3:10 PM	107.75	107.77	107.735	107.74	14103
6/16/2016	3:11 PM	107.76	107.7661	107.73	107.76	60928
6/16/2016	3:12 PM	107.79	107.79	107.74	107.77	18444
6/16/2016	3:13 PM	107.76	107.79	107.74	107.79	35004
6/16/2016	3:14 PM	107.78	107.8	107.76	107.76	25374
6/16/2016	3:15 PM	107.8	107.83	107.78	107.8	49199
6/16/2016	3:16 PM	107.78	107.8	107.76	107.8	15161
6/16/2016	3:17 PM	107.81	107.8699	107.78	107.78	122494
6/16/2016	3:18 PM	107.8099	107.835	107.79	107.815	41257
6/16/2016	3:19 PM	107.86	107.86	107.81	107.81	158188
6/16/2016	3:20 PM	107.83	107.8912	107.827	107.86	92663
6/16/2016	3:21 PM	107.76	107.84	107.76	107.83	178147
6/16/2016	3:22 PM	107.81	107.84	107.76	107.7607	29526
6/16/2016	3:23 PM	107.89	107.9	107.81	107.81	57849
6/16/2016	3:24 PM	107.9	107.91	107.86	107.885	69289
6/16/2016	3:25 PM	107.9	107.92	107.88	107.9	66491
6/16/2016	3:26 PM	107.91	107.92	107.87	107.895	55874
6/16/2016	3:27 PM	107.93	107.96	107.92	107.92	80505
6/16/2016	3:28 PM	107.92	107.935	107.91	107.93	17745
6/16/2016	3:29 PM	108	108.03	107.9201	107.9201	220981
6/16/2016	3:30 PM	107.99	108	107.97	108	133043
6/16/2016	3:31 PM	108.04	108.05	108	108	84193
6/16/2016	3:32 PM	108.04	108.05	108.02	108.03	57094
6/16/2016	3:33 PM	108.04	108.05	108	108.05	38651
6/16/2016	3:34 PM	108.07	108.09	108.03	108.04	41768
6/16/2016	3:35 PM	108.06	108.1	108.05	108.09	39992
6/16/2016	3:36 PM	108.03	108.07	108.02	108.07	42596
6/16/2016	3:37 PM	107.99	108.0331	107.99	108.03	31341
6/16/2016	3:38 PM	107.96	107.99	107.94	107.99	70815
6/16/2016	3:39 PM	107.95	107.98	107.94	107.95	35121
6/16/2016	3:40 PM	107.99	107.99	107.95	107.9501	80584
6/16/2016	3:41 PM	107.98	108.02	107.9761	108	131882
6/16/2016	3:42 PM	107.999	108.01	107.98	107.9807	15206
6/16/2016	3:43 PM	108.04	108.04	107.98	107.995	40557
6/16/2016	3:44 PM	108.07	108.09	108.029	108.035	34999
6/16/2016	3:45 PM	108.07	108.09	108.05	108.07	54413
6/16/2016	3:46 PM	108	108.065	108	108.065	70649
6/16/2016	3:47 PM	107.99	108.02	107.97	108	54907
6/16/2016	3:48 PM	108.042	108.06	107.985	108	118867
6/16/2016	3:49 PM	108.1164	108.14	108.04	108.04	83587
6/16/2016	3:50 PM	108.07	108.14	108.05	108.11	84880
6/16/2016	3:51 PM	108.02	108.06	107.9925	108.055	68420
6/16/2016	3:52 PM	108.0239	108.0293	107.995	108.02	47254
6/16/2016	3:53 PM	107.99	108.04	107.97	108.03	123602
6/16/2016	3:54 PM	108.07	108.07	108.005	108.005	134502
6/16/2016	3:55 PM	108.02	108.08	108.02	108.07	68159
6/16/2016	3:56 PM	108.04	108.06	108.01	108.02	76769
6/16/2016	3:57 PM	108.105	108.11	108.04	108.04	89513
6/16/2016	3:58 PM	108.08	108.11	108.07	108.105	65914
6/16/2016	3:59 PM	108.07	108.08	108.05	108.08	168999
6/16/2016	4:00 PM	108.025	108.08	107.96	108.07	784985
6/17/2016	9:31 AM	107.23	107.55	107.21	107.55	503664
6/17/2016	9:32 AM	107.18	107.26	107.12	107.23	241407
6/17/2016	9:33 AM	107.295	107.3	107.19	107.19	266868
6/17/2016	9:34 AM	107.33	107.35	107.27	107.295	198736
6/17/2016	9:35 AM	107.205	107.34	107.205	107.34	348195
6/17/2016	9:36 AM	107.049	107.21	107.02	107.21	124947
6/17/2016	9:37 AM	107	107.05	106.95	107.049	128822
6/17/2016	9:38 AM	106.93	107.04	106.93	106.99	139641
6/17/2016	9:39 AM	106.93	106.99	106.919	106.94	103515
6/17/2016	9:40 AM	106.92	107	106.8929	106.91	81319
6/17/2016	9:41 AM	106.96	106.99	106.89	106.915	141550
6/17/2016	9:42 AM	107.01	107.04	106.94	106.94	82039
6/17/2016	9:43 AM	107	107.04	106.95	107.02	83285
6/17/2016	9:44 AM	107.03	107.04	106.99	107	149246
6/17/2016	9:45 AM	107.04	107.07	107.02	107.03	146418
6/17/2016	9:46 AM	107.03	107.07	107.0099	107.04	58350
6/17/2016	9:47 AM	106.93	107.03	106.9	107.03	418309
6/17/2016	9:48 AM	106.96	106.99	106.92	106.93	65786
6/17/2016	9:49 AM	106.94	106.98	106.92	106.97	46189
6/17/2016	9:50 AM	106.88	106.93	106.86	106.93	88971
6/17/2016	9:51 AM	106.83	106.9	106.81	106.89	46272
6/17/2016	9:52 AM	106.87	106.91	106.82	106.84	100588
6/17/2016	9:53 AM	106.925	106.97	106.86	106.87	367374
6/17/2016	9:54 AM	106.93	106.93	106.88	106.92	187798
6/17/2016	9:55 AM	106.85	106.92	106.81	106.92	105590
6/17/2016	9:56 AM	106.81	106.8593	106.81	106.85	34335
6/17/2016	9:57 AM	106.836	106.86	106.8009	106.8009	33696
6/17/2016	9:58 AM	106.78	106.86	106.77	106.825	175696
6/17/2016	9:59 AM	106.79	106.82	106.77	106.78	73173
6/17/2016	10:00 AM	106.91	106.91	106.79	106.79	139226
6/17/2016	10:01 AM	106.82	106.93	106.81	106.91	254023
6/17/2016	10:02 AM	106.8855	106.8855	106.8	106.81	138472
6/17/2016	10:03 AM	106.91	106.952	106.88	106.8825	50567
6/17/2016	10:04 AM	106.9	106.9439	106.89	106.92	62914
6/17/2016	10:05 AM	106.84	106.89	106.8	106.88	70923
6/17/2016	10:06 AM	106.87	106.88	106.81	106.84	51123
6/17/2016	10:07 AM	106.77	106.88	106.75	106.8755	81856
6/17/2016	10:08 AM	106.81	106.81	106.76	106.77	32911
6/17/2016	10:09 AM	106.79	106.83	106.785	106.8	61497
6/17/2016	10:10 AM	106.81	106.83	106.76	106.8	38728
6/17/2016	10:11 AM	106.91	106.935	106.79	106.8035	89538
6/17/2016	10:12 AM	106.93	106.94	106.88	106.91	38032
6/17/2016	10:13 AM	106.85	106.94	106.85	106.94	65287
6/17/2016	10:14 AM	106.845	106.87	106.82	106.85	36515
6/17/2016	10:15 AM	106.87	106.88	106.84	106.86	47576
6/17/2016	10:16 AM	106.85	106.87	106.85	106.86	32221
6/17/2016	10:17 AM	106.9091	106.9091	106.83	106.85	30204
6/17/2016	10:18 AM	106.8891	106.9099	106.86	106.9099	35230
6/17/2016	10:19 AM	106.93	106.94	106.87	106.89	62313
6/17/2016	10:20 AM	106.95	106.959	106.9044	106.91	29969
6/17/2016	10:21 AM	106.91	106.94	106.89	106.94	41481
6/17/2016	10:22 AM	106.83	106.905	106.77	106.9	49629
6/17/2016	10:23 AM	106.81	106.855	106.81	106.83	52474
6/17/2016	10:24 AM	106.76	106.83	106.71	106.8	65958
6/17/2016	10:25 AM	106.73	106.75	106.71	106.75	28310
6/17/2016	10:26 AM	106.69	106.73	106.671	106.73	176523
6/17/2016	10:27 AM	106.675	106.7	106.67	106.6899	76179
6/17/2016	10:28 AM	106.6909	106.71	106.68	106.68	36296
6/17/2016	10:29 AM	106.65	106.71	106.65	106.7	84626
6/17/2016	10:30 AM	106.58	106.65	106.58	106.649	116774
6/17/2016	10:31 AM	106.43	106.59	106.43	106.58	175493
6/17/2016	10:32 AM	106.41	106.46	106.39	106.42	86799
6/17/2016	10:33 AM	106.39	106.45	106.37	106.419	152090
6/17/2016	10:34 AM	106.43	106.44	106.36	106.38	135980
6/17/2016	10:35 AM	106.4	106.435	106.391	106.4239	106679
6/17/2016	10:36 AM	106.46	106.49	106.37	106.4	200043
6/17/2016	10:37 AM	106.5	106.5	106.46	106.46	59255
6/17/2016	10:38 AM	106.52	106.54	106.49	106.5	82445
6/17/2016	10:39 AM	106.53	106.5395	106.5	106.52	55056
6/17/2016	10:40 AM	106.52	106.5305	106.5	106.53	33543
6/17/2016	10:41 AM	106.5	106.52	106.47	106.52	23953
6/17/2016	10:42 AM	106.5172	106.5384	106.49	106.501	19985
6/17/2016	10:43 AM	106.535	106.54	106.5	106.5157	48161
6/17/2016	10:44 AM	106.49	106.54	106.475	106.54	139495
6/17/2016	10:45 AM	106.4599	106.49	106.44	106.49	33477
6/17/2016	10:46 AM	106.53	106.53	106.45	106.45	33268
6/17/2016	10:47 AM	106.56	106.57	106.52	106.54	74766
6/17/2016	10:48 AM	106.58	106.58	106.55	106.57	35011
6/17/2016	10:49 AM	106.56	106.59	106.55	106.58	55769
6/17/2016	10:50 AM	106.5495	106.58	106.5495	106.56	52862
6/17/2016	10:51 AM	106.54	106.545	106.5	106.545	73449
6/17/2016	10:52 AM	106.48	106.54	106.47	106.54	66200
6/17/2016	10:53 AM	106.46	106.5	106.46	106.49	24153
6/17/2016	10:54 AM	106.47	106.49	106.431	106.46	60279
6/17/2016	10:55 AM	106.478	106.5	106.46	106.4795	35399
6/17/2016	10:56 AM	106.48	106.5	106.4668	106.47	12983
6/17/2016	10:57 AM	106.49	106.51	106.46	106.48	20799
6/17/2016	10:58 AM	106.43	106.502	106.43	106.5	47181
6/17/2016	10:59 AM	106.45	106.45	106.42	106.42	55110
6/17/2016	11:00 AM	106.43	106.48	106.4201	106.45	130532
6/17/2016	11:01 AM	106.38	106.45	106.38	106.42	52232
6/17/2016	11:02 AM	106.4	106.43	106.385	106.39	32599
6/17/2016	11:03 AM	106.35	106.41	106.34	106.41	52220
6/17/2016	11:04 AM	106.28	106.37	106.27	106.36	121498
6/17/2016	11:05 AM	106.32	106.33	106.28	106.28	70049
6/17/2016	11:06 AM	106.28	106.33	106.28	106.32	23468
6/17/2016	11:07 AM	106.37	106.37	106.28	106.2838	37320
6/17/2016	11:08 AM	106.39	106.39	106.35	106.3799	84766
6/17/2016	11:09 AM	106.39	106.41	106.3637	106.3895	35278
6/17/2016	11:10 AM	106.37	106.425	106.37	106.38	34766
6/17/2016	11:11 AM	106.41	106.42	106.36	106.37	32374
6/17/2016	11:12 AM	106.3106	106.41	106.3106	106.41	36658
6/17/2016	11:13 AM	106.2882	106.315	106.26	106.31	49650
6/17/2016	11:14 AM	106.325	106.325	106.25	106.27	73279
6/17/2016	11:15 AM	106.34	106.34	106.3	106.32	53222
6/17/2016	11:16 AM	106.31	106.34	106.29	106.33	52723
6/17/2016	11:17 AM	106.31	106.32	106.28	106.31	125404
6/17/2016	11:18 AM	106.4	106.42	106.29	106.315	49168
6/17/2016	11:19 AM	106.435	106.46	106.39	106.4	82584
6/17/2016	11:20 AM	106.4607	106.48	106.43	106.44	120548
6/17/2016	11:21 AM	106.48	106.49	106.45	106.46	131628
6/17/2016	11:22 AM	106.47	106.48	106.42	106.48	36400
6/17/2016	11:23 AM	106.46	106.47	106.45	106.4665	39389
6/17/2016	11:24 AM	106.45	106.4501	106.42	106.44	41309
6/17/2016	11:25 AM	106.45	106.49	106.44	106.44	38650
6/17/2016	11:26 AM	106.44	106.45	106.425	106.4499	10118
6/17/2016	11:27 AM	106.44	106.4899	106.44	106.44	71671
6/17/2016	11:28 AM	106.37	106.45	106.36	106.44	62047
6/17/2016	11:29 AM	106.33	106.39	106.3201	106.3758	34168
6/17/2016	11:30 AM	106.29	106.34	106.29	106.33	79522
6/17/2016	11:31 AM	106.32	106.32	106.24	106.28	116429
6/17/2016	11:32 AM	106.33	106.34	106.28	106.3126	53409
6/17/2016	11:33 AM	106.34	106.36	106.32	106.325	63386
6/17/2016	11:34 AM	106.31	106.35	106.28	106.35	52940
6/17/2016	11:35 AM	106.34	106.375	106.32	106.32	55609
6/17/2016	11:36 AM	106.35	106.38	106.32	106.33	190810
6/17/2016	11:37 AM	106.36	106.37	106.3	106.36	65787
6/17/2016	11:38 AM	106.39	106.39	106.35	106.3558	19548
6/17/2016	11:39 AM	106.431	106.44	106.389	106.39	61485
6/17/2016	11:40 AM	106.42	106.44	106.41	106.4395	39483
6/17/2016	11:41 AM	106.47	106.48	106.4	106.41	91298
6/17/2016	11:42 AM	106.44	106.46	106.4258	106.46	47547
6/17/2016	11:43 AM	106.46	106.48	106.44	106.44	61737
6/17/2016	11:44 AM	106.46	106.49	106.44	106.46	47868
6/17/2016	11:45 AM	106.48	106.49	106.46	106.4699	25048
6/17/2016	11:46 AM	106.44	106.48	106.44	106.48	25620
6/17/2016	11:47 AM	106.46	106.46	106.4467	106.45	22948
6/17/2016	11:48 AM	106.48	106.5	106.46	106.465	43705
6/17/2016	11:49 AM	106.46	106.49	106.455	106.49	24550
6/17/2016	11:50 AM	106.465	106.485	106.46	106.46	23466
6/17/2016	11:51 AM	106.475	106.48	106.465	106.47	28774
6/17/2016	11:52 AM	106.4501	106.49	106.45	106.48	41239
6/17/2016	11:53 AM	106.42	106.46	106.4125	106.46	10402
6/17/2016	11:54 AM	106.45	106.45	106.41	106.42	32359
6/17/2016	11:55 AM	106.41	106.45	106.41	106.44	12383
6/17/2016	11:56 AM	106.38	106.41	106.38	106.41	42431
6/17/2016	11:57 AM	106.3199	106.39	106.31	106.3893	41971
6/17/2016	11:58 AM	106.36	106.37	106.31	106.31	51767
6/17/2016	11:59 AM	106.38	106.38	106.3401	106.35	75855
6/17/2016	12:00 PM	106.37	106.39	106.349	106.39	44199
6/17/2016	12:01 PM	106.41	106.42	106.38	106.38	21777
6/17/2016	12:02 PM	106.45	106.47	106.41	106.42	66498
6/17/2016	12:03 PM	106.505	106.52	106.45	106.45	121665
6/17/2016	12:04 PM	106.51	106.52	106.501	106.505	39648
6/17/2016	12:05 PM	106.49	106.53	106.471	106.52	41881
6/17/2016	12:06 PM	106.47	106.48	106.46	106.48	24402
6/17/2016	12:07 PM	106.52	106.53	106.48	106.48	30089
6/17/2016	12:08 PM	106.56	106.56	106.49	106.51	48632
6/17/2016	12:09 PM	106.61	106.61	106.54	106.56	93499
6/17/2016	12:10 PM	106.6	106.635	106.58	106.62	89756
6/17/2016	12:11 PM	106.62	106.66	106.6	106.6	78435
6/17/2016	12:12 PM	106.63	106.65	106.6	106.63	56875
6/17/2016	12:13 PM	106.62	106.63	106.6116	106.62	13482
6/17/2016	12:14 PM	106.61	106.63	106.6	106.63	17492
6/17/2016	12:15 PM	106.64	106.64	106.62	106.62	23098
6/17/2016	12:16 PM	106.64	106.68	106.64	106.65	21976
6/17/2016	12:17 PM	106.59	106.63	106.585	106.63	30016
6/17/2016	12:18 PM	106.59	106.59	106.5689	106.58	25118
6/17/2016	12:19 PM	106.61	106.61	106.57	106.595	7747
6/17/2016	12:20 PM	106.62	106.626	106.6	106.6	5344
6/17/2016	12:21 PM	106.62	106.65	106.62	106.62	20251
6/17/2016	12:22 PM	106.6082	106.645	106.6082	106.62	17535
6/17/2016	12:23 PM	106.57	106.61	106.57	106.605	10400
6/17/2016	12:24 PM	106.591	106.6	106.571	106.571	8279
6/17/2016	12:25 PM	106.57	106.61	106.57	106.6	4411
6/17/2016	12:26 PM	106.585	106.595	106.5701	106.5701	7483
6/17/2016	12:27 PM	106.56	106.59	106.55	106.585	8891
6/17/2016	12:28 PM	106.58	106.58	106.56	106.56	9702
6/17/2016	12:29 PM	106.5565	106.58	106.55	106.58	7600
6/17/2016	12:30 PM	106.64	106.64	106.55	106.559	41090
6/17/2016	12:31 PM	106.6	106.64	106.59	106.635	11548
6/17/2016	12:32 PM	106.61	106.61	106.58	106.6	40159
6/17/2016	12:33 PM	106.59	106.62	106.59	106.61	17622
6/17/2016	12:34 PM	106.54	106.5901	106.54	106.59	45816
6/17/2016	12:35 PM	106.54	106.57	106.53	106.53	64311
6/17/2016	12:36 PM	106.575	106.58	106.53	106.53	21434
6/17/2016	12:37 PM	106.58	106.62	106.57	106.58	17528
6/17/2016	12:38 PM	106.58	106.59	106.5701	106.58	6104
6/17/2016	12:39 PM	106.52	106.6	106.52	106.58	18036
6/17/2016	12:40 PM	106.54	106.56	106.52	106.52	16883
6/17/2016	12:41 PM	106.58	106.58	106.54	106.54	13100
6/17/2016	12:42 PM	106.56	106.61	106.56	106.59	55371
6/17/2016	12:43 PM	106.595	106.6	106.56	106.56	38760
6/17/2016	12:44 PM	106.58	106.595	106.56	106.59	39274
6/17/2016	12:45 PM	106.62	106.63	106.58	106.58	17038
6/17/2016	12:46 PM	106.62	106.63	106.595	106.62	30677
6/17/2016	12:47 PM	106.57	106.63	106.57	106.6262	16067
6/17/2016	12:48 PM	106.53	106.565	106.53	106.56	19201
6/17/2016	12:49 PM	106.51	106.53	106.4801	106.53	162425
6/17/2016	12:50 PM	106.48	106.51	106.465	106.51	80319
6/17/2016	12:51 PM	106.48	106.52	106.48	106.495	37795
6/17/2016	12:52 PM	106.48	106.51	106.4799	106.48	8409
6/17/2016	12:53 PM	106.46	106.48	106.45	106.48	45560
6/17/2016	12:54 PM	106.475	106.49	106.4601	106.47	55708
6/17/2016	12:55 PM	106.48	106.51	106.4761	106.4761	11811
6/17/2016	12:56 PM	106.48	106.485	106.46	106.471	61581
6/17/2016	12:57 PM	106.4899	106.5	106.47	106.48	38509
6/17/2016	12:58 PM	106.4701	106.5	106.47	106.49	48496
6/17/2016	12:59 PM	106.48	106.49	106.46	106.47	28923
6/17/2016	1:00 PM	106.51	106.52	106.49	106.49	29562
6/17/2016	1:01 PM	106.495	106.51	106.48	106.51	54280
6/17/2016	1:02 PM	106.4312	106.51	106.421	106.5	145543
6/17/2016	1:03 PM	106.4	106.44	106.38	106.435	72358
6/17/2016	1:04 PM	106.44	106.45	106.41	106.41	42973
6/17/2016	1:05 PM	106.415	106.45	106.415	106.44	77391
6/17/2016	1:06 PM	106.44	106.44	106.4035	106.42	26700
6/17/2016	1:07 PM	106.48	106.49	106.44	106.44	54681
6/17/2016	1:08 PM	106.475	106.49	106.46	106.48	72263
6/17/2016	1:09 PM	106.52	106.55	106.48	106.48	34563
6/17/2016	1:10 PM	106.59	106.59	106.53	106.53	90003
6/17/2016	1:11 PM	106.59	106.615	106.57	106.59	132610
6/17/2016	1:12 PM	106.5712	106.6	106.562	106.595	8950
6/17/2016	1:13 PM	106.57	106.58	106.55	106.58	10617
6/17/2016	1:14 PM	106.6	106.6	106.56	106.57	24985
6/17/2016	1:15 PM	106.64	106.65	106.6	106.6	16873
6/17/2016	1:16 PM	106.62	106.65	106.6156	106.65	58522
6/17/2016	1:17 PM	106.68	106.6922	106.62	106.63	77854
6/17/2016	1:18 PM	106.68	106.69	106.66	106.686	36555
6/17/2016	1:19 PM	106.7	106.73	106.69	106.69	51358
6/17/2016	1:20 PM	106.69	106.73	106.69	106.71	86901
6/17/2016	1:21 PM	106.725	106.73	106.7	106.7	23220
6/17/2016	1:22 PM	106.6911	106.7311	106.6911	106.725	48281
6/17/2016	1:23 PM	106.68	106.71	106.68	106.7	40363
6/17/2016	1:24 PM	106.65	106.68	106.645	106.68	50476
6/17/2016	1:25 PM	106.68	106.69	106.645	106.65	56276
6/17/2016	1:26 PM	106.74	106.75	106.68	106.69	84890
6/17/2016	1:27 PM	106.72	106.76	106.72	106.735	55767
6/17/2016	1:28 PM	106.73	106.74	106.72	106.725	8106
6/17/2016	1:29 PM	106.705	106.749	106.7	106.73	18067
6/17/2016	1:30 PM	106.67	106.7299	106.67	106.701	23771
6/17/2016	1:31 PM	106.66	106.7	106.65	106.67	31916
6/17/2016	1:32 PM	106.69	106.69	106.65	106.66	29992
6/17/2016	1:33 PM	106.67	106.7	106.655	106.7	1791
6/17/2016	1:34 PM	106.65	106.67	106.63	106.6668	33780
6/17/2016	1:35 PM	106.66	106.67	106.65	106.65	2900
6/17/2016	1:36 PM	106.64	106.64	106.615	106.64	15595
6/17/2016	1:37 PM	106.66	106.675	106.64	106.64	5800
6/17/2016	1:38 PM	106.63	106.67	106.625	106.67	13468
6/17/2016	1:39 PM	106.65	106.66	106.635	106.635	4604
6/17/2016	1:40 PM	106.67	106.67	106.625	106.66	22984
6/17/2016	1:41 PM	106.72	106.73	106.67	106.67	193742
6/17/2016	1:42 PM	106.75	106.76	106.7139	106.725	25080
6/17/2016	1:43 PM	106.7422	106.76	106.7201	106.7562	12657
6/17/2016	1:44 PM	106.73	106.75	106.72	106.74	26154
6/17/2016	1:45 PM	106.72	106.73	106.69	106.725	9188
6/17/2016	1:46 PM	106.72	106.73	106.71	106.73	8153
6/17/2016	1:47 PM	106.72	106.73	106.7138	106.72	8068
6/17/2016	1:48 PM	106.71	106.74	106.7	106.73	8184
6/17/2016	1:49 PM	106.73	106.74	106.71	106.71	18869
6/17/2016	1:50 PM	106.74	106.75	106.725	106.725	10087
6/17/2016	1:51 PM	106.77	106.77	106.74	106.74	19951
6/17/2016	1:52 PM	106.785	106.81	106.76	106.76	42248
6/17/2016	1:53 PM	106.7772	106.795	106.775	106.79	9864
6/17/2016	1:54 PM	106.75	106.77	106.73	106.77	19839
6/17/2016	1:55 PM	106.68	106.75	106.67	106.7431	20132
6/17/2016	1:56 PM	106.71	106.71	106.68	106.68	23470
6/17/2016	1:57 PM	106.72	106.72	106.71	106.71	5337
6/17/2016	1:58 PM	106.665	106.72	106.66	106.72	38768
6/17/2016	1:59 PM	106.69	106.69	106.66	106.665	15274
6/17/2016	2:00 PM	106.68	106.7	106.68	106.7	7504
6/17/2016	2:01 PM	106.71	106.71	106.65	106.68	27920
6/17/2016	2:02 PM	106.73	106.735	106.7	106.71	38902
6/17/2016	2:03 PM	106.73	106.74	106.715	106.73	15582
6/17/2016	2:04 PM	106.67	106.7238	106.655	106.7238	22505
6/17/2016	2:05 PM	106.64	106.67	106.63	106.67	90187
6/17/2016	2:06 PM	106.56	106.63	106.56	106.63	47719
6/17/2016	2:07 PM	106.57	106.58	106.55	106.56	121222
6/17/2016	2:08 PM	106.5615	106.58	106.545	106.57	39670
6/17/2016	2:09 PM	106.56	106.57	106.53	106.57	45506
6/17/2016	2:10 PM	106.6	106.6	106.56	106.56	9009
6/17/2016	2:11 PM	106.63	106.6391	106.609	106.61	67833
6/17/2016	2:12 PM	106.66	106.66	106.61	106.62	35512
6/17/2016	2:13 PM	106.63	106.6614	106.625	106.6614	11984
6/17/2016	2:14 PM	106.6	106.6399	106.58	106.63	20378
6/17/2016	2:15 PM	106.61	106.64	106.6071	106.61	12367
6/17/2016	2:16 PM	106.64	106.6401	106.587	106.61	10868
6/17/2016	2:17 PM	106.68	106.68	106.64	106.64	30845
6/17/2016	2:18 PM	106.65	106.67	106.645	106.66	14844
6/17/2016	2:19 PM	106.62	106.66	106.615	106.65	9650
6/17/2016	2:20 PM	106.58	106.63	106.5701	106.62	10735
6/17/2016	2:21 PM	106.61	106.62	106.57	106.58	21401
6/17/2016	2:22 PM	106.57	106.61	106.551	106.61	39206
6/17/2016	2:23 PM	106.59	106.62	106.56	106.57	23786
6/17/2016	2:24 PM	106.68	106.7199	106.59	106.59	350853
6/17/2016	2:25 PM	106.68	106.7	106.662	106.68	31807
6/17/2016	2:26 PM	106.64	106.68	106.62	106.68	15137
6/17/2016	2:27 PM	106.69	106.69	106.62	106.64	15841
6/17/2016	2:28 PM	106.67	106.7	106.655	106.69	14829
6/17/2016	2:29 PM	106.65	106.69	106.65	106.67	19338
6/17/2016	2:30 PM	106.67	106.7	106.645	106.65	32549
6/17/2016	2:31 PM	106.64	106.67	106.63	106.6678	16951
6/17/2016	2:32 PM	106.68	106.685	106.615	106.63	17937
6/17/2016	2:33 PM	106.74	106.74	106.68	106.68	89978
6/17/2016	2:34 PM	106.75	106.8	106.74	106.74	105967
6/17/2016	2:35 PM	106.77	106.775	106.73	106.745	19526
6/17/2016	2:36 PM	106.77	106.77	106.74	106.765	17558
6/17/2016	2:37 PM	106.75	106.78	106.74	106.78	42424
6/17/2016	2:38 PM	106.72	106.7475	106.71	106.7475	10017
6/17/2016	2:39 PM	106.71	106.74	106.705	106.72	84779
6/17/2016	2:40 PM	106.7	106.71	106.665	106.71	16086
6/17/2016	2:41 PM	106.71	106.71	106.7	106.7	8574
6/17/2016	2:42 PM	106.64	106.73	106.63	106.71	53811
6/17/2016	2:43 PM	106.7	106.71	106.63	106.64	23935
6/17/2016	2:44 PM	106.73	106.73	106.7	106.7	20071
6/17/2016	2:45 PM	106.76	106.79	106.71	106.7333	114363
6/17/2016	2:46 PM	106.72	106.78	106.72	106.77	35986
6/17/2016	2:47 PM	106.73	106.74	106.71	106.72	11665
6/17/2016	2:48 PM	106.71	106.7301	106.695	106.7301	37692
6/17/2016	2:49 PM	106.72	106.73	106.7	106.71	20450
6/17/2016	2:50 PM	106.71	106.73	106.705	106.73	27972
6/17/2016	2:51 PM	106.7159	106.73	106.705	106.71	15082
6/17/2016	2:52 PM	106.72	106.73	106.7	106.715	18857
6/17/2016	2:53 PM	106.71	106.74	106.71	106.72	8794
6/17/2016	2:54 PM	106.69	106.71	106.69	106.71	19167
6/17/2016	2:55 PM	106.7	106.72	106.685	106.69	12651
6/17/2016	2:56 PM	106.7	106.72	106.7	106.71	54039
6/17/2016	2:57 PM	106.69	106.72	106.685	106.71	21338
6/17/2016	2:58 PM	106.6399	106.695	106.635	106.69	38617
6/17/2016	2:59 PM	106.66	106.67	106.63	106.64	42437
6/17/2016	3:00 PM	106.66	106.68	106.65	106.66	10287
6/17/2016	3:01 PM	106.655	106.69	106.655	106.68	23007
6/17/2016	3:02 PM	106.65	106.6631	106.65	106.66	11689
6/17/2016	3:03 PM	106.65	106.675	106.65	106.655	109530
6/17/2016	3:04 PM	106.62	106.65	106.6001	106.645	18458
6/17/2016	3:05 PM	106.6	106.62	106.6	106.62	25571
6/17/2016	3:06 PM	106.56	106.62	106.56	106.61	140789
6/17/2016	3:07 PM	106.59	106.59	106.56	106.575	37521
6/17/2016	3:08 PM	106.57	106.59	106.56	106.59	42806
6/17/2016	3:09 PM	106.585	106.59	106.57	106.575	15814
6/17/2016	3:10 PM	106.555	106.59	106.5528	106.59	20158
6/17/2016	3:11 PM	106.56	106.58	106.55	106.56	16431
6/17/2016	3:12 PM	106.495	106.57	106.495	106.57	112660
6/17/2016	3:13 PM	106.545	106.55	106.4939	106.4939	58339
6/17/2016	3:14 PM	106.5401	106.55	106.53	106.54	8520
6/17/2016	3:15 PM	106.5	106.56	106.5	106.5465	32991
6/17/2016	3:16 PM	106.52	106.52	106.49	106.51	36536
6/17/2016	3:17 PM	106.475	106.52	106.4707	106.51	39512
6/17/2016	3:18 PM	106.45	106.48	106.425	106.48	107773
6/17/2016	3:19 PM	106.44	106.45	106.415	106.441	57181
6/17/2016	3:20 PM	106.46	106.46	106.43	106.43	52589
6/17/2016	3:21 PM	106.47	106.48	106.46	106.46	35240
6/17/2016	3:22 PM	106.44	106.46	106.41	106.46	14069
6/17/2016	3:23 PM	106.48	106.485	106.44	106.44	30742
6/17/2016	3:24 PM	106.47	106.49	106.46	106.4865	29863
6/17/2016	3:25 PM	106.47	106.49	106.47	106.48	25761
6/17/2016	3:26 PM	106.49	106.49	106.47	106.475	17380
6/17/2016	3:27 PM	106.53	106.53	106.4799	106.49	36302
6/17/2016	3:28 PM	106.49	106.53	106.47	106.53	85298
6/17/2016	3:29 PM	106.51	106.52	106.475	106.49	39812
6/17/2016	3:30 PM	106.49	106.52	106.49	106.51	40178
6/17/2016	3:31 PM	106.46	106.49	106.44	106.49	72952
6/17/2016	3:32 PM	106.505	106.505	106.47	106.47	33440
6/17/2016	3:33 PM	106.4986	106.525	106.48	106.5	42145
6/17/2016	3:34 PM	106.519	106.52	106.485	106.5	48749
6/17/2016	3:35 PM	106.5	106.5199	106.48	106.51	30172
6/17/2016	3:36 PM	106.51	106.52	106.49	106.5	28260
6/17/2016	3:37 PM	106.475	106.51	106.465	106.51	79520
6/17/2016	3:38 PM	106.5	106.5	106.47	106.47	34999
6/17/2016	3:39 PM	106.4866	106.51	106.475	106.49	38895
6/17/2016	3:40 PM	106.46	106.5	106.45	106.49	125497
6/17/2016	3:41 PM	106.44	106.4699	106.44	106.4638	199420
6/17/2016	3:42 PM	106.42	106.44	106.37	106.44	362899
6/17/2016	3:43 PM	106.4199	106.42	106.395	106.42	65729
6/17/2016	3:44 PM	106.44	106.45	106.411	106.411	31738
6/17/2016	3:45 PM	106.4599	106.46	106.42	106.44	87452
6/17/2016	3:46 PM	106.48	106.49	106.45	106.46	94041
6/17/2016	3:47 PM	106.47	106.48	106.45	106.48	42733
6/17/2016	3:48 PM	106.455	106.475	106.44	106.465	71583
6/17/2016	3:49 PM	106.45	106.46	106.43	106.46	63345
6/17/2016	3:50 PM	106.47	106.47	106.44	106.45	67893
6/17/2016	3:51 PM	106.44	106.48	106.42	106.47	163049
6/17/2016	3:52 PM	106.45	106.45	106.42	106.435	64995
6/17/2016	3:53 PM	106.49	106.5	106.425	106.445	82854
6/17/2016	3:54 PM	106.46	106.5	106.455	106.5	58305
6/17/2016	3:55 PM	106.5	106.51	106.45	106.46	71604
6/17/2016	3:56 PM	106.475	106.51	106.47	106.5	152967
6/17/2016	3:57 PM	106.49	106.49	106.46	106.47	190501
6/17/2016	3:58 PM	106.53	106.53	106.48	106.485	177265
6/17/2016	3:59 PM	106.55	106.55	106.52	106.53	394646
6/17/2016	4:00 PM	106.49	106.56	106.49	106.545	1094110
6/20/2016	9:31 AM	107.8101	107.82	107.72	107.77	338362
6/20/2016	9:32 AM	107.88	107.88	107.7873	107.81	400344
6/20/2016	9:33 AM	107.83	107.91	107.83	107.88	291049
6/20/2016	9:34 AM	107.76	107.83	107.73	107.83	222363
6/20/2016	9:35 AM	107.8	107.83	107.73	107.76	220724
6/20/2016	9:36 AM	107.84	107.86	107.78	107.791	567694
6/20/2016	9:37 AM	107.78	107.85	107.7737	107.84	231038
6/20/2016	9:38 AM	107.81	107.83	107.78	107.7905	124992
6/20/2016	9:39 AM	107.87	107.88	107.794	107.8	202342
6/20/2016	9:40 AM	107.9061	107.9299	107.85	107.87	157748
6/20/2016	9:41 AM	107.92	107.98	107.91	107.91	315158
6/20/2016	9:42 AM	107.9689	107.97	107.91	107.92	122659
6/20/2016	9:43 AM	107.91	107.97	107.88	107.97	115206
6/20/2016	9:44 AM	107.96	107.96	107.9117	107.92	73619
6/20/2016	9:45 AM	107.92	107.97	107.88	107.95	48090
6/20/2016	9:46 AM	107.93	107.98	107.91	107.93	136809
6/20/2016	9:47 AM	107.9127	107.95	107.88	107.94	71369
6/20/2016	9:48 AM	107.86	107.93	107.8507	107.915	117774
6/20/2016	9:49 AM	107.89	107.89	107.83	107.86	160812
6/20/2016	9:50 AM	107.9	107.91	107.87	107.8801	151477
6/20/2016	9:51 AM	107.89	107.93	107.89	107.9	160472
6/20/2016	9:52 AM	107.91	107.91	107.87	107.891	96831
6/20/2016	9:53 AM	107.8289	107.92	107.82	107.91	117401
6/20/2016	9:54 AM	107.8405	107.85	107.8	107.83	68622
6/20/2016	9:55 AM	107.86	107.89	107.83	107.85	40156
6/20/2016	9:56 AM	107.87	107.89	107.855	107.87	42418
6/20/2016	9:57 AM	107.85	107.87	107.82	107.87	47470
6/20/2016	9:58 AM	107.85	107.87	107.845	107.85	72519
6/20/2016	9:59 AM	107.9	107.92	107.855	107.8599	52211
6/20/2016	10:00 AM	107.93	107.94	107.9	107.9	29275
6/20/2016	10:01 AM	107.96	107.97	107.925	107.93	82223
6/20/2016	10:02 AM	108.03	108.04	107.97	107.97	167332
6/20/2016	10:03 AM	108.02	108.05	108.01	108.04	46939
6/20/2016	10:04 AM	108.07	108.08	108.02	108.03	114644
6/20/2016	10:05 AM	108.15	108.16	108.065	108.065	131856
6/20/2016	10:06 AM	108.21	108.22	108.148	108.15	282215
6/20/2016	10:07 AM	108.16	108.21	108.14	108.21	66277
6/20/2016	10:08 AM	108.151	108.19	108.15	108.16	46062
6/20/2016	10:09 AM	108.13	108.17	108.11	108.153	37716
6/20/2016	10:10 AM	108.12	108.145	108.1	108.13	25442
6/20/2016	10:11 AM	108.165	108.17	108.121	108.1287	23248
6/20/2016	10:12 AM	108.13	108.17	108.13	108.17	22309
6/20/2016	10:13 AM	108.13	108.14	108.11	108.125	35512
6/20/2016	10:14 AM	108.09	108.1338	108.09	108.13	20409
6/20/2016	10:15 AM	108.08	108.105	108.075	108.09	98111
6/20/2016	10:16 AM	108.09	108.12	108.0768	108.09	55277
6/20/2016	10:17 AM	108.08	108.09	108.07	108.08	22905
6/20/2016	10:18 AM	108.0769	108.1	108.06	108.08	112111
6/20/2016	10:19 AM	108.11	108.12	108.07	108.07	41114
6/20/2016	10:20 AM	108.094	108.13	108.09	108.1012	63809
6/20/2016	10:21 AM	108.11	108.11	108.08	108.1	12352
6/20/2016	10:22 AM	108.11	108.12	108.08	108.11	48750
6/20/2016	10:23 AM	108.1	108.115	108.085	108.105	89601
6/20/2016	10:24 AM	108.08	108.1	108.07	108.095	23939
6/20/2016	10:25 AM	108.09	108.1	108.06	108.08	81866
6/20/2016	10:26 AM	108.118	108.13	108.0899	108.0899	69371
6/20/2016	10:27 AM	108.09	108.13	108.08	108.1183	36815
6/20/2016	10:28 AM	108.0401	108.09	108.03	108.085	63334
6/20/2016	10:29 AM	108.075	108.075	108.04	108.05	26434
6/20/2016	10:30 AM	108.08	108.1	108.07	108.07	6914
6/20/2016	10:31 AM	108.1099	108.1199	108.09	108.09	10162
6/20/2016	10:32 AM	108.11	108.11	108.09	108.1	13141
6/20/2016	10:33 AM	108.085	108.1	108.07	108.1	26679
6/20/2016	10:34 AM	108.1285	108.13	108.08	108.08	40029
6/20/2016	10:35 AM	108.19	108.19	108.11	108.13	47452
6/20/2016	10:36 AM	108.14	108.205	108.14	108.19	44365
6/20/2016	10:37 AM	108.13	108.148	108.13	108.148	24290
6/20/2016	10:38 AM	108.085	108.14	108.08	108.13	28925
6/20/2016	10:39 AM	108.075	108.09	108.06	108.08	20909
6/20/2016	10:40 AM	108.1	108.12	108.08	108.0839	42928
6/20/2016	10:41 AM	108.11	108.12	108.0933	108.1	43124
6/20/2016	10:42 AM	108.135	108.135	108.1	108.1	47512
6/20/2016	10:43 AM	108.14	108.15	108.111	108.12	44237
6/20/2016	10:44 AM	108.12	108.16	108.12	108.15	12496
6/20/2016	10:45 AM	108.105	108.12	108.1	108.11	26379
6/20/2016	10:46 AM	108.09	108.11	108.09	108.11	8487
6/20/2016	10:47 AM	108.1	108.11	108.09	108.1	11757
6/20/2016	10:48 AM	108.1	108.11	108.0801	108.11	11185
6/20/2016	10:49 AM	108.1	108.11	108.09	108.1	8462
6/20/2016	10:50 AM	108.14	108.15	108.09	108.09	26243
6/20/2016	10:51 AM	108.1301	108.145	108.13	108.145	4632
6/20/2016	10:52 AM	108.1701	108.18	108.14	108.14	12718
6/20/2016	10:53 AM	108.17	108.17	108.15	108.17	27424
6/20/2016	10:54 AM	108.16	108.1784	108.15	108.17	51130
6/20/2016	10:55 AM	108.18	108.18	108.145	108.15	32173
6/20/2016	10:56 AM	108.205	108.21	108.17	108.18	53119
6/20/2016	10:57 AM	108.16	108.21	108.155	108.21	143993
6/20/2016	10:58 AM	108.18	108.19	108.145	108.15	13015
6/20/2016	10:59 AM	108.18	108.19	108.155	108.19	36249
6/20/2016	11:00 AM	108.15	108.1833	108.145	108.17	55604
6/20/2016	11:01 AM	108.19	108.2	108.155	108.16	28109
6/20/2016	11:02 AM	108.19	108.19	108.165	108.19	25743
6/20/2016	11:03 AM	108.169	108.19	108.16	108.19	16448
6/20/2016	11:04 AM	108.14	108.17	108.13	108.16	20593
6/20/2016	11:05 AM	108.14	108.15	108.13	108.14	31786
6/20/2016	11:06 AM	108.17	108.17	108.14	108.14	15632
6/20/2016	11:07 AM	108.17	108.18	108.16	108.165	88908
6/20/2016	11:08 AM	108.15	108.17	108.1401	108.17	16878
6/20/2016	11:09 AM	108.195	108.2	108.15	108.15	90057
6/20/2016	11:10 AM	108.23	108.24	108.19	108.19	105938
6/20/2016	11:11 AM	108.22	108.24	108.21	108.2299	20266
6/20/2016	11:12 AM	108.21	108.2285	108.21	108.2101	9653
6/20/2016	11:13 AM	108.19	108.21	108.1801	108.21	10274
6/20/2016	11:14 AM	108.1867	108.2	108.18	108.19	6143
6/20/2016	11:15 AM	108.1801	108.2	108.18	108.19	20155
6/20/2016	11:16 AM	108.15	108.185	108.15	108.18	29605
6/20/2016	11:17 AM	108.19	108.19	108.15	108.16	19072
6/20/2016	11:18 AM	108.19	108.2	108.17	108.18	28608
6/20/2016	11:19 AM	108.18	108.19	108.16	108.185	11035
6/20/2016	11:20 AM	108.18	108.19	108.17	108.18	8849
6/20/2016	11:21 AM	108.21	108.21	108.19	108.19	18619
6/20/2016	11:22 AM	108.17	108.21	108.17	108.21	19882
6/20/2016	11:23 AM	108.2	108.2	108.161	108.161	36622
6/20/2016	11:24 AM	108.2	108.2	108.175	108.19	8545
6/20/2016	11:25 AM	108.18	108.2	108.17	108.2	9749
6/20/2016	11:26 AM	108.19	108.2	108.18	108.18	24742
6/20/2016	11:27 AM	108.195	108.21	108.185	108.185	26806
6/20/2016	11:28 AM	108.195	108.21	108.19	108.19	31545
6/20/2016	11:29 AM	108.19	108.2087	108.17	108.2	30919
6/20/2016	11:30 AM	108.19	108.2	108.17	108.19	28891
6/20/2016	11:31 AM	108.18	108.18	108.15	108.18	43684
6/20/2016	11:32 AM	108.17	108.18	108.16	108.18	28456
6/20/2016	11:33 AM	108.15	108.19	108.15	108.1784	32423
6/20/2016	11:34 AM	108.1667	108.17	108.145	108.1524	22633
6/20/2016	11:35 AM	108.15	108.17	108.14	108.17	31717
6/20/2016	11:36 AM	108.17	108.18	108.16	108.16	20670
6/20/2016	11:37 AM	108.19	108.2	108.174	108.18	33545
6/20/2016	11:38 AM	108.19	108.2	108.1767	108.2	34461
6/20/2016	11:39 AM	108.21	108.21	108.1884	108.1884	16331
6/20/2016	11:40 AM	108.17	108.2	108.17	108.2	21855
6/20/2016	11:41 AM	108.17	108.18	108.16	108.18	15995
6/20/2016	11:42 AM	108.16	108.17	108.15	108.17	18249
6/20/2016	11:43 AM	108.15	108.165	108.14	108.16	29139
6/20/2016	11:44 AM	108.12	108.16	108.12	108.16	12072
6/20/2016	11:45 AM	108.085	108.12	108.085	108.11	66851
6/20/2016	11:46 AM	108.1244	108.1244	108.0899	108.0899	19489
6/20/2016	11:47 AM	108.09	108.13	108.09	108.1215	22777
6/20/2016	11:48 AM	108.07	108.1	108.07	108.1	31956
6/20/2016	11:49 AM	107.985	108.07	107.97	108.07	59051
6/20/2016	11:50 AM	107.96	107.98	107.9301	107.97	84735
6/20/2016	11:51 AM	107.99	107.99	107.96	107.96	20537
6/20/2016	11:52 AM	107.95	107.99	107.94	107.99	42026
6/20/2016	11:53 AM	107.99	108	107.96	107.96	12446
6/20/2016	11:54 AM	107.97	108	107.97	107.99	21669
6/20/2016	11:55 AM	107.91	107.97	107.91	107.97	46580
6/20/2016	11:56 AM	107.8732	107.92	107.86	107.91	93719
6/20/2016	11:57 AM	107.88	107.89	107.875	107.875	17029
6/20/2016	11:58 AM	107.9037	107.92	107.87	107.875	12286
6/20/2016	11:59 AM	107.9283	107.9301	107.9	107.9071	16970
6/20/2016	12:00 PM	107.98	107.98	107.93	107.93	49914
6/20/2016	12:01 PM	107.93	107.98	107.93	107.97	25171
6/20/2016	12:02 PM	107.92	107.94	107.92	107.93	16828
6/20/2016	12:03 PM	107.93	107.9399	107.92	107.93	3397
6/20/2016	12:04 PM	107.92	107.95	107.92	107.92	7045
6/20/2016	12:05 PM	107.9599	107.96	107.92	107.92	14162
6/20/2016	12:06 PM	107.95	107.97	107.95	107.96	39045
6/20/2016	12:07 PM	107.94	107.95	107.93	107.95	6050
6/20/2016	12:08 PM	107.93	107.945	107.92	107.9433	4303
6/20/2016	12:09 PM	107.93	107.93	107.9199	107.92	3429
6/20/2016	12:10 PM	107.92	107.94	107.9	107.925	55392
6/20/2016	12:11 PM	107.92	107.9279	107.91	107.92	23717
6/20/2016	12:12 PM	107.922	107.925	107.91	107.9161	5890
6/20/2016	12:13 PM	107.9101	107.93	107.91	107.93	17940
6/20/2016	12:14 PM	107.86	107.9	107.86	107.9	18679
6/20/2016	12:15 PM	107.9	107.9134	107.85	107.85	14357
6/20/2016	12:16 PM	107.89	107.91	107.88	107.9	27786
6/20/2016	12:17 PM	107.89	107.92	107.88	107.89	50400
6/20/2016	12:18 PM	107.9027	107.91	107.87	107.89	25825
6/20/2016	12:19 PM	107.9	107.91	107.88	107.89	19101
6/20/2016	12:20 PM	107.9	107.93	107.89	107.9	17868
6/20/2016	12:21 PM	107.93	107.93	107.91	107.91	7550
6/20/2016	12:22 PM	107.9162	107.932	107.91	107.93	27899
6/20/2016	12:23 PM	107.92	107.92	107.91	107.91	5333
6/20/2016	12:24 PM	107.92	107.9299	107.9	107.9299	3128
6/20/2016	12:25 PM	107.95	107.97	107.92	107.92	9771
6/20/2016	12:26 PM	107.96	107.9699	107.95	107.9566	40325
6/20/2016	12:27 PM	107.95	107.96	107.945	107.95	8880
6/20/2016	12:28 PM	107.91	107.94	107.91	107.94	13447
6/20/2016	12:29 PM	107.92	107.93	107.9	107.915	13709
6/20/2016	12:30 PM	107.97	107.98	107.92	107.9284	11522
6/20/2016	12:31 PM	107.99	108.01	107.97	107.97	21112
6/20/2016	12:32 PM	107.99	108	107.98	107.99	13845
6/20/2016	12:33 PM	107.99	107.99	107.98	107.99	4123
6/20/2016	12:34 PM	107.99	107.99	107.97	107.99	11020
6/20/2016	12:35 PM	108	108.02	107.99	107.99	19052
6/20/2016	12:36 PM	107.99	108.01	107.985	108	60411
6/20/2016	12:37 PM	107.9999	108.01	107.98	107.99	9924
6/20/2016	12:38 PM	107.989	108	107.98	107.9961	4008
6/20/2016	12:39 PM	107.98	107.9999	107.98	107.99	3180
6/20/2016	12:40 PM	107.976	107.995	107.97	107.98	22544
6/20/2016	12:41 PM	107.94	107.97	107.94	107.97	13804
6/20/2016	12:42 PM	107.96	107.96	107.94	107.94	5176
6/20/2016	12:43 PM	107.965	107.97	107.96	107.97	3895
6/20/2016	12:44 PM	107.94	107.97	107.9301	107.97	2700
6/20/2016	12:45 PM	107.935	107.96	107.935	107.94	18027
6/20/2016	12:46 PM	107.91	107.9301	107.9	107.9301	13621
6/20/2016	12:47 PM	107.93	107.935	107.91	107.91	15665
6/20/2016	12:48 PM	107.97	107.97	107.94	107.94	26899
6/20/2016	12:49 PM	107.965	107.98	107.96	107.97	6520
6/20/2016	12:50 PM	107.96	107.969	107.95	107.96	11254
6/20/2016	12:51 PM	107.98	107.98	107.94	107.96	11959
6/20/2016	12:52 PM	107.999	108.0066	107.98	107.98	13283
6/20/2016	12:53 PM	108.007	108.01	107.99	108	7095
6/20/2016	12:54 PM	107.995	108.01	107.99	108.01	23534
6/20/2016	12:55 PM	108.02	108.03	108	108	58343
6/20/2016	12:56 PM	108.05	108.05	108.02	108.02	8575
6/20/2016	12:57 PM	108.051	108.06	108.04	108.05	23773
6/20/2016	12:58 PM	108.05	108.0567	108.035	108.0567	13119
6/20/2016	12:59 PM	107.98	108.04	107.98	108.04	4532
6/20/2016	1:00 PM	108	108.01	107.99	107.99	8276
6/20/2016	1:01 PM	107.97	108	107.97	107.99	7022
6/20/2016	1:02 PM	108.01	108.02	107.961	107.97	19322
6/20/2016	1:03 PM	107.98	108	107.975	108	11454
6/20/2016	1:04 PM	107.98	107.99	107.961	107.9828	7074
6/20/2016	1:05 PM	108	108	107.98	107.98	21966
6/20/2016	1:06 PM	107.98	108.01	107.98	108	8395
6/20/2016	1:07 PM	107.97	107.97	107.96	107.97	9205
6/20/2016	1:08 PM	107.99	108	107.96	107.96	7009
6/20/2016	1:09 PM	108.0034	108.0034	108	108	5612
6/20/2016	1:10 PM	108	108.01	108	108.01	7399
6/20/2016	1:11 PM	108.008	108.01	108	108.005	4915
6/20/2016	1:12 PM	107.96	108.01	107.96	108	18055
6/20/2016	1:13 PM	107.94	107.97	107.94	107.965	13313
6/20/2016	1:14 PM	107.94	107.95	107.93	107.93	12874
6/20/2016	1:15 PM	107.802	107.95	107.8	107.94	107735
6/20/2016	1:16 PM	107.8401	107.86	107.8	107.8	39149
6/20/2016	1:17 PM	107.831	107.85	107.83	107.84	22290
6/20/2016	1:18 PM	107.8315	107.84	107.79	107.84	36169
6/20/2016	1:19 PM	107.84	107.84	107.82	107.83	6946
6/20/2016	1:20 PM	107.8117	107.84	107.8	107.83	24513
6/20/2016	1:21 PM	107.7899	107.81	107.7899	107.81	20890
6/20/2016	1:22 PM	107.8	107.8238	107.79	107.79	61953
6/20/2016	1:23 PM	107.8	107.81	107.79	107.81	13870
6/20/2016	1:24 PM	107.86	107.87	107.81	107.81	22803
6/20/2016	1:25 PM	107.89	107.89	107.85	107.8699	33910
6/20/2016	1:26 PM	107.86	107.89	107.85	107.89	15569
6/20/2016	1:27 PM	107.8428	107.85	107.83	107.85	10600
6/20/2016	1:28 PM	107.8233	107.845	107.82	107.84	9337
6/20/2016	1:29 PM	107.75	107.83	107.75	107.83	17678
6/20/2016	1:30 PM	107.78	107.8	107.75	107.76	120347
6/20/2016	1:31 PM	107.79	107.7975	107.76	107.789	23133
6/20/2016	1:32 PM	107.77	107.79	107.76	107.7887	24196
6/20/2016	1:33 PM	107.81	107.81	107.76	107.7699	12863
6/20/2016	1:34 PM	107.82	107.82	107.79	107.81	21695
6/20/2016	1:35 PM	107.8	107.82	107.8	107.82	8791
6/20/2016	1:36 PM	107.82	107.82	107.78	107.7901	18346
6/20/2016	1:37 PM	107.83	107.8537	107.83	107.83	22870
6/20/2016	1:38 PM	107.81	107.8315	107.81	107.83	23022
6/20/2016	1:39 PM	107.82	107.825	107.792	107.8	6705
6/20/2016	1:40 PM	107.83	107.83	107.81	107.83	3402
6/20/2016	1:41 PM	107.82	107.83	107.81	107.83	11385
6/20/2016	1:42 PM	107.86	107.87	107.82	107.82	19452
6/20/2016	1:43 PM	107.87	107.88	107.86	107.86	13640
6/20/2016	1:44 PM	107.85	107.8735	107.85	107.8735	11393
6/20/2016	1:45 PM	107.9	107.92	107.85	107.85	8747
6/20/2016	1:46 PM	107.91	107.91	107.88	107.89	6701
6/20/2016	1:47 PM	107.91	107.91	107.8902	107.9	17398
6/20/2016	1:48 PM	107.88	107.91	107.88	107.91	31451
6/20/2016	1:49 PM	107.87	107.88	107.86	107.88	2100
6/20/2016	1:50 PM	107.9	107.905	107.87	107.87	18897
6/20/2016	1:51 PM	107.9	107.9	107.87	107.89	11428
6/20/2016	1:52 PM	107.92	107.92	107.9	107.91	8801
6/20/2016	1:53 PM	107.914	107.93	107.91	107.92	5561
6/20/2016	1:54 PM	107.9	107.92	107.89	107.91	63052
6/20/2016	1:55 PM	107.88	107.9	107.88	107.89	11397
6/20/2016	1:56 PM	107.89	107.89	107.87	107.875	11926
6/20/2016	1:57 PM	107.9	107.908	107.88	107.89	5485
6/20/2016	1:58 PM	107.8867	107.89	107.87	107.89	3133
6/20/2016	1:59 PM	107.8866	107.89	107.87	107.88	6002
6/20/2016	2:00 PM	107.87	107.89	107.865	107.88	6769
6/20/2016	2:01 PM	107.85	107.87	107.83	107.87	13668
6/20/2016	2:02 PM	107.83	107.85	107.83	107.85	10948
6/20/2016	2:03 PM	107.87	107.87	107.8314	107.8314	13645
6/20/2016	2:04 PM	107.86	107.88	107.86	107.87	5291
6/20/2016	2:05 PM	107.83	107.87	107.82	107.87	6084
6/20/2016	2:06 PM	107.77	107.835	107.77	107.83	32910
6/20/2016	2:07 PM	107.77	107.7999	107.77	107.77	12540
6/20/2016	2:08 PM	107.76	107.77	107.75	107.76	34645
6/20/2016	2:09 PM	107.78	107.7827	107.765	107.765	11536
6/20/2016	2:10 PM	107.77	107.79	107.77	107.78	9037
6/20/2016	2:11 PM	107.8	107.8	107.75	107.76	16646
6/20/2016	2:12 PM	107.8	107.81	107.78	107.81	11358
6/20/2016	2:13 PM	107.78	107.8	107.771	107.8	9653
6/20/2016	2:14 PM	107.79	107.79	107.77	107.78	8161
6/20/2016	2:15 PM	107.74	107.79	107.73	107.79	12749
6/20/2016	2:16 PM	107.79	107.8	107.74	107.74	9424
6/20/2016	2:17 PM	107.755	107.8	107.755	107.8	36906
6/20/2016	2:18 PM	107.76	107.76	107.74	107.75	12435
6/20/2016	2:19 PM	107.74	107.76	107.7114	107.76	22967
6/20/2016	2:20 PM	107.7538	107.76	107.73	107.74	5401
6/20/2016	2:21 PM	107.73	107.75	107.72	107.75	18499
6/20/2016	2:22 PM	107.72	107.72	107.71	107.71	12374
6/20/2016	2:23 PM	107.73	107.73	107.71	107.71	17328
6/20/2016	2:24 PM	107.72	107.739	107.71	107.739	12800
6/20/2016	2:25 PM	107.78	107.78	107.71	107.7163	42199
6/20/2016	2:26 PM	107.73	107.78	107.72	107.78	24547
6/20/2016	2:27 PM	107.66	107.7344	107.656	107.7344	70786
6/20/2016	2:28 PM	107.67	107.68	107.65	107.66	9036
6/20/2016	2:29 PM	107.68	107.7	107.68	107.68	20029
6/20/2016	2:30 PM	107.67	107.69	107.66	107.68	41498
6/20/2016	2:31 PM	107.685	107.69	107.65	107.66	18212
6/20/2016	2:32 PM	107.68	107.69	107.68	107.685	10581
6/20/2016	2:33 PM	107.665	107.68	107.65	107.6769	9927
6/20/2016	2:34 PM	107.7	107.71	107.662	107.662	17658
6/20/2016	2:35 PM	107.69	107.705	107.67	107.6999	23510
6/20/2016	2:36 PM	107.71	107.749	107.7	107.702	37606
6/20/2016	2:37 PM	107.722	107.73	107.71	107.72	1778
6/20/2016	2:38 PM	107.72	107.73	107.7136	107.725	4920
6/20/2016	2:39 PM	107.71	107.73	107.69	107.72	48727
6/20/2016	2:40 PM	107.69	107.71	107.67	107.71	19889
6/20/2016	2:41 PM	107.72	107.73	107.69	107.7	12908
6/20/2016	2:42 PM	107.7	107.72	107.69	107.72	2360
6/20/2016	2:43 PM	107.66	107.7015	107.66	107.7	21194
6/20/2016	2:44 PM	107.71	107.71	107.65	107.66	19009
6/20/2016	2:45 PM	107.71	107.73	107.7	107.71	36138
6/20/2016	2:46 PM	107.71	107.7299	107.71	107.71	6498
6/20/2016	2:47 PM	107.7053	107.715	107.6999	107.71	5394
6/20/2016	2:48 PM	107.75	107.76	107.703	107.703	52461
6/20/2016	2:49 PM	107.75	107.75	107.73	107.75	58545
6/20/2016	2:50 PM	107.8	107.8	107.75	107.76	47147
6/20/2016	2:51 PM	107.79	107.81	107.79	107.8099	19448
6/20/2016	2:52 PM	107.79	107.8	107.79	107.79	60884
6/20/2016	2:53 PM	107.776	107.79	107.76	107.79	23494
6/20/2016	2:54 PM	107.83	107.84	107.78	107.78	51244
6/20/2016	2:55 PM	107.81	107.84	107.81	107.84	19313
6/20/2016	2:56 PM	107.84	107.84	107.81	107.81	14613
6/20/2016	2:57 PM	107.82	107.8499	107.81	107.84	30705
6/20/2016	2:58 PM	107.795	107.82	107.781	107.819	29648
6/20/2016	2:59 PM	107.81	107.82	107.7966	107.8	7970
6/20/2016	3:00 PM	107.82	107.835	107.81	107.82	7711
6/20/2016	3:01 PM	107.8	107.83	107.8	107.8101	6065
6/20/2016	3:02 PM	107.765	107.8156	107.76	107.81	51314
6/20/2016	3:03 PM	107.75	107.77	107.75	107.76	12231
6/20/2016	3:04 PM	107.76	107.78	107.76	107.76	5143
6/20/2016	3:05 PM	107.815	107.815	107.76	107.77	51559
6/20/2016	3:06 PM	107.78	107.816	107.77	107.815	14562
6/20/2016	3:07 PM	107.74	107.78	107.73	107.78	15538
6/20/2016	3:08 PM	107.72	107.73	107.69	107.73	32341
6/20/2016	3:09 PM	107.685	107.7199	107.67	107.71	21954
6/20/2016	3:10 PM	107.72	107.72	107.68	107.68	19998
6/20/2016	3:11 PM	107.7	107.7101	107.7	107.7101	12142
6/20/2016	3:12 PM	107.68	107.7	107.6701	107.7	10411
6/20/2016	3:13 PM	107.68	107.7	107.67	107.67	17873
6/20/2016	3:14 PM	107.678	107.69	107.66	107.69	47654
6/20/2016	3:15 PM	107.66	107.67	107.63	107.67	42951
6/20/2016	3:16 PM	107.5607	107.66	107.56	107.66	35962
6/20/2016	3:17 PM	107.51	107.57	107.5	107.57	78064
6/20/2016	3:18 PM	107.51	107.54	107.501	107.51	34609
6/20/2016	3:19 PM	107.55	107.56	107.51	107.52	18480
6/20/2016	3:20 PM	107.53	107.55	107.5201	107.54	33582
6/20/2016	3:21 PM	107.55	107.55	107.5	107.53	33074
6/20/2016	3:22 PM	107.56	107.58	107.54	107.54	19660
6/20/2016	3:23 PM	107.57	107.57	107.55	107.5599	5106
6/20/2016	3:24 PM	107.515	107.58	107.5	107.57	34509
6/20/2016	3:25 PM	107.53	107.53	107.49	107.51	43203
6/20/2016	3:26 PM	107.47	107.52	107.45	107.52	56607
6/20/2016	3:27 PM	107.43	107.47	107.42	107.47	116329
6/20/2016	3:28 PM	107.39	107.44	107.37	107.43	99740
6/20/2016	3:29 PM	107.38	107.4	107.36	107.3811	112559
6/20/2016	3:30 PM	107.355	107.4	107.35	107.37	173520
6/20/2016	3:31 PM	107.37	107.39	107.35	107.35	46053
6/20/2016	3:32 PM	107.4	107.41	107.36	107.37	80045
6/20/2016	3:33 PM	107.355	107.4	107.35	107.4	40334
6/20/2016	3:34 PM	107.372	107.38	107.35	107.36	14713
6/20/2016	3:35 PM	107.34	107.38	107.34	107.3701	42911
6/20/2016	3:36 PM	107.35	107.355	107.325	107.34	54394
6/20/2016	3:37 PM	107.37	107.39	107.36	107.36	176307
6/20/2016	3:38 PM	107.37	107.3999	107.37	107.3799	83645
6/20/2016	3:39 PM	107.39	107.4	107.36	107.375	78842
6/20/2016	3:40 PM	107.375	107.395	107.36	107.39	29527
6/20/2016	3:41 PM	107.34	107.37	107.32	107.37	75896
6/20/2016	3:42 PM	107.46	107.46	107.34	107.34	60379
6/20/2016	3:43 PM	107.47	107.48	107.45	107.46	58487
6/20/2016	3:44 PM	107.46	107.475	107.45	107.47	51378
6/20/2016	3:45 PM	107.42	107.46	107.42	107.459	45973
6/20/2016	3:46 PM	107.41	107.42	107.39	107.415	45695
6/20/2016	3:47 PM	107.36	107.4175	107.36	107.415	163385
6/20/2016	3:48 PM	107.3	107.36	107.255	107.355	198040
6/20/2016	3:49 PM	107.28	107.31	107.26	107.305	53012
6/20/2016	3:50 PM	107.19	107.29	107.19	107.28	137593
6/20/2016	3:51 PM	107.21	107.215	107.18	107.2	60409
6/20/2016	3:52 PM	107.12	107.21	107.12	107.21	107612
6/20/2016	3:53 PM	107.1	107.16	107.09	107.13	140939
6/20/2016	3:54 PM	107.11	107.11	107.08	107.1	70358
6/20/2016	3:55 PM	107.085	107.13	107.08	107.1	171783
6/20/2016	3:56 PM	107.12	107.15	107.08	107.08	109345
6/20/2016	3:57 PM	107.17	107.19	107.1	107.115	211868
6/20/2016	3:58 PM	107.21	107.22	107.17	107.17	145686
6/20/2016	3:59 PM	107.18	107.22	107.15	107.21	389764
6/20/2016	4:00 PM	107.16	107.22	107.15	107.17	641711
6/21/2016	9:31 AM	107.26	107.34	107.25	107.32	810589
6/21/2016	9:32 AM	107.439	107.44	107.25	107.2599	151916
6/21/2016	9:33 AM	107.41	107.4625	107.39	107.43	291412
6/21/2016	9:34 AM	107.41	107.44	107.3692	107.41	150008
6/21/2016	9:35 AM	107.42	107.44	107.38	107.4	177264
6/21/2016	9:36 AM	107.43	107.48	107.41	107.42	264781
6/21/2016	9:37 AM	107.48	107.52	107.41	107.43	171494
6/21/2016	9:38 AM	107.48	107.53	107.44	107.48	170308
6/21/2016	9:39 AM	107.53	107.56	107.47	107.49	160959
6/21/2016	9:40 AM	107.51	107.535	107.47	107.53	149171
6/21/2016	9:41 AM	107.51	107.56	107.47	107.5101	210448
6/21/2016	9:42 AM	107.53	107.53	107.47	107.51	127219
6/21/2016	9:43 AM	107.6	107.62	107.521	107.53	204922
6/21/2016	9:44 AM	107.56	107.61	107.5499	107.6	133788
6/21/2016	9:45 AM	107.57	107.5801	107.5273	107.56	146076
6/21/2016	9:46 AM	107.52	107.57	107.42	107.57	224767
6/21/2016	9:47 AM	107.59	107.62	107.49	107.52	183487
6/21/2016	9:48 AM	107.53	107.59	107.48	107.59	177430
6/21/2016	9:49 AM	107.52	107.56	107.51	107.53	164669
6/21/2016	9:50 AM	107.59	107.6	107.49	107.52	173930
6/21/2016	9:51 AM	107.59	107.6	107.54	107.58	153868
6/21/2016	9:52 AM	107.54	107.601	107.53	107.6	124127
6/21/2016	9:53 AM	107.53	107.58	107.51	107.53	109267
6/21/2016	9:54 AM	107.5	107.54	107.48	107.52	132210
6/21/2016	9:55 AM	107.61	107.62	107.49	107.5	177272
6/21/2016	9:56 AM	107.56	107.62	107.531	107.61	122871
6/21/2016	9:57 AM	107.55	107.5899	107.54	107.57	67105
6/21/2016	9:58 AM	107.57	107.59	107.52	107.55	23562
6/21/2016	9:59 AM	107.56	107.58	107.54	107.54	22482
6/21/2016	10:00 AM	107.56	107.6	107.54	107.55	21166
6/21/2016	10:01 AM	107.52	107.59	107.51	107.55	49762
6/21/2016	10:02 AM	107.5	107.52	107.465	107.5	43797
6/21/2016	10:03 AM	107.45	107.52	107.41	107.51	19948
6/21/2016	10:04 AM	107.385	107.44	107.38	107.43	65094
6/21/2016	10:05 AM	107.37	107.44	107.36	107.38	77732
6/21/2016	10:06 AM	107.41	107.41	107.365	107.38	25532
6/21/2016	10:07 AM	107.34	107.4	107.32	107.4	44728
6/21/2016	10:08 AM	107.39	107.43	107.33	107.34	166684
6/21/2016	10:09 AM	107.43	107.43	107.38	107.4	91135
6/21/2016	10:10 AM	107.38	107.43	107.38	107.43	29806
6/21/2016	10:11 AM	107.4	107.44	107.369	107.38	31647
6/21/2016	10:12 AM	107.47	107.47	107.395	107.4	30667
6/21/2016	10:13 AM	107.5	107.53	107.45	107.47	48271
6/21/2016	10:14 AM	107.53	107.54	107.49	107.5	24335
6/21/2016	10:15 AM	107.55	107.57	107.49	107.52	131957
6/21/2016	10:16 AM	107.54	107.56	107.53	107.55	31238
6/21/2016	10:17 AM	107.51	107.54	107.51	107.52	179640
6/21/2016	10:18 AM	107.49	107.52	107.48	107.51	69763
6/21/2016	10:19 AM	107.47	107.49	107.45	107.48	23639
6/21/2016	10:20 AM	107.49	107.495	107.4599	107.47	46256
6/21/2016	10:21 AM	107.43	107.495	107.4201	107.495	36561
6/21/2016	10:22 AM	107.39	107.43	107.38	107.43	83951
6/21/2016	10:23 AM	107.27	107.385	107.26	107.38	126473
6/21/2016	10:24 AM	107.28	107.3	107.24	107.27	54230
6/21/2016	10:25 AM	107.31	107.32	107.27	107.28	57793
6/21/2016	10:26 AM	107.34	107.34	107.3	107.3	53799
6/21/2016	10:27 AM	107.37	107.38	107.32	107.33	82724
6/21/2016	10:28 AM	107.435	107.44	107.38	107.38	45355
6/21/2016	10:29 AM	107.47	107.5093	107.435	107.44	74936
6/21/2016	10:30 AM	107.5	107.53	107.465	107.47	47423
6/21/2016	10:31 AM	107.5	107.5099	107.46	107.5	44805
6/21/2016	10:32 AM	107.5	107.51	107.475	107.5	16341
6/21/2016	10:33 AM	107.49	107.54	107.48	107.501	50732
6/21/2016	10:34 AM	107.47	107.505	107.433	107.4995	18927
6/21/2016	10:35 AM	107.48	107.51	107.47	107.48	19621
6/21/2016	10:36 AM	107.41	107.48	107.41	107.48	36166
6/21/2016	10:37 AM	107.44	107.45	107.375	107.41	39378
6/21/2016	10:38 AM	107.44	107.46	107.43	107.44	20600
6/21/2016	10:39 AM	107.463	107.468	107.43	107.45	24257
6/21/2016	10:40 AM	107.43	107.47	107.3993	107.47	7605
6/21/2016	10:41 AM	107.46	107.49	107.42	107.42	21980
6/21/2016	10:42 AM	107.39	107.46	107.39	107.46	13355
6/21/2016	10:43 AM	107.41	107.432	107.35	107.3993	69672
6/21/2016	10:44 AM	107.45	107.46	107.41	107.41	21367
6/21/2016	10:45 AM	107.46	107.46	107.41	107.45	19985
6/21/2016	10:46 AM	107.42	107.45	107.405	107.45	6417
6/21/2016	10:47 AM	107.43	107.445	107.39	107.42	37537
6/21/2016	10:48 AM	107.43	107.45	107.42	107.44	29326
6/21/2016	10:49 AM	107.39	107.43	107.39	107.43	9296
6/21/2016	10:50 AM	107.32	107.37	107.32	107.35	18801
6/21/2016	10:51 AM	107.29	107.32	107.28	107.31	34301
6/21/2016	10:52 AM	107.28	107.3	107.26	107.29	22601
6/21/2016	10:53 AM	107.29	107.32	107.2686	107.29	38423
6/21/2016	10:54 AM	107.33	107.33	107.29	107.29	17859
6/21/2016	10:55 AM	107.3	107.33	107.29	107.33	15506
6/21/2016	10:56 AM	107.29	107.3	107.26	107.2725	39504
6/21/2016	10:57 AM	107.24	107.29	107.2	107.29	51536
6/21/2016	10:58 AM	107.2	107.2393	107.19	107.22	33352
6/21/2016	10:59 AM	107.26	107.26	107.2	107.2	70379
6/21/2016	11:00 AM	107.24	107.268	107.22	107.25	35808
6/21/2016	11:01 AM	107.2	107.24	107.2	107.23	37131
6/21/2016	11:02 AM	107.28	107.28	107.19	107.2065	21349
6/21/2016	11:03 AM	107.358	107.36	107.29	107.29	71829
6/21/2016	11:04 AM	107.4	107.42	107.34	107.35	43501
6/21/2016	11:05 AM	107.41	107.45	107.4	107.43	44998
6/21/2016	11:06 AM	107.45	107.47	107.44	107.44	18175
6/21/2016	11:07 AM	107.44	107.47	107.44	107.45	11507
6/21/2016	11:08 AM	107.43	107.44	107.41	107.43	14229
6/21/2016	11:09 AM	107.43	107.44	107.41	107.43	10030
6/21/2016	11:10 AM	107.435	107.49	107.4006	107.41	74479
6/21/2016	11:11 AM	107.3901	107.44	107.3816	107.44	51635
6/21/2016	11:12 AM	107.4168	107.4237	107.38	107.41	22952
6/21/2016	11:13 AM	107.39	107.44	107.38	107.42	24051
6/21/2016	11:14 AM	107.43	107.44	107.39	107.39	83016
6/21/2016	11:15 AM	107.49	107.49	107.43	107.43	39595
6/21/2016	11:16 AM	107.48	107.52	107.46	107.49	179605
6/21/2016	11:17 AM	107.51	107.52	107.48	107.48	43973
6/21/2016	11:18 AM	107.48	107.52	107.47	107.5	58256
6/21/2016	11:19 AM	107.47	107.49	107.46	107.479	11736
6/21/2016	11:20 AM	107.49	107.51	107.47	107.4701	25428
6/21/2016	11:21 AM	107.47	107.52	107.47	107.51	15210
6/21/2016	11:22 AM	107.43	107.47	107.41	107.47	46160
6/21/2016	11:23 AM	107.38	107.449	107.38	107.43	33180
6/21/2016	11:24 AM	107.39	107.43	107.37	107.38	49188
6/21/2016	11:25 AM	107.37	107.41	107.35	107.39	19906
6/21/2016	11:26 AM	107.35	107.3713	107.34	107.3713	54222
6/21/2016	11:27 AM	107.34	107.35	107.34	107.35	19610
6/21/2016	11:28 AM	107.37	107.37	107.34	107.349	21225
6/21/2016	11:29 AM	107.31	107.37	107.31	107.37	31159
6/21/2016	11:30 AM	107.31	107.32	107.285	107.3	23309
6/21/2016	11:31 AM	107.26	107.3	107.24	107.29	32256
6/21/2016	11:32 AM	107.27	107.285	107.25	107.2567	5388
6/21/2016	11:33 AM	107.24	107.285	107.24	107.27	12417
6/21/2016	11:34 AM	107.24	107.25	107.22	107.24	19477
6/21/2016	11:35 AM	107.2167	107.23	107.1899	107.23	69577
6/21/2016	11:36 AM	107.24	107.24	107.22	107.23	19887
6/21/2016	11:37 AM	107.25	107.255	107.22	107.23	66831
6/21/2016	11:38 AM	107.26	107.29	107.24	107.245	21999
6/21/2016	11:39 AM	107.27	107.27	107.24	107.26	12706
6/21/2016	11:40 AM	107.29	107.29	107.265	107.27	13824
6/21/2016	11:41 AM	107.2893	107.3	107.2893	107.29	30952
6/21/2016	11:42 AM	107.32	107.34	107.29	107.29	14907
6/21/2016	11:43 AM	107.31	107.31	107.29	107.31	9501
6/21/2016	11:44 AM	107.31	107.31	107.3	107.3087	7307
6/21/2016	11:45 AM	107.3	107.32	107.28	107.32	11782
6/21/2016	11:46 AM	107.28	107.29	107.275	107.29	6005
6/21/2016	11:47 AM	107.295	107.32	107.29	107.29	32261
6/21/2016	11:48 AM	107.2839	107.3	107.28	107.3	5329
6/21/2016	11:49 AM	107.285	107.3	107.24	107.28	42880
6/21/2016	11:50 AM	107.31	107.31	107.29	107.2925	6628
6/21/2016	11:51 AM	107.3	107.3137	107.3	107.31	3250
6/21/2016	11:52 AM	107.31	107.32	107.3	107.31	9334
6/21/2016	11:53 AM	107.2962	107.31	107.27	107.31	35101
6/21/2016	11:54 AM	107.2999	107.3	107.28	107.29	6792
6/21/2016	11:55 AM	107.28	107.305	107.28	107.295	4239
6/21/2016	11:56 AM	107.3115	107.32	107.28	107.28	14546
6/21/2016	11:57 AM	107.37	107.37	107.3115	107.3115	63275
6/21/2016	11:58 AM	107.3899	107.39	107.355	107.3701	31209
6/21/2016	11:59 AM	107.39	107.4	107.38	107.38	23365
6/21/2016	12:00 PM	107.39	107.4	107.38	107.38	14056
6/21/2016	12:01 PM	107.4	107.4	107.38	107.39	29264
6/21/2016	12:02 PM	107.37	107.4	107.36	107.39	28706
6/21/2016	12:03 PM	107.38	107.385	107.365	107.375	20532
6/21/2016	12:04 PM	107.38	107.4	107.38	107.3835	46791
6/21/2016	12:05 PM	107.39	107.4	107.3801	107.3801	31348
6/21/2016	12:06 PM	107.335	107.39	107.335	107.385	12205
6/21/2016	12:07 PM	107.38	107.38	107.33	107.3325	41623
6/21/2016	12:08 PM	107.3633	107.3749	107.36	107.37	2935
6/21/2016	12:09 PM	107.38	107.38	107.36	107.365	2700
6/21/2016	12:10 PM	107.39	107.4	107.375	107.4	9209
6/21/2016	12:11 PM	107.35	107.3839	107.35	107.38	3549
6/21/2016	12:12 PM	107.35	107.37	107.35	107.35	13312
6/21/2016	12:13 PM	107.355	107.36	107.35	107.35	6719
6/21/2016	12:14 PM	107.36	107.36	107.34	107.35	6781
6/21/2016	12:15 PM	107.35	107.36	107.34	107.36	1709
6/21/2016	12:16 PM	107.41	107.41	107.3412	107.35	12890
6/21/2016	12:17 PM	107.42	107.42	107.399	107.4	13231
6/21/2016	12:18 PM	107.41	107.42	107.4	107.41	4160
6/21/2016	12:19 PM	107.4101	107.42	107.4	107.41	3908
6/21/2016	12:20 PM	107.4399	107.44	107.42	107.42	2665
6/21/2016	12:21 PM	107.44	107.44	107.42	107.43	15524
6/21/2016	12:22 PM	107.44	107.46	107.43	107.431	24944
6/21/2016	12:23 PM	107.46	107.46	107.44	107.44	4861
6/21/2016	12:24 PM	107.45	107.46	107.45	107.46	14550
6/21/2016	12:25 PM	107.51	107.51	107.46	107.46	42946
6/21/2016	12:26 PM	107.5001	107.52	107.49	107.52	21958
6/21/2016	12:27 PM	107.5	107.51	107.5	107.51	8603
6/21/2016	12:28 PM	107.531	107.55	107.49	107.5	8887
6/21/2016	12:29 PM	107.525	107.54	107.525	107.5397	15113
6/21/2016	12:30 PM	107.569	107.57	107.52	107.52	18911
6/21/2016	12:31 PM	107.56	107.6	107.56	107.57	39066
6/21/2016	12:32 PM	107.56	107.5689	107.55	107.5689	6149
6/21/2016	12:33 PM	107.53	107.57	107.52	107.56	7873
6/21/2016	12:34 PM	107.522	107.53	107.51	107.53	15951
6/21/2016	12:35 PM	107.51	107.53	107.51	107.5267	37293
6/21/2016	12:36 PM	107.52	107.52	107.5073	107.5073	13159
6/21/2016	12:37 PM	107.52	107.52	107.51	107.52	11965
6/21/2016	12:38 PM	107.51	107.535	107.504	107.52	4438
6/21/2016	12:39 PM	107.48	107.52	107.48	107.52	5874
6/21/2016	12:40 PM	107.46	107.48	107.46	107.48	9532
6/21/2016	12:41 PM	107.45	107.47	107.4445	107.4533	6140
6/21/2016	12:42 PM	107.45	107.46	107.45	107.45	5742
6/21/2016	12:43 PM	107.44	107.47	107.44	107.44	11183
6/21/2016	12:44 PM	107.46	107.465	107.44	107.445	3146
6/21/2016	12:45 PM	107.45	107.47	107.45	107.4699	6014
6/21/2016	12:46 PM	107.44	107.46	107.44	107.46	25849
6/21/2016	12:47 PM	107.4	107.44	107.39	107.44	36267
6/21/2016	12:48 PM	107.41	107.41	107.3859	107.3965	24070
6/21/2016	12:49 PM	107.39	107.41	107.38	107.41	5923
6/21/2016	12:50 PM	107.39	107.399	107.37	107.39	12934
6/21/2016	12:51 PM	107.3501	107.4	107.35	107.38	19109
6/21/2016	12:52 PM	107.33	107.36	107.32	107.35	15307
6/21/2016	12:53 PM	107.33	107.335	107.31	107.33	9260
6/21/2016	12:54 PM	107.327	107.33	107.3	107.33	28254
6/21/2016	12:55 PM	107.31	107.35	107.31	107.33	19160
6/21/2016	12:56 PM	107.31	107.3115	107.28	107.31	27633
6/21/2016	12:57 PM	107.32	107.34	107.31	107.34	6414
6/21/2016	12:58 PM	107.33	107.33	107.32	107.33	6867
6/21/2016	12:59 PM	107.3099	107.32	107.3	107.32	3825
6/21/2016	1:00 PM	107.2999	107.31	107.29	107.31	26276
6/21/2016	1:01 PM	107.3061	107.311	107.2985	107.3	23170
6/21/2016	1:02 PM	107.3073	107.31	107.3	107.31	1110
6/21/2016	1:03 PM	107.33	107.33	107.29	107.3	16400
6/21/2016	1:04 PM	107.33	107.3373	107.33	107.33	3281
6/21/2016	1:05 PM	107.33	107.34	107.32	107.33	17766
6/21/2016	1:06 PM	107.33	107.33	107.31	107.325	3267
6/21/2016	1:07 PM	107.41	107.41	107.338	107.338	38100
6/21/2016	1:08 PM	107.39	107.41	107.385	107.41	44160
6/21/2016	1:09 PM	107.38	107.39	107.37	107.39	9484
6/21/2016	1:10 PM	107.4095	107.42	107.39	107.39	7218
6/21/2016	1:11 PM	107.36	107.39	107.3401	107.39	10880
6/21/2016	1:12 PM	107.36	107.38	107.35	107.37	5124
6/21/2016	1:13 PM	107.37	107.38	107.37	107.37	7220
6/21/2016	1:14 PM	107.34	107.3601	107.32	107.3601	9640
6/21/2016	1:15 PM	107.36	107.36	107.3339	107.3339	4352
6/21/2016	1:16 PM	107.35	107.37	107.345	107.36	16763
6/21/2016	1:17 PM	107.3573	107.36	107.35	107.36	6048
6/21/2016	1:18 PM	107.37	107.38	107.35	107.35	10103
6/21/2016	1:19 PM	107.39	107.4	107.38	107.38	4600
6/21/2016	1:20 PM	107.37	107.39	107.37	107.38	4407
6/21/2016	1:21 PM	107.32	107.3601	107.29	107.3601	29208
6/21/2016	1:22 PM	107.33	107.33	107.3	107.32	12001
6/21/2016	1:23 PM	107.3	107.33	107.3	107.33	3520
6/21/2016	1:24 PM	107.311	107.311	107.29	107.2999	6039
6/21/2016	1:25 PM	107.25	107.32	107.25	107.31	43497
6/21/2016	1:26 PM	107.275	107.28	107.25	107.25	39719
6/21/2016	1:27 PM	107.25	107.28	107.24	107.28	4933
6/21/2016	1:28 PM	107.2473	107.25	107.23	107.25	19057
6/21/2016	1:29 PM	107.2772	107.2772	107.25	107.25	7717
6/21/2016	1:30 PM	107.28	107.28	107.2773	107.28	2634
6/21/2016	1:31 PM	107.26	107.28	107.26	107.28	6690
6/21/2016	1:32 PM	107.25	107.265	107.23	107.26	18182
6/21/2016	1:33 PM	107.27	107.29	107.25	107.25	32910
6/21/2016	1:34 PM	107.26	107.27	107.2538	107.27	4920
6/21/2016	1:35 PM	107.187	107.265	107.18	107.255	44855
6/21/2016	1:36 PM	107.1402	107.19	107.14	107.18	39760
6/21/2016	1:37 PM	107.12	107.14	107.11	107.14	35461
6/21/2016	1:38 PM	107.14	107.15	107.12	107.13	39975
6/21/2016	1:39 PM	107.12	107.13	107.1	107.13	43473
6/21/2016	1:40 PM	107.17	107.18	107.1101	107.12	45348
6/21/2016	1:41 PM	107.18	107.18	107.169	107.169	16248
6/21/2016	1:42 PM	107.1733	107.19	107.16	107.18	41643
6/21/2016	1:43 PM	107.2	107.23	107.17	107.1762	79303
6/21/2016	1:44 PM	107.21	107.21	107.1901	107.1901	9908
6/21/2016	1:45 PM	107.22	107.23	107.19	107.21	23041
6/21/2016	1:46 PM	107.19	107.22	107.19	107.2199	11349
6/21/2016	1:47 PM	107.155	107.18	107.1201	107.18	29711
6/21/2016	1:48 PM	107.19	107.19	107.15	107.16	24977
6/21/2016	1:49 PM	107.2001	107.22	107.1943	107.1943	21188
6/21/2016	1:50 PM	107.15	107.2	107.14	107.2	11001
6/21/2016	1:51 PM	107.19	107.19	107.14	107.16	4705
6/21/2016	1:52 PM	107.17	107.2	107.155	107.19	13004
6/21/2016	1:53 PM	107.2	107.205	107.17	107.17	10603
6/21/2016	1:54 PM	107.21	107.22	107.185	107.2	13408
6/21/2016	1:55 PM	107.22	107.23	107.205	107.2073	8378
6/21/2016	1:56 PM	107.24	107.26	107.2131	107.23	34138
6/21/2016	1:57 PM	107.26	107.2663	107.23	107.23	14564
6/21/2016	1:58 PM	107.3	107.3	107.26	107.26	40254
6/21/2016	1:59 PM	107.3	107.3212	107.295	107.31	92364
6/21/2016	2:00 PM	107.29	107.305	107.29	107.3	9205
6/21/2016	2:01 PM	107.27	107.3	107.255	107.3	24617
6/21/2016	2:02 PM	107.24	107.28	107.23	107.28	12237
6/21/2016	2:03 PM	107.267	107.267	107.23	107.24	13203
6/21/2016	2:04 PM	107.27	107.28	107.26	107.28	5978
6/21/2016	2:05 PM	107.28	107.3073	107.27	107.28	6260
6/21/2016	2:06 PM	107.28	107.2901	107.27	107.28	2501
6/21/2016	2:07 PM	107.26	107.27	107.25	107.27	16595
6/21/2016	2:08 PM	107.275	107.29	107.265	107.27	16489
6/21/2016	2:09 PM	107.36	107.36	107.275	107.28	44933
6/21/2016	2:10 PM	107.36	107.38	107.3344	107.36	33103
6/21/2016	2:11 PM	107.38	107.41	107.361	107.361	66502
6/21/2016	2:12 PM	107.35	107.38	107.35	107.38	71922
6/21/2016	2:13 PM	107.4	107.42	107.345	107.35	41388
6/21/2016	2:14 PM	107.38	107.411	107.37	107.41	41069
6/21/2016	2:15 PM	107.41	107.41	107.3634	107.37	10841
6/21/2016	2:16 PM	107.41	107.45	107.41	107.41	46832
6/21/2016	2:17 PM	107.39	107.419	107.3785	107.4099	16657
6/21/2016	2:18 PM	107.4	107.42	107.3801	107.3801	19446
6/21/2016	2:19 PM	107.39	107.41	107.39	107.4001	16735
6/21/2016	2:20 PM	107.39	107.401	107.39	107.395	39889
6/21/2016	2:21 PM	107.385	107.415	107.38	107.391	49719
6/21/2016	2:22 PM	107.365	107.4	107.361	107.385	16964
6/21/2016	2:23 PM	107.38	107.38	107.35	107.37	7837
6/21/2016	2:24 PM	107.36	107.37	107.35	107.37	9321
6/21/2016	2:25 PM	107.38	107.38	107.34	107.3556	22411
6/21/2016	2:26 PM	107.37	107.38	107.365	107.37	4648
6/21/2016	2:27 PM	107.405	107.41	107.367	107.37	15482
6/21/2016	2:28 PM	107.4	107.42	107.3799	107.41	13124
6/21/2016	2:29 PM	107.41	107.43	107.3827	107.39	19178
6/21/2016	2:30 PM	107.39	107.42	107.38	107.41	9888
6/21/2016	2:31 PM	107.4	107.415	107.38	107.38	17945
6/21/2016	2:32 PM	107.3767	107.42	107.36	107.4	52050
6/21/2016	2:33 PM	107.3739	107.38	107.35	107.37	30275
6/21/2016	2:34 PM	107.4	107.41	107.38	107.38	3435
6/21/2016	2:35 PM	107.42	107.42	107.39	107.4	8210
6/21/2016	2:36 PM	107.5199	107.5299	107.41	107.41	65945
6/21/2016	2:37 PM	107.55	107.58	107.515	107.515	48390
6/21/2016	2:38 PM	107.6099	107.65	107.56	107.56	96586
6/21/2016	2:39 PM	107.59	107.62	107.58	107.6099	23612
6/21/2016	2:40 PM	107.5899	107.6	107.585	107.59	44338
6/21/2016	2:41 PM	107.58	107.6	107.5711	107.6	19137
6/21/2016	2:42 PM	107.57	107.5839	107.55	107.58	17555
6/21/2016	2:43 PM	107.52	107.57	107.515	107.57	30500
6/21/2016	2:44 PM	107.53	107.54	107.52	107.525	18261
6/21/2016	2:45 PM	107.5	107.52	107.495	107.52	13123
6/21/2016	2:46 PM	107.52	107.53	107.51	107.51	23001
6/21/2016	2:47 PM	107.549	107.55	107.51	107.511	29195
6/21/2016	2:48 PM	107.51	107.56	107.5	107.55	39568
6/21/2016	2:49 PM	107.52	107.52	107.505	107.51	46862
6/21/2016	2:50 PM	107.521	107.58	107.521	107.53	56649
6/21/2016	2:51 PM	107.53	107.555	107.52	107.52	16336
6/21/2016	2:52 PM	107.55	107.55	107.525	107.53	5680
6/21/2016	2:53 PM	107.535	107.55	107.52	107.55	24606
6/21/2016	2:54 PM	107.535	107.55	107.53	107.53	24016
6/21/2016	2:55 PM	107.52	107.54	107.5	107.53	60690
6/21/2016	2:56 PM	107.51	107.54	107.5	107.52	34719
6/21/2016	2:57 PM	107.52	107.52	107.51	107.51	11772
6/21/2016	2:58 PM	107.525	107.53	107.51	107.52	35673
6/21/2016	2:59 PM	107.53	107.54	107.52	107.53	97575
6/21/2016	3:00 PM	107.48	107.53	107.475	107.53	35052
6/21/2016	3:01 PM	107.48	107.5	107.47	107.48	34454
6/21/2016	3:02 PM	107.48	107.48	107.46	107.48	49298
6/21/2016	3:03 PM	107.4	107.48	107.4	107.48	69652
6/21/2016	3:04 PM	107.41	107.45	107.4	107.41	54719
6/21/2016	3:05 PM	107.36	107.41	107.35	107.4034	171457
6/21/2016	3:06 PM	107.3973	107.4	107.35	107.35	30170
6/21/2016	3:07 PM	107.4	107.42	107.37	107.3901	72199
6/21/2016	3:08 PM	107.385	107.41	107.377	107.4	57523
6/21/2016	3:09 PM	107.33	107.39	107.32	107.385	47812
6/21/2016	3:10 PM	107.375	107.38	107.32	107.32	68259
6/21/2016	3:11 PM	107.41	107.41	107.37	107.375	28106
6/21/2016	3:12 PM	107.41	107.43	107.39	107.41	18627
6/21/2016	3:13 PM	107.38	107.41	107.37	107.4	21394
6/21/2016	3:14 PM	107.41	107.44	107.38	107.38	32634
6/21/2016	3:15 PM	107.44	107.44	107.41	107.41	17119
6/21/2016	3:16 PM	107.47	107.48	107.44	107.44	63586
6/21/2016	3:17 PM	107.55	107.55	107.48	107.48	43446
6/21/2016	3:18 PM	107.57	107.59	107.53	107.55	58085
6/21/2016	3:19 PM	107.602	107.61	107.58	107.58	54325
6/21/2016	3:20 PM	107.59	107.62	107.57	107.6	62108
6/21/2016	3:21 PM	107.59	107.6	107.57	107.6	30719
6/21/2016	3:22 PM	107.58	107.6	107.555	107.59	82336
6/21/2016	3:23 PM	107.55	107.58	107.52	107.58	63861
6/21/2016	3:24 PM	107.61	107.61	107.54	107.55	57145
6/21/2016	3:25 PM	107.59	107.63	107.59	107.61	27781
6/21/2016	3:26 PM	107.645	107.65	107.585	107.59	28718
6/21/2016	3:27 PM	107.64	107.6899	107.64	107.65	53129
6/21/2016	3:28 PM	107.655	107.66	107.601	107.645	8711
6/21/2016	3:29 PM	107.65	107.69	107.6401	107.66	27583
6/21/2016	3:30 PM	107.67	107.71	107.65	107.65	46262
6/21/2016	3:31 PM	107.64	107.68	107.63	107.67	13658
6/21/2016	3:32 PM	107.65	107.67	107.63	107.64	15950
6/21/2016	3:33 PM	107.63	107.665	107.63	107.66	9290
6/21/2016	3:34 PM	107.605	107.64	107.58	107.63	150697
6/21/2016	3:35 PM	107.6239	107.64	107.6	107.6	27565
6/21/2016	3:36 PM	107.65	107.67	107.61	107.63	48952
6/21/2016	3:37 PM	107.71	107.715	107.64	107.64	24898
6/21/2016	3:38 PM	107.68	107.71	107.64	107.71	52151
6/21/2016	3:39 PM	107.685	107.69	107.66	107.68	22878
6/21/2016	3:40 PM	107.67	107.695	107.66	107.68	18488
6/21/2016	3:41 PM	107.58	107.675	107.58	107.66	29927
6/21/2016	3:42 PM	107.54	107.605	107.54	107.58	66289
6/21/2016	3:43 PM	107.52	107.5496	107.49	107.54	71276
6/21/2016	3:44 PM	107.51	107.51	107.49	107.51	22748
6/21/2016	3:45 PM	107.52	107.535	107.49	107.5	23113
6/21/2016	3:46 PM	107.52	107.535	107.49	107.52	30774
6/21/2016	3:47 PM	107.595	107.6	107.511	107.515	48177
6/21/2016	3:48 PM	107.605	107.64	107.5802	107.6	70058
6/21/2016	3:49 PM	107.59	107.62	107.585	107.61	37553
6/21/2016	3:50 PM	107.58	107.59	107.565	107.58	35874
6/21/2016	3:51 PM	107.54	107.615	107.54	107.589	104476
6/21/2016	3:52 PM	107.55	107.555	107.51	107.54	83568
6/21/2016	3:53 PM	107.52	107.55	107.52	107.55	48275
6/21/2016	3:54 PM	107.53	107.54	107.52	107.52	113627
6/21/2016	3:55 PM	107.5	107.53	107.5	107.53	25740
6/21/2016	3:56 PM	107.54	107.545	107.48	107.495	95138
6/21/2016	3:57 PM	107.5	107.54	107.48	107.53	83962
6/21/2016	3:58 PM	107.56	107.57	107.505	107.505	86975
6/21/2016	3:59 PM	107.515	107.57	107.515	107.559	286943
6/21/2016	4:00 PM	107.5	107.519	107.43	107.51	887097
6/22/2016	9:31 AM	107.54	107.57	107.53	107.57	56196
6/22/2016	9:32 AM	107.54	107.55	107.47	107.54	94231
6/22/2016	9:33 AM	107.57	107.6	107.54	107.54	30718
6/22/2016	9:34 AM	107.59	107.59	107.53	107.57	35295
6/22/2016	9:35 AM	107.58	107.59	107.53	107.58	52829
6/22/2016	9:36 AM	107.51	107.6	107.51	107.58	75340
6/22/2016	9:37 AM	107.5	107.54	107.48	107.5	66615
6/22/2016	9:38 AM	107.52	107.54	107.5	107.51	34328
6/22/2016	9:39 AM	107.49	107.52	107.47	107.51	58765
6/22/2016	9:40 AM	107.52	107.52	107.46	107.5	84283
6/22/2016	9:41 AM	107.58	107.59	107.52	107.54	156035
6/22/2016	9:42 AM	107.6	107.63	107.58	107.59	65571
6/22/2016	9:43 AM	107.6	107.6161	107.58	107.595	44085
6/22/2016	9:44 AM	107.59	107.6232	107.52	107.6	23139
6/22/2016	9:45 AM	107.54	107.6	107.54	107.59	62873
6/22/2016	9:46 AM	107.47	107.54	107.47	107.525	43256
6/22/2016	9:47 AM	107.48	107.5	107.44	107.47	75388
6/22/2016	9:48 AM	107.48	107.49	107.44	107.49	33237
6/22/2016	9:49 AM	107.49	107.5	107.47	107.48	20138
6/22/2016	9:50 AM	107.5164	107.5164	107.455	107.49	16781
6/22/2016	9:51 AM	107.5	107.545	107.49	107.52	37603
6/22/2016	9:52 AM	107.53	107.55	107.5	107.5	20446
6/22/2016	9:53 AM	107.4964	107.53	107.47	107.53	47771
6/22/2016	9:54 AM	107.49	107.51	107.4601	107.49	22725
6/22/2016	9:55 AM	107.47	107.51	107.4693	107.5	12077
6/22/2016	9:56 AM	107.44	107.485	107.44	107.47	33135
6/22/2016	9:57 AM	107.445	107.47	107.42	107.45	30078
6/22/2016	9:58 AM	107.44	107.455	107.41	107.45	25618
6/22/2016	9:59 AM	107.416	107.4301	107.41	107.43	10163
6/22/2016	10:00 AM	107.38	107.43	107.37	107.41	18131
6/22/2016	10:01 AM	107.41	107.44	107.37	107.38	30837
6/22/2016	10:02 AM	107.35	107.42	107.33	107.395	69256
6/22/2016	10:03 AM	107.4	107.42	107.33	107.34	18407
6/22/2016	10:04 AM	107.44	107.45	107.39	107.4	38360
6/22/2016	10:05 AM	107.38	107.45	107.3701	107.44	32722
6/22/2016	10:06 AM	107.41	107.43	107.38	107.38	45991
6/22/2016	10:07 AM	107.41	107.42	107.4	107.4051	36864
6/22/2016	10:08 AM	107.41	107.4201	107.38	107.41	34733
6/22/2016	10:09 AM	107.43	107.43	107.38	107.4	38096
6/22/2016	10:10 AM	107.47	107.48	107.42	107.43	29483
6/22/2016	10:11 AM	107.49	107.49	107.46	107.47	18534
6/22/2016	10:12 AM	107.49	107.5	107.47	107.4875	14856
6/22/2016	10:13 AM	107.5	107.51	107.47	107.47	31425
6/22/2016	10:14 AM	107.53	107.5425	107.5	107.5	39076
6/22/2016	10:15 AM	107.56	107.56	107.53	107.53	32386
6/22/2016	10:16 AM	107.53	107.59	107.52	107.57	73591
6/22/2016	10:17 AM	107.53	107.535	107.5093	107.535	19207
6/22/2016	10:18 AM	107.55	107.555	107.521	107.521	9956
6/22/2016	10:19 AM	107.557	107.56	107.54	107.54	13219
6/22/2016	10:20 AM	107.52	107.56	107.515	107.56	18283
6/22/2016	10:21 AM	107.53	107.535	107.5	107.51	66598
6/22/2016	10:22 AM	107.509	107.5433	107.5	107.53	24221
6/22/2016	10:23 AM	107.49	107.515	107.48	107.51	34614
6/22/2016	10:24 AM	107.48	107.49	107.47	107.49	24526
6/22/2016	10:25 AM	107.47	107.48	107.46	107.47	28553
6/22/2016	10:26 AM	107.49	107.5	107.48	107.48	30742
6/22/2016	10:27 AM	107.49	107.51	107.48	107.49	17227
6/22/2016	10:28 AM	107.48	107.505	107.47	107.495	8048
6/22/2016	10:29 AM	107.5	107.54	107.47	107.48	47532
6/22/2016	10:30 AM	107.47	107.53	107.46	107.51	114118
6/22/2016	10:31 AM	107.54	107.56	107.46	107.47	85078
6/22/2016	10:32 AM	107.62	107.62	107.54	107.55	42475
6/22/2016	10:33 AM	107.65	107.665	107.61	107.61	44842
6/22/2016	10:34 AM	107.68	107.71	107.64	107.65	69960
6/22/2016	10:35 AM	107.76	107.78	107.69	107.69	76916
6/22/2016	10:36 AM	107.78	107.82	107.77	107.77	87451
6/22/2016	10:37 AM	107.77	107.79	107.7536	107.79	37073
6/22/2016	10:38 AM	107.78	107.8	107.75	107.76	48121
6/22/2016	10:39 AM	107.75	107.791	107.75	107.79	81008
6/22/2016	10:40 AM	107.73	107.745	107.71	107.74	25085
6/22/2016	10:41 AM	107.73	107.75	107.7272	107.73	29936
6/22/2016	10:42 AM	107.77	107.77	107.72	107.73	26118
6/22/2016	10:43 AM	107.83	107.84	107.77	107.77	94784
6/22/2016	10:44 AM	107.9084	107.93	107.83	107.83	152278
6/22/2016	10:45 AM	107.92	107.92	107.87	107.9	44225
6/22/2016	10:46 AM	107.86	107.93	107.84	107.92	78458
6/22/2016	10:47 AM	107.88	107.895	107.83	107.85	50878
6/22/2016	10:48 AM	107.915	107.92	107.864	107.88	30181
6/22/2016	10:49 AM	107.93	107.945	107.905	107.915	39829
6/22/2016	10:50 AM	107.92	107.945	107.92	107.93	16968
6/22/2016	10:51 AM	107.98	108	107.92	107.93	121607
6/22/2016	10:52 AM	108.02	108.02	107.98	107.98	56468
6/22/2016	10:53 AM	107.99	108.04	107.98	108.03	38631
6/22/2016	10:54 AM	107.99	108.03	107.99	107.99	16687
6/22/2016	10:55 AM	108	108.01	107.99	107.99	50603
6/22/2016	10:56 AM	107.97	107.99	107.95	107.99	22943
6/22/2016	10:57 AM	107.95	107.999	107.95	107.98	19918
6/22/2016	10:58 AM	107.935	107.95	107.93	107.9482	38855
6/22/2016	10:59 AM	107.93	107.94	107.92	107.93	8927
6/22/2016	11:00 AM	107.95	107.96	107.93	107.9339	18888
6/22/2016	11:01 AM	107.94	107.98	107.92	107.95	29862
6/22/2016	11:02 AM	108.01	108.01	107.9301	107.9316	31469
6/22/2016	11:03 AM	107.99	108.01	107.98	108.0085	36737
6/22/2016	11:04 AM	108	108	107.975	107.99	79990
6/22/2016	11:05 AM	108	108	107.98	108	18103
6/22/2016	11:06 AM	107.96	107.99	107.96	107.99	32479
6/22/2016	11:07 AM	107.97	107.97	107.95	107.97	9867
6/22/2016	11:08 AM	107.95	107.98	107.95	107.975	15052
6/22/2016	11:09 AM	107.9385	107.95	107.9235	107.94	12366
6/22/2016	11:10 AM	107.97	107.97	107.94	107.94	10517
6/22/2016	11:11 AM	107.99	107.99	107.96	107.96	16449
6/22/2016	11:12 AM	108.01	108.01	107.98	108	28571
6/22/2016	11:13 AM	108.014	108.03	108	108.01	44710
6/22/2016	11:14 AM	108.01	108.04	108.01	108.02	126138
6/22/2016	11:15 AM	107.95	108.02	107.95	108.02	47646
6/22/2016	11:16 AM	107.96	107.97	107.92	107.95	70215
6/22/2016	11:17 AM	108.01	108.01	107.95	107.95	8118
6/22/2016	11:18 AM	108.03	108.03	108	108.01	21420
6/22/2016	11:19 AM	108.04	108.05	108.0099	108.03	14008
6/22/2016	11:20 AM	108.11	108.12	108.04	108.04	32264
6/22/2016	11:21 AM	108.15	108.15	108.1	108.105	138525
6/22/2016	11:22 AM	108.14	108.16	108.14	108.14	24513
6/22/2016	11:23 AM	108.1136	108.14	108.1	108.14	16646
6/22/2016	11:24 AM	108.12	108.14	108.1007	108.11	89913
6/22/2016	11:25 AM	108.1	108.14	108.1	108.123	28298
6/22/2016	11:26 AM	108.12	108.14	108.09	108.09	32353
6/22/2016	11:27 AM	108.141	108.16	108.128	108.13	25955
6/22/2016	11:28 AM	108.1364	108.16	108.13	108.15	26490
6/22/2016	11:29 AM	108.16	108.19	108.13	108.14	70157
6/22/2016	11:30 AM	108.16	108.1651	108.14	108.15	40743
6/22/2016	11:31 AM	107.96	108.15	107.95	108.15	226187
6/22/2016	11:32 AM	107.97	108	107.96	107.971	54499
6/22/2016	11:33 AM	107.94	107.96	107.92	107.96	272219
6/22/2016	11:34 AM	107.89	107.925	107.84	107.92	187404
6/22/2016	11:35 AM	107.86	107.9	107.85	107.8973	63164
6/22/2016	11:36 AM	107.9	107.9099	107.84	107.86	69929
6/22/2016	11:37 AM	107.96	107.97	107.9	107.9	46546
6/22/2016	11:38 AM	108	108	107.95	107.96	62716
6/22/2016	11:39 AM	107.93	107.99	107.921	107.99	63922
6/22/2016	11:40 AM	107.96	107.97	107.92	107.93	9457
6/22/2016	11:41 AM	107.94	107.95	107.9	107.95	65665
6/22/2016	11:42 AM	107.9228	107.94	107.9	107.94	19442
6/22/2016	11:43 AM	107.94	107.94	107.87	107.93	33984
6/22/2016	11:44 AM	107.95	107.95	107.92	107.95	46977
6/22/2016	11:45 AM	107.95	107.98	107.94	107.96	18335
6/22/2016	11:46 AM	107.94	107.96	107.91	107.95	36559
6/22/2016	11:47 AM	107.94	107.97	107.93	107.94	11186
6/22/2016	11:48 AM	107.95	107.96	107.94	107.95	4800
6/22/2016	11:49 AM	107.91	107.96	107.88	107.96	18798
6/22/2016	11:50 AM	107.9	107.93	107.8845	107.91	7421
6/22/2016	11:51 AM	107.8883	107.92	107.885	107.89	12941
6/22/2016	11:52 AM	107.89	107.92	107.89	107.89	6324
6/22/2016	11:53 AM	107.87	107.9	107.87	107.88	4082
6/22/2016	11:54 AM	107.91	107.919	107.87	107.87	26807
6/22/2016	11:55 AM	107.9	107.93	107.9	107.91	23357
6/22/2016	11:56 AM	107.94	107.94	107.91	107.91	6341
6/22/2016	11:57 AM	107.95	107.957	107.93	107.955	16863
6/22/2016	11:58 AM	107.94	107.96	107.925	107.95	9681
6/22/2016	11:59 AM	107.93	107.96	107.93	107.94	8521
6/22/2016	12:00 PM	107.94	107.946	107.92	107.93	9904
6/22/2016	12:01 PM	107.93	107.97	107.92	107.93	34737
6/22/2016	12:02 PM	107.9136	107.929	107.9	107.929	11179
6/22/2016	12:03 PM	107.92	107.92	107.9	107.91	11452
6/22/2016	12:04 PM	107.92	107.93	107.91	107.92	6709
6/22/2016	12:05 PM	107.91	107.92	107.88	107.92	31755
6/22/2016	12:06 PM	107.87	107.894	107.86	107.894	14781
6/22/2016	12:07 PM	107.89	107.92	107.87	107.87	5365
6/22/2016	12:08 PM	107.88	107.88	107.85	107.88	28473
6/22/2016	12:09 PM	107.85	107.883	107.85	107.883	14752
6/22/2016	12:10 PM	107.87	107.87	107.83	107.84	14653
6/22/2016	12:11 PM	107.92	107.92	107.8701	107.88	4896
6/22/2016	12:12 PM	107.92	107.93	107.9	107.905	6717
6/22/2016	12:13 PM	107.92	107.95	107.9163	107.92	9121
6/22/2016	12:14 PM	107.9	107.91	107.8937	107.91	1157
6/22/2016	12:15 PM	107.89	107.89	107.87	107.89	3054
6/22/2016	12:16 PM	107.89	107.9	107.87	107.89	24454
6/22/2016	12:17 PM	107.88	107.9	107.88	107.89	6036
6/22/2016	12:18 PM	107.84	107.9	107.84	107.88	7230
6/22/2016	12:19 PM	107.79	107.85	107.75	107.85	99681
6/22/2016	12:20 PM	107.77	107.7994	107.77	107.79	16854
6/22/2016	12:21 PM	107.76	107.795	107.74	107.765	134263
6/22/2016	12:22 PM	107.7	107.765	107.7	107.76	67784
6/22/2016	12:23 PM	107.68	107.72	107.68	107.7	75140
6/22/2016	12:24 PM	107.6766	107.68	107.64	107.67	38531
6/22/2016	12:25 PM	107.52	107.67	107.52	107.67	56105
6/22/2016	12:26 PM	107.49	107.5	107.47	107.5	42022
6/22/2016	12:27 PM	107.5	107.5	107.48	107.49	42607
6/22/2016	12:28 PM	107.53	107.53	107.49	107.4991	67382
6/22/2016	12:29 PM	107.54	107.55	107.52	107.53	30661
6/22/2016	12:30 PM	107.56	107.56	107.524	107.53	23876
6/22/2016	12:31 PM	107.532	107.55	107.53	107.54	18987
6/22/2016	12:32 PM	107.5308	107.54	107.5	107.53	24078
6/22/2016	12:33 PM	107.5228	107.54	107.5	107.54	16610
6/22/2016	12:34 PM	107.54	107.56	107.52	107.52	26991
6/22/2016	12:35 PM	107.54	107.56	107.53	107.53	27105
6/22/2016	12:36 PM	107.53	107.55	107.52	107.55	9574
6/22/2016	12:37 PM	107.54	107.54	107.51	107.53	22642
6/22/2016	12:38 PM	107.55	107.56	107.53	107.54	12822
6/22/2016	12:39 PM	107.5	107.56	107.5	107.55	46035
6/22/2016	12:40 PM	107.51	107.52	107.5	107.5	10668
6/22/2016	12:41 PM	107.5	107.53	107.49	107.51	19501
6/22/2016	12:42 PM	107.52	107.54	107.51	107.51	8617
6/22/2016	12:43 PM	107.546	107.55	107.53	107.53	11735
6/22/2016	12:44 PM	107.52	107.54	107.5	107.54	12868
6/22/2016	12:45 PM	107.48	107.5163	107.4793	107.5163	27523
6/22/2016	12:46 PM	107.4243	107.48	107.42	107.48	46669
6/22/2016	12:47 PM	107.45	107.47	107.415	107.42	68380
6/22/2016	12:48 PM	107.43	107.46	107.4	107.45	21024
6/22/2016	12:49 PM	107.4982	107.4982	107.44	107.44	21938
6/22/2016	12:50 PM	107.52	107.52	107.5	107.5	18179
6/22/2016	12:51 PM	107.55	107.55	107.51	107.52	14973
6/22/2016	12:52 PM	107.55	107.56	107.54	107.55	20838
6/22/2016	12:53 PM	107.55	107.5631	107.53	107.56	31514
6/22/2016	12:54 PM	107.5611	107.6	107.55	107.55	25208
6/22/2016	12:55 PM	107.53	107.57	107.53	107.565	59730
6/22/2016	12:56 PM	107.53	107.55	107.52	107.53	48353
6/22/2016	12:57 PM	107.53	107.53	107.51	107.52	13478
6/22/2016	12:58 PM	107.55	107.55	107.5	107.53	10811
6/22/2016	12:59 PM	107.59	107.59	107.557	107.56	13172
6/22/2016	1:00 PM	107.59	107.6198	107.58	107.59	32502
6/22/2016	1:01 PM	107.57	107.59	107.525	107.58	55551
6/22/2016	1:02 PM	107.51	107.59	107.5	107.57	111961
6/22/2016	1:03 PM	107.4963	107.51	107.47	107.51	58074
6/22/2016	1:04 PM	107.49	107.5	107.48	107.495	25843
6/22/2016	1:05 PM	107.49	107.5185	107.47	107.51	46668
6/22/2016	1:06 PM	107.4693	107.5	107.465	107.49	25473
6/22/2016	1:07 PM	107.43	107.48	107.43	107.46	13955
6/22/2016	1:08 PM	107.3265	107.42	107.31	107.42	76970
6/22/2016	1:09 PM	107.29	107.3399	107.28	107.32	46943
6/22/2016	1:10 PM	107.225	107.3	107.22	107.29	47758
6/22/2016	1:11 PM	107.22	107.2539	107.19	107.22	92824
6/22/2016	1:12 PM	107.2697	107.27	107.22	107.23	56676
6/22/2016	1:13 PM	107.25	107.27	107.23	107.26	20316
6/22/2016	1:14 PM	107.285	107.289	107.22	107.24	17249
6/22/2016	1:15 PM	107.3	107.31	107.26	107.28	58368
6/22/2016	1:16 PM	107.3199	107.32	107.29	107.307	56604
6/22/2016	1:17 PM	107.309	107.31	107.265	107.31	78798
6/22/2016	1:18 PM	107.27	107.3063	107.23	107.3	38089
6/22/2016	1:19 PM	107.31	107.32	107.27	107.27	36033
6/22/2016	1:20 PM	107.32	107.3475	107.31	107.32	26614
6/22/2016	1:21 PM	107.36	107.38	107.32	107.32	40553
6/22/2016	1:22 PM	107.3739	107.3899	107.3569	107.36	16785
6/22/2016	1:23 PM	107.32	107.37	107.31	107.37	13372
6/22/2016	1:24 PM	107.31	107.32	107.271	107.32	7383
6/22/2016	1:25 PM	107.28	107.315	107.28	107.31	36197
6/22/2016	1:26 PM	107.3363	107.34	107.28	107.28	11670
6/22/2016	1:27 PM	107.3001	107.3309	107.29	107.33	8682
6/22/2016	1:28 PM	107.32	107.3337	107.3	107.31	23506
6/22/2016	1:29 PM	107.37	107.38	107.27	107.32	319424
6/22/2016	1:30 PM	107.38	107.4	107.355	107.37	52224
6/22/2016	1:31 PM	107.37	107.38	107.35	107.38	77985
6/22/2016	1:32 PM	107.36	107.37	107.34	107.37	30492
6/22/2016	1:33 PM	107.4107	107.42	107.35	107.36	46238
6/22/2016	1:34 PM	107.39	107.41	107.36	107.41	60207
6/22/2016	1:35 PM	107.4	107.429	107.38	107.39	49945
6/22/2016	1:36 PM	107.37	107.41	107.37	107.39	21383
6/22/2016	1:37 PM	107.38	107.38	107.34	107.37	27311
6/22/2016	1:38 PM	107.38	107.39	107.365	107.38	23990
6/22/2016	1:39 PM	107.43	107.43	107.371	107.38	44216
6/22/2016	1:40 PM	107.45	107.45	107.43	107.43	17461
6/22/2016	1:41 PM	107.457	107.46	107.44	107.45	7640
6/22/2016	1:42 PM	107.43	107.45	107.42	107.45	86560
6/22/2016	1:43 PM	107.42	107.43	107.42	107.43	7603
6/22/2016	1:44 PM	107.41	107.42	107.4	107.42	8273
6/22/2016	1:45 PM	107.451	107.46	107.42	107.42	7511
6/22/2016	1:46 PM	107.45	107.465	107.43	107.465	15504
6/22/2016	1:47 PM	107.47	107.49	107.45	107.45	47498
6/22/2016	1:48 PM	107.49	107.51	107.46	107.47	90235
6/22/2016	1:49 PM	107.51	107.5137	107.481	107.481	29068
6/22/2016	1:50 PM	107.5	107.5014	107.47	107.5	32762
6/22/2016	1:51 PM	107.63	107.63	107.4999	107.5	117044
6/22/2016	1:52 PM	107.599	107.62	107.599	107.62	80795
6/22/2016	1:53 PM	107.6263	107.64	107.6	107.6	82027
6/22/2016	1:54 PM	107.66	107.66	107.62	107.63	35086
6/22/2016	1:55 PM	107.69	107.71	107.64	107.655	118139
6/22/2016	1:56 PM	107.6701	107.69	107.67	107.68	61792
6/22/2016	1:57 PM	107.69	107.71	107.67	107.68	38720
6/22/2016	1:58 PM	107.68	107.7	107.68	107.69	24550
6/22/2016	1:59 PM	107.67	107.682	107.66	107.682	28739
6/22/2016	2:00 PM	107.64	107.6601	107.64	107.66	45236
6/22/2016	2:01 PM	107.61	107.65	107.605	107.65	37518
6/22/2016	2:02 PM	107.61	107.611	107.59	107.61	3983
6/22/2016	2:03 PM	107.655	107.66	107.61	107.61	27909
6/22/2016	2:04 PM	107.68	107.68	107.649	107.655	9972
6/22/2016	2:05 PM	107.6502	107.683	107.65	107.6787	18737
6/22/2016	2:06 PM	107.7	107.707	107.65	107.65	44650
6/22/2016	2:07 PM	107.65	107.74	107.65	107.7	42020
6/22/2016	2:08 PM	107.65	107.675	107.65	107.66	33113
6/22/2016	2:09 PM	107.62	107.66	107.61	107.655	13345
6/22/2016	2:10 PM	107.59	107.62	107.571	107.615	16600
6/22/2016	2:11 PM	107.598	107.61	107.59	107.59	18905
6/22/2016	2:12 PM	107.61	107.62	107.59	107.6	7022
6/22/2016	2:13 PM	107.6	107.61	107.58	107.61	7122
6/22/2016	2:14 PM	107.59	107.603	107.59	107.6	14613
6/22/2016	2:15 PM	107.601	107.611	107.583	107.59	9245
6/22/2016	2:16 PM	107.6	107.615	107.58	107.615	6579
6/22/2016	2:17 PM	107.6064	107.6064	107.59	107.6	3686
6/22/2016	2:18 PM	107.635	107.65	107.61	107.61	30193
6/22/2016	2:19 PM	107.62	107.64	107.62	107.64	13221
6/22/2016	2:20 PM	107.58	107.6299	107.57	107.6201	16059
6/22/2016	2:21 PM	107.51	107.57	107.49	107.57	80433
6/22/2016	2:22 PM	107.5067	107.52	107.5	107.51	19087
6/22/2016	2:23 PM	107.5359	107.54	107.5	107.5	25544
6/22/2016	2:24 PM	107.52	107.54	107.52	107.535	12986
6/22/2016	2:25 PM	107.55	107.555	107.52	107.52	16630
6/22/2016	2:26 PM	107.58	107.59	107.5393	107.54	14599
6/22/2016	2:27 PM	107.5761	107.6	107.56	107.58	16999
6/22/2016	2:28 PM	107.58	107.58	107.55	107.57	3300
6/22/2016	2:29 PM	107.565	107.61	107.565	107.58	65867
6/22/2016	2:30 PM	107.58	107.58	107.55	107.56	20608
6/22/2016	2:31 PM	107.59	107.593	107.57	107.58	33177
6/22/2016	2:32 PM	107.58	107.62	107.571	107.6	55112
6/22/2016	2:33 PM	107.53	107.58	107.5201	107.58	26868
6/22/2016	2:34 PM	107.52	107.53	107.51	107.525	6210
6/22/2016	2:35 PM	107.5	107.525	107.48	107.525	76496
6/22/2016	2:36 PM	107.48	107.485	107.46	107.485	12937
6/22/2016	2:37 PM	107.4159	107.48	107.4	107.47	46517
6/22/2016	2:38 PM	107.43	107.43	107.41	107.41	13439
6/22/2016	2:39 PM	107.42	107.455	107.405	107.43	8155
6/22/2016	2:40 PM	107.43	107.43	107.405	107.415	21523
6/22/2016	2:41 PM	107.447	107.45	107.4	107.43	12359
6/22/2016	2:42 PM	107.43	107.47	107.41	107.45	60909
6/22/2016	2:43 PM	107.415	107.44	107.395	107.435	36133
6/22/2016	2:44 PM	107.3972	107.4199	107.39	107.41	13294
6/22/2016	2:45 PM	107.41	107.42	107.4	107.4	21268
6/22/2016	2:46 PM	107.39	107.427	107.39	107.405	14018
6/22/2016	2:47 PM	107.3801	107.4	107.34	107.39	61338
6/22/2016	2:48 PM	107.39	107.39	107.355	107.38	31612
6/22/2016	2:49 PM	107.39	107.4	107.3501	107.38	59538
6/22/2016	2:50 PM	107.4	107.41	107.38	107.39	10030
6/22/2016	2:51 PM	107.4101	107.43	107.39	107.4	16969
6/22/2016	2:52 PM	107.375	107.415	107.36	107.41	22707
6/22/2016	2:53 PM	107.41	107.41	107.37	107.37	17847
6/22/2016	2:54 PM	107.42	107.4501	107.41	107.41	34313
6/22/2016	2:55 PM	107.46	107.46	107.38	107.41	49530
6/22/2016	2:56 PM	107.47	107.475	107.44	107.46	9000
6/22/2016	2:57 PM	107.48	107.4899	107.46	107.4864	10287
6/22/2016	2:58 PM	107.49	107.49	107.48	107.48	14512
6/22/2016	2:59 PM	107.46	107.49	107.46	107.49	12123
6/22/2016	3:00 PM	107.48	107.49	107.45	107.45	6507
6/22/2016	3:01 PM	107.54	107.54	107.45	107.47	33361
6/22/2016	3:02 PM	107.585	107.6	107.53	107.54	33207
6/22/2016	3:03 PM	107.61	107.62	107.58	107.5899	45259
6/22/2016	3:04 PM	107.6	107.615	107.6	107.615	118627
6/22/2016	3:05 PM	107.6	107.6	107.58	107.595	18231
6/22/2016	3:06 PM	107.582	107.62	107.582	107.6	30006
6/22/2016	3:07 PM	107.59	107.59	107.56	107.59	24362
6/22/2016	3:08 PM	107.5438	107.59	107.54	107.59	64588
6/22/2016	3:09 PM	107.47	107.54	107.47	107.54	61778
6/22/2016	3:10 PM	107.42	107.48	107.42	107.47	79243
6/22/2016	3:11 PM	107.44	107.459	107.42	107.43	12970
6/22/2016	3:12 PM	107.41	107.4429	107.38	107.44	54371
6/22/2016	3:13 PM	107.42	107.42	107.4	107.42	12422
6/22/2016	3:14 PM	107.442	107.46	107.43	107.43	15941
6/22/2016	3:15 PM	107.42	107.45	107.41	107.44	86911
6/22/2016	3:16 PM	107.46	107.468	107.405	107.41	23840
6/22/2016	3:17 PM	107.44	107.51	107.44	107.47	24461
6/22/2016	3:18 PM	107.46	107.46	107.42	107.44	12880
6/22/2016	3:19 PM	107.46	107.47	107.44	107.465	14602
6/22/2016	3:20 PM	107.4001	107.4784	107.4	107.47	44556
6/22/2016	3:21 PM	107.36	107.4	107.36	107.4	36515
6/22/2016	3:22 PM	107.355	107.3688	107.3	107.36	23692
6/22/2016	3:23 PM	107.355	107.365	107.32	107.35	35140
6/22/2016	3:24 PM	107.331	107.3501	107.33	107.35	14195
6/22/2016	3:25 PM	107.35	107.355	107.3305	107.335	8963
6/22/2016	3:26 PM	107.36	107.38	107.33	107.34	20773
6/22/2016	3:27 PM	107.38	107.39	107.35	107.35	12497
6/22/2016	3:28 PM	107.34	107.385	107.33	107.38	55217
6/22/2016	3:29 PM	107.35	107.3664	107.32	107.34	22244
6/22/2016	3:30 PM	107.34	107.35	107.31	107.35	16510
6/22/2016	3:31 PM	107.3605	107.365	107.32	107.34	25617
6/22/2016	3:32 PM	107.355	107.38	107.35	107.36	93471
6/22/2016	3:33 PM	107.39	107.39	107.35	107.35	14522
6/22/2016	3:34 PM	107.37	107.385	107.355	107.385	11005
6/22/2016	3:35 PM	107.37	107.38	107.3515	107.36	23372
6/22/2016	3:36 PM	107.31	107.375	107.3	107.37	44018
6/22/2016	3:37 PM	107.32	107.33	107.3	107.31	34947
6/22/2016	3:38 PM	107.38	107.39	107.33	107.33	27588
6/22/2016	3:39 PM	107.44	107.45	107.375	107.375	18046
6/22/2016	3:40 PM	107.46	107.465	107.43	107.44	29761
6/22/2016	3:41 PM	107.46	107.48	107.4593	107.46	19505
6/22/2016	3:42 PM	107.42	107.4601	107.418	107.46	44899
6/22/2016	3:43 PM	107.36	107.45	107.36	107.43	26964
6/22/2016	3:44 PM	107.37	107.39	107.341	107.3639	93933
6/22/2016	3:45 PM	107.35	107.395	107.34	107.37	102139
6/22/2016	3:46 PM	107.3675	107.4	107.34	107.34	293271
6/22/2016	3:47 PM	107.284	107.375	107.28	107.36	289862
6/22/2016	3:48 PM	107.28	107.32	107.27	107.29	87438
6/22/2016	3:49 PM	107.2515	107.28	107.25	107.28	154126
6/22/2016	3:50 PM	107.26	107.29	107.24	107.25	134492
6/22/2016	3:51 PM	107.205	107.26	107.19	107.255	165574
6/22/2016	3:52 PM	107.185	107.215	107.17	107.21	157073
6/22/2016	3:53 PM	107.23	107.24	107.15	107.185	171249
6/22/2016	3:54 PM	107.275	107.28	107.22	107.23	150705
6/22/2016	3:55 PM	107.3	107.31	107.265	107.28	139051
6/22/2016	3:56 PM	107.3128	107.32	107.28	107.3	216400
6/22/2016	3:57 PM	107.22	107.33	107.2	107.315	227242
6/22/2016	3:58 PM	107.18	107.24	107.15	107.22	220084
6/22/2016	3:59 PM	107.19	107.195	107.15	107.18	326403
6/22/2016	4:00 PM	107.24	107.26	107.185	107.19	916163
6/23/2016	9:31 AM	108.07	108.12	108.03	108.08	202256
6/23/2016	9:32 AM	108.04	108.08	108	108.07	81555
6/23/2016	9:33 AM	108	108.0895	108	108.05	78506
6/23/2016	9:34 AM	107.93	108	107.92	108	95331
6/23/2016	9:35 AM	107.91	107.96	107.88	107.92	84768
6/23/2016	9:36 AM	107.89	107.93	107.88	107.905	67620
6/23/2016	9:37 AM	107.86	107.89	107.81	107.8895	50742
6/23/2016	9:38 AM	107.83	107.94	107.83	107.86	103624
6/23/2016	9:39 AM	107.75	107.83	107.73	107.83	76010
6/23/2016	9:40 AM	107.79	107.84	107.735	107.75	58845
6/23/2016	9:41 AM	107.76	107.84	107.76	107.79	92897
6/23/2016	9:42 AM	107.69	107.769	107.67	107.76	97690
6/23/2016	9:43 AM	107.6795	107.74	107.66	107.68	72929
6/23/2016	9:44 AM	107.7	107.74	107.67	107.6701	28314
6/23/2016	9:45 AM	107.71	107.7199	107.67	107.7099	16786
6/23/2016	9:46 AM	107.81	107.81	107.705	107.709	62872
6/23/2016	9:47 AM	107.72	107.83	107.72	107.8185	98910
6/23/2016	9:48 AM	107.7	107.78	107.7	107.72	150820
6/23/2016	9:49 AM	107.74	107.7899	107.69	107.71	47338
6/23/2016	9:50 AM	107.76	107.81	107.73	107.76	34494
6/23/2016	9:51 AM	107.8	107.84	107.76	107.76	37257
6/23/2016	9:52 AM	107.7	107.84	107.68	107.8	87749
6/23/2016	9:53 AM	107.7	107.75	107.67	107.71	47028
6/23/2016	9:54 AM	107.67	107.72	107.64	107.71	223943
6/23/2016	9:55 AM	107.63	107.705	107.63	107.67	51785
6/23/2016	9:56 AM	107.73	107.73	107.62	107.63	45132
6/23/2016	9:57 AM	107.79	107.79	107.7	107.73	76261
6/23/2016	9:58 AM	107.8	107.81	107.77	107.78	30745
6/23/2016	9:59 AM	107.83	107.84	107.79	107.7905	36654
6/23/2016	10:00 AM	107.88	107.88	107.82	107.8301	54154
6/23/2016	10:01 AM	107.85	107.89	107.83	107.89	71116
6/23/2016	10:02 AM	107.92	107.93	107.85	107.85	84487
6/23/2016	10:03 AM	107.99	108	107.925	107.925	34973
6/23/2016	10:04 AM	107.98	108.04	107.98	108	28787
6/23/2016	10:05 AM	108.042	108.08	108.01	108.01	16616
6/23/2016	10:06 AM	108.02	108.045	108.01	108.04	28918
6/23/2016	10:07 AM	108.03	108.03	107.975	108.02	109472
6/23/2016	10:08 AM	108.04	108.04	108.01	108.03	35171
6/23/2016	10:09 AM	108.01	108.04	107.98	108.04	22161
6/23/2016	10:10 AM	107.97	108.03	107.97	108.02	29946
6/23/2016	10:11 AM	108.0099	108.01	107.941	107.97	36542
6/23/2016	10:12 AM	108.05	108.06	108	108.01	45790
6/23/2016	10:13 AM	108.03	108.045	107.99	108.04	29722
6/23/2016	10:14 AM	108.03	108.05	108.0161	108.03	17053
6/23/2016	10:15 AM	107.99	108.045	107.97	108.03	11745
6/23/2016	10:16 AM	108.05	108.0593	107.98	107.98	19747
6/23/2016	10:17 AM	107.94	108.06	107.91	108.06	56484
6/23/2016	10:18 AM	107.97	108.01	107.9	107.94	184290
6/23/2016	10:19 AM	107.96	108.03	107.96	107.965	152579
6/23/2016	10:20 AM	107.91	107.97	107.8801	107.9601	92209
6/23/2016	10:21 AM	107.92	107.96	107.89	107.92	46682
6/23/2016	10:22 AM	107.98	108	107.925	107.93	38104
6/23/2016	10:23 AM	108.02	108.03	107.96	107.98	14773
6/23/2016	10:24 AM	107.98	108.02	107.98	108.01	42185
6/23/2016	10:25 AM	108.02	108.02	107.98	107.98	11889
6/23/2016	10:26 AM	108.11	108.12	108	108.02	66265
6/23/2016	10:27 AM	108.08	108.12	108.07	108.115	31778
6/23/2016	10:28 AM	108.08	108.1	108.04	108.075	16181
6/23/2016	10:29 AM	108.09	108.1	108.06	108.07	16141
6/23/2016	10:30 AM	108.05	108.09	108.01	108.08	24871
6/23/2016	10:31 AM	107.96	108.05	107.92	108.05	57775
6/23/2016	10:32 AM	107.94	108.01	107.94	107.95	47015
6/23/2016	10:33 AM	107.98	107.99	107.92	107.945	27450
6/23/2016	10:34 AM	107.96	107.98	107.94	107.98	55782
6/23/2016	10:35 AM	107.93	107.95	107.875	107.9395	65568
6/23/2016	10:36 AM	107.91	107.94	107.88	107.9364	21435
6/23/2016	10:37 AM	107.89	107.92	107.85	107.905	41792
6/23/2016	10:38 AM	107.89	107.92	107.89	107.896	8430
6/23/2016	10:39 AM	107.97	107.98	107.89	107.9	16398
6/23/2016	10:40 AM	107.9301	107.99	107.93	107.98	23169
6/23/2016	10:41 AM	107.97	107.9836	107.94	107.94	18103
6/23/2016	10:42 AM	107.94	107.98	107.94	107.98	16734
6/23/2016	10:43 AM	107.98	108	107.93	107.94	20853
6/23/2016	10:44 AM	107.97	107.9953	107.96	107.99	41193
6/23/2016	10:45 AM	107.98	107.9915	107.96	107.96	13508
6/23/2016	10:46 AM	107.9532	108	107.93	107.99	23377
6/23/2016	10:47 AM	107.94	107.96	107.92	107.96	17177
6/23/2016	10:48 AM	107.97	107.97	107.93	107.94	17203
6/23/2016	10:49 AM	107.96	107.99	107.9429	107.97	11038
6/23/2016	10:50 AM	107.99	107.99	107.95	107.97	16011
6/23/2016	10:51 AM	108.04	108.0498	107.99	107.99	36457
6/23/2016	10:52 AM	108.105	108.11	108.045	108.05	79106
6/23/2016	10:53 AM	108.09	108.1	108.09	108.1	17923
6/23/2016	10:54 AM	108.12	108.12	108.05	108.08	40478
6/23/2016	10:55 AM	108.19	108.19	108.1134	108.12	111506
6/23/2016	10:56 AM	108.18	108.19	108.15	108.19	54597
6/23/2016	10:57 AM	108.17	108.19	108.15	108.17	17160
6/23/2016	10:58 AM	108.22	108.22	108.16	108.17	69945
6/23/2016	10:59 AM	108.24	108.25	108.21	108.22	70410
6/23/2016	11:00 AM	108.19	108.23	108.18	108.23	24895
6/23/2016	11:01 AM	108.22	108.22	108.19	108.19	29904
6/23/2016	11:02 AM	108.24	108.27	108.21	108.21	43682
6/23/2016	11:03 AM	108.26	108.2642	108.24	108.24	37858
6/23/2016	11:04 AM	108.255	108.27	108.245	108.2612	39691
6/23/2016	11:05 AM	108.25	108.275	108.23	108.25	38440
6/23/2016	11:06 AM	108.3	108.32	108.25	108.25	102643
6/23/2016	11:07 AM	108.29	108.31	108.285	108.3	23036
6/23/2016	11:08 AM	108.27	108.29	108.26	108.29	19483
6/23/2016	11:09 AM	108.2701	108.275	108.25	108.26	23199
6/23/2016	11:10 AM	108.26	108.275	108.25	108.26	20958
6/23/2016	11:11 AM	108.23	108.265	108.23	108.26	27885
6/23/2016	11:12 AM	108.23	108.24	108.216	108.23	72577
6/23/2016	11:13 AM	108.25	108.27	108.225	108.233	44987
6/23/2016	11:14 AM	108.28	108.3	108.25	108.25	47643
6/23/2016	11:15 AM	108.3	108.3	108.27	108.28	78844
6/23/2016	11:16 AM	108.35	108.36	108.3	108.3	46143
6/23/2016	11:17 AM	108.335	108.39	108.33	108.36	43632
6/23/2016	11:18 AM	108.34	108.35	108.3007	108.33	65915
6/23/2016	11:19 AM	108.3	108.35	108.3	108.3305	26100
6/23/2016	11:20 AM	108.298	108.3195	108.298	108.31	2314
6/23/2016	11:21 AM	108.3	108.315	108.29	108.29	43721
6/23/2016	11:22 AM	108.26	108.315	108.25	108.305	65410
6/23/2016	11:23 AM	108.27	108.27	108.249	108.26	7510
6/23/2016	11:24 AM	108.26	108.28	108.25	108.27	8645
6/23/2016	11:25 AM	108.28	108.3	108.27	108.28	11413
6/23/2016	11:26 AM	108.29	108.3	108.275	108.28	9712
6/23/2016	11:27 AM	108.28	108.29	108.225	108.29	60138
6/23/2016	11:28 AM	108.3	108.31	108.255	108.28	12974
6/23/2016	11:29 AM	108.3295	108.33	108.29	108.29	41956
6/23/2016	11:30 AM	108.33	108.34	108.31	108.33	30189
6/23/2016	11:31 AM	108.34	108.35	108.324	108.33	72323
6/23/2016	11:32 AM	108.36	108.38	108.34	108.34	56145
6/23/2016	11:33 AM	108.37	108.3799	108.3405	108.35	8221
6/23/2016	11:34 AM	108.36	108.37	108.35	108.36	16960
6/23/2016	11:35 AM	108.39	108.39	108.35	108.35	19903
6/23/2016	11:36 AM	108.38	108.4299	108.38	108.39	31804
6/23/2016	11:37 AM	108.3999	108.42	108.38	108.38	17278
6/23/2016	11:38 AM	108.38	108.4	108.37	108.38	21524
6/23/2016	11:39 AM	108.36	108.41	108.345	108.3899	34529
6/23/2016	11:40 AM	108.36	108.37	108.35	108.35	8660
6/23/2016	11:41 AM	108.335	108.39	108.335	108.37	21459
6/23/2016	11:42 AM	108.365	108.37	108.33	108.3301	20928
6/23/2016	11:43 AM	108.365	108.37	108.354	108.36	5150
6/23/2016	11:44 AM	108.314	108.365	108.305	108.365	55207
6/23/2016	11:45 AM	108.31	108.32	108.285	108.32	58462
6/23/2016	11:46 AM	108.3	108.31	108.28	108.31	87221
6/23/2016	11:47 AM	108.31	108.31	108.29	108.3	13427
6/23/2016	11:48 AM	108.3	108.315	108.285	108.315	7900
6/23/2016	11:49 AM	108.33	108.35	108.2835	108.3	73917
6/23/2016	11:50 AM	108.3432	108.36	108.33	108.33	10949
6/23/2016	11:51 AM	108.39	108.4	108.35	108.35	70342
6/23/2016	11:52 AM	108.3901	108.4	108.3701	108.395	9343
6/23/2016	11:53 AM	108.41	108.42	108.395	108.4	45479
6/23/2016	11:54 AM	108.38	108.41	108.38	108.405	12032
6/23/2016	11:55 AM	108.35	108.385	108.35	108.38	170524
6/23/2016	11:56 AM	108.38	108.39	108.34	108.35	106120
6/23/2016	11:57 AM	108.37	108.39	108.37	108.37	17855
6/23/2016	11:58 AM	108.38	108.3899	108.37	108.37	12021
6/23/2016	11:59 AM	108.37	108.395	108.361	108.37	15700
6/23/2016	12:00 PM	108.38	108.39	108.36	108.36	6658
6/23/2016	12:01 PM	108.41	108.42	108.3848	108.39	14019
6/23/2016	12:02 PM	108.42	108.42	108.395	108.401	9891
6/23/2016	12:03 PM	108.42	108.47	108.42	108.42	76326
6/23/2016	12:04 PM	108.37	108.42	108.37	108.42	32762
6/23/2016	12:05 PM	108.36	108.38	108.36	108.371	22500
6/23/2016	12:06 PM	108.36	108.37	108.35	108.35	26535
6/23/2016	12:07 PM	108.36	108.371	108.3533	108.3533	7484
6/23/2016	12:08 PM	108.39	108.4025	108.36	108.365	4743
6/23/2016	12:09 PM	108.4	108.41	108.38	108.38	26011
6/23/2016	12:10 PM	108.4	108.4071	108.38	108.395	10797
6/23/2016	12:11 PM	108.39	108.41	108.38	108.41	6406
6/23/2016	12:12 PM	108.4	108.4	108.3685	108.39	13071
6/23/2016	12:13 PM	108.3968	108.3999	108.385	108.39	5938
6/23/2016	12:14 PM	108.39	108.401	108.39	108.39	10947
6/23/2016	12:15 PM	108.39	108.4	108.37	108.38	10982
6/23/2016	12:16 PM	108.4	108.41	108.39	108.39	11267
6/23/2016	12:17 PM	108.41	108.41	108.3828	108.39	9361
6/23/2016	12:18 PM	108.39	108.41	108.385	108.4	24563
6/23/2016	12:19 PM	108.405	108.41	108.4	108.4	6586
6/23/2016	12:20 PM	108.4	108.4	108.37	108.4	17843
6/23/2016	12:21 PM	108.3701	108.415	108.3701	108.401	12154
6/23/2016	12:22 PM	108.405	108.41	108.375	108.38	8868
6/23/2016	12:23 PM	108.395	108.41	108.395	108.406	3541
6/23/2016	12:24 PM	108.39	108.395	108.38	108.39	8831
6/23/2016	12:25 PM	108.39	108.4	108.39	108.395	11350
6/23/2016	12:26 PM	108.4066	108.41	108.385	108.385	50615
6/23/2016	12:27 PM	108.39	108.4	108.39	108.4	10930
6/23/2016	12:28 PM	108.4	108.405	108.39	108.4	12066
6/23/2016	12:29 PM	108.38	108.4	108.37	108.4	12883
6/23/2016	12:30 PM	108.37	108.395	108.37	108.381	23379
6/23/2016	12:31 PM	108.35	108.37	108.35	108.37	8247
6/23/2016	12:32 PM	108.38	108.38	108.3497	108.35	52092
6/23/2016	12:33 PM	108.37	108.38	108.37	108.38	4300
6/23/2016	12:34 PM	108.35	108.3799	108.35	108.36	20788
6/23/2016	12:35 PM	108.3499	108.37	108.34	108.35	41483
6/23/2016	12:36 PM	108.3705	108.385	108.34	108.34	14730
6/23/2016	12:37 PM	108.375	108.39	108.36	108.37	8523
6/23/2016	12:38 PM	108.36	108.4	108.35	108.38	12030
6/23/2016	12:39 PM	108.37	108.38	108.36	108.37	8244
6/23/2016	12:40 PM	108.36	108.38	108.35	108.35	16304
6/23/2016	12:41 PM	108.375	108.38	108.36	108.36	13784
6/23/2016	12:42 PM	108.38	108.4	108.37	108.37	70792
6/23/2016	12:43 PM	108.33	108.38	108.305	108.38	138274
6/23/2016	12:44 PM	108.346	108.36	108.33	108.335	38060
6/23/2016	12:45 PM	108.33	108.3499	108.33	108.34	10928
6/23/2016	12:46 PM	108.32	108.33	108.32	108.33	15675
6/23/2016	12:47 PM	108.252	108.315	108.24	108.315	56392
6/23/2016	12:48 PM	108.25	108.27	108.24	108.26	24956
6/23/2016	12:49 PM	108.3	108.3	108.25	108.25	36072
6/23/2016	12:50 PM	108.26	108.31	108.252	108.3	73343
6/23/2016	12:51 PM	108.291	108.305	108.26	108.26	27883
6/23/2016	12:52 PM	108.339	108.34	108.29	108.29	27537
6/23/2016	12:53 PM	108.3	108.33	108.3	108.33	15066
6/23/2016	12:54 PM	108.31	108.31	108.29	108.3	4557
6/23/2016	12:55 PM	108.31	108.32	108.3	108.31	9876
6/23/2016	12:56 PM	108.27	108.3199	108.27	108.3199	26264
6/23/2016	12:57 PM	108.2867	108.29	108.27	108.27	9101
6/23/2016	12:58 PM	108.29	108.29	108.28	108.281	16665
6/23/2016	12:59 PM	108.31	108.32	108.28	108.29	17862
6/23/2016	1:00 PM	108.3336	108.335	108.2901	108.3	10751
6/23/2016	1:01 PM	108.34	108.355	108.325	108.33	18600
6/23/2016	1:02 PM	108.32	108.35	108.32	108.35	3556
6/23/2016	1:03 PM	108.325	108.33	108.32	108.32	3295
6/23/2016	1:04 PM	108.35	108.36	108.32	108.32	4700
6/23/2016	1:05 PM	108.34	108.35	108.34	108.35	13843
6/23/2016	1:06 PM	108.295	108.346	108.295	108.34	5125
6/23/2016	1:07 PM	108.31	108.32	108.29	108.29	14453
6/23/2016	1:08 PM	108.33	108.35	108.31	108.32	15790
6/23/2016	1:09 PM	108.33	108.34	108.3201	108.33	15093
6/23/2016	1:10 PM	108.3622	108.37	108.3365	108.3365	13210
6/23/2016	1:11 PM	108.38	108.38	108.36	108.365	23139
6/23/2016	1:12 PM	108.345	108.375	108.33	108.375	24188
6/23/2016	1:13 PM	108.33	108.35	108.317	108.34	10296
6/23/2016	1:14 PM	108.315	108.335	108.31	108.335	5126
6/23/2016	1:15 PM	108.34	108.35	108.31	108.313	33780
6/23/2016	1:16 PM	108.31	108.34	108.29	108.34	103028
6/23/2016	1:17 PM	108.31	108.32	108.29	108.306	22159
6/23/2016	1:18 PM	108.3137	108.3137	108.3	108.3	6364
6/23/2016	1:19 PM	108.35	108.35	108.31	108.315	11952
6/23/2016	1:20 PM	108.39	108.41	108.35	108.35	51575
6/23/2016	1:21 PM	108.39	108.39	108.37	108.38	9114
6/23/2016	1:22 PM	108.4101	108.44	108.385	108.39	37976
6/23/2016	1:23 PM	108.4	108.41	108.39	108.41	4322
6/23/2016	1:24 PM	108.37	108.4	108.37	108.4	5466
6/23/2016	1:25 PM	108.35	108.395	108.35	108.38	9975
6/23/2016	1:26 PM	108.33	108.34	108.32	108.34	13924
6/23/2016	1:27 PM	108.33	108.345	108.33	108.34	4081
6/23/2016	1:28 PM	108.35	108.36	108.34	108.34	9568
6/23/2016	1:29 PM	108.35	108.36	108.35	108.351	5871
6/23/2016	1:30 PM	108.355	108.37	108.34	108.34	5746
6/23/2016	1:31 PM	108.36	108.38	108.36	108.36	4400
6/23/2016	1:32 PM	108.35	108.3601	108.35	108.35	8387
6/23/2016	1:33 PM	108.36	108.365	108.34	108.35	26137
6/23/2016	1:34 PM	108.32	108.38	108.31	108.37	28254
6/23/2016	1:35 PM	108.33	108.3337	108.31	108.31	15250
6/23/2016	1:36 PM	108.29	108.3236	108.275	108.32	20902
6/23/2016	1:37 PM	108.28	108.3	108.28	108.28	19000
6/23/2016	1:38 PM	108.27	108.3	108.26	108.29	9672
6/23/2016	1:39 PM	108.27	108.28	108.26	108.27	6091
6/23/2016	1:40 PM	108.271	108.28	108.24	108.26	11179
6/23/2016	1:41 PM	108.257	108.28	108.25	108.27	33274
6/23/2016	1:42 PM	108.22	108.26	108.21	108.25	22487
6/23/2016	1:43 PM	108.24	108.25	108.21	108.22	32380
6/23/2016	1:44 PM	108.27	108.3	108.25	108.26	26061
6/23/2016	1:45 PM	108.3	108.3	108.27	108.2707	16214
6/23/2016	1:46 PM	108.27	108.3	108.265	108.295	21197
6/23/2016	1:47 PM	108.28	108.29	108.26	108.27	24783
6/23/2016	1:48 PM	108.2837	108.2864	108.27	108.275	13289
6/23/2016	1:49 PM	108.29	108.2955	108.28	108.28	7201
6/23/2016	1:50 PM	108.2599	108.32	108.25	108.297	16820
6/23/2016	1:51 PM	108.23	108.25	108.22	108.25	16720
6/23/2016	1:52 PM	108.27	108.2899	108.235	108.235	11983
6/23/2016	1:53 PM	108.256	108.27	108.25	108.27	4237
6/23/2016	1:54 PM	108.26	108.265	108.25	108.26	2100
6/23/2016	1:55 PM	108.285	108.2899	108.25	108.26	10504
6/23/2016	1:56 PM	108.27	108.29	108.27	108.28	4939
6/23/2016	1:57 PM	108.27	108.29	108.265	108.27	59993
6/23/2016	1:58 PM	108.26	108.28	108.26	108.28	13300
6/23/2016	1:59 PM	108.24	108.255	108.23	108.25	21865
6/23/2016	2:00 PM	108.27	108.285	108.2499	108.25	8922
6/23/2016	2:01 PM	108.27	108.3	108.27	108.2705	14477
6/23/2016	2:02 PM	108.245	108.27	108.21	108.27	26679
6/23/2016	2:03 PM	108.2395	108.27	108.23	108.25	18580
6/23/2016	2:04 PM	108.24	108.24	108.2301	108.24	4365
6/23/2016	2:05 PM	108.27	108.28	108.24	108.24	19612
6/23/2016	2:06 PM	108.283	108.295	108.275	108.28	3301
6/23/2016	2:07 PM	108.27	108.285	108.25	108.285	30441
6/23/2016	2:08 PM	108.26	108.265	108.25	108.265	5600
6/23/2016	2:09 PM	108.28	108.28	108.26	108.26	18050
6/23/2016	2:10 PM	108.29	108.29	108.26	108.275	9275
6/23/2016	2:11 PM	108.3287	108.3298	108.285	108.288	27357
6/23/2016	2:12 PM	108.3399	108.345	108.32	108.32	9623
6/23/2016	2:13 PM	108.365	108.37	108.325	108.3372	13564
6/23/2016	2:14 PM	108.33	108.36	108.33	108.36	6499
6/23/2016	2:15 PM	108.32	108.36	108.3107	108.34	11296
6/23/2016	2:16 PM	108.33	108.34	108.32	108.33	8069
6/23/2016	2:17 PM	108.34	108.35	108.315	108.33	54732
6/23/2016	2:18 PM	108.33	108.34	108.33	108.34	9562
6/23/2016	2:19 PM	108.3262	108.335	108.32	108.33	16283
6/23/2016	2:20 PM	108.32	108.33	108.3	108.33	50033
6/23/2016	2:21 PM	108.33	108.345	108.32	108.32	5516
6/23/2016	2:22 PM	108.33	108.34	108.33	108.333	4896
6/23/2016	2:23 PM	108.32	108.3365	108.315	108.33	16491
6/23/2016	2:24 PM	108.27	108.335	108.25	108.327	161701
6/23/2016	2:25 PM	108.25	108.27	108.25	108.26	33937
6/23/2016	2:26 PM	108.28	108.28	108.25	108.25	32349
6/23/2016	2:27 PM	108.31	108.31	108.28	108.28	17994
6/23/2016	2:28 PM	108.28	108.32	108.273	108.3	21983
6/23/2016	2:29 PM	108.31	108.31	108.28	108.28	25721
6/23/2016	2:30 PM	108.29	108.305	108.29	108.3	4850
6/23/2016	2:31 PM	108.2801	108.3	108.275	108.28	8700
6/23/2016	2:32 PM	108.31	108.33	108.29	108.29	37666
6/23/2016	2:33 PM	108.29	108.3099	108.29	108.3099	13866
6/23/2016	2:34 PM	108.27	108.2899	108.27	108.2899	24645
6/23/2016	2:35 PM	108.31	108.31	108.28	108.28	6293
6/23/2016	2:36 PM	108.31	108.32	108.3	108.31	6399
6/23/2016	2:37 PM	108.3	108.3167	108.3	108.31	4480
6/23/2016	2:38 PM	108.3	108.3	108.295	108.3	23489
6/23/2016	2:39 PM	108.32	108.32	108.29	108.3	6920
6/23/2016	2:40 PM	108.33	108.34	108.32	108.32	6529
6/23/2016	2:41 PM	108.3499	108.35	108.33	108.33	23037
6/23/2016	2:42 PM	108.32	108.34	108.32	108.34	17126
6/23/2016	2:43 PM	108.33	108.35	108.319	108.319	11611
6/23/2016	2:44 PM	108.3199	108.3301	108.31	108.3301	8454
6/23/2016	2:45 PM	108.3	108.315	108.3	108.315	25816
6/23/2016	2:46 PM	108.32	108.32	108.29	108.29	11351
6/23/2016	2:47 PM	108.37	108.38	108.32	108.32	41668
6/23/2016	2:48 PM	108.41	108.41	108.34	108.365	92049
6/23/2016	2:49 PM	108.39	108.43	108.39	108.415	18383
6/23/2016	2:50 PM	108.38	108.39	108.375	108.39	14517
6/23/2016	2:51 PM	108.4	108.41	108.365	108.37	12983
6/23/2016	2:52 PM	108.425	108.44	108.405	108.41	16832
6/23/2016	2:53 PM	108.415	108.44	108.41	108.425	61756
6/23/2016	2:54 PM	108.42	108.42	108.3997	108.42	14502
6/23/2016	2:55 PM	108.4376	108.44	108.4	108.42	36596
6/23/2016	2:56 PM	108.43	108.4499	108.43	108.435	10364
6/23/2016	2:57 PM	108.42	108.43	108.4038	108.43	16502
6/23/2016	2:58 PM	108.3999	108.42	108.3999	108.42	9617
6/23/2016	2:59 PM	108.38	108.4	108.37	108.4	6585
6/23/2016	3:00 PM	108.38	108.39	108.37	108.38	9487
6/23/2016	3:01 PM	108.38	108.39	108.37	108.38	17427
6/23/2016	3:02 PM	108.375	108.39	108.37	108.39	38524
6/23/2016	3:03 PM	108.39	108.395	108.375	108.375	34761
6/23/2016	3:04 PM	108.3895	108.4	108.385	108.39	7903
6/23/2016	3:05 PM	108.325	108.3895	108.32	108.383	28724
6/23/2016	3:06 PM	108.3238	108.34	108.32	108.325	10116
6/23/2016	3:07 PM	108.34	108.355	108.33	108.33	10106
6/23/2016	3:08 PM	108.32	108.34	108.3141	108.34	14942
6/23/2016	3:09 PM	108.325	108.33	108.31	108.3193	16084
6/23/2016	3:10 PM	108.321	108.35	108.315	108.32	21805
6/23/2016	3:11 PM	108.335	108.345	108.305	108.33	30134
6/23/2016	3:12 PM	108.3501	108.36	108.34	108.34	7360
6/23/2016	3:13 PM	108.36	108.3699	108.345	108.35	21496
6/23/2016	3:14 PM	108.36	108.36	108.35	108.36	11746
6/23/2016	3:15 PM	108.365	108.365	108.35	108.36	36103
6/23/2016	3:16 PM	108.37	108.37	108.35	108.365	106312
6/23/2016	3:17 PM	108.36	108.37	108.35	108.37	12526
6/23/2016	3:18 PM	108.321	108.36	108.321	108.35	91580
6/23/2016	3:19 PM	108.32	108.3273	108.32	108.325	8962
6/23/2016	3:20 PM	108.32	108.34	108.32	108.325	31718
6/23/2016	3:21 PM	108.326	108.33	108.315	108.315	12911
6/23/2016	3:22 PM	108.3	108.335	108.29	108.325	69627
6/23/2016	3:23 PM	108.3	108.3197	108.29	108.3	19350
6/23/2016	3:24 PM	108.31	108.31	108.29	108.2905	17007
6/23/2016	3:25 PM	108.26	108.3076	108.26	108.305	31943
6/23/2016	3:26 PM	108.27	108.275	108.245	108.25	26224
6/23/2016	3:27 PM	108.27	108.28	108.26	108.28	26749
6/23/2016	3:28 PM	108.26	108.27	108.25	108.26	18405
6/23/2016	3:29 PM	108.26	108.28	108.255	108.2638	38502
6/23/2016	3:30 PM	108.265	108.27	108.24	108.25	15880
6/23/2016	3:31 PM	108.26	108.28	108.26	108.26	19020
6/23/2016	3:32 PM	108.2767	108.28	108.26	108.2675	35586
6/23/2016	3:33 PM	108.32	108.32	108.255	108.28	133934
6/23/2016	3:34 PM	108.37	108.37	108.31	108.315	42513
6/23/2016	3:35 PM	108.35	108.375	108.35	108.37	22844
6/23/2016	3:36 PM	108.3415	108.35	108.335	108.34	25709
6/23/2016	3:37 PM	108.37	108.37	108.33	108.34	18127
6/23/2016	3:38 PM	108.34	108.38	108.33	108.38	13902
6/23/2016	3:39 PM	108.32	108.3466	108.31	108.3401	32639
6/23/2016	3:40 PM	108.37	108.37	108.31	108.31	593324
6/23/2016	3:41 PM	108.38	108.395	108.35	108.36	46994
6/23/2016	3:42 PM	108.37	108.385	108.36	108.38	45348
6/23/2016	3:43 PM	108.4	108.4	108.3667	108.3667	33984
6/23/2016	3:44 PM	108.42	108.43	108.39	108.4	92564
6/23/2016	3:45 PM	108.51	108.51	108.42	108.42	148194
6/23/2016	3:46 PM	108.54	108.55	108.51	108.51	178579
6/23/2016	3:47 PM	108.61	108.61	108.55	108.55	244333
6/23/2016	3:48 PM	108.61	108.62	108.585	108.61	206700
6/23/2016	3:49 PM	108.62	108.62	108.58	108.61	67344
6/23/2016	3:50 PM	108.63	108.64	108.6	108.62	206831
6/23/2016	3:51 PM	108.71	108.71	108.63	108.64	185800
6/23/2016	3:52 PM	108.69	108.73	108.69	108.71	190979
6/23/2016	3:53 PM	108.68	108.71	108.68	108.68	102647
6/23/2016	3:54 PM	108.73	108.73	108.68	108.685	144043
6/23/2016	3:55 PM	108.735	108.77	108.7201	108.73	177017
6/23/2016	3:56 PM	108.71	108.75	108.71	108.74	120383
6/23/2016	3:57 PM	108.735	108.735	108.69	108.715	129110
6/23/2016	3:58 PM	108.75	108.77	108.7101	108.725	191944
6/23/2016	3:59 PM	108.745	108.77	108.73	108.76	314290
6/23/2016	4:00 PM	108.77	108.79	108.72	108.745	1452330
6/24/2016	9:31 AM	104.76	104.81	104.54	104.71	627823
6/24/2016	9:32 AM	104.95	105.01	104.745	104.755	473729
6/24/2016	9:33 AM	105.02	105.12	104.92	104.94	303336
6/24/2016	9:34 AM	105.09	105.12	105	105.04	249616
6/24/2016	9:35 AM	105.24	105.26	105.07	105.08	515298
6/24/2016	9:36 AM	105.28	105.28	105.1	105.23	476414
6/24/2016	9:37 AM	105.44	105.465	105.272	105.29	439471
6/24/2016	9:38 AM	105.48	105.51	105.35	105.44	319678
6/24/2016	9:39 AM	105.64	105.68	105.46	105.47	195543
6/24/2016	9:40 AM	105.635	105.7	105.59	105.6361	365687
6/24/2016	9:41 AM	105.77	105.8	105.51	105.65	462134
6/24/2016	9:42 AM	105.9	105.9	105.69	105.78	261403
6/24/2016	9:43 AM	105.93	105.97	105.8285	105.89	310954
6/24/2016	9:44 AM	106.11	106.14	105.936	105.936	338662
6/24/2016	9:45 AM	106.02	106.11	106.01	106.11	297313
6/24/2016	9:46 AM	105.8599	106.0599	105.8599	106.01	445753
6/24/2016	9:47 AM	105.83	105.92	105.81	105.85	198885
6/24/2016	9:48 AM	105.67	105.8261	105.58	105.8261	221209
6/24/2016	9:49 AM	105.9601	105.97	105.67	105.6756	202597
6/24/2016	9:50 AM	105.84	106	105.82	105.97	322228
6/24/2016	9:51 AM	105.69	105.84	105.66	105.84	369066
6/24/2016	9:52 AM	105.71	105.74	105.65	105.685	233834
6/24/2016	9:53 AM	105.62	105.72	105.6	105.69	202729
6/24/2016	9:54 AM	105.89	105.92	105.5601	105.61	224983
6/24/2016	9:55 AM	105.98	106	105.81	105.89	173256
6/24/2016	9:56 AM	106.164	106.18	105.94	105.99	312810
6/24/2016	9:57 AM	106.12	106.22	106.06	106.16	322553
6/24/2016	9:58 AM	105.992	106.12	105.96	106.11	202945
6/24/2016	9:59 AM	106.12	106.13	106	106	207935
6/24/2016	10:00 AM	106.08	106.22	105.98	106.12	322982
6/24/2016	10:01 AM	106.16	106.21	105.99	106.08	341237
6/24/2016	10:02 AM	106.34	106.38	106.12	106.16	273725
6/24/2016	10:03 AM	106.28	106.43	106.26	106.345	373832
6/24/2016	10:04 AM	106.2699	106.33	106.2	106.28	272550
6/24/2016	10:05 AM	106.34	106.49	106.24	106.26	400381
6/24/2016	10:06 AM	106.29	106.35	106.15	106.35	381113
6/24/2016	10:07 AM	106.15	106.31	106.13	106.28	92831
6/24/2016	10:08 AM	106.22	106.22	106.08	106.147	357414
6/24/2016	10:09 AM	106.2546	106.33	106.21	106.22	133564
6/24/2016	10:10 AM	106.37	106.37	106.2	106.26	190884
6/24/2016	10:11 AM	106.5	106.5	106.33	106.37	173047
6/24/2016	10:12 AM	106.33	106.5	106.3	106.49	227118
6/24/2016	10:13 AM	106.22	106.38	106.22	106.34	181273
6/24/2016	10:14 AM	106.21	106.27	106.17	106.24	171089
6/24/2016	10:15 AM	106.22	106.25	106.17	106.21	100423
6/24/2016	10:16 AM	106.126	106.245	106.105	106.22	214085
6/24/2016	10:17 AM	106.16	106.2099	106.09	106.12	180185
6/24/2016	10:18 AM	106.11	106.18	106.08	106.15	137353
6/24/2016	10:19 AM	105.99	106.12	105.96	106.11	145204
6/24/2016	10:20 AM	105.96	106.02	105.94	105.99	199224
6/24/2016	10:21 AM	106	106.04	105.9493	105.9493	151401
6/24/2016	10:22 AM	105.95	106.01	105.83	106.01	218429
6/24/2016	10:23 AM	105.855	105.9773	105.84	105.96	164537
6/24/2016	10:24 AM	105.81	105.85	105.77	105.8301	131483
6/24/2016	10:25 AM	105.86	105.95	105.81	105.82	190779
6/24/2016	10:26 AM	105.75	105.8999	105.71	105.86	203125
6/24/2016	10:27 AM	105.7499	105.79	105.7	105.74	89586
6/24/2016	10:28 AM	105.77	105.78	105.69	105.73	178710
6/24/2016	10:29 AM	105.84	105.8901	105.77	105.79	152561
6/24/2016	10:30 AM	105.87	105.95	105.83	105.85	146250
6/24/2016	10:31 AM	105.88	106	105.85	105.86	89396
6/24/2016	10:32 AM	105.94	105.94	105.86	105.89	51632
6/24/2016	10:33 AM	105.99	106	105.907	105.947	72307
6/24/2016	10:34 AM	105.8101	105.99	105.8	105.99	102338
6/24/2016	10:35 AM	105.72	105.86	105.72	105.82	198506
6/24/2016	10:36 AM	105.88	105.88	105.71	105.72	178497
6/24/2016	10:37 AM	105.76	105.885	105.75	105.88	58303
6/24/2016	10:38 AM	105.77	105.81	105.7199	105.7676	81654
6/24/2016	10:39 AM	105.77	105.81	105.74	105.77	112334
6/24/2016	10:40 AM	106.05	106.06	105.778	105.778	212654
6/24/2016	10:41 AM	105.95	106.0562	105.88	106.05	195854
6/24/2016	10:42 AM	105.87	106.01	105.83	105.949	124027
6/24/2016	10:43 AM	105.88	105.94	105.79	105.88	94190
6/24/2016	10:44 AM	105.91	105.97	105.8701	105.89	30089
6/24/2016	10:45 AM	105.95	105.99	105.906	105.91	67162
6/24/2016	10:46 AM	105.88	105.97	105.88	105.94	43565
6/24/2016	10:47 AM	105.97	106	105.87	105.88	67369
6/24/2016	10:48 AM	105.86	105.98	105.859	105.98	50470
6/24/2016	10:49 AM	105.87	105.91	105.86	105.87	118547
6/24/2016	10:50 AM	105.8399	105.86	105.81	105.86	79095
6/24/2016	10:51 AM	105.84	105.88	105.81	105.84	186284
6/24/2016	10:52 AM	105.83	105.87	105.82	105.84	99393
6/24/2016	10:53 AM	105.84	105.84	105.8	105.83	68195
6/24/2016	10:54 AM	105.87	105.87	105.82	105.84	59275
6/24/2016	10:55 AM	105.9	105.9	105.82	105.87	54680
6/24/2016	10:56 AM	105.9	105.96	105.89	105.9	100819
6/24/2016	10:57 AM	105.86	105.92	105.8401	105.9	56189
6/24/2016	10:58 AM	105.75	105.86	105.6738	105.86	173325
6/24/2016	10:59 AM	105.67	105.765	105.67	105.75	141056
6/24/2016	11:00 AM	105.62	105.72	105.58	105.67	179277
6/24/2016	11:01 AM	105.58	105.669	105.56	105.628	126338
6/24/2016	11:02 AM	105.53	105.6201	105.53	105.5838	176403
6/24/2016	11:03 AM	105.52	105.549	105.46	105.52	380518
6/24/2016	11:04 AM	105.52	105.54	105.47	105.53	70587
6/24/2016	11:05 AM	105.45	105.52	105.43	105.51	173841
6/24/2016	11:06 AM	105.49	105.51	105.45	105.45	211998
6/24/2016	11:07 AM	105.47	105.51	105.43	105.51	55790
6/24/2016	11:08 AM	105.5	105.51	105.4	105.47	221684
6/24/2016	11:09 AM	105.59	105.59	105.4899	105.5	234119
6/24/2016	11:10 AM	105.661	105.67	105.5662	105.58	213593
6/24/2016	11:11 AM	105.55	105.66	105.55	105.66	95315
6/24/2016	11:12 AM	105.62	105.65	105.52	105.54	56119
6/24/2016	11:13 AM	105.6	105.62	105.57	105.62	110302
6/24/2016	11:14 AM	105.58	105.63	105.5	105.6	104691
6/24/2016	11:15 AM	105.57	105.61	105.545	105.58	83169
6/24/2016	11:16 AM	105.58	105.5999	105.521	105.56	41897
6/24/2016	11:17 AM	105.49	105.58	105.48	105.58	81539
6/24/2016	11:18 AM	105.38	105.48	105.38	105.48	80182
6/24/2016	11:19 AM	105.46	105.49	105.37	105.375	101523
6/24/2016	11:20 AM	105.4285	105.47	105.42	105.47	67444
6/24/2016	11:21 AM	105.35	105.47	105.33	105.41	159089
6/24/2016	11:22 AM	105.33	105.39	105.32	105.345	88082
6/24/2016	11:23 AM	105.32	105.37	105.29	105.33	89533
6/24/2016	11:24 AM	105.3	105.33	105.25	105.31	146529
6/24/2016	11:25 AM	105.25	105.3	105.2	105.29	206972
6/24/2016	11:26 AM	105.23	105.26	105.2	105.25	94496
6/24/2016	11:27 AM	105.26	105.3	105.23	105.239	104538
6/24/2016	11:28 AM	105.32	105.34	105.26	105.27	59534
6/24/2016	11:29 AM	105.36	105.44	105.31	105.33	96263
6/24/2016	11:30 AM	105.44	105.491	105.36	105.36	84913
6/24/2016	11:31 AM	105.462	105.4968	105.43	105.4411	102435
6/24/2016	11:32 AM	105.48	105.49	105.44	105.46	46516
6/24/2016	11:33 AM	105.6	105.61	105.4745	105.48	71941
6/24/2016	11:34 AM	105.49	105.58	105.48	105.58	62830
6/24/2016	11:35 AM	105.465	105.507	105.42	105.5	54989
6/24/2016	11:36 AM	105.48	105.53	105.47	105.48	90871
6/24/2016	11:37 AM	105.5	105.54	105.47	105.49	43046
6/24/2016	11:38 AM	105.45	105.52	105.42	105.5	67924
6/24/2016	11:39 AM	105.42	105.46	105.38	105.46	56250
6/24/2016	11:40 AM	105.44	105.5	105.42	105.43	75010
6/24/2016	11:41 AM	105.44	105.51	105.42	105.43	58853
6/24/2016	11:42 AM	105.41	105.43	105.37	105.43	55111
6/24/2016	11:43 AM	105.4501	105.46	105.41	105.41	19763
6/24/2016	11:44 AM	105.39	105.455	105.33	105.45	100483
6/24/2016	11:45 AM	105.49	105.49	105.3964	105.4	65673
6/24/2016	11:46 AM	105.67	105.67	105.49	105.49	118184
6/24/2016	11:47 AM	105.56	105.69	105.5561	105.67	88336
6/24/2016	11:48 AM	105.49	105.56	105.45	105.56	108923
6/24/2016	11:49 AM	105.4	105.5	105.38	105.5	67491
6/24/2016	11:50 AM	105.4	105.43	105.34	105.4	67017
6/24/2016	11:51 AM	105.37	105.44	105.36	105.41	79141
6/24/2016	11:52 AM	105.42	105.42	105.32	105.37	52658
6/24/2016	11:53 AM	105.351	105.43	105.3501	105.43	73390
6/24/2016	11:54 AM	105.41	105.428	105.346	105.37	19821
6/24/2016	11:55 AM	105.38	105.41	105.32	105.4	145193
6/24/2016	11:56 AM	105.44	105.47	105.38	105.38	27587
6/24/2016	11:57 AM	105.45	105.49	105.41	105.45	40892
6/24/2016	11:58 AM	105.43	105.456	105.4	105.42	29991
6/24/2016	11:59 AM	105.43	105.46	105.4071	105.42	70161
6/24/2016	12:00 PM	105.51	105.52	105.425	105.439	48280
6/24/2016	12:01 PM	105.54	105.56	105.49	105.51	49432
6/24/2016	12:02 PM	105.53	105.55	105.49	105.54	49899
6/24/2016	12:03 PM	105.49	105.56	105.4801	105.54	94885
6/24/2016	12:04 PM	105.42	105.49	105.39	105.49	84930
6/24/2016	12:05 PM	105.4	105.421	105.34	105.421	53892
6/24/2016	12:06 PM	105.4	105.41	105.36	105.4	27828
6/24/2016	12:07 PM	105.34	105.395	105.33	105.395	73023
6/24/2016	12:08 PM	105.34	105.37	105.33	105.34	29157
6/24/2016	12:09 PM	105.321	105.35	105.31	105.33	45988
6/24/2016	12:10 PM	105.2362	105.32	105.21	105.32	115698
6/24/2016	12:11 PM	105.16	105.23	105.148	105.23	157397
6/24/2016	12:12 PM	105.175	105.2	105.12	105.16	87578
6/24/2016	12:13 PM	105.14	105.17	105.11	105.17	116073
6/24/2016	12:14 PM	105.1	105.14	105.09	105.13	128322
6/24/2016	12:15 PM	105.17	105.18	105.09	105.11	169565
6/24/2016	12:16 PM	105.16	105.17	105.13	105.17	52579
6/24/2016	12:17 PM	105.14	105.17	105.13	105.16	33543
6/24/2016	12:18 PM	105.16	105.16	105.136	105.14	68169
6/24/2016	12:19 PM	105.11	105.17	105.11	105.15	88460
6/24/2016	12:20 PM	105.14	105.14	105.05	105.11	97538
6/24/2016	12:21 PM	105.16	105.16	105.12	105.13	61869
6/24/2016	12:22 PM	105.14	105.16	105.1173	105.16	59617
6/24/2016	12:23 PM	105.21	105.21	105.1	105.15	123783
6/24/2016	12:24 PM	105.0926	105.21	105.08	105.21	101141
6/24/2016	12:25 PM	105.08	105.12	105.07	105.08	49404
6/24/2016	12:26 PM	105.1	105.115	105.07	105.07	34038
6/24/2016	12:27 PM	105.09	105.13	105.08	105.1	97546
6/24/2016	12:28 PM	105.16	105.18	105.095	105.095	54870
6/24/2016	12:29 PM	105.138	105.16	105.119	105.15	59308
6/24/2016	12:30 PM	105.12	105.14	105.1101	105.13	24482
6/24/2016	12:31 PM	105.1	105.13	105.08	105.11	51492
6/24/2016	12:32 PM	105.1466	105.16	105.09	105.11	49686
6/24/2016	12:33 PM	105.14	105.158	105.12	105.14	26059
6/24/2016	12:34 PM	105.035	105.1465	105.03	105.1465	127469
6/24/2016	12:35 PM	105.02	105.04	105	105.04	384726
6/24/2016	12:36 PM	105.0699	105.09	105	105.01	66800
6/24/2016	12:37 PM	105.055	105.08	105.03	105.07	102438
6/24/2016	12:38 PM	105.025	105.07	105.025	105.055	47517
6/24/2016	12:39 PM	105.02	105.05	105	105.02	107657
6/24/2016	12:40 PM	105	105.04	105	105.02	149236
6/24/2016	12:41 PM	104.96	105	104.96	105	149617
6/24/2016	12:42 PM	104.98	104.98	104.94	104.96	101704
6/24/2016	12:43 PM	105.01	105.04	104.9743	104.98	96625
6/24/2016	12:44 PM	104.95	105.02	104.95	105.01	51648
6/24/2016	12:45 PM	104.89	104.95	104.84	104.95	473270
6/24/2016	12:46 PM	104.78	104.8988	104.77	104.8988	143840
6/24/2016	12:47 PM	104.8	104.8199	104.72	104.78	165103
6/24/2016	12:48 PM	104.76	104.8	104.76	104.8	60666
6/24/2016	12:49 PM	104.79	104.79	104.7301	104.76	122738
6/24/2016	12:50 PM	104.78	104.79	104.76	104.79	34237
6/24/2016	12:51 PM	104.81	104.83	104.77	104.77	71389
6/24/2016	12:52 PM	104.77	104.82	104.77	104.81	21128
6/24/2016	12:53 PM	104.75	104.8	104.75	104.77	53511
6/24/2016	12:54 PM	104.74	104.7501	104.705	104.7501	157414
6/24/2016	12:55 PM	104.86	104.86	104.73	104.73	85501
6/24/2016	12:56 PM	104.849	104.87	104.81	104.858	153476
6/24/2016	12:57 PM	104.78	104.84	104.76	104.84	108494
6/24/2016	12:58 PM	104.7501	104.7957	104.75	104.77	57199
6/24/2016	12:59 PM	104.67	104.75	104.66	104.75	94776
6/24/2016	1:00 PM	104.78	104.79	104.67	104.67	68571
6/24/2016	1:01 PM	104.76	104.79	104.72	104.775	74971
6/24/2016	1:02 PM	104.88	104.88	104.75	104.75	98656
6/24/2016	1:03 PM	104.86	104.89	104.8	104.89	49466
6/24/2016	1:04 PM	104.86	104.93	104.85	104.86	72071
6/24/2016	1:05 PM	104.82	104.895	104.82	104.87	89770
6/24/2016	1:06 PM	104.76	104.83	104.75	104.82	85568
6/24/2016	1:07 PM	104.8399	104.84	104.77	104.79	102216
6/24/2016	1:08 PM	104.75	104.83	104.75	104.83	52848
6/24/2016	1:09 PM	104.74	104.765	104.725	104.75	70742
6/24/2016	1:10 PM	104.74	104.76	104.71	104.73	38733
6/24/2016	1:11 PM	104.7848	104.8	104.73	104.75	91821
6/24/2016	1:12 PM	104.7699	104.805	104.75	104.79	69560
6/24/2016	1:13 PM	104.785	104.8052	104.76	104.77	34131
6/24/2016	1:14 PM	104.81	104.8292	104.78	104.784	42888
6/24/2016	1:15 PM	104.93	104.93	104.81	104.81	72728
6/24/2016	1:16 PM	104.9	104.98	104.89	104.94	112393
6/24/2016	1:17 PM	104.85	104.9	104.81	104.9	61968
6/24/2016	1:18 PM	104.81	104.855	104.81	104.84	38767
6/24/2016	1:19 PM	104.89	104.9099	104.82	104.82	44357
6/24/2016	1:20 PM	104.91	104.92	104.88	104.89	37671
6/24/2016	1:21 PM	104.89	104.96	104.89	104.91	41624
6/24/2016	1:22 PM	104.8799	104.9	104.83	104.89	30287
6/24/2016	1:23 PM	104.86	104.89	104.83	104.87	24779
6/24/2016	1:24 PM	104.83	104.85	104.82	104.85	74015
6/24/2016	1:25 PM	104.87	104.88	104.8032	104.83	46219
6/24/2016	1:26 PM	104.84	104.87	104.8301	104.86	28638
6/24/2016	1:27 PM	104.85	104.88	104.84	104.85	22128
6/24/2016	1:28 PM	104.8598	104.89	104.825	104.845	73037
6/24/2016	1:29 PM	104.845	104.875	104.82	104.8552	39845
6/24/2016	1:30 PM	104.9	104.91	104.85	104.855	33353
6/24/2016	1:31 PM	104.87	104.91	104.87	104.895	22422
6/24/2016	1:32 PM	104.89	104.89	104.855	104.87	63320
6/24/2016	1:33 PM	104.9752	104.985	104.875	104.885	218976
6/24/2016	1:34 PM	104.99	105.025	104.96	104.975	193131
6/24/2016	1:35 PM	104.98	105.03	104.97	104.99	50188
6/24/2016	1:36 PM	105.042	105.1	104.98	104.98	183833
6/24/2016	1:37 PM	105.03	105.07	105.0138	105.05	56510
6/24/2016	1:38 PM	105.035	105.07	105.035	105.04	84597
6/24/2016	1:39 PM	105.09	105.09	105.03	105.04	60316
6/24/2016	1:40 PM	105.0484	105.09	105.04	105.09	45285
6/24/2016	1:41 PM	104.965	105.05	104.9552	105.04	103014
6/24/2016	1:42 PM	104.94	104.97	104.92	104.96	69223
6/24/2016	1:43 PM	104.9338	104.94	104.89	104.93	69618
6/24/2016	1:44 PM	104.94	104.94	104.91	104.94	55618
6/24/2016	1:45 PM	104.9	104.97	104.9	104.94	56765
6/24/2016	1:46 PM	104.88	104.9	104.85	104.89	81549
6/24/2016	1:47 PM	104.92	104.93	104.88	104.88	101612
6/24/2016	1:48 PM	104.87	104.93	104.8501	104.92	52220
6/24/2016	1:49 PM	104.83	104.8799	104.805	104.87	49716
6/24/2016	1:50 PM	104.8901	104.9	104.83	104.83	36951
6/24/2016	1:51 PM	104.829	104.93	104.82	104.9	27265
6/24/2016	1:52 PM	104.85	104.88	104.83	104.83	29417
6/24/2016	1:53 PM	104.85	104.85	104.81	104.85	25263
6/24/2016	1:54 PM	104.88	104.888	104.85	104.85	36832
6/24/2016	1:55 PM	104.91	104.925	104.88	104.885	36687
6/24/2016	1:56 PM	104.92	104.9599	104.91	104.91	38206
6/24/2016	1:57 PM	104.87	104.9261	104.85	104.92	91957
6/24/2016	1:58 PM	104.83	104.9	104.8253	104.87	56487
6/24/2016	1:59 PM	104.78	104.84	104.76	104.84	81244
6/24/2016	2:00 PM	104.87	104.87	104.78	104.78	81985
6/24/2016	2:01 PM	104.948	104.96	104.87	104.8705	109880
6/24/2016	2:02 PM	104.96	104.97	104.92	104.94	49531
6/24/2016	2:03 PM	104.95	104.97	104.9302	104.95	28195
6/24/2016	2:04 PM	104.8669	104.95	104.86	104.95	37467
6/24/2016	2:05 PM	104.98	104.99	104.87	104.87	66381
6/24/2016	2:06 PM	104.95	104.99	104.9301	104.98	56016
6/24/2016	2:07 PM	104.96	104.99	104.93	104.96	91322
6/24/2016	2:08 PM	104.89	104.95	104.89	104.95	50733
6/24/2016	2:09 PM	104.84	104.89	104.84	104.88	49865
6/24/2016	2:10 PM	104.88	104.9094	104.84	104.85	42360
6/24/2016	2:11 PM	104.91	104.93	104.89	104.89	89380
6/24/2016	2:12 PM	104.865	104.93	104.86	104.915	69303
6/24/2016	2:13 PM	104.88	104.9	104.86	104.86	15551
6/24/2016	2:14 PM	104.88	104.9	104.86	104.8863	29753
6/24/2016	2:15 PM	104.92	104.95	104.88	104.88	157486
6/24/2016	2:16 PM	104.84	104.93	104.83	104.91	95032
6/24/2016	2:17 PM	104.76	104.84	104.73	104.8393	149676
6/24/2016	2:18 PM	104.78	104.7999	104.75	104.7599	91687
6/24/2016	2:19 PM	104.7854	104.83	104.782	104.7853	31849
6/24/2016	2:20 PM	104.75	104.8199	104.75	104.79	77869
6/24/2016	2:21 PM	104.7307	104.7698	104.72	104.75	93106
6/24/2016	2:22 PM	104.71	104.75	104.69	104.7349	109857
6/24/2016	2:23 PM	104.6328	104.715	104.631	104.71	149834
6/24/2016	2:24 PM	104.58	104.64	104.55	104.63	294893
6/24/2016	2:25 PM	104.59	104.65	104.57	104.57	120764
6/24/2016	2:26 PM	104.65	104.67	104.58	104.6	136274
6/24/2016	2:27 PM	104.71	104.72	104.659	104.659	76963
6/24/2016	2:28 PM	104.64	104.71	104.62	104.7053	91178
6/24/2016	2:29 PM	104.615	104.65	104.6	104.64	99653
6/24/2016	2:30 PM	104.62	104.64	104.6	104.62	49671
6/24/2016	2:31 PM	104.52	104.62	104.5	104.62	220541
6/24/2016	2:32 PM	104.44	104.52	104.44	104.52	165131
6/24/2016	2:33 PM	104.48	104.5	104.44	104.445	78022
6/24/2016	2:34 PM	104.43	104.49	104.41	104.475	136540
6/24/2016	2:35 PM	104.45	104.46	104.4	104.43	247302
6/24/2016	2:36 PM	104.37	104.46	104.37	104.441	97877
6/24/2016	2:37 PM	104.43	104.45	104.363	104.365	67768
6/24/2016	2:38 PM	104.39	104.4356	104.36	104.42	102433
6/24/2016	2:39 PM	104.49	104.49	104.4	104.4	122298
6/24/2016	2:40 PM	104.5199	104.54	104.48	104.49	111774
6/24/2016	2:41 PM	104.46	104.52	104.46	104.514	59027
6/24/2016	2:42 PM	104.53	104.535	104.45	104.46	72526
6/24/2016	2:43 PM	104.579	104.58	104.47	104.53	96999
6/24/2016	2:44 PM	104.52	104.57	104.52	104.57	150465
6/24/2016	2:45 PM	104.465	104.53	104.46	104.52	41988
6/24/2016	2:46 PM	104.37	104.4601	104.37	104.4601	233140
6/24/2016	2:47 PM	104.4	104.405	104.35	104.37	209972
6/24/2016	2:48 PM	104.3803	104.425	104.32	104.4	98325
6/24/2016	2:49 PM	104.4628	104.519	104.38	104.38	99524
6/24/2016	2:50 PM	104.51	104.52	104.44	104.469	58354
6/24/2016	2:51 PM	104.53	104.555	104.48	104.51	82998
6/24/2016	2:52 PM	104.44	104.51	104.44	104.51	38667
6/24/2016	2:53 PM	104.53	104.58	104.4361	104.4361	79843
6/24/2016	2:54 PM	104.533	104.55	104.51	104.52	64704
6/24/2016	2:55 PM	104.64	104.66	104.5301	104.55	107126
6/24/2016	2:56 PM	104.72	104.79	104.65	104.65	263672
6/24/2016	2:57 PM	104.685	104.79	104.68	104.7201	124660
6/24/2016	2:58 PM	104.68	104.73	104.64	104.69	100007
6/24/2016	2:59 PM	104.59	104.69	104.59	104.68	60334
6/24/2016	3:00 PM	104.58	104.63	104.56	104.585	41608
6/24/2016	3:01 PM	104.63	104.635	104.5	104.58	86150
6/24/2016	3:02 PM	104.63	104.63	104.5375	104.63	33749
6/24/2016	3:03 PM	104.6938	104.7153	104.62	104.63	58452
6/24/2016	3:04 PM	104.57	104.705	104.56	104.69	159440
6/24/2016	3:05 PM	104.6	104.605	104.5265	104.56	71296
6/24/2016	3:06 PM	104.5487	104.615	104.51	104.61	68535
6/24/2016	3:07 PM	104.5	104.55	104.48	104.55	58907
6/24/2016	3:08 PM	104.5	104.52	104.46	104.5	73769
6/24/2016	3:09 PM	104.48	104.54	104.48	104.51	63892
6/24/2016	3:10 PM	104.486	104.5	104.45	104.48	23720
6/24/2016	3:11 PM	104.37	104.49	104.37	104.49	107896
6/24/2016	3:12 PM	104.38	104.41	104.36	104.36	77030
6/24/2016	3:13 PM	104.31	104.405	104.28	104.39	159713
6/24/2016	3:14 PM	104.25	104.32	104.2461	104.32	117920
6/24/2016	3:15 PM	104.35	104.378	104.22	104.245	183307
6/24/2016	3:16 PM	104.32	104.3692	104.28	104.34	106583
6/24/2016	3:17 PM	104.17	104.32	104.16	104.32	144109
6/24/2016	3:18 PM	104.186	104.2165	104.15	104.17	137720
6/24/2016	3:19 PM	104.14	104.21	104.13	104.19	155159
6/24/2016	3:20 PM	104.1154	104.15	104.06	104.15	146215
6/24/2016	3:21 PM	104.19	104.19	104.09	104.12	193710
6/24/2016	3:22 PM	104.3	104.3	104.17	104.189	187849
6/24/2016	3:23 PM	104.2885	104.305	104.245	104.3	343908
6/24/2016	3:24 PM	104.3	104.31	104.25	104.28	60802
6/24/2016	3:25 PM	104.21	104.295	104.155	104.29	123855
6/24/2016	3:26 PM	104.29	104.3	104.205	104.205	111370
6/24/2016	3:27 PM	104.17	104.289	104.155	104.28	217283
6/24/2016	3:28 PM	104.15	104.22	104.11	104.17	204127
6/24/2016	3:29 PM	104.1301	104.21	104.1301	104.15	87744
6/24/2016	3:30 PM	104.17	104.22	104.14	104.14	136361
6/24/2016	3:31 PM	104.21	104.23	104.14	104.17	130877
6/24/2016	3:32 PM	104.29	104.29	104.215	104.22	94636
6/24/2016	3:33 PM	104.25	104.32	104.25	104.29	237027
6/24/2016	3:34 PM	104.2999	104.3011	104.19	104.25	188271
6/24/2016	3:35 PM	104.4	104.4	104.3	104.3	121722
6/24/2016	3:36 PM	104.48	104.55	104.39	104.4	477845
6/24/2016	3:37 PM	104.435	104.499	104.43	104.48	117376
6/24/2016	3:38 PM	104.33	104.425	104.3	104.425	176280
6/24/2016	3:39 PM	104.295	104.33	104.27	104.32	543765
6/24/2016	3:40 PM	104.32	104.35	104.23	104.29	162066
6/24/2016	3:41 PM	104.396	104.396	104.26	104.32	130407
6/24/2016	3:42 PM	104.54	104.57	104.34	104.399	161158
6/24/2016	3:43 PM	104.55	104.56	104.44	104.54	168885
6/24/2016	3:44 PM	104.58	104.59	104.475	104.55	165731
6/24/2016	3:45 PM	104.52	104.596	104.46	104.58	183413
6/24/2016	3:46 PM	104.56	104.62	104.46	104.54	232472
6/24/2016	3:47 PM	104.6	104.66	104.52	104.56	153184
6/24/2016	3:48 PM	104.635	104.66	104.55	104.6105	113852
6/24/2016	3:49 PM	104.73	104.77	104.61	104.636	169928
6/24/2016	3:50 PM	104.72	104.74	104.64	104.73	344431
6/24/2016	3:51 PM	104.835	104.85	104.67	104.67	273685
6/24/2016	3:52 PM	104.94	104.94	104.815	104.84	339852
6/24/2016	3:53 PM	104.94	104.95	104.88	104.94	220277
6/24/2016	3:54 PM	104.9	104.98	104.89	104.935	377249
6/24/2016	3:55 PM	104.9262	104.93	104.84	104.9	217971
6/24/2016	3:56 PM	104.78	104.92	104.77	104.92	175790
6/24/2016	3:57 PM	104.71	104.8	104.7	104.77	312819
6/24/2016	3:58 PM	104.625	104.77	104.62	104.71	339512
6/24/2016	3:59 PM	104.44	104.625	104.4275	104.625	547160
6/24/2016	4:00 PM	104.29	104.51	104.29	104.45	1983413
6/27/2016	9:31 AM	103.4	103.58	103.361	103.57	308836
6/27/2016	9:32 AM	103.3	103.41	103.29	103.4	143020
6/27/2016	9:33 AM	103.28	103.3101	103.24	103.3	180545
6/27/2016	9:34 AM	103.31	103.32	103.26	103.28	101959
6/27/2016	9:35 AM	103.43	103.44	103.31	103.35	111074
6/27/2016	9:36 AM	103.32	103.44	103.301	103.43	73100
6/27/2016	9:37 AM	103.36	103.43	103.28	103.3199	102312
6/27/2016	9:38 AM	103.19	103.37	103.18	103.36	131241
6/27/2016	9:39 AM	103.07	103.2	103.045	103.1801	118263
6/27/2016	9:40 AM	103.1	103.1138	103.05	103.09	265048
6/27/2016	9:41 AM	103.07	103.139	103.05	103.1	204724
6/27/2016	9:42 AM	102.95	103.07	102.95	103.07	336632
6/27/2016	9:43 AM	102.97	103.01	102.95	102.95	257234
6/27/2016	9:44 AM	102.84	102.97	102.84	102.97	111971
6/27/2016	9:45 AM	102.8743	102.98	102.85	102.8543	134524
6/27/2016	9:46 AM	102.92	103.0163	102.83	102.875	331315
6/27/2016	9:47 AM	103.0461	103.06	102.89	102.9101	150172
6/27/2016	9:48 AM	103.05	103.12	103.02	103.06	110447
6/27/2016	9:49 AM	102.99	103.11	102.96	103.05	117888
6/27/2016	9:50 AM	102.86	102.99	102.81	102.98	329870
6/27/2016	9:51 AM	103.05	103.1	102.86	102.87	226653
6/27/2016	9:52 AM	102.93	103.05	102.93	103.05	63013
6/27/2016	9:53 AM	103.04	103.04	102.91	102.93	130706
6/27/2016	9:54 AM	103.063	103.1399	103.04	103.05	82805
6/27/2016	9:55 AM	102.97	103.1	102.91	103.06	96215
6/27/2016	9:56 AM	102.9657	102.99	102.869	102.98	119902
6/27/2016	9:57 AM	102.975	103	102.88	102.97	121590
6/27/2016	9:58 AM	103.05	103.07	102.97	102.98	80701
6/27/2016	9:59 AM	102.966	103.0599	102.94	103.05	52082
6/27/2016	10:00 AM	102.92	103.01	102.92	102.96	81104
6/27/2016	10:01 AM	103.065	103.065	102.9007	102.91	146400
6/27/2016	10:02 AM	103.07	103.15	103.05	103.06	197162
6/27/2016	10:03 AM	102.99	103.13	102.99	103.08	126832
6/27/2016	10:04 AM	102.8958	102.9807	102.85	102.9807	81347
6/27/2016	10:05 AM	102.88	102.95	102.86	102.91	194853
6/27/2016	10:06 AM	102.8	102.89	102.79	102.87	125453
6/27/2016	10:07 AM	102.8167	102.82	102.74	102.7999	114290
6/27/2016	10:08 AM	102.78	102.85	102.75	102.8099	107367
6/27/2016	10:09 AM	102.7399	102.79	102.72	102.78	96229
6/27/2016	10:10 AM	102.68	102.74	102.63	102.73	158029
6/27/2016	10:11 AM	102.66	102.6801	102.64	102.68	71495
6/27/2016	10:12 AM	102.71	102.74	102.63	102.67	94481
6/27/2016	10:13 AM	102.61	102.72	102.61	102.71	87642
6/27/2016	10:14 AM	102.67	102.69	102.59	102.61	157600
6/27/2016	10:15 AM	102.62	102.67	102.57	102.67	113454
6/27/2016	10:16 AM	102.57	102.61	102.54	102.61	195725
6/27/2016	10:17 AM	102.695	102.71	102.56	102.5699	118750
6/27/2016	10:18 AM	102.65	102.7	102.6	102.69	80459
6/27/2016	10:19 AM	102.551	102.65	102.55	102.65	115273
6/27/2016	10:20 AM	102.62	102.63	102.51	102.5507	113394
6/27/2016	10:21 AM	102.73	102.74	102.62	102.63	149677
6/27/2016	10:22 AM	102.67	102.75	102.63	102.73	108729
6/27/2016	10:23 AM	102.79	102.8	102.68	102.68	70488
6/27/2016	10:24 AM	102.7	102.79	102.7	102.78	107111
6/27/2016	10:25 AM	102.62	102.705	102.56	102.705	86524
6/27/2016	10:26 AM	102.5005	102.61	102.5	102.61	140003
6/27/2016	10:27 AM	102.58	102.585	102.508	102.51	85637
6/27/2016	10:28 AM	102.5699	102.5801	102.5	102.58	101262
6/27/2016	10:29 AM	102.44	102.563	102.42	102.56	169992
6/27/2016	10:30 AM	102.4	102.43	102.35	102.43	146823
6/27/2016	10:31 AM	102.38	102.43	102.35	102.41	92854
6/27/2016	10:32 AM	102.42	102.45	102.38	102.39	67216
6/27/2016	10:33 AM	102.47	102.49	102.34	102.4137	86400
6/27/2016	10:34 AM	102.4301	102.48	102.42	102.47	62428
6/27/2016	10:35 AM	102.49	102.49	102.4	102.435	276996
6/27/2016	10:36 AM	102.58	102.605	102.46	102.4899	458713
6/27/2016	10:37 AM	102.525	102.5799	102.48	102.5799	190871
6/27/2016	10:38 AM	102.57	102.58	102.51	102.525	398063
6/27/2016	10:39 AM	102.56	102.58	102.54	102.57	70484
6/27/2016	10:40 AM	102.44	102.565	102.36	102.56	133260
6/27/2016	10:41 AM	102.51	102.58	102.44	102.45	202550
6/27/2016	10:42 AM	102.4	102.51	102.37	102.5	158181
6/27/2016	10:43 AM	102.39	102.41	102.315	102.409	180547
6/27/2016	10:44 AM	102.44	102.5	102.36	102.38	130112
6/27/2016	10:45 AM	102.42	102.4963	102.415	102.46	93175
6/27/2016	10:46 AM	102.27	102.42	102.27	102.42	267891
6/27/2016	10:47 AM	102.23	102.3074	102.19	102.28	253134
6/27/2016	10:48 AM	102.22	102.26	102.19	102.23	167440
6/27/2016	10:49 AM	102.16	102.23	102.12	102.22	192673
6/27/2016	10:50 AM	102.1	102.17	102.07	102.16	184506
6/27/2016	10:51 AM	102.05	102.11	102.04	102.1	124973
6/27/2016	10:52 AM	102.02	102.06	102	102.06	176247
6/27/2016	10:53 AM	101.9892	102.03	101.94	102.02	131967
6/27/2016	10:54 AM	101.99	102	101.9199	101.9843	125995
6/27/2016	10:55 AM	102.07	102.1	101.985	101.985	307023
6/27/2016	10:56 AM	102.09	102.14	102.0552	102.075	161556
6/27/2016	10:57 AM	102.02	102.089	102.0185	102.085	114117
6/27/2016	10:58 AM	101.95	102.04	101.95	102.025	75335
6/27/2016	10:59 AM	101.93	102.03	101.93	101.93	99896
6/27/2016	11:00 AM	101.88	101.94	101.83	101.92	317422
6/27/2016	11:01 AM	101.82	101.9097	101.77	101.8829	203469
6/27/2016	11:02 AM	101.87	101.88	101.81	101.81	166876
6/27/2016	11:03 AM	101.939	101.97	101.85	101.87	225452
6/27/2016	11:04 AM	101.98	102.06	101.94	101.94	213441
6/27/2016	11:05 AM	101.99	102.03	101.95	101.99	75655
6/27/2016	11:06 AM	102.11	102.12	101.975	101.98	116549
6/27/2016	11:07 AM	102.1039	102.13	102.07	102.11	185987
6/27/2016	11:08 AM	102.15	102.17	102.1	102.11	292128
6/27/2016	11:09 AM	102.14	102.16	102.08	102.15	112762
6/27/2016	11:10 AM	102.14	102.15	102.03	102.13	153100
6/27/2016	11:11 AM	102.06	102.136	102.05	102.136	71530
6/27/2016	11:12 AM	102.05	102.08	102.02	102.068	113114
6/27/2016	11:13 AM	102.045	102.05	101.92	102.05	166210
6/27/2016	11:14 AM	102.085	102.12	102.04	102.05	92041
6/27/2016	11:15 AM	101.99	102.13	101.96	102.09	90648
6/27/2016	11:16 AM	101.88	101.9801	101.86	101.9801	80043
6/27/2016	11:17 AM	101.93	101.95	101.863	101.87	68354
6/27/2016	11:18 AM	102.01	102.03	101.91	101.93	63031
6/27/2016	11:19 AM	102	102.03	101.91	102.03	85953
6/27/2016	11:20 AM	101.96	102.02	101.95	101.989	73699
6/27/2016	11:21 AM	101.99	102.01	101.92	101.95	120809
6/27/2016	11:22 AM	101.8893	101.98	101.87	101.98	97196
6/27/2016	11:23 AM	101.86	101.94	101.86	101.9	89160
6/27/2016	11:24 AM	101.86	101.89	101.83	101.87	90547
6/27/2016	11:25 AM	101.86	101.86	101.8	101.85	220495
6/27/2016	11:26 AM	101.86	101.92	101.8	101.844	127427
6/27/2016	11:27 AM	102.0201	102.0201	101.8532	101.86	137102
6/27/2016	11:28 AM	102.0999	102.12	101.99	102.022	88951
6/27/2016	11:29 AM	102.15	102.16	102.1	102.1	72097
6/27/2016	11:30 AM	102.22	102.25	102.14	102.1437	82922
6/27/2016	11:31 AM	102.203	102.225	102.15	102.21	112917
6/27/2016	11:32 AM	102.241	102.25	102.19	102.2	112122
6/27/2016	11:33 AM	102.24	102.28	102.2	102.24	143993
6/27/2016	11:34 AM	102.2895	102.32	102.19	102.2337	100009
6/27/2016	11:35 AM	102.26	102.34	102.24	102.2837	122263
6/27/2016	11:36 AM	102.24	102.29	102.22	102.26	71598
6/27/2016	11:37 AM	102.23	102.28	102.17	102.24	81089
6/27/2016	11:38 AM	102.3	102.32	102.22	102.22	118224
6/27/2016	11:39 AM	102.3297	102.38	102.3	102.3	88441
6/27/2016	11:40 AM	102.35	102.35	102.27	102.3262	133510
6/27/2016	11:41 AM	102.367	102.37	102.3	102.3437	133264
6/27/2016	11:42 AM	102.32	102.366	102.32	102.366	49619
6/27/2016	11:43 AM	102.32	102.32	102.26	102.32	194957
6/27/2016	11:44 AM	102.39	102.4	102.33	102.33	285851
6/27/2016	11:45 AM	102.41	102.41	102.3501	102.3932	109227
6/27/2016	11:46 AM	102.37	102.4	102.32	102.4	90707
6/27/2016	11:47 AM	102.43	102.4304	102.38	102.38	52960
6/27/2016	11:48 AM	102.54	102.555	102.428	102.428	166874
6/27/2016	11:49 AM	102.44	102.53	102.44	102.53	89079
6/27/2016	11:50 AM	102.47	102.5	102.4399	102.44	127462
6/27/2016	11:51 AM	102.49	102.51	102.46	102.46	50161
6/27/2016	11:52 AM	102.38	102.4837	102.37	102.48	51687
6/27/2016	11:53 AM	102.36	102.39	102.36	102.38	52851
6/27/2016	11:54 AM	102.32	102.385	102.31	102.37	44347
6/27/2016	11:55 AM	102.37	102.37	102.31	102.32	75423
6/27/2016	11:56 AM	102.41	102.41	102.34	102.36	47982
6/27/2016	11:57 AM	102.47	102.49	102.41	102.415	88515
6/27/2016	11:58 AM	102.32	102.45	102.31	102.45	63847
6/27/2016	11:59 AM	102.33	102.34	102.28	102.32	137085
6/27/2016	12:00 PM	102.33	102.4	102.31	102.34	61079
6/27/2016	12:01 PM	102.29	102.344	102.27	102.34	152318
6/27/2016	12:02 PM	102.28	102.29	102.22	102.29	50555
6/27/2016	12:03 PM	102.39	102.39	102.27	102.27	78532
6/27/2016	12:04 PM	102.31	102.39	102.25	102.38	78653
6/27/2016	12:05 PM	102.35	102.35	102.26	102.32	98567
6/27/2016	12:06 PM	102.32	102.36	102.3	102.34	66834
6/27/2016	12:07 PM	102.34	102.35	102.21	102.3	160853
6/27/2016	12:08 PM	102.32	102.35	102.3	102.34	49826
6/27/2016	12:09 PM	102.33	102.35	102.29	102.32	55114
6/27/2016	12:10 PM	102.26	102.32	102.25	102.32	117976
6/27/2016	12:11 PM	102.3199	102.3293	102.24	102.265	61802
6/27/2016	12:12 PM	102.28	102.3262	102.25	102.31	43069
6/27/2016	12:13 PM	102.19	102.2844	102.18	102.2844	132485
6/27/2016	12:14 PM	102.23	102.23	102.18	102.206	152544
6/27/2016	12:15 PM	102.26	102.27	102.21	102.21	40023
6/27/2016	12:16 PM	102.32	102.32	102.24	102.25	383132
6/27/2016	12:17 PM	102.38	102.38	102.32	102.3294	48476
6/27/2016	12:18 PM	102.44	102.45	102.38	102.38	52124
6/27/2016	12:19 PM	102.47	102.48	102.425	102.4337	53775
6/27/2016	12:20 PM	102.42	102.47	102.39	102.46	27209
6/27/2016	12:21 PM	102.43	102.44	102.42	102.43	14490
6/27/2016	12:22 PM	102.4	102.449	102.32	102.449	82307
6/27/2016	12:23 PM	102.44	102.44	102.38	102.4	52284
6/27/2016	12:24 PM	102.44	102.46	102.404	102.44	22036
6/27/2016	12:25 PM	102.455	102.46	102.395	102.43	50380
6/27/2016	12:26 PM	102.53	102.54	102.43	102.46	73530
6/27/2016	12:27 PM	102.61	102.621	102.5161	102.53	198685
6/27/2016	12:28 PM	102.5299	102.606	102.51	102.6	115030
6/27/2016	12:29 PM	102.57	102.58	102.54	102.55	28619
6/27/2016	12:30 PM	102.66	102.66	102.5699	102.5699	73436
6/27/2016	12:31 PM	102.64	102.66	102.63	102.66	23077
6/27/2016	12:32 PM	102.62	102.65	102.62	102.6463	48217
6/27/2016	12:33 PM	102.58	102.672	102.58	102.63	30251
6/27/2016	12:34 PM	102.49	102.57	102.49	102.57	104260
6/27/2016	12:35 PM	102.55	102.555	102.487	102.495	31298
6/27/2016	12:36 PM	102.56	102.56	102.52	102.55	27654
6/27/2016	12:37 PM	102.48	102.55	102.47	102.55	71465
6/27/2016	12:38 PM	102.54	102.54	102.48	102.48	46024
6/27/2016	12:39 PM	102.47	102.53	102.46	102.53	33827
6/27/2016	12:40 PM	102.42	102.465	102.41	102.46	53947
6/27/2016	12:41 PM	102.36	102.409	102.34	102.409	50787
6/27/2016	12:42 PM	102.4131	102.42	102.3364	102.3389	25506
6/27/2016	12:43 PM	102.38	102.43	102.38	102.41	36834
6/27/2016	12:44 PM	102.37	102.38	102.33	102.37	27103
6/27/2016	12:45 PM	102.29	102.38	102.28	102.38	58843
6/27/2016	12:46 PM	102.29	102.31	102.25	102.28	59917
6/27/2016	12:47 PM	102.35	102.35	102.29	102.29	27679
6/27/2016	12:48 PM	102.39	102.39	102.35	102.3501	58218
6/27/2016	12:49 PM	102.309	102.38	102.29	102.38	34853
6/27/2016	12:50 PM	102.36	102.36	102.3	102.3	31655
6/27/2016	12:51 PM	102.43	102.43	102.3439	102.355	33260
6/27/2016	12:52 PM	102.26	102.45	102.26	102.45	63313
6/27/2016	12:53 PM	102.29	102.3	102.24	102.27	44538
6/27/2016	12:54 PM	102.38	102.38	102.283	102.29	22225
6/27/2016	12:55 PM	102.33	102.35	102.29	102.35	14200
6/27/2016	12:56 PM	102.42	102.44	102.33	102.33	43728
6/27/2016	12:57 PM	102.401	102.46	102.4	102.42	20658
6/27/2016	12:58 PM	102.375	102.41	102.35	102.41	44929
6/27/2016	12:59 PM	102.45	102.45	102.36	102.38	47422
6/27/2016	1:00 PM	102.45	102.5	102.43	102.46	41557
6/27/2016	1:01 PM	102.41	102.45	102.36	102.45	44874
6/27/2016	1:02 PM	102.46	102.49	102.41	102.42	28628
6/27/2016	1:03 PM	102.48	102.51	102.42	102.446	61172
6/27/2016	1:04 PM	102.5	102.51	102.44	102.48	85373
6/27/2016	1:05 PM	102.4761	102.53	102.44	102.51	98521
6/27/2016	1:06 PM	102.53	102.53	102.48	102.48	29554
6/27/2016	1:07 PM	102.471	102.54	102.44	102.5339	27722
6/27/2016	1:08 PM	102.46	102.52	102.44	102.48	20274
6/27/2016	1:09 PM	102.47	102.4762	102.42	102.46	35637
6/27/2016	1:10 PM	102.37	102.49	102.37	102.49	14019
6/27/2016	1:11 PM	102.4	102.4	102.34	102.39	33549
6/27/2016	1:12 PM	102.43	102.47	102.4001	102.4001	27987
6/27/2016	1:13 PM	102.4488	102.4899	102.42	102.43	60959
6/27/2016	1:14 PM	102.4307	102.455	102.41	102.44	27425
6/27/2016	1:15 PM	102.42	102.475	102.42	102.44	9382
6/27/2016	1:16 PM	102.51	102.53	102.4	102.4	31511
6/27/2016	1:17 PM	102.49	102.55	102.49	102.51	37235
6/27/2016	1:18 PM	102.52	102.54	102.48	102.51	100947
6/27/2016	1:19 PM	102.47	102.52	102.45	102.52	28455
6/27/2016	1:20 PM	102.48	102.51	102.46	102.477	27014
6/27/2016	1:21 PM	102.556	102.56	102.46	102.46	43553
6/27/2016	1:22 PM	102.47	102.57	102.47	102.5699	43421
6/27/2016	1:23 PM	102.54	102.5664	102.48	102.48	19690
6/27/2016	1:24 PM	102.6	102.6115	102.535	102.55	18060
6/27/2016	1:25 PM	102.58	102.6	102.54	102.595	22610
6/27/2016	1:26 PM	102.58	102.59	102.53	102.575	40875
6/27/2016	1:27 PM	102.63	102.67	102.56	102.58	47416
6/27/2016	1:28 PM	102.59	102.645	102.59	102.63	106024
6/27/2016	1:29 PM	102.63	102.64	102.59	102.61	20629
6/27/2016	1:30 PM	102.59	102.63	102.56	102.63	49198
6/27/2016	1:31 PM	102.52	102.6161	102.52	102.58	90897
6/27/2016	1:32 PM	102.46	102.51	102.42	102.51	47106
6/27/2016	1:33 PM	102.42	102.46	102.4	102.45	151230
6/27/2016	1:34 PM	102.43	102.43	102.3701	102.41	63674
6/27/2016	1:35 PM	102.43	102.46	102.394	102.43	50841
6/27/2016	1:36 PM	102.4001	102.46	102.4001	102.42	179030
6/27/2016	1:37 PM	102.32	102.42	102.31	102.4	263782
6/27/2016	1:38 PM	102.3501	102.37	102.26	102.32	146672
6/27/2016	1:39 PM	102.4393	102.45	102.3519	102.36	34296
6/27/2016	1:40 PM	102.35	102.43	102.35	102.43	37785
6/27/2016	1:41 PM	102.38	102.41	102.32	102.34	37212
6/27/2016	1:42 PM	102.34	102.39	102.3	102.38	52762
6/27/2016	1:43 PM	102.219	102.34	102.2	102.3364	134831
6/27/2016	1:44 PM	102.195	102.22	102.14	102.21	120031
6/27/2016	1:45 PM	102.17	102.23	102.17	102.195	121024
6/27/2016	1:46 PM	102.22	102.23	102.12	102.16	123724
6/27/2016	1:47 PM	102.1935	102.23	102.18	102.23	27839
6/27/2016	1:48 PM	102.23	102.26	102.18	102.19	31613
6/27/2016	1:49 PM	102.16	102.21	102.13	102.21	46769
6/27/2016	1:50 PM	102.19	102.24	102.17	102.17	45553
6/27/2016	1:51 PM	102.19	102.2	102.16	102.18	15306
6/27/2016	1:52 PM	102.15	102.18	102.13	102.18	18775
6/27/2016	1:53 PM	102.2199	102.22	102.15	102.15	13977
6/27/2016	1:54 PM	102.28	102.28	102.175	102.22	57495
6/27/2016	1:55 PM	102.23	102.28	102.21	102.26	67572
6/27/2016	1:56 PM	102.12	102.23	102.12	102.23	68425
6/27/2016	1:57 PM	102.17	102.2	102.12	102.13	78515
6/27/2016	1:58 PM	102.11	102.18	102.0841	102.18	67803
6/27/2016	1:59 PM	102.26	102.27	102.12	102.124	118590
6/27/2016	2:00 PM	102.1895	102.27	102.18	102.26	36126
6/27/2016	2:01 PM	102.26	102.28	102.14	102.1706	62991
6/27/2016	2:02 PM	102.28	102.29	102.22	102.25	25106
6/27/2016	2:03 PM	102.21	102.29	102.21	102.28	27775
6/27/2016	2:04 PM	102.18	102.2201	102.145	102.22	35302
6/27/2016	2:05 PM	102.23	102.28	102.19	102.195	21103
6/27/2016	2:06 PM	102.23	102.27	102.2139	102.24	61685
6/27/2016	2:07 PM	102.16	102.23	102.1412	102.23	35146
6/27/2016	2:08 PM	102.11	102.164	102.095	102.15	50683
6/27/2016	2:09 PM	102.126	102.1596	102.102	102.11	144618
6/27/2016	2:10 PM	102.11	102.15	102.05	102.12	90080
6/27/2016	2:11 PM	102.1299	102.13	102.08	102.11	31538
6/27/2016	2:12 PM	102.17	102.2	102.1	102.12	19970
6/27/2016	2:13 PM	102.14	102.18	102.11	102.18	45676
6/27/2016	2:14 PM	102.03	102.12	102.02	102.11	101721
6/27/2016	2:15 PM	102.04	102.041	101.99	102.03	153120
6/27/2016	2:16 PM	101.9861	102.03	101.94	102.03	117407
6/27/2016	2:17 PM	102.07	102.08	101.99	101.99	27542
6/27/2016	2:18 PM	102.01	102.09	102	102.07	28777
6/27/2016	2:19 PM	101.96	102	101.91	102	73551
6/27/2016	2:20 PM	101.98	101.98	101.95	101.95	24969
6/27/2016	2:21 PM	102.07	102.07	101.99	101.99	52328
6/27/2016	2:22 PM	102.0541	102.08	101.97	102.08	61883
6/27/2016	2:23 PM	102.041	102.0615	102.03	102.06	15127
6/27/2016	2:24 PM	102.0928	102.14	102.06	102.06	78860
6/27/2016	2:25 PM	102	102.081	102	102.081	48556
6/27/2016	2:26 PM	102.05	102.06	102	102	48936
6/27/2016	2:27 PM	102.148	102.16	102.04	102.0499	67308
6/27/2016	2:28 PM	102.14	102.14	102.0863	102.13	53403
6/27/2016	2:29 PM	102.23	102.238	102.12	102.12	52395
6/27/2016	2:30 PM	102.23	102.24	102.18	102.23	61994
6/27/2016	2:31 PM	102.14	102.24	102.14	102.24	50077
6/27/2016	2:32 PM	102.23	102.24	102.15	102.15	80223
6/27/2016	2:33 PM	102.2	102.26	102.19	102.24	46995
6/27/2016	2:34 PM	102.12	102.18	102.11	102.18	124663
6/27/2016	2:35 PM	102.14	102.25	102.11	102.12	136928
6/27/2016	2:36 PM	102.21	102.22	102.13	102.15	32884
6/27/2016	2:37 PM	102.17	102.22	102.09	102.22	104029
6/27/2016	2:38 PM	102.2	102.21	102.14	102.17	60468
6/27/2016	2:39 PM	102.311	102.34	102.21	102.21	155348
6/27/2016	2:40 PM	102.22	102.31	102.181	102.31	77894
6/27/2016	2:41 PM	102.24	102.25	102.1664	102.21	42745
6/27/2016	2:42 PM	102.2161	102.27	102.17	102.25	55722
6/27/2016	2:43 PM	102.092	102.21	102.069	102.21	69351
6/27/2016	2:44 PM	102.14	102.16	102.1	102.11	26514
6/27/2016	2:45 PM	102.1801	102.2	102.11	102.13	29505
6/27/2016	2:46 PM	102.12	102.21	102.09	102.19	28188
6/27/2016	2:47 PM	102.04	102.105	102.03	102.105	42737
6/27/2016	2:48 PM	102.03	102.08	102.0101	102.05	29021
6/27/2016	2:49 PM	101.94	102.01	101.91	102.01	85763
6/27/2016	2:50 PM	101.96	101.9605	101.9	101.93	52733
6/27/2016	2:51 PM	102	102.01	101.925	101.96	37478
6/27/2016	2:52 PM	101.88	102	101.8619	102	59456
6/27/2016	2:53 PM	101.92	101.97	101.87	101.88	34638
6/27/2016	2:54 PM	101.89	101.9399	101.89	101.9	25704
6/27/2016	2:55 PM	101.87	101.892	101.84	101.88	69851
6/27/2016	2:56 PM	101.92	101.9599	101.8495	101.87	210706
6/27/2016	2:57 PM	101.932	101.94	101.89	101.92	79854
6/27/2016	2:58 PM	101.9	101.93	101.84	101.93	59755
6/27/2016	2:59 PM	101.8963	101.93	101.88	101.9	31900
6/27/2016	3:00 PM	101.975	101.98	101.855	101.89	106663
6/27/2016	3:01 PM	101.93	102.02	101.93	101.96	87121
6/27/2016	3:02 PM	101.97	101.99	101.92	101.93	62755
6/27/2016	3:03 PM	102.0332	102.04	101.9567	101.97	86895
6/27/2016	3:04 PM	102.03	102.04	101.9567	102.03	34402
6/27/2016	3:05 PM	102.05	102.07	102.01	102.02	37615
6/27/2016	3:06 PM	102.015	102.06	102.01	102.04	47684
6/27/2016	3:07 PM	102.0532	102.07	101.98	102.01	37487
6/27/2016	3:08 PM	102.04	102.06	102.0001	102.05	23941
6/27/2016	3:09 PM	102.0685	102.12	102.04	102.05	62651
6/27/2016	3:10 PM	101.97	102.06	101.94	102.06	148496
6/27/2016	3:11 PM	102.05	102.07	101.96	101.97	64396
6/27/2016	3:12 PM	102.09	102.14	102.05	102.07	89719
6/27/2016	3:13 PM	102.0611	102.11	102.06	102.1	50798
6/27/2016	3:14 PM	102.121	102.15	102.04	102.07	71449
6/27/2016	3:15 PM	102.11	102.17	102.095	102.12	71752
6/27/2016	3:16 PM	101.9805	102.1	101.96	102.1	118568
6/27/2016	3:17 PM	102.05	102.05	101.955	101.98	135977
6/27/2016	3:18 PM	102.03	102.07	102.01	102.05	45769
6/27/2016	3:19 PM	101.99	102.02	101.955	102.0199	126681
6/27/2016	3:20 PM	101.98	102	101.96	101.99	71786
6/27/2016	3:21 PM	101.952	102	101.94	101.98	61568
6/27/2016	3:22 PM	101.96	101.99	101.94	101.96	34780
6/27/2016	3:23 PM	101.92	101.96	101.9	101.96	87013
6/27/2016	3:24 PM	101.82	101.93	101.81	101.91	163707
6/27/2016	3:25 PM	101.79	101.83	101.75	101.82	117439
6/27/2016	3:26 PM	101.9	101.9	101.79	101.79	146191
6/27/2016	3:27 PM	101.92	101.96	101.88	101.9	164383
6/27/2016	3:28 PM	101.95	101.97	101.895	101.93	77074
6/27/2016	3:29 PM	101.96	101.9963	101.9	101.95	58556
6/27/2016	3:30 PM	101.955	101.98	101.925	101.95	98629
6/27/2016	3:31 PM	101.94	101.96	101.87	101.955	94172
6/27/2016	3:32 PM	101.99	102.01	101.93	101.95	197050
6/27/2016	3:33 PM	102.07	102.08	101.97	101.98	90364
6/27/2016	3:34 PM	102.0664	102.1	102.03	102.07	62903
6/27/2016	3:35 PM	102.06	102.105	102.06	102.07	59414
6/27/2016	3:36 PM	102.13	102.13	102.015	102.05	119774
6/27/2016	3:37 PM	102.09	102.13	102.04	102.13	113587
6/27/2016	3:38 PM	102.17	102.2	102.055	102.08	212372
6/27/2016	3:39 PM	102.2439	102.29	102.14	102.16	111316
6/27/2016	3:40 PM	102.39	102.42	102.22	102.235	266566
6/27/2016	3:41 PM	102.405	102.4599	102.36	102.4	256377
6/27/2016	3:42 PM	102.39	102.43	102.38	102.419	109309
6/27/2016	3:43 PM	102.34	102.41	102.34	102.39	54862
6/27/2016	3:44 PM	102.28	102.349	102.27	102.33	57107
6/27/2016	3:45 PM	102.37	102.37	102.27	102.28	75061
6/27/2016	3:46 PM	102.4364	102.45	102.35	102.355	168708
6/27/2016	3:47 PM	102.32	102.46	102.3	102.43	140268
6/27/2016	3:48 PM	102.38	102.4	102.31	102.315	112936
6/27/2016	3:49 PM	102.43	102.45	102.37	102.37	96744
6/27/2016	3:50 PM	102.39	102.46	102.365	102.43	463410
6/27/2016	3:51 PM	102.32	102.4	102.28	102.39	313414
6/27/2016	3:52 PM	102.29	102.33	102.26	102.33	230552
6/27/2016	3:53 PM	102.28	102.35	102.27	102.29	148215
6/27/2016	3:54 PM	102.3861	102.395	102.28	102.28	145062
6/27/2016	3:55 PM	102.3401	102.39	102.32	102.38	154392
6/27/2016	3:56 PM	102.29	102.34	102.25	102.34	271945
6/27/2016	3:57 PM	102.27	102.3	102.235	102.29	235969
6/27/2016	3:58 PM	102.36	102.36	102.24	102.265	376584
6/27/2016	3:59 PM	102.3	102.3525	102.28	102.35	346705
6/27/2016	4:00 PM	102.22	102.3235	102.22	102.3	2340895
6/28/2016	9:31 AM	103.4462	103.449	103.3	103.32	463244
6/28/2016	9:32 AM	103.41	103.48	103.41	103.45	167057
6/28/2016	9:33 AM	103.45	103.48	103.39	103.41	239053
6/28/2016	9:34 AM	103.39	103.47	103.38	103.45	145330
6/28/2016	9:35 AM	103.49	103.5	103.37	103.39	113750
6/28/2016	9:36 AM	103.4	103.495	103.38	103.48	166574
6/28/2016	9:37 AM	103.52	103.53	103.4	103.41	124096
6/28/2016	9:38 AM	103.54	103.57	103.47	103.52	148446
6/28/2016	9:39 AM	103.62	103.66	103.53	103.53	283351
6/28/2016	9:40 AM	103.67	103.71	103.61	103.61	368363
6/28/2016	9:41 AM	103.7301	103.74	103.65	103.67	125845
6/28/2016	9:42 AM	103.69	103.73	103.67	103.73	67478
6/28/2016	9:43 AM	103.77	103.77	103.68	103.6841	204471
6/28/2016	9:44 AM	103.736	103.82	103.72	103.78	135409
6/28/2016	9:45 AM	103.77	103.78	103.68	103.7269	101634
6/28/2016	9:46 AM	103.7562	103.8	103.75	103.77	97023
6/28/2016	9:47 AM	103.785	103.79	103.72	103.7559	81862
6/28/2016	9:48 AM	103.8486	103.88	103.78	103.8	162169
6/28/2016	9:49 AM	103.875	103.93	103.83	103.85	109650
6/28/2016	9:50 AM	103.88	103.89	103.83	103.87	226688
6/28/2016	9:51 AM	103.87	103.91	103.85	103.89	124192
6/28/2016	9:52 AM	103.97	103.98	103.875	103.88	73717
6/28/2016	9:53 AM	103.99	104.01	103.9565	103.975	84538
6/28/2016	9:54 AM	104.04	104.05	104	104	111417
6/28/2016	9:55 AM	104.05	104.08	104.03	104.04	80940
6/28/2016	9:56 AM	104.0799	104.0963	104.04	104.04	57438
6/28/2016	9:57 AM	104.051	104.08	104.01	104.07	55658
6/28/2016	9:58 AM	103.99	104.07	103.99	104.06	65232
6/28/2016	9:59 AM	104.021	104.04	103.98	103.988	98722
6/28/2016	10:00 AM	104.03	104.06	104.0065	104.03	31026
6/28/2016	10:01 AM	104.002	104.07	103.97	104.03	71392
6/28/2016	10:02 AM	104.07	104.08	104.005	104.005	31064
6/28/2016	10:03 AM	104.04	104.08	104.02	104.079	30749
6/28/2016	10:04 AM	104.01	104.0561	103.99	104.05	55049
6/28/2016	10:05 AM	104.04	104.06	104.019	104.019	12599
6/28/2016	10:06 AM	103.93	104.04	103.93	104.04	79563
6/28/2016	10:07 AM	103.95	103.9599	103.9	103.93	68181
6/28/2016	10:08 AM	103.9007	103.96	103.9	103.9499	101849
6/28/2016	10:09 AM	103.885	103.905	103.8506	103.9	233390
6/28/2016	10:10 AM	103.886	103.92	103.87	103.89	164698
6/28/2016	10:11 AM	103.915	103.9225	103.88	103.89	115658
6/28/2016	10:12 AM	103.91	103.93	103.89	103.9101	26695
6/28/2016	10:13 AM	103.9	103.93	103.8939	103.9	59458
6/28/2016	10:14 AM	103.88	103.9	103.85	103.9	28516
6/28/2016	10:15 AM	103.918	103.92	103.86	103.879	62539
6/28/2016	10:16 AM	103.965	103.965	103.91	103.92	67138
6/28/2016	10:17 AM	103.94	103.98	103.93	103.97	45912
6/28/2016	10:18 AM	103.9	103.94	103.89	103.935	40145
6/28/2016	10:19 AM	103.93	103.97	103.9	103.9	42594
6/28/2016	10:20 AM	103.995	104	103.95	103.95	32239
6/28/2016	10:21 AM	104	104.04	103.995	104	36496
6/28/2016	10:22 AM	103.96	104.02	103.93	104.005	62162
6/28/2016	10:23 AM	103.964	103.985	103.94	103.965	80942
6/28/2016	10:24 AM	103.95	103.99	103.94	103.9601	48198
6/28/2016	10:25 AM	103.91	103.95	103.89	103.95	62288
6/28/2016	10:26 AM	103.9	103.93	103.88	103.9	28321
6/28/2016	10:27 AM	103.86	103.92	103.86	103.899	48146
6/28/2016	10:28 AM	103.89	103.91	103.86	103.86	51074
6/28/2016	10:29 AM	103.8935	103.9	103.86	103.895	31373
6/28/2016	10:30 AM	103.91	103.9238	103.87	103.89	43006
6/28/2016	10:31 AM	103.95	103.96	103.92	103.92	31221
6/28/2016	10:32 AM	103.99	104	103.945	103.945	73648
6/28/2016	10:33 AM	104.02	104.06	103.9899	103.99	128593
6/28/2016	10:34 AM	103.99	104.015	103.97	104.01	57112
6/28/2016	10:35 AM	104.02	104.04	103.99	103.99	27652
6/28/2016	10:36 AM	103.9699	104.04	103.9699	104.02	29374
6/28/2016	10:37 AM	104.01	104.0295	103.9676	103.97	17480
6/28/2016	10:38 AM	103.93	104.02	103.92	104.0034	20328
6/28/2016	10:39 AM	103.88	103.93	103.86	103.93	130002
6/28/2016	10:40 AM	103.81	103.88	103.8001	103.88	96374
6/28/2016	10:41 AM	103.785	103.832	103.78	103.81	56968
6/28/2016	10:42 AM	103.76	103.795	103.75	103.789	49346
6/28/2016	10:43 AM	103.78	103.7975	103.74	103.76	57071
6/28/2016	10:44 AM	103.79	103.8	103.765	103.77	29151
6/28/2016	10:45 AM	103.83	103.84	103.785	103.79	41505
6/28/2016	10:46 AM	103.86	103.879	103.83	103.83	18420
6/28/2016	10:47 AM	103.88	103.88	103.84	103.865	18841
6/28/2016	10:48 AM	103.885	103.909	103.86	103.9	29851
6/28/2016	10:49 AM	103.87	103.885	103.8199	103.88	50696
6/28/2016	10:50 AM	103.86	103.89	103.85	103.87	45213
6/28/2016	10:51 AM	103.875	103.88	103.85	103.8693	30350
6/28/2016	10:52 AM	103.87	103.93	103.87	103.88	44332
6/28/2016	10:53 AM	103.91	103.915	103.84	103.87	48352
6/28/2016	10:54 AM	103.94	103.95	103.905	103.9111	37151
6/28/2016	10:55 AM	103.96	103.97	103.92	103.95	19808
6/28/2016	10:56 AM	103.92	103.9699	103.875	103.96	79019
6/28/2016	10:57 AM	103.895	103.9214	103.88	103.92	27163
6/28/2016	10:58 AM	103.84	103.94	103.84	103.91	28354
6/28/2016	10:59 AM	103.8	103.84	103.79	103.83	43564
6/28/2016	11:00 AM	103.8	103.84	103.7865	103.8	44354
6/28/2016	11:01 AM	103.83	103.85	103.8	103.81	42928
6/28/2016	11:02 AM	103.86	103.8865	103.81	103.829	27262
6/28/2016	11:03 AM	103.82	103.88	103.79	103.87	58767
6/28/2016	11:04 AM	103.798	103.8167	103.78	103.81	38065
6/28/2016	11:05 AM	103.69	103.81	103.69	103.792	111306
6/28/2016	11:06 AM	103.65	103.695	103.65	103.695	65863
6/28/2016	11:07 AM	103.6735	103.6735	103.6	103.6482	43844
6/28/2016	11:08 AM	103.72	103.73	103.68	103.68	47505
6/28/2016	11:09 AM	103.67	103.7399	103.66	103.73	28128
6/28/2016	11:10 AM	103.61	103.66	103.6	103.66	59439
6/28/2016	11:11 AM	103.6399	103.6399	103.59	103.61	34255
6/28/2016	11:12 AM	103.65	103.7	103.62	103.635	48017
6/28/2016	11:13 AM	103.66	103.69	103.6307	103.655	80661
6/28/2016	11:14 AM	103.7	103.73	103.66	103.6663	99529
6/28/2016	11:15 AM	103.689	103.72	103.66	103.71	29375
6/28/2016	11:16 AM	103.66	103.6835	103.64	103.68	12947
6/28/2016	11:17 AM	103.64	103.66	103.61	103.66	22456
6/28/2016	11:18 AM	103.7	103.7263	103.61	103.63	34971
6/28/2016	11:19 AM	103.73	103.75	103.71	103.71	17717
6/28/2016	11:20 AM	103.76	103.785	103.74	103.74	152163
6/28/2016	11:21 AM	103.75	103.78	103.71	103.76	60289
6/28/2016	11:22 AM	103.75	103.78	103.75	103.75	18472
6/28/2016	11:23 AM	103.75	103.78	103.74	103.76	23491
6/28/2016	11:24 AM	103.65	103.745	103.65	103.74	51611
6/28/2016	11:25 AM	103.5972	103.66	103.57	103.66	46101
6/28/2016	11:26 AM	103.571	103.6	103.555	103.59	20564
6/28/2016	11:27 AM	103.53	103.59	103.51	103.58	110039
6/28/2016	11:28 AM	103.55	103.58	103.51	103.52	78600
6/28/2016	11:29 AM	103.5	103.56	103.46	103.55	41024
6/28/2016	11:30 AM	103.455	103.5	103.41	103.4999	214188
6/28/2016	11:31 AM	103.48	103.51	103.455	103.455	92831
6/28/2016	11:32 AM	103.5181	103.54	103.456	103.48	40175
6/28/2016	11:33 AM	103.56	103.56	103.5	103.51	65769
6/28/2016	11:34 AM	103.54	103.575	103.52	103.57	40001
6/28/2016	11:35 AM	103.54	103.56	103.52	103.54	24541
6/28/2016	11:36 AM	103.54	103.55	103.52	103.55	12906
6/28/2016	11:37 AM	103.58	103.58	103.54	103.54	18293
6/28/2016	11:38 AM	103.576	103.5799	103.55	103.57	11020
6/28/2016	11:39 AM	103.54	103.58	103.54	103.58	9178
6/28/2016	11:40 AM	103.57	103.6	103.51	103.5499	33736
6/28/2016	11:41 AM	103.569	103.63	103.55	103.57	44823
6/28/2016	11:42 AM	103.599	103.64	103.56	103.56	55976
6/28/2016	11:43 AM	103.65	103.665	103.6	103.6	46738
6/28/2016	11:44 AM	103.64	103.65	103.61	103.645	13174
6/28/2016	11:45 AM	103.66	103.695	103.635	103.635	35904
6/28/2016	11:46 AM	103.73	103.74	103.651	103.66	43872
6/28/2016	11:47 AM	103.7295	103.75	103.71	103.74	45172
6/28/2016	11:48 AM	103.77	103.77	103.72	103.72	19608
6/28/2016	11:49 AM	103.74	103.78	103.72	103.78	24080
6/28/2016	11:50 AM	103.75	103.759	103.7269	103.73	15232
6/28/2016	11:51 AM	103.7	103.77	103.7	103.76	8699
6/28/2016	11:52 AM	103.76	103.77	103.7	103.7	46185
6/28/2016	11:53 AM	103.8	103.8	103.76	103.76	21824
6/28/2016	11:54 AM	103.7493	103.8	103.7493	103.8	52852
6/28/2016	11:55 AM	103.78	103.815	103.74	103.74	42565
6/28/2016	11:56 AM	103.8	103.8	103.7635	103.77	5480
6/28/2016	11:57 AM	103.7708	103.8	103.76	103.79	33289
6/28/2016	11:58 AM	103.81	103.83	103.7765	103.7775	24138
6/28/2016	11:59 AM	103.82	103.8414	103.805	103.82	46292
6/28/2016	12:00 PM	103.81	103.83	103.79	103.8	8748
6/28/2016	12:01 PM	103.81	103.829	103.81	103.82	21036
6/28/2016	12:02 PM	103.76	103.8	103.7534	103.8	33730
6/28/2016	12:03 PM	103.7766	103.79	103.74	103.77	55056
6/28/2016	12:04 PM	103.8266	103.85	103.78	103.78	68475
6/28/2016	12:05 PM	103.78	103.83	103.78	103.825	18639
6/28/2016	12:06 PM	103.78	103.8	103.78	103.78	20866
6/28/2016	12:07 PM	103.7661	103.8	103.7661	103.78	13211
6/28/2016	12:08 PM	103.8	103.8	103.75	103.766	17831
6/28/2016	12:09 PM	103.74	103.81	103.74	103.8	16753
6/28/2016	12:10 PM	103.76	103.76	103.75	103.75	11098
6/28/2016	12:11 PM	103.78	103.78	103.74	103.75	9156
6/28/2016	12:12 PM	103.745	103.765	103.74	103.76	16778
6/28/2016	12:13 PM	103.73	103.75	103.72	103.735	14332
6/28/2016	12:14 PM	103.74	103.76	103.72	103.7261	13520
6/28/2016	12:15 PM	103.691	103.75	103.69	103.74	9200
6/28/2016	12:16 PM	103.7501	103.7501	103.69	103.7	30700
6/28/2016	12:17 PM	103.72	103.76	103.72	103.75	8758
6/28/2016	12:18 PM	103.72	103.73	103.695	103.72	24332
6/28/2016	12:19 PM	103.73	103.73	103.71	103.71	5139
6/28/2016	12:20 PM	103.7	103.73	103.7	103.73	6595
6/28/2016	12:21 PM	103.73	103.73	103.71	103.71	6995
6/28/2016	12:22 PM	103.74	103.755	103.73	103.74	9633
6/28/2016	12:23 PM	103.7	103.7499	103.69	103.7499	9739
6/28/2016	12:24 PM	103.74	103.745	103.71	103.7101	7172
6/28/2016	12:25 PM	103.7	103.75	103.7	103.75	11060
6/28/2016	12:26 PM	103.69	103.75	103.69	103.72	56787
6/28/2016	12:27 PM	103.68	103.7	103.67	103.68	25626
6/28/2016	12:28 PM	103.665	103.68	103.65	103.6795	30854
6/28/2016	12:29 PM	103.63	103.67	103.62	103.665	7123
6/28/2016	12:30 PM	103.67	103.67	103.64	103.64	13216
6/28/2016	12:31 PM	103.69	103.7	103.665	103.68	9605
6/28/2016	12:32 PM	103.7	103.7	103.66	103.68	11145
6/28/2016	12:33 PM	103.745	103.745	103.71	103.71	27054
6/28/2016	12:34 PM	103.8	103.8	103.745	103.7499	18797
6/28/2016	12:35 PM	103.81	103.829	103.7889	103.81	31340
6/28/2016	12:36 PM	103.81	103.84	103.81	103.8199	27712
6/28/2016	12:37 PM	103.8	103.83	103.8	103.8171	4469
6/28/2016	12:38 PM	103.815	103.82	103.7702	103.8	11773
6/28/2016	12:39 PM	103.84	103.88	103.82	103.825	39049
6/28/2016	12:40 PM	103.8895	103.9	103.839	103.839	35706
6/28/2016	12:41 PM	103.92	103.95	103.89	103.89	63497
6/28/2016	12:42 PM	103.942	103.965	103.9136	103.93	103277
6/28/2016	12:43 PM	103.88	103.945	103.87	103.941	105093
6/28/2016	12:44 PM	103.89	103.905	103.87	103.88	47235
6/28/2016	12:45 PM	103.86	103.89	103.86	103.89	26092
6/28/2016	12:46 PM	103.9	103.9	103.86	103.86	23268
6/28/2016	12:47 PM	103.84	103.9	103.84	103.9	29478
6/28/2016	12:48 PM	103.82	103.84	103.8	103.84	94031
6/28/2016	12:49 PM	103.8	103.85	103.79	103.83	22951
6/28/2016	12:50 PM	103.82	103.834	103.8	103.805	4409
6/28/2016	12:51 PM	103.8201	103.85	103.8132	103.825	13430
6/28/2016	12:52 PM	103.84	103.855	103.81	103.82	21451
6/28/2016	12:53 PM	103.82	103.87	103.82	103.83	15712
6/28/2016	12:54 PM	103.87	103.87	103.82	103.82	15221
6/28/2016	12:55 PM	103.89	103.9	103.87	103.87	15433
6/28/2016	12:56 PM	103.91	103.915	103.86	103.896	56257
6/28/2016	12:57 PM	103.84	103.915	103.84	103.91	30061
6/28/2016	12:58 PM	103.8564	103.871	103.84	103.851	12520
6/28/2016	12:59 PM	103.83	103.86	103.83	103.85	4555
6/28/2016	1:00 PM	103.86	103.87	103.84	103.85	16315
6/28/2016	1:01 PM	103.8066	103.88	103.795	103.86	125007
6/28/2016	1:02 PM	103.825	103.825	103.79	103.8	26052
6/28/2016	1:03 PM	103.77	103.83	103.77	103.83	20324
6/28/2016	1:04 PM	103.76	103.78	103.75	103.78	118116
6/28/2016	1:05 PM	103.78	103.8	103.74	103.765	103335
6/28/2016	1:06 PM	103.81	103.82	103.78	103.79	26611
6/28/2016	1:07 PM	103.76	103.82	103.76	103.82	15326
6/28/2016	1:08 PM	103.7467	103.78	103.71	103.76	15874
6/28/2016	1:09 PM	103.71	103.74	103.66	103.74	103048
6/28/2016	1:10 PM	103.71	103.72	103.6905	103.71	68397
6/28/2016	1:11 PM	103.745	103.7499	103.7	103.71	73292
6/28/2016	1:12 PM	103.77	103.77	103.736	103.7365	11274
6/28/2016	1:13 PM	103.8	103.8	103.7666	103.7761	20877
6/28/2016	1:14 PM	103.83	103.84	103.8	103.8	7973
6/28/2016	1:15 PM	103.8441	103.87	103.83	103.84	18643
6/28/2016	1:16 PM	103.84	103.87	103.83	103.85	10863
6/28/2016	1:17 PM	103.83	103.84	103.8	103.84	19320
6/28/2016	1:18 PM	103.77	103.84	103.7472	103.84	18229
6/28/2016	1:19 PM	103.69	103.78	103.685	103.77	186100
6/28/2016	1:20 PM	103.73	103.745	103.69	103.69	87296
6/28/2016	1:21 PM	103.74	103.74	103.71	103.73	22544
6/28/2016	1:22 PM	103.777	103.777	103.74	103.74	24429
6/28/2016	1:23 PM	103.69	103.79	103.69	103.78	19897
6/28/2016	1:24 PM	103.6338	103.7	103.63	103.69	44134
6/28/2016	1:25 PM	103.6599	103.67	103.63	103.63	20128
6/28/2016	1:26 PM	103.72	103.725	103.61	103.65	75032
6/28/2016	1:27 PM	103.72	103.73	103.68	103.71	6551
6/28/2016	1:28 PM	103.71	103.7225	103.7	103.7225	11163
6/28/2016	1:29 PM	103.77	103.774	103.71	103.71	19520
6/28/2016	1:30 PM	103.665	103.78	103.65	103.77	85850
6/28/2016	1:31 PM	103.63	103.67	103.6	103.665	33452
6/28/2016	1:32 PM	103.63	103.66	103.59	103.63	50824
6/28/2016	1:33 PM	103.71	103.71	103.63	103.63	28591
6/28/2016	1:34 PM	103.68	103.74	103.63	103.7	223627
6/28/2016	1:35 PM	103.66	103.69	103.66	103.68	47830
6/28/2016	1:36 PM	103.7	103.7	103.66	103.67	14418
6/28/2016	1:37 PM	103.7	103.72	103.68	103.69	11505
6/28/2016	1:38 PM	103.72	103.73	103.7	103.7	8633
6/28/2016	1:39 PM	103.71	103.72	103.69	103.72	11348
6/28/2016	1:40 PM	103.76	103.785	103.72	103.72	33781
6/28/2016	1:41 PM	103.81	103.81	103.76	103.76	37185
6/28/2016	1:42 PM	103.805	103.82	103.79	103.81	76804
6/28/2016	1:43 PM	103.79	103.8195	103.79	103.8	34213
6/28/2016	1:44 PM	103.78	103.81	103.78	103.79	9518
6/28/2016	1:45 PM	103.801	103.81	103.7701	103.78	6544
6/28/2016	1:46 PM	103.79	103.8	103.77	103.8	12294
6/28/2016	1:47 PM	103.75	103.81	103.75	103.8	48644
6/28/2016	1:48 PM	103.76	103.78	103.74	103.745	12789
6/28/2016	1:49 PM	103.73	103.77	103.71	103.77	9853
6/28/2016	1:50 PM	103.74	103.76	103.72	103.73	26432
6/28/2016	1:51 PM	103.77	103.78	103.7	103.73	23358
6/28/2016	1:52 PM	103.75	103.795	103.75	103.77	25811
6/28/2016	1:53 PM	103.79	103.8	103.76	103.76	15132
6/28/2016	1:54 PM	103.8	103.8035	103.7701	103.79	7149
6/28/2016	1:55 PM	103.7359	103.79	103.7301	103.79	11153
6/28/2016	1:56 PM	103.77	103.78	103.74	103.75	76983
6/28/2016	1:57 PM	103.76	103.77	103.74	103.77	14248
6/28/2016	1:58 PM	103.72	103.77	103.715	103.76	35194
6/28/2016	1:59 PM	103.73	103.7532	103.72	103.72	13875
6/28/2016	2:00 PM	103.73	103.74	103.71	103.72	14699
6/28/2016	2:01 PM	103.69	103.73	103.68	103.73	27679
6/28/2016	2:02 PM	103.73	103.75	103.7	103.7	21333
6/28/2016	2:03 PM	103.78	103.79	103.73	103.73	29241
6/28/2016	2:04 PM	103.74	103.79	103.73	103.79	16093
6/28/2016	2:05 PM	103.69	103.76	103.69	103.739	17291
6/28/2016	2:06 PM	103.671	103.72	103.6592	103.7	56775
6/28/2016	2:07 PM	103.69	103.69	103.66	103.67	42025
6/28/2016	2:08 PM	103.67	103.695	103.62	103.695	32507
6/28/2016	2:09 PM	103.65	103.6828	103.65	103.68	24157
6/28/2016	2:10 PM	103.6	103.65	103.59	103.65	38408
6/28/2016	2:11 PM	103.63	103.664	103.6	103.61	19003
6/28/2016	2:12 PM	103.62	103.63	103.59	103.63	12585
6/28/2016	2:13 PM	103.58	103.63	103.57	103.62	16990
6/28/2016	2:14 PM	103.56	103.59	103.55	103.58	61634
6/28/2016	2:15 PM	103.58	103.58	103.525	103.56	21652
6/28/2016	2:16 PM	103.595	103.6199	103.58	103.58	22540
6/28/2016	2:17 PM	103.6	103.615	103.56	103.586	44301
6/28/2016	2:18 PM	103.62	103.6565	103.6	103.6	51425
6/28/2016	2:19 PM	103.63	103.63	103.5865	103.63	19488
6/28/2016	2:20 PM	103.65	103.67	103.63	103.63	12612
6/28/2016	2:21 PM	103.67	103.67	103.64	103.66	10436
6/28/2016	2:22 PM	103.64	103.66	103.615	103.66	14496
6/28/2016	2:23 PM	103.63	103.66	103.63	103.64	13185
6/28/2016	2:24 PM	103.59	103.659	103.59	103.625	8724
6/28/2016	2:25 PM	103.59	103.6005	103.58	103.59	12113
6/28/2016	2:26 PM	103.61	103.6133	103.57	103.59	32190
6/28/2016	2:27 PM	103.66	103.66	103.62	103.62	12041
6/28/2016	2:28 PM	103.65	103.67	103.62	103.65	25310
6/28/2016	2:29 PM	103.66	103.7	103.64	103.66	44012
6/28/2016	2:30 PM	103.67	103.67	103.65	103.66	14435
6/28/2016	2:31 PM	103.6999	103.7	103.65	103.67	85051
6/28/2016	2:32 PM	103.68	103.7099	103.67	103.7	85170
6/28/2016	2:33 PM	103.82	103.83	103.69	103.7	60421
6/28/2016	2:34 PM	103.83	103.84	103.7871	103.81	25144
6/28/2016	2:35 PM	103.8395	103.89	103.8395	103.84	100393
6/28/2016	2:36 PM	103.89	103.89	103.836	103.85	32304
6/28/2016	2:37 PM	103.875	103.91	103.86	103.8899	57522
6/28/2016	2:38 PM	103.96	103.96	103.88	103.88	73156
6/28/2016	2:39 PM	104.02	104.02	103.96	103.97	63420
6/28/2016	2:40 PM	103.97	104.02	103.96	104.01	60757
6/28/2016	2:41 PM	104.01	104.01	103.9567	103.98	26269
6/28/2016	2:42 PM	104.025	104.04	103.991	104.0195	91361
6/28/2016	2:43 PM	103.98	104.024	103.97	104.024	23041
6/28/2016	2:44 PM	103.98	103.99	103.97	103.98	25884
6/28/2016	2:45 PM	104.01	104.01	103.97	103.9799	22947
6/28/2016	2:46 PM	104.03	104.03	104	104	28305
6/28/2016	2:47 PM	104.0152	104.03	104.005	104.03	76664
6/28/2016	2:48 PM	104.04	104.05	104.01	104.02	36990
6/28/2016	2:49 PM	104.04	104.06	104.0289	104.03	23470
6/28/2016	2:50 PM	104.0665	104.07	104.03	104.035	41154
6/28/2016	2:51 PM	104.1265	104.175	104.07	104.07	260642
6/28/2016	2:52 PM	104.18	104.201	104.12	104.13	127489
6/28/2016	2:53 PM	104.16	104.19	104.14	104.18	65526
6/28/2016	2:54 PM	104.217	104.23	104.17	104.17	34492
6/28/2016	2:55 PM	104.23	104.26	104.2	104.21	48745
6/28/2016	2:56 PM	104.267	104.28	104.225	104.2297	70100
6/28/2016	2:57 PM	104.305	104.36	104.2599	104.26	168681
6/28/2016	2:58 PM	104.31	104.35	104.3	104.3069	142315
6/28/2016	2:59 PM	104.2642	104.31	104.2601	104.31	22088
6/28/2016	3:00 PM	104.25	104.28	104.24	104.265	40520
6/28/2016	3:01 PM	104.22	104.26	104.21	104.25	47755
6/28/2016	3:02 PM	104.25	104.27	104.215	104.22	39031
6/28/2016	3:03 PM	104.28	104.285	104.25	104.25	49336
6/28/2016	3:04 PM	104.25	104.3	104.25	104.27	20599
6/28/2016	3:05 PM	104.242	104.275	104.235	104.245	31301
6/28/2016	3:06 PM	104.29	104.3	104.245	104.245	40306
6/28/2016	3:07 PM	104.3	104.32	104.28	104.2941	43080
6/28/2016	3:08 PM	104.28	104.3	104.27	104.3	9375
6/28/2016	3:09 PM	104.31	104.3299	104.27	104.27	19625
6/28/2016	3:10 PM	104.28	104.32	104.28	104.3165	10498
6/28/2016	3:11 PM	104.3299	104.34	104.28	104.285	53258
6/28/2016	3:12 PM	104.4	104.4	104.32	104.325	62508
6/28/2016	3:13 PM	104.41	104.43	104.391	104.41	86544
6/28/2016	3:14 PM	104.41	104.46	104.4	104.41	296340
6/28/2016	3:15 PM	104.4	104.43	104.4	104.4101	88468
6/28/2016	3:16 PM	104.326	104.4	104.32	104.39	38465
6/28/2016	3:17 PM	104.325	104.35	104.32	104.325	60964
6/28/2016	3:18 PM	104.32	104.35	104.312	104.33	38939
6/28/2016	3:19 PM	104.32	104.36	104.31	104.3299	99525
6/28/2016	3:20 PM	104.305	104.33	104.2975	104.32	36814
6/28/2016	3:21 PM	104.27	104.299	104.26	104.29	62576
6/28/2016	3:22 PM	104.285	104.3	104.25	104.26	72610
6/28/2016	3:23 PM	104.26	104.29	104.25	104.283	33694
6/28/2016	3:24 PM	104.24	104.27	104.23	104.2601	60325
6/28/2016	3:25 PM	104.245	104.28	104.225	104.23	53675
6/28/2016	3:26 PM	104.19	104.247	104.19	104.245	61458
6/28/2016	3:27 PM	104.15	104.19	104.13	104.19	162982
6/28/2016	3:28 PM	104.11	104.175	104.103	104.15	30850
6/28/2016	3:29 PM	104.11	104.12	104.09	104.11	37977
6/28/2016	3:30 PM	104.2	104.21	104.11	104.11	93656
6/28/2016	3:31 PM	104.25	104.26	104.2075	104.21	71700
6/28/2016	3:32 PM	104.2201	104.255	104.21	104.25	39029
6/28/2016	3:33 PM	104.27	104.275	104.221	104.221	33430
6/28/2016	3:34 PM	104.22	104.305	104.2	104.27	366474
6/28/2016	3:35 PM	104.17	104.23	104.14	104.225	111422
6/28/2016	3:36 PM	104.185	104.2	104.15	104.18	160824
6/28/2016	3:37 PM	104.21	104.24	104.16	104.19	31508
6/28/2016	3:38 PM	104.25	104.25	104.17	104.21	131549
6/28/2016	3:39 PM	104.25	104.28	104.2	104.25	122952
6/28/2016	3:40 PM	104.33	104.35	104.26	104.26	50868
6/28/2016	3:41 PM	104.39	104.4	104.325	104.33	69541
6/28/2016	3:42 PM	104.35	104.39	104.35	104.38	44092
6/28/2016	3:43 PM	104.4	104.4	104.342	104.342	58498
6/28/2016	3:44 PM	104.415	104.45	104.37	104.39	208126
6/28/2016	3:45 PM	104.375	104.414	104.33	104.41	122844
6/28/2016	3:46 PM	104.44	104.44	104.365	104.365	76312
6/28/2016	3:47 PM	104.4235	104.48	104.39	104.44	102747
6/28/2016	3:48 PM	104.44	104.45	104.4	104.425	128810
6/28/2016	3:49 PM	104.4	104.46	104.39	104.44	65256
6/28/2016	3:50 PM	104.46	104.46	104.4	104.405	317514
6/28/2016	3:51 PM	104.4	104.465	104.39	104.4601	146373
6/28/2016	3:52 PM	104.36	104.4	104.3499	104.3942	61261
6/28/2016	3:53 PM	104.355	104.39	104.35	104.36	113155
6/28/2016	3:54 PM	104.4	104.41	104.355	104.355	77736
6/28/2016	3:55 PM	104.45	104.45	104.39	104.41	103099
6/28/2016	3:56 PM	104.45	104.51	104.45	104.455	346967
6/28/2016	3:57 PM	104.42	104.48	104.41	104.45	101105
6/28/2016	3:58 PM	104.4799	104.5	104.41	104.41	205608
6/28/2016	3:59 PM	104.475	104.48	104.44	104.475	294588
6/28/2016	4:00 PM	104.46	104.49	104.4	104.46	1430202
6/29/2016	9:31 AM	105.29	105.3	105.231	105.27	180380
6/29/2016	9:32 AM	105.4	105.4	105.29	105.29	112896
6/29/2016	9:33 AM	105.4064	105.46	105.37	105.3901	67198
6/29/2016	9:34 AM	105.41	105.4211	105.36	105.4	88383
6/29/2016	9:35 AM	105.495	105.499	105.42	105.42	134905
6/29/2016	9:36 AM	105.42	105.52	105.42	105.49	256417
6/29/2016	9:37 AM	105.37	105.47	105.35	105.422	302313
6/29/2016	9:38 AM	105.37	105.4	105.31	105.37	71119
6/29/2016	9:39 AM	105.35	105.39	105.33	105.3715	88731
6/29/2016	9:40 AM	105.44	105.45	105.3373	105.35	79573
6/29/2016	9:41 AM	105.379	105.445	105.37	105.44	330538
6/29/2016	9:42 AM	105.39	105.44	105.37	105.3701	284907
6/29/2016	9:43 AM	105.41	105.44	105.35	105.39	154216
6/29/2016	9:44 AM	105.36	105.4499	105.35	105.41	75245
6/29/2016	9:45 AM	105.47	105.47	105.36	105.36	128574
6/29/2016	9:46 AM	105.41	105.5	105.4	105.46	122615
6/29/2016	9:47 AM	105.435	105.45	105.4	105.417	141875
6/29/2016	9:48 AM	105.49	105.53	105.45	105.45	74363
6/29/2016	9:49 AM	105.5793	105.5793	105.495	105.495	142816
6/29/2016	9:50 AM	105.61	105.64	105.5667	105.57	77429
6/29/2016	9:51 AM	105.6205	105.65	105.6	105.62	131081
6/29/2016	9:52 AM	105.63	105.64	105.6	105.625	64251
6/29/2016	9:53 AM	105.65	105.679	105.62	105.63	64753
6/29/2016	9:54 AM	105.73	105.735	105.64	105.64	85597
6/29/2016	9:55 AM	105.6539	105.73	105.65	105.73	63649
6/29/2016	9:56 AM	105.68	105.697	105.67	105.67	59945
6/29/2016	9:57 AM	105.69	105.692	105.64	105.67	45951
6/29/2016	9:58 AM	105.65	105.69	105.62	105.69	30754
6/29/2016	9:59 AM	105.65	105.6799	105.65	105.66	16393
6/29/2016	10:00 AM	105.62	105.67	105.62	105.66	33754
6/29/2016	10:01 AM	105.61	105.64	105.571	105.6285	69834
6/29/2016	10:02 AM	105.66	105.66	105.58	105.61	197099
6/29/2016	10:03 AM	105.74	105.74	105.66	105.66	110932
6/29/2016	10:04 AM	105.66	105.77	105.63	105.74	172596
6/29/2016	10:05 AM	105.61	105.7	105.61	105.67	97009
6/29/2016	10:06 AM	105.63	105.69	105.62	105.62	100752
6/29/2016	10:07 AM	105.6	105.65	105.6	105.63	53980
6/29/2016	10:08 AM	105.56	105.605	105.54	105.605	39788
6/29/2016	10:09 AM	105.53	105.5861	105.53	105.5508	22789
6/29/2016	10:10 AM	105.6	105.6	105.51	105.525	32439
6/29/2016	10:11 AM	105.615	105.635	105.59	105.6	21742
6/29/2016	10:12 AM	105.69	105.71	105.615	105.615	279469
6/29/2016	10:13 AM	105.735	105.745	105.69	105.69	166765
6/29/2016	10:14 AM	105.78	105.8	105.73	105.74	146026
6/29/2016	10:15 AM	105.7125	105.79	105.71	105.785	246957
6/29/2016	10:16 AM	105.73	105.73	105.68	105.71	74151
6/29/2016	10:17 AM	105.77	105.79	105.74	105.74	53317
6/29/2016	10:18 AM	105.77	105.7733	105.73	105.77	19287
6/29/2016	10:19 AM	105.69	105.78	105.69	105.78	165746
6/29/2016	10:20 AM	105.77	105.77	105.69	105.69	183302
6/29/2016	10:21 AM	105.73	105.795	105.725	105.7777	411437
6/29/2016	10:22 AM	105.78	105.78	105.74	105.74	162871
6/29/2016	10:23 AM	105.77	105.8	105.735	105.78	653372
6/29/2016	10:24 AM	105.77	105.8	105.76	105.79	205797
6/29/2016	10:25 AM	105.77	105.78	105.75	105.77	27253
6/29/2016	10:26 AM	105.78	105.79	105.74	105.78	46322
6/29/2016	10:27 AM	105.76	105.82	105.76	105.785	71237
6/29/2016	10:28 AM	105.78	105.787	105.74	105.76	62789
6/29/2016	10:29 AM	105.79	105.81	105.78	105.79	21512
6/29/2016	10:30 AM	105.75	105.8166	105.743	105.8	481527
6/29/2016	10:31 AM	105.765	105.81	105.73	105.75	103885
6/29/2016	10:32 AM	105.85	105.85	105.77	105.77	85860
6/29/2016	10:33 AM	105.81	105.8599	105.8	105.84	42126
6/29/2016	10:34 AM	105.78	105.825	105.78	105.81	97199
6/29/2016	10:35 AM	105.74	105.79	105.74	105.77	84346
6/29/2016	10:36 AM	105.71	105.75	105.7	105.7467	106297
6/29/2016	10:37 AM	105.69	105.72	105.685	105.71	362413
6/29/2016	10:38 AM	105.66	105.7	105.66	105.69	171290
6/29/2016	10:39 AM	105.595	105.6606	105.59	105.66	402831
6/29/2016	10:40 AM	105.6	105.61	105.57	105.6	137746
6/29/2016	10:41 AM	105.62	105.62	105.581	105.61	43033
6/29/2016	10:42 AM	105.62	105.67	105.615	105.615	69580
6/29/2016	10:43 AM	105.5999	105.6299	105.59	105.6299	39047
6/29/2016	10:44 AM	105.6094	105.63	105.58	105.59	26370
6/29/2016	10:45 AM	105.54	105.61	105.54	105.61	51437
6/29/2016	10:46 AM	105.59	105.59	105.54	105.55	38808
6/29/2016	10:47 AM	105.62	105.62	105.5877	105.59	36236
6/29/2016	10:48 AM	105.58	105.62	105.58	105.61	30881
6/29/2016	10:49 AM	105.67	105.68	105.59	105.59	123901
6/29/2016	10:50 AM	105.68	105.68	105.65	105.675	88757
6/29/2016	10:51 AM	105.6405	105.71	105.6405	105.68	81573
6/29/2016	10:52 AM	105.67	105.69	105.639	105.65	59520
6/29/2016	10:53 AM	105.69	105.717	105.64	105.66	64645
6/29/2016	10:54 AM	105.66	105.71	105.65	105.69	18664
6/29/2016	10:55 AM	105.61	105.66	105.6	105.64	32116
6/29/2016	10:56 AM	105.6	105.63	105.597	105.6	36733
6/29/2016	10:57 AM	105.57	105.6035	105.57	105.6035	27187
6/29/2016	10:58 AM	105.5899	105.6	105.57	105.58	61764
6/29/2016	10:59 AM	105.6458	105.66	105.58	105.59	23934
6/29/2016	11:00 AM	105.66	105.66	105.63	105.65	34435
6/29/2016	11:01 AM	105.69	105.69	105.66	105.66	15135
6/29/2016	11:02 AM	105.74	105.74	105.67	105.68	34364
6/29/2016	11:03 AM	105.7	105.74	105.6801	105.7307	28241
6/29/2016	11:04 AM	105.74	105.75	105.7	105.71	33850
6/29/2016	11:05 AM	105.7799	105.785	105.735	105.74	168994
6/29/2016	11:06 AM	105.76	105.78	105.74	105.78	62658
6/29/2016	11:07 AM	105.75	105.77	105.73	105.76	34378
6/29/2016	11:08 AM	105.78	105.79	105.74	105.745	30897
6/29/2016	11:09 AM	105.72	105.78	105.7	105.77	390002
6/29/2016	11:10 AM	105.7	105.7399	105.69	105.72	117325
6/29/2016	11:11 AM	105.75	105.76	105.7	105.7	23997
6/29/2016	11:12 AM	105.709	105.76	105.709	105.7599	18730
6/29/2016	11:13 AM	105.77	105.77	105.71	105.71	18034
6/29/2016	11:14 AM	105.78	105.81	105.755	105.76	39569
6/29/2016	11:15 AM	105.83	105.83	105.79	105.79	31101
6/29/2016	11:16 AM	105.85	105.867	105.83	105.83	74148
6/29/2016	11:17 AM	105.85	105.9	105.83	105.85	107119
6/29/2016	11:18 AM	105.85	105.86	105.83	105.85	23605
6/29/2016	11:19 AM	105.8299	105.8615	105.81	105.8405	36924
6/29/2016	11:20 AM	105.81	105.84	105.8	105.82	52972
6/29/2016	11:21 AM	105.86	105.86	105.8001	105.81	35819
6/29/2016	11:22 AM	105.88	105.88	105.86	105.87	29836
6/29/2016	11:23 AM	105.8499	105.88	105.83	105.88	22431
6/29/2016	11:24 AM	105.84	105.85	105.8	105.85	90864
6/29/2016	11:25 AM	105.885	105.885	105.835	105.84	49540
6/29/2016	11:26 AM	105.9407	105.95	105.88	105.89	112417
6/29/2016	11:27 AM	105.933	105.98	105.9101	105.94	78795
6/29/2016	11:28 AM	105.95	105.96	105.92	105.95	34033
6/29/2016	11:29 AM	105.965	105.99	105.9564	105.9564	35069
6/29/2016	11:30 AM	106.01	106.03	105.97	105.97	158912
6/29/2016	11:31 AM	106.01	106.03	105.99	106.02	86447
6/29/2016	11:32 AM	106.02	106.04	105.9902	106.02	165857
6/29/2016	11:33 AM	106.0205	106.029	106	106.029	30193
6/29/2016	11:34 AM	106.03	106.0495	106.015	106.0205	22298
6/29/2016	11:35 AM	106.05	106.06	106.04	106.04	33274
6/29/2016	11:36 AM	106.02	106.0595	106.0185	106.05	15835
6/29/2016	11:37 AM	106.0005	106.03	106	106.02	17953
6/29/2016	11:38 AM	105.98	106.02	105.98	106	73212
6/29/2016	11:39 AM	105.99	106	105.97	105.9801	62274
6/29/2016	11:40 AM	105.97	106	105.96	105.99	29713
6/29/2016	11:41 AM	106.01	106.01	105.98	105.98	26536
6/29/2016	11:42 AM	106.0299	106.04	106.01	106.03	21858
6/29/2016	11:43 AM	106.06	106.06	106.02	106.02	12049
6/29/2016	11:44 AM	106.02	106.06	106.02	106.05	34825
6/29/2016	11:45 AM	105.995	106.02	105.99	106.02	27353
6/29/2016	11:46 AM	105.99	106.02	105.98	106	10600
6/29/2016	11:47 AM	105.9863	106	105.97	105.9805	29823
6/29/2016	11:48 AM	105.975	106.01	105.9735	105.99	46384
6/29/2016	11:49 AM	105.97	106	105.97	105.99	57018
6/29/2016	11:50 AM	105.96	105.976	105.94	105.976	55434
6/29/2016	11:51 AM	106	106.01	105.95	105.955	43890
6/29/2016	11:52 AM	106	106.02	105.99	106.0033	18987
6/29/2016	11:53 AM	106.0166	106.03	105.99	106.005	24274
6/29/2016	11:54 AM	106.07	106.09	106.03	106.03	44646
6/29/2016	11:55 AM	106.06	106.07	106.05	106.07	17850
6/29/2016	11:56 AM	106.11	106.11	106.0501	106.06	114236
6/29/2016	11:57 AM	106.14	106.155	106.09	106.1	54887
6/29/2016	11:58 AM	106.14	106.17	106.13	106.1389	100256
6/29/2016	11:59 AM	106.125	106.16	106.11	106.14	119132
6/29/2016	12:00 PM	106.14	106.145	106.12	106.125	75435
6/29/2016	12:01 PM	106.13	106.15	106.125	106.1268	47649
6/29/2016	12:02 PM	106.11	106.16	106.11	106.14	42904
6/29/2016	12:03 PM	106.1	106.13	106.09	106.115	51930
6/29/2016	12:04 PM	106.11	106.1399	106.1	106.1	30393
6/29/2016	12:05 PM	106.1	106.12	106.0912	106.11	115437
6/29/2016	12:06 PM	106.13	106.14	106.0937	106.0937	84829
6/29/2016	12:07 PM	106.1434	106.145	106.13	106.14	34259
6/29/2016	12:08 PM	106.16	106.17	106.14	106.14	54975
6/29/2016	12:09 PM	106.178	106.178	106.15	106.16	37952
6/29/2016	12:10 PM	106.19	106.19	106.17	106.175	24249
6/29/2016	12:11 PM	106.18	106.2	106.18	106.19	19621
6/29/2016	12:12 PM	106.21	106.22	106.179	106.179	41898
6/29/2016	12:13 PM	106.21	106.22	106.2	106.22	13345
6/29/2016	12:14 PM	106.199	106.2	106.17	106.2	30979
6/29/2016	12:15 PM	106.21	106.23	106.2	106.2	18565
6/29/2016	12:16 PM	106.215	106.23	106.2025	106.21	16086
6/29/2016	12:17 PM	106.22	106.23	106.21	106.2186	26468
6/29/2016	12:18 PM	106.2299	106.24	106.21	106.22	24838
6/29/2016	12:19 PM	106.25	106.252	106.2299	106.2299	50598
6/29/2016	12:20 PM	106.263	106.263	106.22	106.25	33746
6/29/2016	12:21 PM	106.31	106.32	106.25	106.26	136500
6/29/2016	12:22 PM	106.277	106.3159	106.25	106.3159	98782
6/29/2016	12:23 PM	106.27	106.28	106.2678	106.27	22615
6/29/2016	12:24 PM	106.305	106.3099	106.28	106.28	90858
6/29/2016	12:25 PM	106.3	106.31	106.29	106.3	126849
6/29/2016	12:26 PM	106.29	106.3	106.29	106.29	35897
6/29/2016	12:27 PM	106.2958	106.3	106.28	106.2977	46009
6/29/2016	12:28 PM	106.29	106.2939	106.26	106.29	27746
6/29/2016	12:29 PM	106.31	106.31	106.28	106.29	58781
6/29/2016	12:30 PM	106.3	106.3168	106.3	106.31	49895
6/29/2016	12:31 PM	106.26	106.29	106.26	106.29	65733
6/29/2016	12:32 PM	106.23	106.26	106.23	106.255	102430
6/29/2016	12:33 PM	106.19	106.23	106.19	106.22	110503
6/29/2016	12:34 PM	106.19	106.21	106.19	106.19	77607
6/29/2016	12:35 PM	106.18	106.1901	106.17	106.19	51136
6/29/2016	12:36 PM	106.205	106.21	106.18	106.19	29871
6/29/2016	12:37 PM	106.23	106.23	106.21	106.21	56953
6/29/2016	12:38 PM	106.25	106.26	106.23	106.239	35449
6/29/2016	12:39 PM	106.26	106.26	106.24	106.249	15418
6/29/2016	12:40 PM	106.27	106.28	106.26	106.261	13116
6/29/2016	12:41 PM	106.24	106.27	106.23	106.27	42383
6/29/2016	12:42 PM	106.24	106.25	106.23	106.23	5919
6/29/2016	12:43 PM	106.21	106.2299	106.21	106.2265	21626
6/29/2016	12:44 PM	106.19	106.22	106.175	106.21	105841
6/29/2016	12:45 PM	106.1701	106.2	106.17	106.18	30046
6/29/2016	12:46 PM	106.18	106.22	106.17	106.17	154861
6/29/2016	12:47 PM	106.15	106.185	106.14	106.18	65533
6/29/2016	12:48 PM	106.12	106.16	106.11	106.16	34999
6/29/2016	12:49 PM	106.15	106.15	106.12	106.12	12252
6/29/2016	12:50 PM	106.13	106.145	106.12	106.14	16615
6/29/2016	12:51 PM	106.16	106.17	106.14	106.14	40880
6/29/2016	12:52 PM	106.1465	106.155	106.14	106.15	40079
6/29/2016	12:53 PM	106.1007	106.15	106.1007	106.14	14854
6/29/2016	12:54 PM	106.09	106.11	106.08	106.1	43311
6/29/2016	12:55 PM	106.11	106.11	106.0901	106.0901	4373
6/29/2016	12:56 PM	106.08	106.11	106.08	106.11	16420
6/29/2016	12:57 PM	106.121	106.121	106.082	106.0836	26957
6/29/2016	12:58 PM	106.1299	106.13	106.12	106.12	13760
6/29/2016	12:59 PM	106.13	106.13	106.1	106.12	45348
6/29/2016	1:00 PM	106.12	106.15	106.12	106.13	18155
6/29/2016	1:01 PM	106.1392	106.14	106.11	106.12	16502
6/29/2016	1:02 PM	106.15	106.1659	106.13	106.13	8210
6/29/2016	1:03 PM	106.17	106.17	106.14	106.15	91909
6/29/2016	1:04 PM	106.16	106.18	106.16	106.1799	21590
6/29/2016	1:05 PM	106.15	106.16	106.1301	106.16	26936
6/29/2016	1:06 PM	106.16	106.18	106.15	106.16	66390
6/29/2016	1:07 PM	106.12	106.1669	106.12	106.16	25074
6/29/2016	1:08 PM	106.11	106.13	106.1	106.13	39459
6/29/2016	1:09 PM	106.08	106.1158	106.08	106.1158	15850
6/29/2016	1:10 PM	106.03	106.08	106.03	106.08	53918
6/29/2016	1:11 PM	106.07	106.07	106.04	106.04	27345
6/29/2016	1:12 PM	106.04	106.0761	106.03	106.07	33086
6/29/2016	1:13 PM	106.05	106.0664	106.04	106.05	22010
6/29/2016	1:14 PM	106.03	106.05	106.03	106.05	20440
6/29/2016	1:15 PM	106.06	106.06	106.03	106.0338	19174
6/29/2016	1:16 PM	106.06	106.07	106.06	106.06	5017
6/29/2016	1:17 PM	106.07	106.07	106.04	106.0491	34459
6/29/2016	1:18 PM	106.1	106.11	106.06	106.0658	24557
6/29/2016	1:19 PM	106.14	106.14	106.08	106.1	50006
6/29/2016	1:20 PM	106.119	106.1301	106.11	106.1301	12352
6/29/2016	1:21 PM	106.12	106.14	106.12	106.12	33096
6/29/2016	1:22 PM	106.14	106.15	106.12	106.12	19967
6/29/2016	1:23 PM	106.18	106.19	106.146	106.146	31113
6/29/2016	1:24 PM	106.19	106.21	106.17	106.17	78314
6/29/2016	1:25 PM	106.18	106.2064	106.18	106.2	11233
6/29/2016	1:26 PM	106.18	106.2	106.17	106.19	29484
6/29/2016	1:27 PM	106.18	106.19	106.1789	106.184	12214
6/29/2016	1:28 PM	106.18	106.1842	106.17	106.17	9074
6/29/2016	1:29 PM	106.15	106.18	106.15	106.17	44548
6/29/2016	1:30 PM	106.16	106.1799	106.15	106.16	36774
6/29/2016	1:31 PM	106.18	106.18	106.15	106.16	35938
6/29/2016	1:32 PM	106.18	106.18	106.15	106.1799	21324
6/29/2016	1:33 PM	106.19	106.2	106.1635	106.17	20424
6/29/2016	1:34 PM	106.14	106.19	106.14	106.19	7460
6/29/2016	1:35 PM	106.16	106.16	106.135	106.14	18497
6/29/2016	1:36 PM	106.18	106.18	106.1464	106.17	13166
6/29/2016	1:37 PM	106.2	106.21	106.18	106.187	21169
6/29/2016	1:38 PM	106.18	106.2	106.1789	106.2	8615
6/29/2016	1:39 PM	106.18	106.19	106.15	106.16	23982
6/29/2016	1:40 PM	106.177	106.1909	106.17	106.18	12870
6/29/2016	1:41 PM	106.1833	106.19	106.17	106.17	9189
6/29/2016	1:42 PM	106.19	106.21	106.18	106.185	12252
6/29/2016	1:43 PM	106.21	106.2106	106.2	106.2106	5632
6/29/2016	1:44 PM	106.1901	106.21	106.19	106.21	24669
6/29/2016	1:45 PM	106.23	106.2335	106.195	106.2	35438
6/29/2016	1:46 PM	106.26	106.26	106.235	106.2364	13530
6/29/2016	1:47 PM	106.211	106.26	106.21	106.26	8622
6/29/2016	1:48 PM	106.21	106.22	106.21	106.21	3135
6/29/2016	1:49 PM	106.25	106.25	106.22	106.22	12176
6/29/2016	1:50 PM	106.21	106.255	106.21	106.25	40697
6/29/2016	1:51 PM	106.18	106.21	106.18	106.21	14474
6/29/2016	1:52 PM	106.18	106.19	106.168	106.18	22586
6/29/2016	1:53 PM	106.21	106.22	106.17	106.18	15381
6/29/2016	1:54 PM	106.22	106.24	106.217	106.221	15132
6/29/2016	1:55 PM	106.22	106.23	106.211	106.22	18454
6/29/2016	1:56 PM	106.22	106.2366	106.21	106.2299	14540
6/29/2016	1:57 PM	106.245	106.26	106.22	106.22	31584
6/29/2016	1:58 PM	106.23	106.25	106.23	106.24	11085
6/29/2016	1:59 PM	106.24	106.24	106.23	106.24	11002
6/29/2016	2:00 PM	106.25	106.25	106.24	106.24	8406
6/29/2016	2:01 PM	106.25	106.2625	106.24	106.24	13372
6/29/2016	2:02 PM	106.225	106.26	106.22	106.25	34825
6/29/2016	2:03 PM	106.2605	106.27	106.225	106.225	50368
6/29/2016	2:04 PM	106.28	106.29	106.25	106.26	49288
6/29/2016	2:05 PM	106.33	106.33	106.2897	106.2897	37177
6/29/2016	2:06 PM	106.29	106.32	106.29	106.32	26106
6/29/2016	2:07 PM	106.26	106.3099	106.25	106.3	39505
6/29/2016	2:08 PM	106.28	106.29	106.26	106.27	52237
6/29/2016	2:09 PM	106.29	106.32	106.2741	106.28	32643
6/29/2016	2:10 PM	106.2811	106.3157	106.281	106.29	19651
6/29/2016	2:11 PM	106.275	106.3	106.27	106.29	15307
6/29/2016	2:12 PM	106.33	106.33	106.2501	106.26	112717
6/29/2016	2:13 PM	106.33	106.33	106.28	106.33	42675
6/29/2016	2:14 PM	106.2742	106.32	106.27	106.32	17683
6/29/2016	2:15 PM	106.305	106.31	106.2708	106.2708	52595
6/29/2016	2:16 PM	106.32	106.339	106.3	106.32	44628
6/29/2016	2:17 PM	106.292	106.32	106.292	106.32	13310
6/29/2016	2:18 PM	106.28	106.3	106.28	106.3	12682
6/29/2016	2:19 PM	106.27	106.29	106.26	106.28	29687
6/29/2016	2:20 PM	106.24	106.27	106.2209	106.27	28233
6/29/2016	2:21 PM	106.2989	106.3	106.24	106.24	55489
6/29/2016	2:22 PM	106.34	106.37	106.29	106.3	108472
6/29/2016	2:23 PM	106.3899	106.4	106.35	106.35	94256
6/29/2016	2:24 PM	106.37	106.39	106.349	106.38	15394
6/29/2016	2:25 PM	106.395	106.395	106.35	106.35	15811
6/29/2016	2:26 PM	106.41	106.41	106.38	106.391	54639
6/29/2016	2:27 PM	106.36	106.4	106.36	106.4	45482
6/29/2016	2:28 PM	106.34	106.37	106.33	106.37	21383
6/29/2016	2:29 PM	106.34	106.37	106.33	106.34	59228
6/29/2016	2:30 PM	106.37	106.37	106.33	106.34	14130
6/29/2016	2:31 PM	106.41	106.41	106.37	106.38	23249
6/29/2016	2:32 PM	106.39	106.44	106.39	106.403	50541
6/29/2016	2:33 PM	106.4	106.41	106.38	106.39	14912
6/29/2016	2:34 PM	106.39	106.41	106.38	106.4	11981
6/29/2016	2:35 PM	106.37	106.39	106.36	106.39	51964
6/29/2016	2:36 PM	106.36	106.4	106.36	106.37	51127
6/29/2016	2:37 PM	106.35	106.3888	106.35	106.36	32559
6/29/2016	2:38 PM	106.38	106.39	106.34	106.35	40696
6/29/2016	2:39 PM	106.39	106.41	106.37	106.38	61242
6/29/2016	2:40 PM	106.385	106.41	106.3799	106.38	49131
6/29/2016	2:41 PM	106.4	106.4	106.38	106.39	29004
6/29/2016	2:42 PM	106.4	106.405	106.38	106.395	34392
6/29/2016	2:43 PM	106.4	106.43	106.395	106.405	66520
6/29/2016	2:44 PM	106.45	106.46	106.4	106.4	71679
6/29/2016	2:45 PM	106.42	106.45	106.41	106.45	22754
6/29/2016	2:46 PM	106.4	106.4301	106.39	106.42	13997
6/29/2016	2:47 PM	106.44	106.45	106.39	106.39	104453
6/29/2016	2:48 PM	106.4535	106.46	106.43	106.44	14594
6/29/2016	2:49 PM	106.38	106.47	106.37	106.46	294401
6/29/2016	2:50 PM	106.34	106.39	106.33	106.386	81087
6/29/2016	2:51 PM	106.37	106.3762	106.34	106.34	53022
6/29/2016	2:52 PM	106.37	106.38	106.35	106.37	63966
6/29/2016	2:53 PM	106.29	106.37	106.29	106.36	67235
6/29/2016	2:54 PM	106.28	106.3	106.27	106.2809	87627
6/29/2016	2:55 PM	106.32	106.325	106.27	106.27	46804
6/29/2016	2:56 PM	106.37	106.37	106.32	106.32	23395
6/29/2016	2:57 PM	106.35	106.3617	106.34	106.36	20966
6/29/2016	2:58 PM	106.385	106.39	106.33	106.347	21375
6/29/2016	2:59 PM	106.409	106.42	106.38	106.3859	61905
6/29/2016	3:00 PM	106.4	106.44	106.4	106.41	18376
6/29/2016	3:01 PM	106.4	106.42	106.39	106.4	63547
6/29/2016	3:02 PM	106.44	106.44	106.4	106.41	23145
6/29/2016	3:03 PM	106.48	106.48	106.44	106.44	29546
6/29/2016	3:04 PM	106.4199	106.49	106.4199	106.48	40764
6/29/2016	3:05 PM	106.49	106.49	106.415	106.4193	28578
6/29/2016	3:06 PM	106.47	106.48	106.4359	106.48	36351
6/29/2016	3:07 PM	106.44	106.4666	106.43	106.4601	66615
6/29/2016	3:08 PM	106.48	106.48	106.44	106.44	39076
6/29/2016	3:09 PM	106.48	106.4891	106.46	106.48	25945
6/29/2016	3:10 PM	106.465	106.48	106.46	106.48	15869
6/29/2016	3:11 PM	106.49	106.495	106.4665	106.476	40236
6/29/2016	3:12 PM	106.51	106.53	106.49	106.49	103486
6/29/2016	3:13 PM	106.5	106.51	106.49	106.5	112838
6/29/2016	3:14 PM	106.44	106.5	106.44	106.5	33817
6/29/2016	3:15 PM	106.45	106.4613	106.4499	106.45	43495
6/29/2016	3:16 PM	106.48	106.49	106.44	106.45	81946
6/29/2016	3:17 PM	106.46	106.485	106.45	106.48	31511
6/29/2016	3:18 PM	106.48	106.49	106.465	106.47	45641
6/29/2016	3:19 PM	106.5	106.51	106.48	106.4802	286246
6/29/2016	3:20 PM	106.485	106.51	106.46	106.5	43835
6/29/2016	3:21 PM	106.4701	106.505	106.4701	106.49	39846
6/29/2016	3:22 PM	106.44	106.48	106.43	106.475	44692
6/29/2016	3:23 PM	106.395	106.44	106.39	106.435	66416
6/29/2016	3:24 PM	106.38	106.397	106.371	106.391	262058
6/29/2016	3:25 PM	106.36	106.39	106.35	106.38	81394
6/29/2016	3:26 PM	106.4299	106.43	106.35	106.36	86954
6/29/2016	3:27 PM	106.42	106.42	106.4	106.42	47142
6/29/2016	3:28 PM	106.42	106.44	106.4	106.4101	20959
6/29/2016	3:29 PM	106.43	106.44	106.4	106.42	116389
6/29/2016	3:30 PM	106.46	106.47	106.42	106.43	128040
6/29/2016	3:31 PM	106.444	106.46	106.42	106.46	181008
6/29/2016	3:32 PM	106.395	106.46	106.39	106.45	62612
6/29/2016	3:33 PM	106.38	106.4	106.33	106.395	98300
6/29/2016	3:34 PM	106.36	106.4	106.34	106.377	46653
6/29/2016	3:35 PM	106.45	106.45	106.35	106.36	84066
6/29/2016	3:36 PM	106.435	106.465	106.42	106.45	39575
6/29/2016	3:37 PM	106.43	106.44	106.4	106.435	29528
6/29/2016	3:38 PM	106.4	106.43	106.38	106.43	72128
6/29/2016	3:39 PM	106.35	106.4	106.34	106.395	49214
6/29/2016	3:40 PM	106.33	106.35	106.32	106.34	181503
6/29/2016	3:41 PM	106.35	106.37	106.3289	106.33	90827
6/29/2016	3:42 PM	106.3175	106.35	106.31	106.34	112959
6/29/2016	3:43 PM	106.27	106.32	106.27	106.3	66414
6/29/2016	3:44 PM	106.252	106.28	106.25	106.27	173775
6/29/2016	3:45 PM	106.27	106.3	106.25	106.2501	65367
6/29/2016	3:46 PM	106.285	106.29	106.25	106.28	31973
6/29/2016	3:47 PM	106.33	106.35	106.285	106.285	59799
6/29/2016	3:48 PM	106.3427	106.36	106.31	106.33	123595
6/29/2016	3:49 PM	106.32	106.35	106.32	106.345	38262
6/29/2016	3:50 PM	106.35	106.35	106.31	106.33	90453
6/29/2016	3:51 PM	106.33	106.36	106.32	106.35	83267
6/29/2016	3:52 PM	106.28	106.33	106.27	106.33	127295
6/29/2016	3:53 PM	106.25	106.28	106.24	106.28	116674
6/29/2016	3:54 PM	106.2008	106.255	106.18	106.24	160473
6/29/2016	3:55 PM	106.23	106.25	106.2	106.2	74576
6/29/2016	3:56 PM	106.25	106.255	106.22	106.23	71076
6/29/2016	3:57 PM	106.235	106.26	106.21	106.25	141820
6/29/2016	3:58 PM	106.275	106.295	106.22	106.23	255312
6/29/2016	3:59 PM	106.32	106.32	106.27	106.275	200292
6/29/2016	4:00 PM	106.31	106.34	106.26	106.32	988580
6/30/2016	9:31 AM	106.52	106.63	106.51	106.52	297084
6/30/2016	9:32 AM	106.52	106.56	106.51	106.52	163631
6/30/2016	9:33 AM	106.44	106.53	106.42	106.53	120261
6/30/2016	9:34 AM	106.45	106.48	106.39	106.43	212129
6/30/2016	9:35 AM	106.55	106.55	106.46	106.46	98377
6/30/2016	9:36 AM	106.59	106.66	106.55	106.55	189598
6/30/2016	9:37 AM	106.4601	106.595	106.41	106.59	89476
6/30/2016	9:38 AM	106.42	106.5309	106.41	106.47	187433
6/30/2016	9:39 AM	106.46	106.5	106.42	106.43	80426
6/30/2016	9:40 AM	106.48	106.5	106.4336	106.46	89048
6/30/2016	9:41 AM	106.39	106.49	106.37	106.47	73663
6/30/2016	9:42 AM	106.47	106.47	106.38	106.391	100287
6/30/2016	9:43 AM	106.5	106.54	106.46	106.47	168388
6/30/2016	9:44 AM	106.53	106.57	106.48	106.5	151000
6/30/2016	9:45 AM	106.46	106.53	106.44	106.526	350392
6/30/2016	9:46 AM	106.46	106.5	106.41	106.47	49277
6/30/2016	9:47 AM	106.45	106.5	106.43	106.46	55353
6/30/2016	9:48 AM	106.43	106.49	106.41	106.45	164613
6/30/2016	9:49 AM	106.48	106.49	106.42	106.44	81521
6/30/2016	9:50 AM	106.47	106.53	106.45	106.48	105977
6/30/2016	9:51 AM	106.4	106.485	106.38	106.48	176497
6/30/2016	9:52 AM	106.32	106.39	106.31	106.39	209442
6/30/2016	9:53 AM	106.28	106.34	106.28	106.31	99014
6/30/2016	9:54 AM	106.35	106.35	106.28	106.28	66212
6/30/2016	9:55 AM	106.27	106.35	106.26	106.35	50035
6/30/2016	9:56 AM	106.271	106.31	106.27	106.27	41140
6/30/2016	9:57 AM	106.3	106.31	106.27	106.278	28624
6/30/2016	9:58 AM	106.26	106.31	106.25	106.31	82069
6/30/2016	9:59 AM	106.21	106.2562	106.18	106.2562	132459
6/30/2016	10:00 AM	106.24	106.26	106.19	106.21	140227
6/30/2016	10:01 AM	106.25	106.28	106.2239	106.2338	53442
6/30/2016	10:02 AM	106.2799	106.32	106.25	106.25	48778
6/30/2016	10:03 AM	106.29	106.2999	106.24	106.27	55721
6/30/2016	10:04 AM	106.3	106.32	106.28	106.29	72110
6/30/2016	10:05 AM	106.22	106.3	106.22	106.3	97378
6/30/2016	10:06 AM	106.17	106.25	106.165	106.22	104632
6/30/2016	10:07 AM	106.22	106.22	106.13	106.17	95075
6/30/2016	10:08 AM	106.31	106.31	106.19	106.2121	120341
6/30/2016	10:09 AM	106.31	106.34	106.29	106.31	109977
6/30/2016	10:10 AM	106.33	106.34	106.3	106.31	56833
6/30/2016	10:11 AM	106.41	106.41	106.32	106.33	61926
6/30/2016	10:12 AM	106.38	106.43	106.34	106.41	92415
6/30/2016	10:13 AM	106.36	106.38	106.32	106.38	27835
6/30/2016	10:14 AM	106.36	106.39	106.34	106.36	88891
6/30/2016	10:15 AM	106.4	106.41	106.35	106.3605	91075
6/30/2016	10:16 AM	106.4	106.43	106.38	106.395	225453
6/30/2016	10:17 AM	106.4	106.43	106.38	106.405	51055
6/30/2016	10:18 AM	106.37	106.41	106.34	106.41	65764
6/30/2016	10:19 AM	106.37	106.39	106.35	106.37	16122
6/30/2016	10:20 AM	106.36	106.38	106.34	106.37	37590
6/30/2016	10:21 AM	106.4199	106.42	106.36	106.38	43890
6/30/2016	10:22 AM	106.31	106.41	106.31	106.41	31468
6/30/2016	10:23 AM	106.34	106.35	106.28	106.31	39369
6/30/2016	10:24 AM	106.33	106.39	106.31	106.326	45233
6/30/2016	10:25 AM	106.29	106.33	106.28	106.3299	47758
6/30/2016	10:26 AM	106.28	106.31	106.255	106.3	48414
6/30/2016	10:27 AM	106.16	106.28	106.16	106.28	176269
6/30/2016	10:28 AM	106.16	106.2	106.14	106.163	64326
6/30/2016	10:29 AM	106.17	106.195	106.14	106.16	59009
6/30/2016	10:30 AM	106.19	106.2164	106.15	106.15	139100
6/30/2016	10:31 AM	106.22	106.239	106.18	106.19	55211
6/30/2016	10:32 AM	106.34	106.34	106.22	106.22	95723
6/30/2016	10:33 AM	106.33	106.35	106.31	106.33	42673
6/30/2016	10:34 AM	106.31	106.328	106.28	106.32	75808
6/30/2016	10:35 AM	106.31	106.36	106.3	106.3	38570
6/30/2016	10:36 AM	106.34	106.38	106.33	106.33	53752
6/30/2016	10:37 AM	106.32	106.36	106.31	106.35	67234
6/30/2016	10:38 AM	106.39	106.4	106.31	106.3164	27670
6/30/2016	10:39 AM	106.51	106.51	106.39	106.4	222910
6/30/2016	10:40 AM	106.46	106.51	106.45	106.5	48228
6/30/2016	10:41 AM	106.38	106.46	106.38	106.46	40555
6/30/2016	10:42 AM	106.46	106.46	106.38	106.38	92403
6/30/2016	10:43 AM	106.46	106.47	106.42	106.45	65366
6/30/2016	10:44 AM	106.56	106.56	106.46	106.46	259630
6/30/2016	10:45 AM	106.51	106.5528	106.48	106.55	101402
6/30/2016	10:46 AM	106.49	106.51	106.48	106.51	25222
6/30/2016	10:47 AM	106.54	106.55	106.5	106.5	172609
6/30/2016	10:48 AM	106.59	106.615	106.53	106.54	49606
6/30/2016	10:49 AM	106.57	106.61	106.57	106.585	65096
6/30/2016	10:50 AM	106.6	106.6	106.57	106.58	147214
6/30/2016	10:51 AM	106.62	106.62	106.5999	106.5999	65814
6/30/2016	10:52 AM	106.68	106.7	106.62	106.62	116830
6/30/2016	10:53 AM	106.7	106.7	106.652	106.68	29602
6/30/2016	10:54 AM	106.63	106.6901	106.605	106.69	36583
6/30/2016	10:55 AM	106.59	106.63	106.58	106.627	38203
6/30/2016	10:56 AM	106.64	106.64	106.59	106.59	111598
6/30/2016	10:57 AM	106.64	106.65	106.62	106.6466	9143
6/30/2016	10:58 AM	106.69	106.6911	106.645	106.65	48900
6/30/2016	10:59 AM	106.6967	106.71	106.68	106.69	227218
6/30/2016	11:00 AM	106.72	106.73	106.7	106.7	51072
6/30/2016	11:01 AM	106.67	106.73	106.65	106.7101	59867
6/30/2016	11:02 AM	106.65	106.66	106.61	106.66	100320
6/30/2016	11:03 AM	106.68	106.72	106.64	106.66	140516
6/30/2016	11:04 AM	106.685	106.7	106.66	106.68	70708
6/30/2016	11:05 AM	106.76	106.79	106.67	106.68	97303
6/30/2016	11:06 AM	106.805	106.82	106.77	106.77	218049
6/30/2016	11:07 AM	106.83	106.85	106.8067	106.81	74868
6/30/2016	11:08 AM	106.8305	106.87	106.82	106.84	44717
6/30/2016	11:09 AM	106.85	106.86	106.82	106.84	22989
6/30/2016	11:10 AM	106.945	106.95	106.84	106.85	165392
6/30/2016	11:11 AM	106.99	107	106.94	106.945	142375
6/30/2016	11:12 AM	106.92	106.9905	106.92	106.98	224004
6/30/2016	11:13 AM	106.9	106.9158	106.87	106.9158	85534
6/30/2016	11:14 AM	106.9	106.91	106.88	106.89	111250
6/30/2016	11:15 AM	106.91	106.92	106.8701	106.905	34926
6/30/2016	11:16 AM	106.91	106.93	106.9	106.9	29416
6/30/2016	11:17 AM	106.86	106.92	106.8499	106.91	33527
6/30/2016	11:18 AM	106.82	106.87	106.82	106.86	45140
6/30/2016	11:19 AM	106.77	106.83	106.77	106.82	49672
6/30/2016	11:20 AM	106.77	106.79	106.756	106.76	29915
6/30/2016	11:21 AM	106.77	106.778	106.74	106.76	50197
6/30/2016	11:22 AM	106.79	106.82	106.75	106.77	105174
6/30/2016	11:23 AM	106.77	106.8	106.77	106.78	71271
6/30/2016	11:24 AM	106.78	106.81	106.78	106.78	94555
6/30/2016	11:25 AM	106.78	106.82	106.77	106.77	32837
6/30/2016	11:26 AM	106.84	106.84	106.76	106.78	72563
6/30/2016	11:27 AM	106.85	106.88	106.83	106.84	82012
6/30/2016	11:28 AM	106.845	106.87	106.83	106.85	110016
6/30/2016	11:29 AM	106.95	106.95	106.84	106.844	71692
6/30/2016	11:30 AM	106.95	106.985	106.92	106.95	211783
6/30/2016	11:31 AM	107.05	107.14	106.95	106.95	452273
6/30/2016	11:32 AM	107.01	107.09	107	107.05	171074
6/30/2016	11:33 AM	107	107.0305	107	107	114536
6/30/2016	11:34 AM	107.05	107.06	106.9885	107	47934
6/30/2016	11:35 AM	107.04	107.05	107.01	107.05	77576
6/30/2016	11:36 AM	107.032	107.05	107.025	107.05	52137
6/30/2016	11:37 AM	107	107.07	106.99	107.032	135911
6/30/2016	11:38 AM	106.97	107.04	106.9507	107	188333
6/30/2016	11:39 AM	106.97	106.98	106.93	106.97	36647
6/30/2016	11:40 AM	106.96	106.9817	106.93	106.97	13170
6/30/2016	11:41 AM	106.915	106.97	106.9	106.96	26969
6/30/2016	11:42 AM	106.89	106.93	106.885	106.91	119504
6/30/2016	11:43 AM	106.8959	106.91	106.87	106.89	69162
6/30/2016	11:44 AM	106.92	106.95	106.92	106.92	63881
6/30/2016	11:45 AM	106.86	106.9301	106.86	106.93	25881
6/30/2016	11:46 AM	106.89	106.91	106.87	106.87	21624
6/30/2016	11:47 AM	106.89	106.89	106.852	106.88	18219
6/30/2016	11:48 AM	106.91	106.92	106.9	106.9	13468
6/30/2016	11:49 AM	106.93	106.94	106.9063	106.92	13154
6/30/2016	11:50 AM	106.92	106.93	106.89	106.92	85289
6/30/2016	11:51 AM	106.9	106.93	106.89	106.92	12831
6/30/2016	11:52 AM	106.86	106.9	106.86	106.9	49563
6/30/2016	11:53 AM	106.878	106.878	106.85	106.86	23596
6/30/2016	11:54 AM	106.88	106.89	106.86	106.87	14274
6/30/2016	11:55 AM	106.92	106.93	106.86	106.87	29606
6/30/2016	11:56 AM	106.95	106.95	106.91	106.92	40623
6/30/2016	11:57 AM	106.95	106.96	106.93	106.94	43638
6/30/2016	11:58 AM	106.9	106.98	106.9	106.96	37624
6/30/2016	11:59 AM	106.94	106.95	106.88	106.9	42272
6/30/2016	12:00 PM	106.98	106.99	106.89	106.93	45752
6/30/2016	12:01 PM	107.0401	107.06	106.98	106.99	234786
6/30/2016	12:02 PM	107.06	107.06	107.03	107.045	56503
6/30/2016	12:03 PM	107.03	107.07	107.02	107.06	93660
6/30/2016	12:04 PM	107.02	107.09	107	107.03	111747
6/30/2016	12:05 PM	107	107.04	106.99	107.02	55995
6/30/2016	12:06 PM	106.97	107	106.95	107	129679
6/30/2016	12:07 PM	106.96	106.99	106.95	106.97	13404
6/30/2016	12:08 PM	107.02	107.02	106.95	106.95	113191
6/30/2016	12:09 PM	106.9637	107.03	106.96	107.02	49196
6/30/2016	12:10 PM	106.9501	106.99	106.92	106.9616	111914
6/30/2016	12:11 PM	107.03	107.06	106.96	106.96	126782
6/30/2016	12:12 PM	107.01	107.0362	106.97	107.03	62054
6/30/2016	12:13 PM	106.96	107.01	106.96	106.99	110772
6/30/2016	12:14 PM	107	107.02	106.96	106.96	52252
6/30/2016	12:15 PM	107.07	107.07	107	107.01	120187
6/30/2016	12:16 PM	107.09	107.13	107.07	107.072	85281
6/30/2016	12:17 PM	107.14	107.15	107.09	107.1	75955
6/30/2016	12:18 PM	107.2	107.22	107.14	107.14	148272
6/30/2016	12:19 PM	107.17	107.21	107.16	107.2	173468
6/30/2016	12:20 PM	107.17	107.1972	107.16	107.175	99861
6/30/2016	12:21 PM	107.23	107.24	107.158	107.17	50520
6/30/2016	12:22 PM	107.18	107.23	107.18	107.222	19551
6/30/2016	12:23 PM	107.2	107.21	107.17	107.18	15363
6/30/2016	12:24 PM	107.21	107.23	107.204	107.21	45826
6/30/2016	12:25 PM	107.28	107.29	107.22	107.22	49789
6/30/2016	12:26 PM	107.26	107.29	107.25	107.2895	24951
6/30/2016	12:27 PM	107.25	107.27	107.24	107.26	51336
6/30/2016	12:28 PM	107.27	107.27	107.22	107.25	53530
6/30/2016	12:29 PM	107.28	107.32	107.26	107.27	108249
6/30/2016	12:30 PM	107.28	107.285	107.253	107.285	38440
6/30/2016	12:31 PM	107.28	107.29	107.2601	107.285	12460
6/30/2016	12:32 PM	107.2605	107.29	107.26	107.28	31658
6/30/2016	12:33 PM	107.28	107.29	107.26	107.27	101700
6/30/2016	12:34 PM	107.3	107.32	107.26	107.28	44473
6/30/2016	12:35 PM	107.27	107.307	107.27	107.3001	16136
6/30/2016	12:36 PM	107.26	107.28	107.25	107.27	45333
6/30/2016	12:37 PM	107.27	107.295	107.25	107.26	19326
6/30/2016	12:38 PM	107.26	107.28	107.26	107.27	12974
6/30/2016	12:39 PM	107.23	107.26	107.22	107.26	33139
6/30/2016	12:40 PM	107.22	107.24	107.17	107.24	139331
6/30/2016	12:41 PM	107.155	107.2399	107.155	107.22	89746
6/30/2016	12:42 PM	107.1505	107.18	107.14	107.15	84944
6/30/2016	12:43 PM	107.1699	107.19	107.16	107.16	37411
6/30/2016	12:44 PM	107.16	107.2099	107.16	107.17	23121
6/30/2016	12:45 PM	107.13	107.16	107.13	107.16	42127
6/30/2016	12:46 PM	107.16	107.18	107.13	107.13	33992
6/30/2016	12:47 PM	107.17	107.19	107.14	107.16	45762
6/30/2016	12:48 PM	107.22	107.23	107.18	107.18	31552
6/30/2016	12:49 PM	107.18	107.23	107.18	107.22	22122
6/30/2016	12:50 PM	107.24	107.24	107.19	107.19	26388
6/30/2016	12:51 PM	107.33	107.335	107.23	107.24	206956
6/30/2016	12:52 PM	107.3	107.33	107.28	107.32	111318
6/30/2016	12:53 PM	107.24	107.29	107.22	107.29	56844
6/30/2016	12:54 PM	107.23	107.2505	107.22	107.23	52918
6/30/2016	12:55 PM	107.26	107.27	107.24	107.24	49359
6/30/2016	12:56 PM	107.3	107.3	107.27	107.27	27912
6/30/2016	12:57 PM	107.2815	107.31	107.26	107.2968	55416
6/30/2016	12:58 PM	107.26	107.28	107.23	107.28	34522
6/30/2016	12:59 PM	107.29	107.305	107.27	107.27	90033
6/30/2016	1:00 PM	107.29	107.3	107.28	107.29	42567
6/30/2016	1:01 PM	107.29	107.3	107.28	107.29	35148
6/30/2016	1:02 PM	107.31	107.31	107.29	107.29	50203
6/30/2016	1:03 PM	107.29	107.34	107.26	107.315	66594
6/30/2016	1:04 PM	107.29	107.32	107.29	107.3	19197
6/30/2016	1:05 PM	107.29	107.32	107.29	107.29	16258
6/30/2016	1:06 PM	107.25	107.31	107.25	107.29	28428
6/30/2016	1:07 PM	107.24	107.25	107.21	107.2445	86570
6/30/2016	1:08 PM	107.28	107.2809	107.24	107.24	66708
6/30/2016	1:09 PM	107.3	107.316	107.29	107.29	116025
6/30/2016	1:10 PM	107.25	107.2771	107.24	107.2771	19258
6/30/2016	1:11 PM	107.2	107.25	107.2	107.25	40360
6/30/2016	1:12 PM	107.2	107.21	107.18	107.2	40363
6/30/2016	1:13 PM	107.166	107.2071	107.166	107.2	24611
6/30/2016	1:14 PM	107.21	107.21	107.165	107.165	19700
6/30/2016	1:15 PM	107.2	107.23	107.185	107.2	22419
6/30/2016	1:16 PM	107.23	107.23	107.19	107.2	91204
6/30/2016	1:17 PM	107.25	107.25	107.225	107.23	19062
6/30/2016	1:18 PM	107.22	107.24	107.21	107.24	14653
6/30/2016	1:19 PM	107.242	107.242	107.21	107.22	33293
6/30/2016	1:20 PM	107.2	107.24	107.2	107.24	13979
6/30/2016	1:21 PM	107.22	107.24	107.2	107.2	12049
6/30/2016	1:22 PM	107.2138	107.22	107.205	107.22	21150
6/30/2016	1:23 PM	107.2	107.22	107.2	107.21	17315
6/30/2016	1:24 PM	107.17	107.2	107.15	107.2	45732
6/30/2016	1:25 PM	107.16	107.16	107.14	107.16	47457
6/30/2016	1:26 PM	107.1665	107.18	107.145	107.1693	16501
6/30/2016	1:27 PM	107.16	107.17	107.14	107.17	39682
6/30/2016	1:28 PM	107.12	107.17	107.12	107.17	22841
6/30/2016	1:29 PM	107.1075	107.12	107.08	107.12	26334
6/30/2016	1:30 PM	107.17	107.17	107.1007	107.1099	30190
6/30/2016	1:31 PM	107.145	107.19	107.145	107.18	23216
6/30/2016	1:32 PM	107.15	107.1639	107.14	107.15	51527
6/30/2016	1:33 PM	107.135	107.1601	107.12	107.15	28332
6/30/2016	1:34 PM	107.115	107.16	107.115	107.15	30232
6/30/2016	1:35 PM	107.1299	107.15	107.127	107.13	11346
6/30/2016	1:36 PM	107.15	107.16	107.13	107.13	7899
6/30/2016	1:37 PM	107.15	107.18	107.14	107.1539	40912
6/30/2016	1:38 PM	107.19	107.19	107.1501	107.16	11581
6/30/2016	1:39 PM	107.1515	107.19	107.14	107.19	17463
6/30/2016	1:40 PM	107.1699	107.18	107.15	107.1515	21772
6/30/2016	1:41 PM	107.18	107.2	107.1595	107.169	15985
6/30/2016	1:42 PM	107.18	107.2	107.1709	107.1709	10980
6/30/2016	1:43 PM	107.21	107.21	107.17	107.17	17747
6/30/2016	1:44 PM	107.21	107.2299	107.21	107.21	14461
6/30/2016	1:45 PM	107.26	107.26	107.21	107.22	17182
6/30/2016	1:46 PM	107.27	107.28	107.25	107.25	21839
6/30/2016	1:47 PM	107.24	107.26	107.23	107.26	16358
6/30/2016	1:48 PM	107.22	107.24	107.2	107.24	17459
6/30/2016	1:49 PM	107.21	107.23	107.2	107.2135	14417
6/30/2016	1:50 PM	107.22	107.23	107.21	107.21	16730
6/30/2016	1:51 PM	107.25	107.26	107.22	107.22	13309
6/30/2016	1:52 PM	107.22	107.25	107.22	107.2438	16668
6/30/2016	1:53 PM	107.21	107.227	107.205	107.223	27341
6/30/2016	1:54 PM	107.23	107.23	107.2139	107.22	11945
6/30/2016	1:55 PM	107.2	107.23	107.2	107.23	43575
6/30/2016	1:56 PM	107.16	107.2	107.15	107.19	50097
6/30/2016	1:57 PM	107.1638	107.19	107.15	107.16	37029
6/30/2016	1:58 PM	107.18	107.18	107.1562	107.16	23154
6/30/2016	1:59 PM	107.22	107.23	107.19	107.19	41026
6/30/2016	2:00 PM	107.24	107.245	107.2	107.215	16930
6/30/2016	2:01 PM	107.25	107.26	107.22	107.24	21256
6/30/2016	2:02 PM	107.25	107.27	107.2499	107.26	20585
6/30/2016	2:03 PM	107.25	107.28	107.2405	107.25	22613
6/30/2016	2:04 PM	107.2662	107.2662	107.2343	107.245	20993
6/30/2016	2:05 PM	107.2601	107.28	107.2501	107.27	516472
6/30/2016	2:06 PM	107.21	107.2749	107.21	107.27	330243
6/30/2016	2:07 PM	107.26	107.27	107.215	107.22	58481
6/30/2016	2:08 PM	107.2539	107.29	107.2539	107.27	26779
6/30/2016	2:09 PM	107.29	107.29	107.25	107.2519	37783
6/30/2016	2:10 PM	107.31	107.32	107.282	107.29	182383
6/30/2016	2:11 PM	107.31	107.333	107.3	107.31	36392
6/30/2016	2:12 PM	107.35	107.35	107.31	107.32	51494
6/30/2016	2:13 PM	107.32	107.35	107.31	107.35	36552
6/30/2016	2:14 PM	107.32	107.323	107.3	107.32	47432
6/30/2016	2:15 PM	107.32	107.33	107.29	107.32	33465
6/30/2016	2:16 PM	107.33	107.34	107.31	107.32	89364
6/30/2016	2:17 PM	107.35	107.36	107.33	107.33	41825
6/30/2016	2:18 PM	107.381	107.4	107.35	107.35	41145
6/30/2016	2:19 PM	107.4	107.4	107.38	107.38	151085
6/30/2016	2:20 PM	107.41	107.42	107.39	107.4	60928
6/30/2016	2:21 PM	107.42	107.44	107.41	107.415	52250
6/30/2016	2:22 PM	107.45	107.45	107.41	107.42	47887
6/30/2016	2:23 PM	107.45	107.47	107.4405	107.46	184182
6/30/2016	2:24 PM	107.41	107.45	107.41	107.45	49359
6/30/2016	2:25 PM	107.43	107.43	107.4	107.41	20352
6/30/2016	2:26 PM	107.36	107.43	107.35	107.42	88436
6/30/2016	2:27 PM	107.37	107.37	107.34	107.36	21414
6/30/2016	2:28 PM	107.31	107.37	107.3	107.37	63594
6/30/2016	2:29 PM	107.29	107.32	107.2801	107.31	26792
6/30/2016	2:30 PM	107.3	107.3	107.26	107.29	52243
6/30/2016	2:31 PM	107.325	107.35	107.3	107.3	32658
6/30/2016	2:32 PM	107.35	107.36	107.31	107.33	49850
6/30/2016	2:33 PM	107.36	107.36	107.33	107.34	15145
6/30/2016	2:34 PM	107.33	107.3738	107.325	107.36	23971
6/30/2016	2:35 PM	107.24	107.36	107.24	107.33	122341
6/30/2016	2:36 PM	107.3	107.31	107.23	107.244	143347
6/30/2016	2:37 PM	107.3	107.32	107.2805	107.3	17040
6/30/2016	2:38 PM	107.3	107.32	107.28	107.3	21732
6/30/2016	2:39 PM	107.26	107.29	107.24	107.29	20811
6/30/2016	2:40 PM	107.3	107.3	107.255	107.26	12018
6/30/2016	2:41 PM	107.3	107.32	107.29	107.3005	35204
6/30/2016	2:42 PM	107.34	107.35	107.3	107.31	54958
6/30/2016	2:43 PM	107.355	107.37	107.3189	107.34	45603
6/30/2016	2:44 PM	107.3032	107.36	107.3032	107.3537	26851
6/30/2016	2:45 PM	107.35	107.39	107.3	107.3	63606
6/30/2016	2:46 PM	107.35	107.38	107.34	107.36	54037
6/30/2016	2:47 PM	107.35	107.38	107.34	107.35	13994
6/30/2016	2:48 PM	107.36	107.4	107.35	107.35	18915
6/30/2016	2:49 PM	107.38	107.41	107.36	107.36	88058
6/30/2016	2:50 PM	107.4	107.41	107.38	107.38	54660
6/30/2016	2:51 PM	107.4	107.41	107.37	107.3901	96462
6/30/2016	2:52 PM	107.38	107.4	107.378	107.3936	19127
6/30/2016	2:53 PM	107.41	107.42	107.37	107.38	44775
6/30/2016	2:54 PM	107.42	107.43	107.384	107.41	54765
6/30/2016	2:55 PM	107.44	107.45	107.41	107.42	58460
6/30/2016	2:56 PM	107.47	107.48	107.44	107.44	53938
6/30/2016	2:57 PM	107.44	107.49	107.44	107.46	192926
6/30/2016	2:58 PM	107.42	107.45	107.41	107.4403	35153
6/30/2016	2:59 PM	107.42	107.455	107.42	107.43	81027
6/30/2016	3:00 PM	107.45	107.46	107.4	107.43	84903
6/30/2016	3:01 PM	107.5	107.5	107.45	107.45	39015
6/30/2016	3:02 PM	107.5	107.52	107.49	107.495	80074
6/30/2016	3:03 PM	107.48	107.51	107.47	107.5	41835
6/30/2016	3:04 PM	107.431	107.48	107.431	107.47	40604
6/30/2016	3:05 PM	107.46	107.46	107.42	107.44	33832
6/30/2016	3:06 PM	107.48	107.49	107.4601	107.4699	27068
6/30/2016	3:07 PM	107.4999	107.51	107.47	107.48	38474
6/30/2016	3:08 PM	107.49	107.495	107.47	107.48	39068
6/30/2016	3:09 PM	107.48	107.49	107.45	107.48	58481
6/30/2016	3:10 PM	107.4872	107.4877	107.475	107.48	16299
6/30/2016	3:11 PM	107.396	107.475	107.396	107.475	92703
6/30/2016	3:12 PM	107.41	107.42	107.38	107.4	62374
6/30/2016	3:13 PM	107.45	107.47	107.4073	107.4073	67739
6/30/2016	3:14 PM	107.47	107.49	107.4401	107.46	26309
6/30/2016	3:15 PM	107.44	107.48	107.42	107.48	33027
6/30/2016	3:16 PM	107.375	107.44	107.37	107.44	56873
6/30/2016	3:17 PM	107.35	107.38	107.335	107.38	107059
6/30/2016	3:18 PM	107.33	107.35	107.3	107.34	125299
6/30/2016	3:19 PM	107.33	107.34	107.3035	107.33	53140
6/30/2016	3:20 PM	107.35	107.36	107.32	107.334	35499
6/30/2016	3:21 PM	107.34	107.36	107.33	107.35	39875
6/30/2016	3:22 PM	107.33	107.35	107.3	107.33	57254
6/30/2016	3:23 PM	107.355	107.37	107.339	107.34	43572
6/30/2016	3:24 PM	107.4	107.4	107.35	107.36	43515
6/30/2016	3:25 PM	107.4	107.4166	107.39	107.3901	35077
6/30/2016	3:26 PM	107.51	107.52	107.4	107.4	115411
6/30/2016	3:27 PM	107.54	107.56	107.51	107.51	105203
6/30/2016	3:28 PM	107.53	107.55	107.51	107.5362	37540
6/30/2016	3:29 PM	107.51	107.52	107.5	107.52	19872
6/30/2016	3:30 PM	107.53	107.54	107.5	107.5075	135773
6/30/2016	3:31 PM	107.48	107.54	107.47	107.535	51395
6/30/2016	3:32 PM	107.49	107.51	107.475	107.48	55471
6/30/2016	3:33 PM	107.46	107.4905	107.455	107.49	27346
6/30/2016	3:34 PM	107.525	107.53	107.45	107.45	74951
6/30/2016	3:35 PM	107.535	107.535	107.5	107.53	29027
6/30/2016	3:36 PM	107.45	107.57	107.4439	107.535	115897
6/30/2016	3:37 PM	107.47	107.47	107.42	107.44	30216
6/30/2016	3:38 PM	107.48	107.49	107.45	107.47	30066
6/30/2016	3:39 PM	107.44	107.495	107.4201	107.49	30696
6/30/2016	3:40 PM	107.46	107.51	107.44	107.441	46024
6/30/2016	3:41 PM	107.45	107.48	107.43	107.46	64368
6/30/2016	3:42 PM	107.4202	107.46	107.42	107.45	39915
6/30/2016	3:43 PM	107.44	107.465	107.421	107.43	39959
6/30/2016	3:44 PM	107.38	107.445	107.37	107.445	65609
6/30/2016	3:45 PM	107.3199	107.385	107.3	107.385	80791
6/30/2016	3:46 PM	107.28	107.32	107.27	107.32	67238
6/30/2016	3:47 PM	107.34	107.34	107.27	107.29	132774
6/30/2016	3:48 PM	107.31	107.345	107.29	107.34	59012
6/30/2016	3:49 PM	107.295	107.315	107.28	107.315	40786
6/30/2016	3:50 PM	107.29	107.31	107.27	107.295	136420
6/30/2016	3:51 PM	107.33	107.34	107.285	107.285	149121
6/30/2016	3:52 PM	107.305	107.35	107.3	107.33	160086
6/30/2016	3:53 PM	107.34	107.36	107.29	107.31	136288
6/30/2016	3:54 PM	107.35	107.36	107.32	107.34	163604
6/30/2016	3:55 PM	107.41	107.42	107.3538	107.3538	290085
6/30/2016	3:56 PM	107.38	107.415	107.365	107.41	146375
6/30/2016	3:57 PM	107.36	107.38	107.34	107.37	172235
6/30/2016	3:58 PM	107.35	107.37	107.34	107.36	143938
6/30/2016	3:59 PM	107.38	107.4	107.3401	107.35	379073
6/30/2016	4:00 PM	107.54	107.61	107.37	107.38	1210136
7/1/2016	9:31 AM	107.5463	107.55	107.45	107.495	172426
7/1/2016	9:32 AM	107.54	107.56	107.53	107.54	92392
7/1/2016	9:33 AM	107.54	107.56	107.5	107.55	65741
7/1/2016	9:34 AM	107.56	107.56	107.52	107.54	69616
7/1/2016	9:35 AM	107.63	107.64	107.536	107.55	82076
7/1/2016	9:36 AM	107.81	107.81	107.6339	107.64	247176
7/1/2016	9:37 AM	107.84	107.84	107.76	107.81	139151
7/1/2016	9:38 AM	107.87	107.89	107.8	107.84	184995
7/1/2016	9:39 AM	107.842	107.9	107.84	107.87	197442
7/1/2016	9:40 AM	107.89	107.9	107.84	107.845	41599
7/1/2016	9:41 AM	107.91	107.91	107.86	107.895	63448
7/1/2016	9:42 AM	107.88	107.9	107.83	107.89	77469
7/1/2016	9:43 AM	107.94	107.95	107.875	107.88	35760
7/1/2016	9:44 AM	107.97	107.98	107.9101	107.946	136095
7/1/2016	9:45 AM	107.98	107.99	107.9532	107.9791	49354
7/1/2016	9:46 AM	107.9838	108	107.96	107.99	65209
7/1/2016	9:47 AM	107.9464	107.985	107.9385	107.98	127403
7/1/2016	9:48 AM	107.98	107.98	107.93	107.9428	49052
7/1/2016	9:49 AM	107.96	108.02	107.94	107.99	44926
7/1/2016	9:50 AM	107.97	108	107.95	107.96	78831
7/1/2016	9:51 AM	108.04	108.05	107.99	107.99	77277
7/1/2016	9:52 AM	108.07	108.1	108.0467	108.0467	86405
7/1/2016	9:53 AM	108.12	108.1457	108.07	108.07	148425
7/1/2016	9:54 AM	108.09	108.13	108.089	108.121	30495
7/1/2016	9:55 AM	108.0501	108.0991	108.05	108.09	26491
7/1/2016	9:56 AM	108.07	108.08	108.06	108.06	37198
7/1/2016	9:57 AM	108.05	108.08	108.03	108.061	111776
7/1/2016	9:58 AM	108.0707	108.081	108.05	108.055	44408
7/1/2016	9:59 AM	108.0993	108.11	108.06	108.07	57193
7/1/2016	10:00 AM	108.17	108.21	108.0901	108.1	213356
7/1/2016	10:01 AM	108.22	108.24	108.12	108.18	283302
7/1/2016	10:02 AM	108.18	108.25	108.167	108.24	87413
7/1/2016	10:03 AM	108.2	108.22	108.18	108.19	26184
7/1/2016	10:04 AM	108.17	108.21	108.17	108.21	40641
7/1/2016	10:05 AM	108.21	108.23	108.17	108.17	50999
7/1/2016	10:06 AM	108.2401	108.26	108.21	108.22	102034
7/1/2016	10:07 AM	108.21	108.245	108.21	108.24	40849
7/1/2016	10:08 AM	108.22	108.22	108.175	108.2	80358
7/1/2016	10:09 AM	108.21	108.23	108.19	108.21	24075
7/1/2016	10:10 AM	108.19	108.21	108.1567	108.21	104267
7/1/2016	10:11 AM	108.152	108.2	108.15	108.2	51646
7/1/2016	10:12 AM	108.22	108.2238	108.16	108.16	83895
7/1/2016	10:13 AM	108.24	108.25	108.205	108.22	37894
7/1/2016	10:14 AM	108.23	108.26	108.21	108.25	125592
7/1/2016	10:15 AM	108.23	108.25	108.22	108.24	31663
7/1/2016	10:16 AM	108.23	108.24	108.21	108.22	32457
7/1/2016	10:17 AM	108.29	108.3	108.22	108.225	64217
7/1/2016	10:18 AM	108.29	108.3	108.27	108.295	148032
7/1/2016	10:19 AM	108.3	108.33	108.28	108.285	87643
7/1/2016	10:20 AM	108.3325	108.35	108.27	108.29	42870
7/1/2016	10:21 AM	108.38	108.39	108.35	108.35	58724
7/1/2016	10:22 AM	108.36	108.39	108.35	108.38	29615
7/1/2016	10:23 AM	108.36	108.37	108.331	108.37	78049
7/1/2016	10:24 AM	108.33	108.37	108.3207	108.36	90846
7/1/2016	10:25 AM	108.31	108.34	108.3012	108.34	49529
7/1/2016	10:26 AM	108.3	108.315	108.29	108.315	67671
7/1/2016	10:27 AM	108.33	108.38	108.31	108.31	72847
7/1/2016	10:28 AM	108.34	108.349	108.32	108.33	119663
7/1/2016	10:29 AM	108.33	108.34	108.3	108.34	46626
7/1/2016	10:30 AM	108.33	108.33	108.31	108.32	35023
7/1/2016	10:31 AM	108.35	108.36	108.33	108.34	34139
7/1/2016	10:32 AM	108.295	108.359	108.29	108.35	73476
7/1/2016	10:33 AM	108.2911	108.327	108.28	108.3	48484
7/1/2016	10:34 AM	108.3	108.3	108.28	108.29	34702
7/1/2016	10:35 AM	108.28	108.31	108.27	108.3	127929
7/1/2016	10:36 AM	108.33	108.34	108.28	108.29	103843
7/1/2016	10:37 AM	108.33	108.3399	108.3	108.33	29573
7/1/2016	10:38 AM	108.36	108.4	108.34	108.34	129266
7/1/2016	10:39 AM	108.3243	108.36	108.31	108.36	34800
7/1/2016	10:40 AM	108.349	108.38	108.33	108.33	15927
7/1/2016	10:41 AM	108.41	108.42	108.33	108.35	94941
7/1/2016	10:42 AM	108.36	108.44	108.36	108.41	178854
7/1/2016	10:43 AM	108.3602	108.39	108.35	108.36	49260
7/1/2016	10:44 AM	108.35	108.37	108.35	108.361	14207
7/1/2016	10:45 AM	108.44	108.44	108.34	108.34	32672
7/1/2016	10:46 AM	108.46	108.465	108.42	108.43	55283
7/1/2016	10:47 AM	108.43	108.47	108.42	108.46	43366
7/1/2016	10:48 AM	108.4111	108.44	108.41	108.43	68508
7/1/2016	10:49 AM	108.4105	108.4163	108.39	108.41	83116
7/1/2016	10:50 AM	108.38	108.43	108.38	108.41	52442
7/1/2016	10:51 AM	108.4	108.4199	108.38	108.38	30030
7/1/2016	10:52 AM	108.419	108.44	108.4	108.4	42744
7/1/2016	10:53 AM	108.41	108.43	108.41	108.41	28000
7/1/2016	10:54 AM	108.4	108.42	108.385	108.41	19843
7/1/2016	10:55 AM	108.4305	108.45	108.41	108.41	14867
7/1/2016	10:56 AM	108.43	108.45	108.43	108.44	21258
7/1/2016	10:57 AM	108.421	108.4399	108.42	108.43	10118
7/1/2016	10:58 AM	108.41	108.43	108.39	108.43	86596
7/1/2016	10:59 AM	108.45	108.46	108.41	108.41	23136
7/1/2016	11:00 AM	108.42	108.45	108.42	108.45	40405
7/1/2016	11:01 AM	108.39	108.42	108.39	108.42	37898
7/1/2016	11:02 AM	108.41	108.42	108.38	108.39	43134
7/1/2016	11:03 AM	108.44	108.44	108.41	108.41	108081
7/1/2016	11:04 AM	108.45	108.46	108.431	108.45	29654
7/1/2016	11:05 AM	108.44	108.46	108.43	108.45	26635
7/1/2016	11:06 AM	108.48	108.48	108.44	108.44	28080
7/1/2016	11:07 AM	108.41	108.48	108.4	108.47	118279
7/1/2016	11:08 AM	108.41	108.44	108.4	108.42	45567
7/1/2016	11:09 AM	108.395	108.42	108.395	108.405	22382
7/1/2016	11:10 AM	108.37	108.3905	108.36	108.3905	53456
7/1/2016	11:11 AM	108.35	108.39	108.34	108.39	30786
7/1/2016	11:12 AM	108.3	108.35	108.285	108.35	63214
7/1/2016	11:13 AM	108.31	108.33	108.28	108.29	118963
7/1/2016	11:14 AM	108.32	108.35	108.32	108.32	39957
7/1/2016	11:15 AM	108.32	108.34	108.31	108.34	5587
7/1/2016	11:16 AM	108.3415	108.3462	108.3264	108.33	16980
7/1/2016	11:17 AM	108.32	108.36	108.3	108.34	25982
7/1/2016	11:18 AM	108.305	108.33	108.29	108.32	27379
7/1/2016	11:19 AM	108.34	108.35	108.31	108.31	16250
7/1/2016	11:20 AM	108.31	108.33	108.2751	108.33	47394
7/1/2016	11:21 AM	108.34	108.3536	108.31	108.32	24471
7/1/2016	11:22 AM	108.34	108.34	108.331	108.335	3463
7/1/2016	11:23 AM	108.3	108.34	108.3	108.34	16496
7/1/2016	11:24 AM	108.25	108.3	108.25	108.3	62653
7/1/2016	11:25 AM	108.2	108.27	108.2	108.25	82310
7/1/2016	11:26 AM	108.23	108.24	108.19	108.21	71545
7/1/2016	11:27 AM	108.2	108.255	108.19	108.235	98651
7/1/2016	11:28 AM	108.22	108.23	108.19	108.19	121829
7/1/2016	11:29 AM	108.25	108.25	108.21	108.21	45205
7/1/2016	11:30 AM	108.27	108.3	108.25	108.25	59316
7/1/2016	11:31 AM	108.27	108.285	108.25	108.27	64787
7/1/2016	11:32 AM	108.27	108.27	108.21	108.27	40694
7/1/2016	11:33 AM	108.25	108.28	108.25	108.2799	61566
7/1/2016	11:34 AM	108.22	108.28	108.22	108.25	23815
7/1/2016	11:35 AM	108.24	108.25	108.22	108.22	94149
7/1/2016	11:36 AM	108.21	108.25	108.21	108.24	59859
7/1/2016	11:37 AM	108.21	108.22	108.17	108.21	78380
7/1/2016	11:38 AM	108.22	108.23	108.21	108.21	46811
7/1/2016	11:39 AM	108.23	108.2447	108.2	108.22	37999
7/1/2016	11:40 AM	108.2127	108.23	108.19	108.23	20354
7/1/2016	11:41 AM	108.19	108.25	108.19	108.2104	22096
7/1/2016	11:42 AM	108.17	108.2	108.16	108.19	20025
7/1/2016	11:43 AM	108.15	108.18	108.14	108.17	47710
7/1/2016	11:44 AM	108.21	108.21	108.14	108.145	60615
7/1/2016	11:45 AM	108.2	108.22	108.18	108.21	40108
7/1/2016	11:46 AM	108.2	108.21	108.16	108.2	128681
7/1/2016	11:47 AM	108.14	108.2	108.14	108.2	44747
7/1/2016	11:48 AM	108.17	108.19	108.14	108.14	40806
7/1/2016	11:49 AM	108.21	108.21	108.165	108.1675	17588
7/1/2016	11:50 AM	108.24	108.24	108.21	108.21	36765
7/1/2016	11:51 AM	108.22	108.25	108.21	108.25	50955
7/1/2016	11:52 AM	108.265	108.2695	108.22	108.22	18212
7/1/2016	11:53 AM	108.24	108.26	108.2205	108.26	11184
7/1/2016	11:54 AM	108.24	108.25	108.23	108.2301	17014
7/1/2016	11:55 AM	108.2239	108.25	108.22	108.24	6579
7/1/2016	11:56 AM	108.26	108.26	108.23	108.23	9958
7/1/2016	11:57 AM	108.27	108.28	108.26	108.26	10403
7/1/2016	11:58 AM	108.29	108.2998	108.275	108.28	35781
7/1/2016	11:59 AM	108.29	108.31	108.28	108.28	20302
7/1/2016	12:00 PM	108.28	108.3063	108.28	108.29	11324
7/1/2016	12:01 PM	108.3	108.3	108.27	108.28	10761
7/1/2016	12:02 PM	108.318	108.32	108.31	108.31	11852
7/1/2016	12:03 PM	108.28	108.315	108.28	108.31	7269
7/1/2016	12:04 PM	108.26	108.285	108.25	108.285	9723
7/1/2016	12:05 PM	108.26	108.28	108.24	108.27	23815
7/1/2016	12:06 PM	108.255	108.3	108.25	108.26	127472
7/1/2016	12:07 PM	108.27	108.2771	108.25	108.25	5500
7/1/2016	12:08 PM	108.281	108.285	108.265	108.27	7796
7/1/2016	12:09 PM	108.25	108.31	108.25	108.2801	30169
7/1/2016	12:10 PM	108.24	108.26	108.21	108.25	31888
7/1/2016	12:11 PM	108.249	108.25	108.23	108.24	8731
7/1/2016	12:12 PM	108.229	108.25	108.22	108.25	13451
7/1/2016	12:13 PM	108.23	108.24	108.21	108.22	7033
7/1/2016	12:14 PM	108.21	108.24	108.21	108.23	9643
7/1/2016	12:15 PM	108.25	108.25	108.2	108.2	27519
7/1/2016	12:16 PM	108.25	108.27	108.2441	108.25	13930
7/1/2016	12:17 PM	108.281	108.29	108.26	108.26	19266
7/1/2016	12:18 PM	108.25	108.29	108.24	108.275	30745
7/1/2016	12:19 PM	108.26	108.27	108.245	108.25	9281
7/1/2016	12:20 PM	108.26	108.26	108.2301	108.25	14127
7/1/2016	12:21 PM	108.23	108.2661	108.23	108.2661	9231
7/1/2016	12:22 PM	108.21	108.22	108.2	108.22	7460
7/1/2016	12:23 PM	108.18	108.21	108.17	108.21	26977
7/1/2016	12:24 PM	108.1499	108.1866	108.14	108.18	60378
7/1/2016	12:25 PM	108.11	108.145	108.1036	108.14	60736
7/1/2016	12:26 PM	108.09	108.1101	108.07	108.1101	43439
7/1/2016	12:27 PM	108.1	108.1	108.07	108.08	15629
7/1/2016	12:28 PM	108.07	108.101	108.06	108.1	66610
7/1/2016	12:29 PM	108.11	108.12	108.07	108.07	31384
7/1/2016	12:30 PM	108.11	108.14	108.11	108.115	79176
7/1/2016	12:31 PM	108.09	108.11	108.08	108.1	42804
7/1/2016	12:32 PM	108.15	108.16	108.0967	108.1	59117
7/1/2016	12:33 PM	108.14	108.16	108.13	108.155	56989
7/1/2016	12:34 PM	108.15	108.15	108.125	108.14	54073
7/1/2016	12:35 PM	108.16	108.17	108.14	108.16	46800
7/1/2016	12:36 PM	108.18	108.19	108.16	108.16	136179
7/1/2016	12:37 PM	108.2	108.2	108.17	108.175	20659
7/1/2016	12:38 PM	108.21	108.21	108.19	108.2	5631
7/1/2016	12:39 PM	108.19	108.21	108.18	108.21	28553
7/1/2016	12:40 PM	108.16	108.19	108.16	108.18	34026
7/1/2016	12:41 PM	108.1649	108.19	108.15	108.16	41936
7/1/2016	12:42 PM	108.23	108.23	108.15	108.16	32384
7/1/2016	12:43 PM	108.21	108.22	108.1907	108.22	37108
7/1/2016	12:44 PM	108.248	108.248	108.21	108.22	26188
7/1/2016	12:45 PM	108.25	108.26	108.244	108.2461	32732
7/1/2016	12:46 PM	108.2161	108.25	108.1931	108.25	50913
7/1/2016	12:47 PM	108.18	108.22	108.18	108.21	29715
7/1/2016	12:48 PM	108.18	108.18	108.1528	108.17	35528
7/1/2016	12:49 PM	108.19	108.19	108.18	108.181	7429
7/1/2016	12:50 PM	108.16	108.18	108.15	108.18	18158
7/1/2016	12:51 PM	108.12	108.14	108.12	108.14	24000
7/1/2016	12:52 PM	108.13	108.13	108.09	108.11	20609
7/1/2016	12:53 PM	108.177	108.18	108.13	108.13	32665
7/1/2016	12:54 PM	108.19	108.2	108.17	108.17	13612
7/1/2016	12:55 PM	108.17	108.19	108.16	108.19	26023
7/1/2016	12:56 PM	108.17	108.1799	108.1405	108.17	14593
7/1/2016	12:57 PM	108.16	108.1837	108.16	108.17	3635
7/1/2016	12:58 PM	108.19	108.2095	108.17	108.17	32073
7/1/2016	12:59 PM	108.2	108.21	108.19	108.19	5863
7/1/2016	1:00 PM	108.17	108.21	108.17	108.21	12627
7/1/2016	1:01 PM	108.1632	108.18	108.16	108.17	33481
7/1/2016	1:02 PM	108.17	108.18	108.16	108.17	5420
7/1/2016	1:03 PM	108.185	108.2	108.1601	108.1601	13048
7/1/2016	1:04 PM	108.21	108.23	108.19	108.19	29830
7/1/2016	1:05 PM	108.22	108.22	108.2	108.22	34521
7/1/2016	1:06 PM	108.23	108.24	108.22	108.2234	10828
7/1/2016	1:07 PM	108.26	108.26	108.235	108.24	32255
7/1/2016	1:08 PM	108.285	108.285	108.255	108.27	13056
7/1/2016	1:09 PM	108.25	108.285	108.24	108.285	30041
7/1/2016	1:10 PM	108.25	108.26	108.25	108.26	12726
7/1/2016	1:11 PM	108.27	108.27	108.2599	108.26	8500
7/1/2016	1:12 PM	108.27	108.28	108.27	108.28	31739
7/1/2016	1:13 PM	108.2595	108.27	108.23	108.27	53282
7/1/2016	1:14 PM	108.211	108.26	108.211	108.2562	40967
7/1/2016	1:15 PM	108.21	108.21	108.19	108.21	47022
7/1/2016	1:16 PM	108.2	108.21	108.19	108.2	8043
7/1/2016	1:17 PM	108.17	108.215	108.17	108.2	27593
7/1/2016	1:18 PM	108.18	108.19	108.16	108.17	8819
7/1/2016	1:19 PM	108.1899	108.195	108.18	108.18	11687
7/1/2016	1:20 PM	108.16	108.18	108.16	108.18	22400
7/1/2016	1:21 PM	108.1061	108.151	108.1061	108.151	46577
7/1/2016	1:22 PM	108.13	108.14	108.11	108.11	3056
7/1/2016	1:23 PM	108.13	108.16	108.13	108.13	7766
7/1/2016	1:24 PM	108.1032	108.125	108.1	108.125	11025
7/1/2016	1:25 PM	108.0934	108.105	108.09	108.1	37250
7/1/2016	1:26 PM	108.0763	108.11	108.075	108.09	38102
7/1/2016	1:27 PM	108.05	108.073	108.03	108.071	57549
7/1/2016	1:28 PM	108.07	108.08	108.0599	108.0599	24973
7/1/2016	1:29 PM	108.025	108.06	108.02	108.06	15775
7/1/2016	1:30 PM	107.96	108.03	107.95	108.03	151779
7/1/2016	1:31 PM	107.95	107.97	107.95	107.969	87547
7/1/2016	1:32 PM	107.97	107.97	107.92	107.94	95315
7/1/2016	1:33 PM	108.01	108.01	107.97	107.97	63969
7/1/2016	1:34 PM	107.99	108.01	107.98	108.01	164184
7/1/2016	1:35 PM	108.0205	108.04	107.99	107.99	21402
7/1/2016	1:36 PM	108.028	108.04	108.02	108.029	25390
7/1/2016	1:37 PM	107.99	108.04	107.99	108.03	53640
7/1/2016	1:38 PM	107.97	107.995	107.96	107.995	13320
7/1/2016	1:39 PM	107.97	107.99	107.94	107.96	96846
7/1/2016	1:40 PM	107.98	107.98	107.96	107.97	41953
7/1/2016	1:41 PM	107.98	107.99	107.9732	107.9763	3907
7/1/2016	1:42 PM	108.03	108.04	107.981	107.9831	33411
7/1/2016	1:43 PM	108.03	108.06	108.03	108.04	61140
7/1/2016	1:44 PM	108.0637	108.0637	108.02	108.03	8325
7/1/2016	1:45 PM	108.06	108.07	108.05	108.06	12748
7/1/2016	1:46 PM	108.03	108.07	108.0263	108.051	38160
7/1/2016	1:47 PM	108.011	108.04	108.0069	108.03	25904
7/1/2016	1:48 PM	108.0601	108.07	108.02	108.02	17087
7/1/2016	1:49 PM	108.089	108.11	108.07	108.07	46647
7/1/2016	1:50 PM	108.11	108.11	108.08	108.08	68595
7/1/2016	1:51 PM	108.11	108.11	108.08	108.1	32861
7/1/2016	1:52 PM	108.09	108.115	108.081	108.115	26906
7/1/2016	1:53 PM	108.07	108.08	108.065	108.08	7600
7/1/2016	1:54 PM	108.05	108.07	108.05	108.07	54915
7/1/2016	1:55 PM	108.04	108.06	108.02	108.05	15765
7/1/2016	1:56 PM	108.06	108.0671	108.045	108.045	45335
7/1/2016	1:57 PM	108.07	108.09	108.06	108.07	10343
7/1/2016	1:58 PM	108.045	108.07	108.04	108.06	10793
7/1/2016	1:59 PM	108.01	108.04	108.01	108.04	28484
7/1/2016	2:00 PM	108.0371	108.0399	108.01	108.01	7403
7/1/2016	2:01 PM	108.05	108.05	108.04	108.04	23015
7/1/2016	2:02 PM	107.99	108.05	107.99	108.0401	12166
7/1/2016	2:03 PM	108.04	108.07	107.99	108	33226
7/1/2016	2:04 PM	108.058	108.06	108.0475	108.05	9500
7/1/2016	2:05 PM	108.0799	108.11	108.06	108.06	39381
7/1/2016	2:06 PM	108.06	108.08	108.035	108.079	18794
7/1/2016	2:07 PM	108.07	108.07	108.04	108.06	6500
7/1/2016	2:08 PM	108.03	108.07	108.02	108.07	11089
7/1/2016	2:09 PM	108.07	108.07	108.03	108.03	29533
7/1/2016	2:10 PM	108.05	108.09	108.05	108.07	41214
7/1/2016	2:11 PM	108.07	108.08	108.05	108.05	39145
7/1/2016	2:12 PM	108.08	108.09	108.06	108.06	8177
7/1/2016	2:13 PM	108.02	108.1	108.01	108.08	69321
7/1/2016	2:14 PM	108.0201	108.031	108.01	108.011	5919
7/1/2016	2:15 PM	108.0115	108.03	108.005	108.02	10357
7/1/2016	2:16 PM	108.0194	108.03	108.005	108.005	13350
7/1/2016	2:17 PM	107.95	108.01	107.95	108.01	24461
7/1/2016	2:18 PM	107.98	107.98	107.95	107.95	11361
7/1/2016	2:19 PM	107.99	107.99	107.97	107.98	5426
7/1/2016	2:20 PM	107.99	107.99	107.98	107.9801	9861
7/1/2016	2:21 PM	107.99	108.02	107.9801	107.99	27495
7/1/2016	2:22 PM	108.02	108.02	107.98	107.99	38250
7/1/2016	2:23 PM	107.98	108.01	107.98	108.01	24411
7/1/2016	2:24 PM	108.0051	108.0105	107.98	107.98	5523
7/1/2016	2:25 PM	108	108.01	107.9964	108.01	26365
7/1/2016	2:26 PM	107.94	108	107.94	108	12120
7/1/2016	2:27 PM	107.95	107.97	107.94	107.9426	58283
7/1/2016	2:28 PM	108	108	107.94	107.94	16115
7/1/2016	2:29 PM	108.02	108.045	108.01	108.01	89619
7/1/2016	2:30 PM	107.99	108.02	107.99	108.0127	5880
7/1/2016	2:31 PM	107.98	108.02	107.98	107.99	22597
7/1/2016	2:32 PM	108.02	108.03	107.99	107.99	26329
7/1/2016	2:33 PM	108.01	108.04	108.01	108.0101	12411
7/1/2016	2:34 PM	107.9501	108	107.9501	108	25826
7/1/2016	2:35 PM	107.94	107.955	107.93	107.95	9743
7/1/2016	2:36 PM	107.97	107.98	107.94	107.94	26084
7/1/2016	2:37 PM	108	108.0062	107.98	107.98	5822
7/1/2016	2:38 PM	107.93	107.99	107.93	107.99	25938
7/1/2016	2:39 PM	107.94	107.95	107.93	107.94	7124
7/1/2016	2:40 PM	107.9437	107.96	107.94	107.94	28530
7/1/2016	2:41 PM	107.955	107.96	107.93	107.9401	15644
7/1/2016	2:42 PM	107.91	107.9597	107.89	107.9562	47683
7/1/2016	2:43 PM	107.85	107.91	107.85	107.91	43171
7/1/2016	2:44 PM	107.9	107.9	107.86	107.86	20159
7/1/2016	2:45 PM	107.88	107.909	107.87	107.9	26964
7/1/2016	2:46 PM	107.87	107.91	107.87	107.885	97836
7/1/2016	2:47 PM	107.899	107.899	107.86	107.865	39207
7/1/2016	2:48 PM	107.88	107.905	107.86	107.89	47809
7/1/2016	2:49 PM	107.89	107.9	107.8705	107.8705	26248
7/1/2016	2:50 PM	107.9	107.9	107.88	107.88	14975
7/1/2016	2:51 PM	107.92	107.94	107.9	107.9	22401
7/1/2016	2:52 PM	107.92	107.92	107.8814	107.92	45725
7/1/2016	2:53 PM	107.9	107.92	107.9	107.92	40365
7/1/2016	2:54 PM	107.9	107.9	107.89	107.9	18724
7/1/2016	2:55 PM	107.9	107.91	107.895	107.9	6486
7/1/2016	2:56 PM	107.881	107.9	107.88	107.9	20907
7/1/2016	2:57 PM	107.96	107.96	107.8801	107.89	28037
7/1/2016	2:58 PM	108	108	107.9536	107.9536	40520
7/1/2016	2:59 PM	108	108	107.98	108	18514
7/1/2016	3:00 PM	108.02	108.02	107.985	108.0099	72281
7/1/2016	3:01 PM	108.068	108.08	108.02	108.02	154122
7/1/2016	3:02 PM	108.09	108.09	108.06	108.07	24083
7/1/2016	3:03 PM	108.07	108.0995	108.05	108.09	35924
7/1/2016	3:04 PM	108.0801	108.09	108.07	108.07	14929
7/1/2016	3:05 PM	108.055	108.09	108.04	108.09	27661
7/1/2016	3:06 PM	108.135	108.139	108.06	108.06	27031
7/1/2016	3:07 PM	108.19	108.2	108.12	108.135	92708
7/1/2016	3:08 PM	108.22	108.224	108.19	108.19	43418
7/1/2016	3:09 PM	108.23	108.2362	108.21	108.23	30300
7/1/2016	3:10 PM	108.19	108.23	108.19	108.23	19042
7/1/2016	3:11 PM	108.2	108.2041	108.19	108.191	19578
7/1/2016	3:12 PM	108.21	108.22	108.19	108.19	29385
7/1/2016	3:13 PM	108.19	108.205	108.19	108.205	53960
7/1/2016	3:14 PM	108.2	108.2	108.18	108.19	32819
7/1/2016	3:15 PM	108.18	108.24	108.18	108.21	30983
7/1/2016	3:16 PM	108.19	108.22	108.1795	108.18	88299
7/1/2016	3:17 PM	108.22	108.23	108.1924	108.1924	21636
7/1/2016	3:18 PM	108.18	108.235	108.18	108.23	70370
7/1/2016	3:19 PM	108.19	108.19	108.175	108.18	17845
7/1/2016	3:20 PM	108.21	108.21	108.2	108.2	23642
7/1/2016	3:21 PM	108.19	108.22	108.19	108.21	7285
7/1/2016	3:22 PM	108.19	108.2	108.185	108.2	6764
7/1/2016	3:23 PM	108.185	108.19	108.1804	108.1805	10012
7/1/2016	3:24 PM	108.165	108.18	108.15	108.18	35168
7/1/2016	3:25 PM	108.13	108.17	108.11	108.17	45319
7/1/2016	3:26 PM	108.12	108.15	108.12	108.13	62845
7/1/2016	3:27 PM	108.1631	108.17	108.13	108.13	29443
7/1/2016	3:28 PM	108.12	108.16	108.12	108.16	69588
7/1/2016	3:29 PM	108.19	108.19	108.13	108.13	20298
7/1/2016	3:30 PM	108.175	108.21	108.17	108.2	58592
7/1/2016	3:31 PM	108.17	108.19	108.14	108.17	60081
7/1/2016	3:32 PM	108.185	108.215	108.17	108.17	58558
7/1/2016	3:33 PM	108.185	108.23	108.17	108.185	33699
7/1/2016	3:34 PM	108.15	108.185	108.15	108.18	17709
7/1/2016	3:35 PM	108.15	108.18	108.145	108.15	18035
7/1/2016	3:36 PM	108.171	108.171	108.12	108.15	15759
7/1/2016	3:37 PM	108.17	108.19	108.16	108.18	48667
7/1/2016	3:38 PM	108.1199	108.175	108.11	108.175	36219
7/1/2016	3:39 PM	108.06	108.135	108.06	108.11	29094
7/1/2016	3:40 PM	108.03	108.05	107.98	108.05	121201
7/1/2016	3:41 PM	108.051	108.085	108.03	108.03	33603
7/1/2016	3:42 PM	108.08	108.08	108.05	108.059	28292
7/1/2016	3:43 PM	108.14	108.14	108.08	108.084	21248
7/1/2016	3:44 PM	108.13	108.14	108.1129	108.14	20175
7/1/2016	3:45 PM	108.1	108.14	108.09	108.14	40649
7/1/2016	3:46 PM	108.109	108.11	108.07	108.1	26877
7/1/2016	3:47 PM	108.11	108.12	108.08	108.11	34772
7/1/2016	3:48 PM	108.12	108.15	108.1001	108.11	41267
7/1/2016	3:49 PM	108.085	108.12	108.08	108.12	49614
7/1/2016	3:50 PM	108.08	108.09	108.07	108.08	39280
7/1/2016	3:51 PM	108.1	108.14	108.09	108.09	47785
7/1/2016	3:52 PM	108.13	108.14	108.09	108.1	61480
7/1/2016	3:53 PM	108.14	108.16	108.13	108.13	39793
7/1/2016	3:54 PM	108.13	108.16	108.13	108.145	73186
7/1/2016	3:55 PM	108.13	108.16	108.13	108.1341	53868
7/1/2016	3:56 PM	108.2	108.21	108.12	108.14	229465
7/1/2016	3:57 PM	108.2	108.2	108.16	108.2	84019
7/1/2016	3:58 PM	108.18	108.2	108.17	108.195	141251
7/1/2016	3:59 PM	108.16	108.19	108.16	108.18	159682
7/1/2016	4:00 PM	108.08	108.19	108.04	108.17	663023
7/5/2016	9:31 AM	107.57	107.61	107.52	107.58	197920
7/5/2016	9:32 AM	107.6361	107.6361	107.57	107.58	119009
7/5/2016	9:33 AM	107.63	107.66	107.6	107.64	106458
7/5/2016	9:34 AM	107.56	107.63	107.541	107.63	93990
7/5/2016	9:35 AM	107.49	107.56	107.49	107.56	126934
7/5/2016	9:36 AM	107.44	107.49	107.425	107.49	88848
7/5/2016	9:37 AM	107.44	107.45	107.4	107.44	86850
7/5/2016	9:38 AM	107.44	107.47	107.41	107.44	51738
7/5/2016	9:39 AM	107.3662	107.44	107.36	107.43	74967
7/5/2016	9:40 AM	107.38	107.41	107.35	107.36	76636
7/5/2016	9:41 AM	107.34	107.42	107.34	107.39	86395
7/5/2016	9:42 AM	107.34	107.36	107.31	107.35	48998
7/5/2016	9:43 AM	107.3	107.3565	107.2901	107.345	204669
7/5/2016	9:44 AM	107.32	107.32	107.2728	107.3	39622
7/5/2016	9:45 AM	107.3	107.32	107.29	107.31	113098
7/5/2016	9:46 AM	107.15	107.2999	107.13	107.2999	285847
7/5/2016	9:47 AM	107.17	107.2	107.1401	107.15	81519
7/5/2016	9:48 AM	107.15	107.18	107.11	107.17	98461
7/5/2016	9:49 AM	107.16	107.16	107.12	107.14	61277
7/5/2016	9:50 AM	107.14	107.2	107.14	107.17	95142
7/5/2016	9:51 AM	107.1	107.14	107.1	107.14	77579
7/5/2016	9:52 AM	107.17	107.17	107.1	107.1	116514
7/5/2016	9:53 AM	107.165	107.19	107.15	107.16	20814
7/5/2016	9:54 AM	107.17	107.18	107.145	107.17	84628
7/5/2016	9:55 AM	107.18	107.2	107.16	107.17	50298
7/5/2016	9:56 AM	107.18	107.21	107.1623	107.185	58288
7/5/2016	9:57 AM	107.22	107.23	107.138	107.18	45540
7/5/2016	9:58 AM	107.28	107.28	107.216	107.22	73094
7/5/2016	9:59 AM	107.29	107.32	107.28	107.29	67099
7/5/2016	10:00 AM	107.3	107.33	107.26	107.2801	69399
7/5/2016	10:01 AM	107.23	107.3	107.23	107.3	63573
7/5/2016	10:02 AM	107.28	107.29	107.22	107.22	27422
7/5/2016	10:03 AM	107.26	107.29	107.235	107.28	35773
7/5/2016	10:04 AM	107.3	107.305	107.24	107.25	60256
7/5/2016	10:05 AM	107.27	107.315	107.26	107.3084	50238
7/5/2016	10:06 AM	107.27	107.29	107.23	107.27	25503
7/5/2016	10:07 AM	107.22	107.285	107.22	107.28	26183
7/5/2016	10:08 AM	107.2299	107.25	107.205	107.2101	22331
7/5/2016	10:09 AM	107.21	107.28	107.21	107.23	77084
7/5/2016	10:10 AM	107.165	107.22	107.14	107.22	56358
7/5/2016	10:11 AM	107.055	107.17	107.05	107.1699	245777
7/5/2016	10:12 AM	107.07	107.1	107.05	107.055	117392
7/5/2016	10:13 AM	107.13	107.15	107.07	107.07	79328
7/5/2016	10:14 AM	107.19	107.19	107.12	107.13	16994
7/5/2016	10:15 AM	107.245	107.28	107.185	107.19	63775
7/5/2016	10:16 AM	107.28	107.29	107.2326	107.25	27458
7/5/2016	10:17 AM	107.23	107.29	107.22	107.2899	39582
7/5/2016	10:18 AM	107.19	107.22	107.18	107.22	26961
7/5/2016	10:19 AM	107.21	107.23	107.17	107.19	29887
7/5/2016	10:20 AM	107.19	107.24	107.18	107.21	5379
7/5/2016	10:21 AM	107.23	107.23	107.16	107.19	12899
7/5/2016	10:22 AM	107.22	107.26	107.215	107.2395	17156
7/5/2016	10:23 AM	107.29	107.29	107.21	107.22	47178
7/5/2016	10:24 AM	107.37	107.3793	107.28	107.29	160710
7/5/2016	10:25 AM	107.41	107.435	107.3701	107.3701	149403
7/5/2016	10:26 AM	107.35	107.4	107.35	107.4	73648
7/5/2016	10:27 AM	107.26	107.36	107.26	107.35	43911
7/5/2016	10:28 AM	107.29	107.29	107.2	107.27	35811
7/5/2016	10:29 AM	107.35	107.35	107.28	107.2905	17123
7/5/2016	10:30 AM	107.36	107.38	107.34	107.345	44530
7/5/2016	10:31 AM	107.45	107.46	107.345	107.35	51411
7/5/2016	10:32 AM	107.445	107.47	107.43	107.45	34196
7/5/2016	10:33 AM	107.39	107.46	107.3615	107.45	55367
7/5/2016	10:34 AM	107.39	107.445	107.37	107.38	44683
7/5/2016	10:35 AM	107.44	107.445	107.39	107.39	16495
7/5/2016	10:36 AM	107.365	107.43	107.36	107.43	35393
7/5/2016	10:37 AM	107.34	107.42	107.33	107.365	67090
7/5/2016	10:38 AM	107.36	107.385	107.33	107.35	43447
7/5/2016	10:39 AM	107.33	107.371	107.32	107.368	46895
7/5/2016	10:40 AM	107.39	107.4	107.34	107.35	27869
7/5/2016	10:41 AM	107.46	107.51	107.39	107.39	74734
7/5/2016	10:42 AM	107.4677	107.469	107.43	107.44	23814
7/5/2016	10:43 AM	107.49	107.49	107.41	107.46	53181
7/5/2016	10:44 AM	107.49	107.53	107.47	107.49	60492
7/5/2016	10:45 AM	107.37	107.4899	107.37	107.48	81241
7/5/2016	10:46 AM	107.31	107.375	107.2956	107.37	53888
7/5/2016	10:47 AM	107.33	107.33	107.29	107.3	68973
7/5/2016	10:48 AM	107.31	107.33	107.29	107.33	20419
7/5/2016	10:49 AM	107.34	107.355	107.3	107.32	21100
7/5/2016	10:50 AM	107.28	107.33	107.26	107.31	50392
7/5/2016	10:51 AM	107.26	107.28	107.24	107.28	21417
7/5/2016	10:52 AM	107.271	107.271	107.23	107.25	12553
7/5/2016	10:53 AM	107.23	107.27	107.21	107.27	33407
7/5/2016	10:54 AM	107.18	107.22	107.17	107.22	29899
7/5/2016	10:55 AM	107.19	107.21	107.18	107.18	15975
7/5/2016	10:56 AM	107.23	107.24	107.19	107.19	28849
7/5/2016	10:57 AM	107.215	107.235	107.19	107.23	85666
7/5/2016	10:58 AM	107.23	107.27	107.21	107.215	38824
7/5/2016	10:59 AM	107.25	107.29	107.23	107.24	14720
7/5/2016	11:00 AM	107.23	107.25	107.22	107.249	14613
7/5/2016	11:01 AM	107.2638	107.265	107.205	107.23	6589
7/5/2016	11:02 AM	107.22	107.26	107.205	107.26	22991
7/5/2016	11:03 AM	107.18	107.22	107.14	107.21	83446
7/5/2016	11:04 AM	107.21	107.22	107.16	107.18	51603
7/5/2016	11:05 AM	107.19	107.245	107.19	107.2137	41743
7/5/2016	11:06 AM	107.17	107.1825	107.13	107.17	76300
7/5/2016	11:07 AM	107.14	107.2	107.13	107.17	120829
7/5/2016	11:08 AM	107.14	107.15	107.12	107.145	55749
7/5/2016	11:09 AM	107.2	107.21	107.115	107.14	30557
7/5/2016	11:10 AM	107.22	107.25	107.17	107.2	128385
7/5/2016	11:11 AM	107.14	107.22	107.13	107.22	67076
7/5/2016	11:12 AM	107.13	107.18	107.12	107.14	79604
7/5/2016	11:13 AM	107.1	107.14	107.097	107.14	51365
7/5/2016	11:14 AM	107.11	107.14	107.1	107.11	35004
7/5/2016	11:15 AM	107.1	107.12	107.015	107.1151	135031
7/5/2016	11:16 AM	107.28	107.33	107.1	107.1	299127
7/5/2016	11:17 AM	107.31	107.31	107.26	107.27	55299
7/5/2016	11:18 AM	107.39	107.43	107.29	107.31	234785
7/5/2016	11:19 AM	107.36	107.39	107.35	107.38	56967
7/5/2016	11:20 AM	107.37	107.38	107.33	107.37	51191
7/5/2016	11:21 AM	107.34	107.37	107.31	107.37	32811
7/5/2016	11:22 AM	107.34	107.38	107.31	107.34	50565
7/5/2016	11:23 AM	107.4	107.41	107.335	107.335	63160
7/5/2016	11:24 AM	107.36	107.41	107.34	107.4	78899
7/5/2016	11:25 AM	107.385	107.385	107.32	107.36	28264
7/5/2016	11:26 AM	107.35	107.39	107.345	107.39	28073
7/5/2016	11:27 AM	107.34	107.37	107.33	107.3505	11504
7/5/2016	11:28 AM	107.28	107.345	107.28	107.34	60251
7/5/2016	11:29 AM	107.28	107.33	107.27	107.28	25224
7/5/2016	11:30 AM	107.26	107.31	107.26	107.28	17967
7/5/2016	11:31 AM	107.27	107.285	107.24	107.27	65433
7/5/2016	11:32 AM	107.29	107.3	107.28	107.28	27248
7/5/2016	11:33 AM	107.24	107.3	107.21	107.26	50608
7/5/2016	11:34 AM	107.25	107.27	107.24	107.24	15864
7/5/2016	11:35 AM	107.25	107.2888	107.235	107.25	15033
7/5/2016	11:36 AM	107.255	107.2564	107.21	107.24	15602
7/5/2016	11:37 AM	107.2375	107.255	107.215	107.255	35137
7/5/2016	11:38 AM	107.24	107.25	107.22	107.235	8658
7/5/2016	11:39 AM	107.26	107.26	107.1902	107.24	8975
7/5/2016	11:40 AM	107.27	107.28	107.24	107.26	8780
7/5/2016	11:41 AM	107.22	107.25	107.19	107.25	12151
7/5/2016	11:42 AM	107.21	107.235	107.21	107.22	25578
7/5/2016	11:43 AM	107.19	107.22	107.19	107.21	8194
7/5/2016	11:44 AM	107.158	107.18	107.155	107.18	11650
7/5/2016	11:45 AM	107.14	107.1767	107.14	107.1767	18340
7/5/2016	11:46 AM	107.13	107.15	107.11	107.13	49317
7/5/2016	11:47 AM	107.17	107.18	107.14	107.14	15926
7/5/2016	11:48 AM	107.15	107.17	107.14	107.17	33622
7/5/2016	11:49 AM	107.14	107.16	107.128	107.15	44770
7/5/2016	11:50 AM	107.158	107.1651	107.14	107.14	7200
7/5/2016	11:51 AM	107.09	107.14	107.08	107.14	22999
7/5/2016	11:52 AM	107.1062	107.11	107.0654	107.0954	62367
7/5/2016	11:53 AM	107.13	107.13	107.09	107.105	49617
7/5/2016	11:54 AM	107.13	107.145	107.125	107.13	29600
7/5/2016	11:55 AM	107.1364	107.155	107.125	107.13	23232
7/5/2016	11:56 AM	107.09	107.14	107.09	107.14	56231
7/5/2016	11:57 AM	107.07	107.09	107.05	107.09	30933
7/5/2016	11:58 AM	107.07	107.09	107.06	107.071	16939
7/5/2016	11:59 AM	107.13	107.14	107.07	107.07	36308
7/5/2016	12:00 PM	107.14	107.14	107.11	107.13	11964
7/5/2016	12:01 PM	107.16	107.16	107.11	107.13	19411
7/5/2016	12:02 PM	107.1292	107.165	107.127	107.151	25727
7/5/2016	12:03 PM	107.1599	107.17	107.1207	107.125	22149
7/5/2016	12:04 PM	107.13	107.159	107.12	107.155	4289
7/5/2016	12:05 PM	107.16	107.16	107.12	107.13	9072
7/5/2016	12:06 PM	107.12	107.17	107.12	107.158	26204
7/5/2016	12:07 PM	107.13	107.13	107.1	107.12	9141
7/5/2016	12:08 PM	107.17	107.17	107.13	107.13	2800
7/5/2016	12:09 PM	107.18	107.2	107.1689	107.19	14695
7/5/2016	12:10 PM	107.17	107.1987	107.1638	107.19	11218
7/5/2016	12:11 PM	107.19	107.1999	107.16	107.17	13371
7/5/2016	12:12 PM	107.2032	107.22	107.19	107.2	9713
7/5/2016	12:13 PM	107.19	107.21	107.19	107.21	9319
7/5/2016	12:14 PM	107.14	107.19	107.14	107.19	10300
7/5/2016	12:15 PM	107.11	107.16	107.11	107.135	20153
7/5/2016	12:16 PM	107.17	107.17	107.11	107.11	68406
7/5/2016	12:17 PM	107.18	107.188	107.16	107.17	6531
7/5/2016	12:18 PM	107.18	107.18	107.165	107.18	6707
7/5/2016	12:19 PM	107.19	107.1965	107.17	107.18	10293
7/5/2016	12:20 PM	107.2	107.22	107.19	107.19	10315
7/5/2016	12:21 PM	107.1901	107.24	107.1901	107.2	19738
7/5/2016	12:22 PM	107.26	107.26	107.19	107.19	28025
7/5/2016	12:23 PM	107.25	107.26	107.25	107.2599	13930
7/5/2016	12:24 PM	107.265	107.27	107.245	107.26	10957
7/5/2016	12:25 PM	107.27	107.28	107.24	107.27	28133
7/5/2016	12:26 PM	107.255	107.3	107.25	107.275	25225
7/5/2016	12:27 PM	107.27	107.275	107.24	107.26	26119
7/5/2016	12:28 PM	107.31	107.31	107.265	107.2709	53709
7/5/2016	12:29 PM	107.33	107.35	107.31	107.3101	59538
7/5/2016	12:30 PM	107.34	107.35	107.31	107.34	12903
7/5/2016	12:31 PM	107.31	107.349	107.31	107.3415	9599
7/5/2016	12:32 PM	107.34	107.34	107.305	107.3199	4385
7/5/2016	12:33 PM	107.31	107.328	107.295	107.328	22878
7/5/2016	12:34 PM	107.2899	107.31	107.28	107.31	11311
7/5/2016	12:35 PM	107.3	107.31	107.28	107.285	11602
7/5/2016	12:36 PM	107.29	107.31	107.27	107.3	4923
7/5/2016	12:37 PM	107.27	107.305	107.27	107.29	8312
7/5/2016	12:38 PM	107.235	107.2795	107.23	107.27	19889
7/5/2016	12:39 PM	107.22	107.24	107.198	107.23	19441
7/5/2016	12:40 PM	107.21	107.22	107.19	107.21	5468
7/5/2016	12:41 PM	107.21	107.25	107.21	107.213	7950
7/5/2016	12:42 PM	107.19	107.21	107.17	107.21	13554
7/5/2016	12:43 PM	107.215	107.22	107.19	107.19	2193
7/5/2016	12:44 PM	107.22	107.22	107.19	107.2151	13472
7/5/2016	12:45 PM	107.22	107.23	107.19	107.21	12888
7/5/2016	12:46 PM	107.23	107.2599	107.22	107.22	15220
7/5/2016	12:47 PM	107.26	107.2764	107.23	107.23	9177
7/5/2016	12:48 PM	107.27	107.28	107.25	107.25	7489
7/5/2016	12:49 PM	107.28	107.282	107.26	107.269	11845
7/5/2016	12:50 PM	107.25	107.27	107.24	107.27	12364
7/5/2016	12:51 PM	107.17	107.25	107.16	107.25	9877
7/5/2016	12:52 PM	107.14	107.17	107.13	107.165	54050
7/5/2016	12:53 PM	107.16	107.17	107.14	107.14	19248
7/5/2016	12:54 PM	107.16	107.175	107.15	107.16	13933
7/5/2016	12:55 PM	107.15	107.17	107.14	107.16	10754
7/5/2016	12:56 PM	107.13	107.14	107.12	107.14	19494
7/5/2016	12:57 PM	107.15	107.15	107.12	107.1399	9528
7/5/2016	12:58 PM	107.15	107.16	107.144	107.15	10840
7/5/2016	12:59 PM	107.17	107.17	107.14	107.14	4703
7/5/2016	1:00 PM	107.19	107.22	107.16	107.16	7300
7/5/2016	1:01 PM	107.18	107.19	107.18	107.19	3899
7/5/2016	1:02 PM	107.17	107.18	107.14	107.17	24407
7/5/2016	1:03 PM	107.179	107.18	107.16	107.18	5605
7/5/2016	1:04 PM	107.17	107.18	107.16	107.17	26260
7/5/2016	1:05 PM	107.16	107.19	107.16	107.17	5325
7/5/2016	1:06 PM	107.11	107.16	107.1	107.15	22418
7/5/2016	1:07 PM	107.145	107.15	107.1	107.1	12000
7/5/2016	1:08 PM	107.19	107.19	107.14	107.15	16349
7/5/2016	1:09 PM	107.23	107.24	107.19	107.2	15435
7/5/2016	1:10 PM	107.22	107.255	107.214	107.24	24375
7/5/2016	1:11 PM	107.2499	107.25	107.2	107.22	29996
7/5/2016	1:12 PM	107.21	107.24	107.2	107.24	18950
7/5/2016	1:13 PM	107.19	107.2195	107.18	107.2195	25893
7/5/2016	1:14 PM	107.17	107.2	107.165	107.2	17295
7/5/2016	1:15 PM	107.15	107.17	107.14	107.16	19696
7/5/2016	1:16 PM	107.13	107.147	107.11	107.14	34911
7/5/2016	1:17 PM	107.16	107.1699	107.13	107.14	13200
7/5/2016	1:18 PM	107.17	107.19	107.17	107.17	12048
7/5/2016	1:19 PM	107.13	107.19	107.13	107.18	8396
7/5/2016	1:20 PM	107.09	107.13	107.09	107.13	50348
7/5/2016	1:21 PM	107.095	107.11	107.09	107.09	12792
7/5/2016	1:22 PM	107.115	107.13	107.09	107.09	10558
7/5/2016	1:23 PM	107.1306	107.14	107.12	107.12	4359
7/5/2016	1:24 PM	107.14	107.15	107.13	107.14	6208
7/5/2016	1:25 PM	107.16	107.17	107.1109	107.13	7869
7/5/2016	1:26 PM	107.15	107.165	107.14	107.155	81436
7/5/2016	1:27 PM	107.1138	107.15	107.105	107.15	8514
7/5/2016	1:28 PM	107.15	107.15	107.11	107.11	9947
7/5/2016	1:29 PM	107.12	107.14	107.12	107.14	4700
7/5/2016	1:30 PM	107.08	107.12	107.08	107.12	12795
7/5/2016	1:31 PM	107.095	107.095	107.07	107.08	12705
7/5/2016	1:32 PM	107.0869	107.099	107.07	107.09	22070
7/5/2016	1:33 PM	107.07	107.085	107.05	107.085	32551
7/5/2016	1:34 PM	107.07	107.105	107.07	107.07	10502
7/5/2016	1:35 PM	107.06	107.065	107.03	107.06	49178
7/5/2016	1:36 PM	107.05	107.06	107.035	107.06	59840
7/5/2016	1:37 PM	107.1	107.1	107.05	107.05	23146
7/5/2016	1:38 PM	107.07	107.094	107.065	107.09	9367
7/5/2016	1:39 PM	107.01	107.09	106.99	107.0799	38626
7/5/2016	1:40 PM	106.98	107.03	106.94	107	133316
7/5/2016	1:41 PM	106.96	106.975	106.95	106.975	39214
7/5/2016	1:42 PM	106.945	106.96	106.93	106.95	186649
7/5/2016	1:43 PM	106.95	106.95	106.9	106.941	163803
7/5/2016	1:44 PM	106.919	106.96	106.9	106.9495	84152
7/5/2016	1:45 PM	106.92	106.93	106.9	106.92	42014
7/5/2016	1:46 PM	106.89	106.915	106.84	106.915	69678
7/5/2016	1:47 PM	106.87	106.895	106.85	106.895	50572
7/5/2016	1:48 PM	106.865	106.89	106.855	106.87	24701
7/5/2016	1:49 PM	106.93	106.93	106.85	106.86	36075
7/5/2016	1:50 PM	106.92	106.93	106.92	106.93	29033
7/5/2016	1:51 PM	106.92	106.93	106.91	106.92	29551
7/5/2016	1:52 PM	106.93	106.935	106.92	106.925	95513
7/5/2016	1:53 PM	106.93	106.93	106.9036	106.93	23449
7/5/2016	1:54 PM	106.9071	106.93	106.87	106.93	15924
7/5/2016	1:55 PM	106.88	106.9	106.8701	106.9	8932
7/5/2016	1:56 PM	106.93	106.9376	106.89	106.89	12727
7/5/2016	1:57 PM	106.91	106.94	106.91	106.93	13361
7/5/2016	1:58 PM	106.91	106.915	106.895	106.91	7360
7/5/2016	1:59 PM	106.95	106.95	106.9	106.9	21054
7/5/2016	2:00 PM	106.94	106.97	106.94	106.95	99762
7/5/2016	2:01 PM	106.95	106.955	106.93	106.95	18887
7/5/2016	2:02 PM	107.01	107.01	106.96	106.96	38782
7/5/2016	2:03 PM	107.01	107.01	106.99	107.01	13535
7/5/2016	2:04 PM	107.05	107.05	107.02	107.02	17330
7/5/2016	2:05 PM	107.035	107.07	107.0301	107.04	9882
7/5/2016	2:06 PM	107.02	107.05	107.015	107.03	26046
7/5/2016	2:07 PM	107.04	107.04	107.01	107.015	25333
7/5/2016	2:08 PM	107.05	107.06	107.03	107.04	10661
7/5/2016	2:09 PM	107.07	107.08	107.035	107.04	8694
7/5/2016	2:10 PM	107.05	107.08	107.025	107.06	13601
7/5/2016	2:11 PM	107.1	107.115	107.04	107.05	74594
7/5/2016	2:12 PM	107.12	107.12	107.09	107.11	33182
7/5/2016	2:13 PM	107.115	107.15	107.11	107.13	84971
7/5/2016	2:14 PM	107.14	107.16	107.1109	107.12	96657
7/5/2016	2:15 PM	107.14	107.1544	107.129	107.129	9770
7/5/2016	2:16 PM	107.18	107.2	107.145	107.15	43755
7/5/2016	2:17 PM	107.201	107.23	107.1884	107.19	73200
7/5/2016	2:18 PM	107.18	107.208	107.17	107.208	58715
7/5/2016	2:19 PM	107.17	107.175	107.155	107.175	5927
7/5/2016	2:20 PM	107.16	107.185	107.15	107.17	7805
7/5/2016	2:21 PM	107.16	107.18	107.155	107.17	6297
7/5/2016	2:22 PM	107.1632	107.18	107.14	107.16	33690
7/5/2016	2:23 PM	107.13	107.16	107.1	107.16	25650
7/5/2016	2:24 PM	107.1133	107.1305	107.11	107.13	9549
7/5/2016	2:25 PM	107.1	107.12	107.08	107.11	33983
7/5/2016	2:26 PM	107.062	107.09	107.06	107.09	5334
7/5/2016	2:27 PM	107.05	107.08	107.05	107.07	33616
7/5/2016	2:28 PM	107.03	107.05	106.99	107.05	22478
7/5/2016	2:29 PM	107.01	107.05	107	107.02	17936
7/5/2016	2:30 PM	107.03	107.045	107.01	107.01	16927
7/5/2016	2:31 PM	107.02	107.03	107	107.03	13436
7/5/2016	2:32 PM	107.03	107.05	107.01	107.03	20359
7/5/2016	2:33 PM	107.065	107.07	107.03	107.03	34630
7/5/2016	2:34 PM	107.06	107.0836	107.05	107.06	26750
7/5/2016	2:35 PM	107.08	107.085	107.0609	107.07	4793
7/5/2016	2:36 PM	107.02	107.09	107.02	107.09	38621
7/5/2016	2:37 PM	107.015	107.02	107	107.02	10240
7/5/2016	2:38 PM	107.055	107.055	107.02	107.02	24855
7/5/2016	2:39 PM	107.0764	107.08	107.04	107.04	7546
7/5/2016	2:40 PM	107.02	107.075	107.015	107.07	24410
7/5/2016	2:41 PM	107.021	107.045	107.01	107.02	5990
7/5/2016	2:42 PM	106.97	107.02	106.96	107.02	38072
7/5/2016	2:43 PM	106.98	106.98	106.96	106.97	6082
7/5/2016	2:44 PM	106.97	106.99	106.97	106.98	4321
7/5/2016	2:45 PM	107	107	106.95	106.97	22247
7/5/2016	2:46 PM	106.9867	107.029	106.9867	106.99	37148
7/5/2016	2:47 PM	106.93	106.99	106.915	106.99	39775
7/5/2016	2:48 PM	106.94	106.945	106.93	106.93	21685
7/5/2016	2:49 PM	106.93	106.9425	106.9	106.94	13331
7/5/2016	2:50 PM	106.93	106.94	106.9	106.93	31632
7/5/2016	2:51 PM	106.915	106.93	106.9	106.93	12759
7/5/2016	2:52 PM	106.85	106.91	106.85	106.91	24132
7/5/2016	2:53 PM	106.9	106.91	106.84	106.84	22234
7/5/2016	2:54 PM	107	107	106.9	106.905	56124
7/5/2016	2:55 PM	106.97	106.999	106.95	106.99	22276
7/5/2016	2:56 PM	106.971	106.9864	106.94	106.96	24303
7/5/2016	2:57 PM	106.97	106.99	106.96	106.98	20313
7/5/2016	2:58 PM	107.01	107.01	106.96	106.9705	65725
7/5/2016	2:59 PM	107.049	107.05	107.01	107.019	140284
7/5/2016	3:00 PM	107.04	107.06	107.03	107.0499	65466
7/5/2016	3:01 PM	107.011	107.03	107	107.03	54759
7/5/2016	3:02 PM	107.05	107.055	107.02	107.02	18596
7/5/2016	3:03 PM	107.05	107.06	107.03	107.05	13721
7/5/2016	3:04 PM	107.0899	107.0899	107.06	107.06	25577
7/5/2016	3:05 PM	107.14	107.15	107.08	107.0864	37580
7/5/2016	3:06 PM	107.105	107.16	107.09	107.14	76444
7/5/2016	3:07 PM	107.06	107.12	107.05	107.105	16644
7/5/2016	3:08 PM	107.11	107.11	107.07	107.07	14314
7/5/2016	3:09 PM	107.1	107.121	107.09	107.11	28185
7/5/2016	3:10 PM	107.085	107.11	107.065	107.11	17529
7/5/2016	3:11 PM	107.09	107.11	107.08	107.09	10867
7/5/2016	3:12 PM	107.12	107.1359	107.09	107.1	11636
7/5/2016	3:13 PM	107.105	107.13	107.074	107.13	15606
7/5/2016	3:14 PM	107.09	107.1071	107.06	107.105	7624
7/5/2016	3:15 PM	107.055	107.14	107.05	107.1	46778
7/5/2016	3:16 PM	107.0905	107.1	107.04	107.055	20591
7/5/2016	3:17 PM	107.06	107.09	107.05	107.09	17285
7/5/2016	3:18 PM	107.08	107.08	107.06	107.07	5520
7/5/2016	3:19 PM	107.155	107.16	107.075	107.075	151399
7/5/2016	3:20 PM	107.155	107.18	107.15	107.15	22106
7/5/2016	3:21 PM	107.1599	107.18	107.14	107.155	14134
7/5/2016	3:22 PM	107.13	107.155	107.13	107.15	30370
7/5/2016	3:23 PM	107.12	107.145	107.11	107.125	7999
7/5/2016	3:24 PM	107.1361	107.14	107.11	107.11	15102
7/5/2016	3:25 PM	107.17	107.175	107.14	107.14	23124
7/5/2016	3:26 PM	107.19	107.195	107.17	107.17	24408
7/5/2016	3:27 PM	107.1799	107.185	107.17	107.1801	11473
7/5/2016	3:28 PM	107.17	107.18	107.16	107.18	28539
7/5/2016	3:29 PM	107.21	107.21	107.16	107.16	25604
7/5/2016	3:30 PM	107.18	107.23	107.1739	107.21	29091
7/5/2016	3:31 PM	107.18	107.2	107.14	107.18	24529
7/5/2016	3:32 PM	107.28	107.29	107.17	107.18	196236
7/5/2016	3:33 PM	107.31	107.315	107.261	107.27	58776
7/5/2016	3:34 PM	107.365	107.365	107.31	107.31	237340
7/5/2016	3:35 PM	107.35	107.37	107.33	107.36	285424
7/5/2016	3:36 PM	107.35	107.38	107.34	107.36	168590
7/5/2016	3:37 PM	107.38	107.385	107.34	107.36	82111
7/5/2016	3:38 PM	107.36	107.38	107.33	107.3739	72663
7/5/2016	3:39 PM	107.37	107.39	107.36	107.36	84616
7/5/2016	3:40 PM	107.3801	107.4	107.37	107.3751	70657
7/5/2016	3:41 PM	107.39	107.41	107.37	107.39	99738
7/5/2016	3:42 PM	107.42	107.425	107.39	107.39	45435
7/5/2016	3:43 PM	107.42	107.49	107.42	107.425	160240
7/5/2016	3:44 PM	107.46	107.4799	107.425	107.43	74574
7/5/2016	3:45 PM	107.51	107.51	107.46	107.47	72389
7/5/2016	3:46 PM	107.55	107.5556	107.49	107.51	250314
7/5/2016	3:47 PM	107.5	107.555	107.49	107.55	253429
7/5/2016	3:48 PM	107.53	107.53	107.48	107.495	95922
7/5/2016	3:49 PM	107.495	107.54	107.49	107.53	124456
7/5/2016	3:50 PM	107.55	107.55	107.495	107.495	119118
7/5/2016	3:51 PM	107.49	107.5499	107.49	107.54	75565
7/5/2016	3:52 PM	107.47	107.51	107.47	107.495	70747
7/5/2016	3:53 PM	107.46	107.48	107.45	107.47	82768
7/5/2016	3:54 PM	107.465	107.48	107.4501	107.46	68933
7/5/2016	3:55 PM	107.46	107.48	107.45	107.46	88400
7/5/2016	3:56 PM	107.42	107.47	107.42	107.465	121226
7/5/2016	3:57 PM	107.4	107.42	107.39	107.41	138102
7/5/2016	3:58 PM	107.425	107.43	107.4	107.41	90929
7/5/2016	3:59 PM	107.42	107.43	107.41	107.425	256082
7/5/2016	4:00 PM	107.42	107.44	107.37	107.415	932700
7/6/2016	9:31 AM	106.86	106.94	106.8209	106.92	183557
7/6/2016	9:32 AM	107.035	107.07	106.8643	106.8643	144534
7/6/2016	9:33 AM	106.99	107.06	106.965	107.04	70115
7/6/2016	9:34 AM	106.95	107.02	106.915	106.99	65300
7/6/2016	9:35 AM	106.75	106.96	106.75	106.96	86921
7/6/2016	9:36 AM	106.7	106.76	106.66	106.76	96807
7/6/2016	9:37 AM	106.72	106.73	106.675	106.7	66829
7/6/2016	9:38 AM	106.63	106.72	106.585	106.72	150315
7/6/2016	9:39 AM	106.62	106.63	106.59	106.62	106992
7/6/2016	9:40 AM	106.6865	106.7111	106.6	106.6	63381
7/6/2016	9:41 AM	106.69	106.69	106.59	106.67	85943
7/6/2016	9:42 AM	106.7	106.7	106.59	106.68	109728
7/6/2016	9:43 AM	106.59	106.71	106.59	106.7075	37080
7/6/2016	9:44 AM	106.67	106.72	106.59	106.59	83945
7/6/2016	9:45 AM	106.64	106.68	106.625	106.66	24838
7/6/2016	9:46 AM	106.595	106.6865	106.57	106.645	59345
7/6/2016	9:47 AM	106.789	106.79	106.59	106.6	122069
7/6/2016	9:48 AM	106.73	106.79	106.73	106.78	99451
7/6/2016	9:49 AM	106.79	106.79	106.73	106.73	32231
7/6/2016	9:50 AM	106.76	106.82	106.7375	106.8	53921
7/6/2016	9:51 AM	106.8399	106.8399	106.7461	106.76	57377
7/6/2016	9:52 AM	106.8	106.8499	106.7701	106.83	100751
7/6/2016	9:53 AM	106.82	106.82	106.76	106.8	24476
7/6/2016	9:54 AM	106.85	106.86	106.77	106.828	43376
7/6/2016	9:55 AM	106.92	106.97	106.85	106.85	76977
7/6/2016	9:56 AM	107	107.01	106.91	106.93	132029
7/6/2016	9:57 AM	107.04	107.09	106.98	107	108583
7/6/2016	9:58 AM	107.04	107.05	106.9964	107.04	32826
7/6/2016	9:59 AM	107.06	107.09	107.031	107.04	31010
7/6/2016	10:00 AM	107.1301	107.14	107.024	107.05	184288
7/6/2016	10:01 AM	107.21	107.22	107.05	107.13	384160
7/6/2016	10:02 AM	107.41	107.4299	107.1816	107.21	132914
7/6/2016	10:03 AM	107.36	107.42	107.35	107.41	134926
7/6/2016	10:04 AM	107.35	107.38	107.32	107.355	70102
7/6/2016	10:05 AM	107.38	107.4	107.33	107.36	69044
7/6/2016	10:06 AM	107.29	107.38	107.29	107.38	116263
7/6/2016	10:07 AM	107.29	107.31	107.2601	107.3	110263
7/6/2016	10:08 AM	107.28	107.29	107.215	107.29	138268
7/6/2016	10:09 AM	107.27	107.35	107.26	107.28	69059
7/6/2016	10:10 AM	107.335	107.335	107.23	107.29	47686
7/6/2016	10:11 AM	107.32	107.345	107.26	107.335	76499
7/6/2016	10:12 AM	107.36	107.38	107.28	107.31	62539
7/6/2016	10:13 AM	107.35	107.37	107.32	107.37	38658
7/6/2016	10:14 AM	107.32	107.38	107.31	107.35	43739
7/6/2016	10:15 AM	107.38	107.38	107.29	107.33	57004
7/6/2016	10:16 AM	107.37	107.395	107.34	107.37	76174
7/6/2016	10:17 AM	107.24	107.38	107.23	107.36	143400
7/6/2016	10:18 AM	107.14	107.27	107.1307	107.24	92140
7/6/2016	10:19 AM	107.12	107.14	107.07	107.14	60097
7/6/2016	10:20 AM	107.071	107.13	107.0601	107.13	47021
7/6/2016	10:21 AM	107.1	107.14	107.08	107.08	13048
7/6/2016	10:22 AM	107.11	107.13	107.07	107.1	29657
7/6/2016	10:23 AM	107.16	107.17	107.07	107.08	23195
7/6/2016	10:24 AM	107.13	107.15	107.11	107.15	72357
7/6/2016	10:25 AM	107.13	107.13	107.08	107.1201	14031
7/6/2016	10:26 AM	107.13	107.17	107.11	107.11	7200
7/6/2016	10:27 AM	107.2	107.2	107.12	107.12	30930
7/6/2016	10:28 AM	107.1649	107.1961	107.15	107.19	26124
7/6/2016	10:29 AM	107.04	107.16	107.03	107.16	61631
7/6/2016	10:30 AM	106.955	107.04	106.955	107.04	50630
7/6/2016	10:31 AM	106.83	106.96	106.809	106.955	81787
7/6/2016	10:32 AM	106.86	106.89	106.83	106.83	81506
7/6/2016	10:33 AM	106.88	106.8999	106.85	106.85	84050
7/6/2016	10:34 AM	106.91	106.92	106.87	106.88	49316
7/6/2016	10:35 AM	106.89	106.92	106.89	106.9165	27053
7/6/2016	10:36 AM	106.88	106.9	106.85	106.89	17335
7/6/2016	10:37 AM	106.92	106.94	106.85	106.875	108387
7/6/2016	10:38 AM	107.02	107.04	106.94	106.94	38770
7/6/2016	10:39 AM	107.03	107.04	107.001	107.01	17445
7/6/2016	10:40 AM	107.07	107.08	107.03	107.03	19782
7/6/2016	10:41 AM	107.04	107.116	107.04	107.08	22114
7/6/2016	10:42 AM	107.04	107.06	107.03	107.06	24218
7/6/2016	10:43 AM	107.14	107.15	107.03	107.05	26611
7/6/2016	10:44 AM	107.12	107.1699	107.12	107.14	46047
7/6/2016	10:45 AM	107.09	107.13	107.07	107.12	99232
7/6/2016	10:46 AM	107.0308	107.09	107.005	107.08	66504
7/6/2016	10:47 AM	107.11	107.14	107.03	107.03	181517
7/6/2016	10:48 AM	107.04	107.11	107.03	107.11	44477
7/6/2016	10:49 AM	107.03	107.05	106.99	107.04	56925
7/6/2016	10:50 AM	107.13	107.13	107.01	107.02	131449
7/6/2016	10:51 AM	107.26	107.29	107.13	107.13	131844
7/6/2016	10:52 AM	107.32	107.32	107.27	107.27	44624
7/6/2016	10:53 AM	107.44	107.44	107.32	107.33	144358
7/6/2016	10:54 AM	107.4199	107.46	107.391	107.44	113580
7/6/2016	10:55 AM	107.51	107.52	107.41	107.415	52843
7/6/2016	10:56 AM	107.46	107.52	107.45	107.51	82824
7/6/2016	10:57 AM	107.425	107.46	107.42	107.46	42655
7/6/2016	10:58 AM	107.41	107.44	107.395	107.421	52647
7/6/2016	10:59 AM	107.45	107.46	107.395	107.41	35071
7/6/2016	11:00 AM	107.57	107.58	107.43	107.44	84557
7/6/2016	11:01 AM	107.6	107.62	107.56	107.58	54121
7/6/2016	11:02 AM	107.62	107.6799	107.6	107.6	97062
7/6/2016	11:03 AM	107.59	107.62	107.57	107.62	57567
7/6/2016	11:04 AM	107.57	107.64	107.57	107.58	14351
7/6/2016	11:05 AM	107.6	107.62	107.56	107.58	28486
7/6/2016	11:06 AM	107.68	107.6969	107.61	107.61	73187
7/6/2016	11:07 AM	107.64	107.71	107.62	107.7	51222
7/6/2016	11:08 AM	107.66	107.678	107.62	107.65	25663
7/6/2016	11:09 AM	107.7	107.7	107.66	107.66	34019
7/6/2016	11:10 AM	107.7	107.73	107.7	107.71	44185
7/6/2016	11:11 AM	107.8399	107.84	107.69	107.71	208270
7/6/2016	11:12 AM	107.87	107.92	107.83	107.83	158209
7/6/2016	11:13 AM	107.8313	107.885	107.82	107.87	189348
7/6/2016	11:14 AM	107.86	107.86	107.83	107.83	32666
7/6/2016	11:15 AM	107.82	107.87	107.82	107.86	86530
7/6/2016	11:16 AM	107.87	107.91	107.81	107.82	29731
7/6/2016	11:17 AM	107.88	107.945	107.8562	107.8764	45820
7/6/2016	11:18 AM	107.9	107.92	107.88	107.89	12347
7/6/2016	11:19 AM	107.94	107.96	107.9	107.9	82364
7/6/2016	11:20 AM	107.905	107.98	107.892	107.94	60895
7/6/2016	11:21 AM	107.89	107.94	107.88	107.91	24474
7/6/2016	11:22 AM	107.87	107.91	107.85	107.9	55850
7/6/2016	11:23 AM	107.85	107.87	107.85	107.87	27918
7/6/2016	11:24 AM	107.86	107.88	107.85	107.85	17969
7/6/2016	11:25 AM	107.86	107.88	107.84	107.86	36839
7/6/2016	11:26 AM	107.82	107.85	107.8	107.85	58976
7/6/2016	11:27 AM	107.87	107.87	107.82	107.83	83043
7/6/2016	11:28 AM	107.78	107.88	107.77	107.86	42742
7/6/2016	11:29 AM	107.77	107.82	107.77	107.78	69606
7/6/2016	11:30 AM	107.75	107.78	107.72	107.77	34695
7/6/2016	11:31 AM	107.8	107.82	107.74	107.74	51868
7/6/2016	11:32 AM	107.81	107.825	107.775	107.79	26499
7/6/2016	11:33 AM	107.83	107.86	107.8	107.81	28468
7/6/2016	11:34 AM	107.79	107.855	107.78	107.835	22078
7/6/2016	11:35 AM	107.72	107.79	107.72	107.79	63436
7/6/2016	11:36 AM	107.79	107.7999	107.72	107.72	92284
7/6/2016	11:37 AM	107.76	107.79	107.72	107.78	20668
7/6/2016	11:38 AM	107.76	107.8	107.7489	107.76	51061
7/6/2016	11:39 AM	107.75	107.7737	107.73	107.76	14021
7/6/2016	11:40 AM	107.78	107.79	107.75	107.75	31622
7/6/2016	11:41 AM	107.79	107.79	107.77	107.78	27255
7/6/2016	11:42 AM	107.78	107.8	107.75	107.8	20282
7/6/2016	11:43 AM	107.77	107.79	107.76	107.78	6230
7/6/2016	11:44 AM	107.68	107.76	107.68	107.76	39447
7/6/2016	11:45 AM	107.76	107.76	107.69	107.69	32066
7/6/2016	11:46 AM	107.76	107.77	107.74	107.75	20104
7/6/2016	11:47 AM	107.73	107.76	107.73	107.76	4652
7/6/2016	11:48 AM	107.72	107.74	107.71	107.73	9528
7/6/2016	11:49 AM	107.78	107.79	107.72	107.72	26364
7/6/2016	11:50 AM	107.73	107.78	107.73	107.78	5558
7/6/2016	11:51 AM	107.72	107.74	107.71	107.72	9906
7/6/2016	11:52 AM	107.7481	107.76	107.715	107.72	24744
7/6/2016	11:53 AM	107.76	107.775	107.742	107.742	2629
7/6/2016	11:54 AM	107.84	107.87	107.75	107.7554	264974
7/6/2016	11:55 AM	107.83	107.86	107.82	107.83	81280
7/6/2016	11:56 AM	107.829	107.85	107.82	107.8338	32073
7/6/2016	11:57 AM	107.83	107.85	107.829	107.83	39900
7/6/2016	11:58 AM	107.78	107.855	107.78	107.8201	32660
7/6/2016	11:59 AM	107.795	107.8075	107.764	107.78	267254
7/6/2016	12:00 PM	107.86	107.87	107.795	107.795	416586
7/6/2016	12:01 PM	107.905	107.91	107.86	107.86	304914
7/6/2016	12:02 PM	107.9	107.93	107.89	107.91	288891
7/6/2016	12:03 PM	108.01	108.01	107.8975	107.9	306347
7/6/2016	12:04 PM	108.13	108.14	108.01	108.01	221822
7/6/2016	12:05 PM	108.15	108.16	108.09	108.13	266632
7/6/2016	12:06 PM	108.18	108.18	108.13	108.14	513738
7/6/2016	12:07 PM	108.18	108.21	108.17	108.18	287612
7/6/2016	12:08 PM	108.17	108.18	108.15	108.17	188011
7/6/2016	12:09 PM	108.16	108.19	108.15	108.16	188286
7/6/2016	12:10 PM	108.135	108.17	108.13	108.16	17147
7/6/2016	12:11 PM	108.12	108.16	108.12	108.14	44801
7/6/2016	12:12 PM	108.12	108.13	108.12	108.13	12600
7/6/2016	12:13 PM	108.17	108.17	108.12	108.12	67845
7/6/2016	12:14 PM	108.1	108.18	108.09	108.1699	40584
7/6/2016	12:15 PM	108.05	108.105	108.045	108.105	41979
7/6/2016	12:16 PM	108.07	108.08	108.05	108.05	29752
7/6/2016	12:17 PM	108.0825	108.085	108.06	108.0699	15995
7/6/2016	12:18 PM	108.0951	108.1	108.0712	108.08	8305
7/6/2016	12:19 PM	108.15	108.15	108.1	108.1	30075
7/6/2016	12:20 PM	108.131	108.1551	108.11	108.15	26047
7/6/2016	12:21 PM	108.18	108.2	108.131	108.131	86452
7/6/2016	12:22 PM	108.2	108.22	108.188	108.19	72715
7/6/2016	12:23 PM	108.08	108.22	108.07	108.21	62794
7/6/2016	12:24 PM	108.07	108.08	108.05	108.08	28850
7/6/2016	12:25 PM	108.105	108.115	108.06	108.07	27827
7/6/2016	12:26 PM	108.11	108.135	108.09	108.11	19081
7/6/2016	12:27 PM	108.12	108.15	108.12	108.12	62897
7/6/2016	12:28 PM	108.15	108.16	108.12	108.12	36249
7/6/2016	12:29 PM	108.14	108.16	108.13	108.16	5282
7/6/2016	12:30 PM	108.14	108.155	108.11	108.142	6962
7/6/2016	12:31 PM	108.14	108.17	108.125	108.15	10704
7/6/2016	12:32 PM	108.09	108.15	108.0838	108.15	24147
7/6/2016	12:33 PM	108.1	108.1	108.06	108.09	37614
7/6/2016	12:34 PM	108.13	108.14	108.0989	108.104	11342
7/6/2016	12:35 PM	108.12	108.13	108.094	108.12	20018
7/6/2016	12:36 PM	108.14	108.14	108.11	108.12	18170
7/6/2016	12:37 PM	108.168	108.19	108.126	108.13	22904
7/6/2016	12:38 PM	108.09	108.16	108.08	108.16	40877
7/6/2016	12:39 PM	108.08	108.091	108.07	108.091	17782
7/6/2016	12:40 PM	108.11	108.12	108.08	108.08	51931
7/6/2016	12:41 PM	108.11	108.13	108.1	108.1	44064
7/6/2016	12:42 PM	108.14	108.14	108.1	108.11	15793
7/6/2016	12:43 PM	108.1438	108.16	108.1235	108.137	14910
7/6/2016	12:44 PM	108.15	108.2	108.15	108.15	16249
7/6/2016	12:45 PM	108.15	108.1789	108.15	108.15	8556
7/6/2016	12:46 PM	108.11	108.1489	108.09	108.141	6518
7/6/2016	12:47 PM	108.03	108.1	108.03	108.1	27898
7/6/2016	12:48 PM	108.029	108.035	108.01	108.03	38546
7/6/2016	12:49 PM	108.03	108.05	108.03	108.03	16248
7/6/2016	12:50 PM	108.01	108.03	107.98	108.03	37446
7/6/2016	12:51 PM	107.99	108.03	107.99	108.01	8538
7/6/2016	12:52 PM	108.01	108.01	107.98	107.99	46892
7/6/2016	12:53 PM	108.06	108.07	108.01	108.01	77380
7/6/2016	12:54 PM	108.06	108.081	108.05	108.07	18883
7/6/2016	12:55 PM	108.09	108.09	108.05	108.061	18712
7/6/2016	12:56 PM	108.1101	108.1199	108.09	108.09	18748
7/6/2016	12:57 PM	108.1	108.11	108.08	108.11	9116
7/6/2016	12:58 PM	108.095	108.1	108.07	108.1	16284
7/6/2016	12:59 PM	108.13	108.13	108.094	108.094	6455
7/6/2016	1:00 PM	108.18	108.1807	108.1236	108.1236	17696
7/6/2016	1:01 PM	108.195	108.21	108.17	108.185	102085
7/6/2016	1:02 PM	108.25	108.27	108.19	108.195	88819
7/6/2016	1:03 PM	108.25	108.27	108.246	108.25	50137
7/6/2016	1:04 PM	108.23	108.26	108.23	108.25	20291
7/6/2016	1:05 PM	108.23	108.25	108.21	108.24	33836
7/6/2016	1:06 PM	108.24	108.26	108.22	108.23	75976
7/6/2016	1:07 PM	108.22	108.245	108.22	108.245	32952
7/6/2016	1:08 PM	108.17	108.21	108.1661	108.21	13527
7/6/2016	1:09 PM	108.2	108.21	108.1499	108.16	41073
7/6/2016	1:10 PM	108.17	108.2273	108.17	108.21	16417
7/6/2016	1:11 PM	108.2	108.2	108.178	108.18	5152
7/6/2016	1:12 PM	108.19	108.19	108.18	108.19	5700
7/6/2016	1:13 PM	108.1535	108.16	108.13	108.15	11215
7/6/2016	1:14 PM	108.13	108.15	108.12	108.14	9678
7/6/2016	1:15 PM	108.14	108.15	108.12	108.13	7341
7/6/2016	1:16 PM	108.125	108.16	108.125	108.14	4766
7/6/2016	1:17 PM	108.15	108.15	108.1299	108.13	5995
7/6/2016	1:18 PM	108.1662	108.17	108.14	108.155	6219
7/6/2016	1:19 PM	108.13	108.19	108.12	108.164	12038
7/6/2016	1:20 PM	108.13	108.14	108.11	108.12	6530
7/6/2016	1:21 PM	108.15	108.18	108.14	108.14	17127
7/6/2016	1:22 PM	108.13	108.18	108.13	108.16	14702
7/6/2016	1:23 PM	108.11	108.1355	108.11	108.1355	4540
7/6/2016	1:24 PM	108.04	108.11	108.04	108.11	18663
7/6/2016	1:25 PM	108.05	108.05	108.04	108.048	36665
7/6/2016	1:26 PM	108.0213	108.05	108.0149	108.05	10878
7/6/2016	1:27 PM	108.0101	108.03	108.0101	108.03	8707
7/6/2016	1:28 PM	108.019	108.04	108.019	108.0199	5393
7/6/2016	1:29 PM	108.02	108.04	108.02	108.02	10800
7/6/2016	1:30 PM	108.06	108.07	108.03	108.03	4700
7/6/2016	1:31 PM	108.11	108.1199	108.06	108.06	25361
7/6/2016	1:32 PM	108.1	108.12	108.08	108.1099	9629
7/6/2016	1:33 PM	108.07	108.1	108.07	108.1	20857
7/6/2016	1:34 PM	108.025	108.06	108.02	108.0501	5817
7/6/2016	1:35 PM	108.03	108.06	108.0208	108.0208	5300
7/6/2016	1:36 PM	108.07	108.07	108.031	108.031	5983
7/6/2016	1:37 PM	108.071	108.1	108.07	108.07	35686
7/6/2016	1:38 PM	108.04	108.0724	108.0338	108.0724	6418
7/6/2016	1:39 PM	108.07	108.07	108.05	108.05	4850
7/6/2016	1:40 PM	108.07	108.1	108.07	108.08	17390
7/6/2016	1:41 PM	108.09	108.1001	108.0685	108.07	16445
7/6/2016	1:42 PM	108.07	108.1051	108.06	108.1	8167
7/6/2016	1:43 PM	108.01	108.0601	108.01	108.0601	9413
7/6/2016	1:44 PM	107.99	108.01	107.99	108.01	16793
7/6/2016	1:45 PM	107.99	108.01	107.99	107.99	9274
7/6/2016	1:46 PM	107.92	107.99	107.92	107.99	15890
7/6/2016	1:47 PM	107.9344	107.94	107.92	107.92	24414
7/6/2016	1:48 PM	107.94	107.95	107.93	107.93	9241
7/6/2016	1:49 PM	107.95	107.97	107.93	107.94	8162
7/6/2016	1:50 PM	107.93	107.97	107.93	107.96	20832
7/6/2016	1:51 PM	107.99	107.99	107.9362	107.9362	57979
7/6/2016	1:52 PM	108.02	108.0238	107.96	107.99	24482
7/6/2016	1:53 PM	108.045	108.05	108.01	108.01	12724
7/6/2016	1:54 PM	108.02	108.045	108.015	108.04	10297
7/6/2016	1:55 PM	107.98	108.03	107.98	108.03	8040
7/6/2016	1:56 PM	107.99	108	107.9601	107.99	8773
7/6/2016	1:57 PM	107.99	108	107.99	107.99	3500
7/6/2016	1:58 PM	107.94	107.98	107.92	107.98	91548
7/6/2016	1:59 PM	107.9399	107.945	107.93	107.93	26507
7/6/2016	2:00 PM	107.94	107.945	107.93	107.94	15217
7/6/2016	2:01 PM	107.87	107.96	107.87	107.945	61491
7/6/2016	2:02 PM	107.8889	107.91	107.78	107.87	115941
7/6/2016	2:03 PM	107.91	107.93	107.8699	107.89	22901
7/6/2016	2:04 PM	107.96	108.03	107.91	107.91	38543
7/6/2016	2:05 PM	107.93	107.97	107.92	107.95	41738
7/6/2016	2:06 PM	108.0315	108.0487	107.95	107.95	48472
7/6/2016	2:07 PM	107.96	108.03	107.93	108.03	37056
7/6/2016	2:08 PM	108.03	108.03	107.95	107.97	14408
7/6/2016	2:09 PM	108.029	108.03	107.99	108.03	14517
7/6/2016	2:10 PM	108.04	108.04	108.0063	108.03	7325
7/6/2016	2:11 PM	108.01	108.0899	108.01	108.06	39010
7/6/2016	2:12 PM	108.03	108.065	107.97	108	15308
7/6/2016	2:13 PM	107.99	108.01	107.96	108.01	9043
7/6/2016	2:14 PM	107.99	107.99	107.95	107.98	7064
7/6/2016	2:15 PM	107.89	107.99	107.8899	107.99	49429
7/6/2016	2:16 PM	107.84	107.91	107.83	107.91	36421
7/6/2016	2:17 PM	107.8	107.84	107.76	107.83	219647
7/6/2016	2:18 PM	107.89	107.89	107.79	107.79	36788
7/6/2016	2:19 PM	107.92	107.94	107.85	107.9	30835
7/6/2016	2:20 PM	108.01	108.02	107.88	107.91	58423
7/6/2016	2:21 PM	107.97	108.04	107.96	108.02	22089
7/6/2016	2:22 PM	107.97	107.99	107.95	107.98	9292
7/6/2016	2:23 PM	107.985	107.99	107.92	107.97	33128
7/6/2016	2:24 PM	107.95	107.9999	107.94	107.9793	40244
7/6/2016	2:25 PM	107.93	108.02	107.93	107.95	23040
7/6/2016	2:26 PM	107.97	107.99	107.92	107.94	87140
7/6/2016	2:27 PM	107.91	107.96	107.9	107.96	21323
7/6/2016	2:28 PM	107.95	107.95	107.89	107.91	15734
7/6/2016	2:29 PM	107.93	107.94	107.91	107.94	17434
7/6/2016	2:30 PM	107.94	107.9407	107.9	107.93	25155
7/6/2016	2:31 PM	107.98	107.98	107.91	107.93	7300
7/6/2016	2:32 PM	108.005	108.02	107.94	107.9701	23393
7/6/2016	2:33 PM	108	108.0207	107.98	108	20445
7/6/2016	2:34 PM	107.99	108.0093	107.94	108.0093	11944
7/6/2016	2:35 PM	108.04	108.04	107.98	107.99	15652
7/6/2016	2:36 PM	108.03	108.05	108.02	108.04	18140
7/6/2016	2:37 PM	108.04	108.0458	108.02	108.0299	14333
7/6/2016	2:38 PM	108.08	108.095	108.01	108.04	85967
7/6/2016	2:39 PM	108.17	108.19	108.085	108.09	109911
7/6/2016	2:40 PM	108.1999	108.21	108.17	108.17	34181
7/6/2016	2:41 PM	108.19	108.2	108.17	108.19	75438
7/6/2016	2:42 PM	108.165	108.2	108.15	108.2	6899
7/6/2016	2:43 PM	108.14	108.19	108.12	108.17	17086
7/6/2016	2:44 PM	108.1599	108.16	108.13	108.14	11803
7/6/2016	2:45 PM	108.19	108.2	108.15	108.15	35721
7/6/2016	2:46 PM	108.16	108.2	108.15	108.2	35664
7/6/2016	2:47 PM	108.08	108.155	108.07	108.155	30529
7/6/2016	2:48 PM	108.12	108.12	108.09	108.09	51673
7/6/2016	2:49 PM	108.1301	108.138	108.11	108.11	8701
7/6/2016	2:50 PM	108.12	108.17	108.11	108.14	160716
7/6/2016	2:51 PM	108.15	108.15	108.11	108.13	8707
7/6/2016	2:52 PM	108.21	108.22	108.1401	108.1401	60596
7/6/2016	2:53 PM	108.22	108.23	108.1739	108.208	7994
7/6/2016	2:54 PM	108.24	108.25	108.2	108.22	24016
7/6/2016	2:55 PM	108.23	108.25	108.23	108.24	20016
7/6/2016	2:56 PM	108.28	108.29	108.2401	108.25	35099
7/6/2016	2:57 PM	108.27	108.2999	108.27	108.28	16897
7/6/2016	2:58 PM	108.24	108.27	108.24	108.27	31643
7/6/2016	2:59 PM	108.2241	108.255	108.2193	108.24	19648
7/6/2016	3:00 PM	108.25	108.256	108.2301	108.24	16430
7/6/2016	3:01 PM	108.23	108.265	108.23	108.25	44380
7/6/2016	3:02 PM	108.165	108.2389	108.16	108.2365	10404
7/6/2016	3:03 PM	108.1693	108.1699	108.1468	108.16	5274
7/6/2016	3:04 PM	108.18	108.19	108.15	108.17	24086
7/6/2016	3:05 PM	108.21	108.22	108.15	108.18	76147
7/6/2016	3:06 PM	108.2	108.22	108.2	108.205	10421
7/6/2016	3:07 PM	108.18	108.2	108.15	108.2	50213
7/6/2016	3:08 PM	108.16	108.2	108.145	108.19	34920
7/6/2016	3:09 PM	108.21	108.23	108.16	108.16	22149
7/6/2016	3:10 PM	108.21	108.24	108.21	108.21	26834
7/6/2016	3:11 PM	108.15	108.23	108.1499	108.2198	34759
7/6/2016	3:12 PM	108.22	108.23	108.141	108.144	21074
7/6/2016	3:13 PM	108.2	108.23	108.19	108.23	16587
7/6/2016	3:14 PM	108.16	108.2	108.155	108.19	28156
7/6/2016	3:15 PM	108.15	108.17	108.14	108.16	41613
7/6/2016	3:16 PM	108.17	108.19	108.14	108.145	18776
7/6/2016	3:17 PM	108.18	108.2001	108.17	108.17	14491
7/6/2016	3:18 PM	108.19	108.2	108.17	108.18	17231
7/6/2016	3:19 PM	108.17	108.2	108.17	108.1966	24289
7/6/2016	3:20 PM	108.14	108.19	108.14	108.17	31265
7/6/2016	3:21 PM	108.075	108.15	108.06	108.14	58811
7/6/2016	3:22 PM	108.1	108.12	108.075	108.08	18315
7/6/2016	3:23 PM	108.0701	108.1	108.07	108.1	60598
7/6/2016	3:24 PM	108.04	108.07	108.025	108.07	87505
7/6/2016	3:25 PM	108.01	108.04	108.005	108.04	88315
7/6/2016	3:26 PM	108.0007	108.04	108.0007	108.01	22184
7/6/2016	3:27 PM	107.99	108.01	107.95	108.01	308542
7/6/2016	3:28 PM	108.03	108.03	107.995	107.995	72912
7/6/2016	3:29 PM	108.02	108.0473	108.01	108.04	71640
7/6/2016	3:30 PM	108.03	108.06	108.01	108.01	45893
7/6/2016	3:31 PM	108.05	108.07	108.02	108.02	46024
7/6/2016	3:32 PM	108.05	108.08	108.046	108.05	13038
7/6/2016	3:33 PM	108.1	108.1	108.05	108.05	40345
7/6/2016	3:34 PM	108.08	108.09	108.06	108.09	64530
7/6/2016	3:35 PM	108.09	108.115	108.08	108.08	37395
7/6/2016	3:36 PM	108.16	108.16	108.0863	108.09	54831
7/6/2016	3:37 PM	108.15	108.17	108.1299	108.16	27375
7/6/2016	3:38 PM	108.14	108.17	108.1201	108.155	18637
7/6/2016	3:39 PM	108.16	108.18	108.14	108.15	38637
7/6/2016	3:40 PM	108.174	108.19	108.155	108.16	20339
7/6/2016	3:41 PM	108.2	108.21	108.1615	108.175	54927
7/6/2016	3:42 PM	108.22	108.24	108.2	108.2	26568
7/6/2016	3:43 PM	108.24	108.25	108.21	108.22	59533
7/6/2016	3:44 PM	108.2	108.245	108.2	108.23	33582
7/6/2016	3:45 PM	108.25	108.25	108.195	108.21	65969
7/6/2016	3:46 PM	108.245	108.25	108.22	108.25	37604
7/6/2016	3:47 PM	108.22	108.25	108.22	108.24	34440
7/6/2016	3:48 PM	108.22	108.22	108.19	108.21	29663
7/6/2016	3:49 PM	108.22	108.22	108.2	108.22	28396
7/6/2016	3:50 PM	108.195	108.205	108.1773	108.2	81028
7/6/2016	3:51 PM	108.17	108.19	108.15	108.19	78980
7/6/2016	3:52 PM	108.23	108.235	108.17	108.17	49573
7/6/2016	3:53 PM	108.165	108.24	108.16	108.23	55609
7/6/2016	3:54 PM	108.16	108.17	108.13	108.16	33283
7/6/2016	3:55 PM	108.24	108.25	108.14	108.16	221065
7/6/2016	3:56 PM	108.32	108.33	108.23	108.245	246847
7/6/2016	3:57 PM	108.31	108.33	108.3	108.32	252175
7/6/2016	3:58 PM	108.3001	108.35	108.3	108.305	149675
7/6/2016	3:59 PM	108.2801	108.33	108.27	108.31	207020
7/6/2016	4:00 PM	108.3	108.32	108.24	108.28	609290
7/7/2016	9:31 AM	108.4339	108.455	108.39	108.39	218965
7/7/2016	9:32 AM	108.47	108.5	108.44	108.44	116994
7/7/2016	9:33 AM	108.52	108.52	108.46	108.47	94736
7/7/2016	9:34 AM	108.53	108.59	108.53	108.53	95563
7/7/2016	9:35 AM	108.57	108.58	108.51	108.53	170875
7/7/2016	9:36 AM	108.6	108.61	108.56	108.57	136201
7/7/2016	9:37 AM	108.6	108.6399	108.58	108.61	96179
7/7/2016	9:38 AM	108.5774	108.64	108.57	108.61	78303
7/7/2016	9:39 AM	108.58	108.6	108.56	108.57	14434
7/7/2016	9:40 AM	108.55	108.6	108.54	108.57	70898
7/7/2016	9:41 AM	108.64	108.6494	108.56	108.56	61251
7/7/2016	9:42 AM	108.65	108.66	108.61	108.63	31371
7/7/2016	9:43 AM	108.68	108.68	108.63	108.66	150933
7/7/2016	9:44 AM	108.63	108.7	108.609	108.68	114784
7/7/2016	9:45 AM	108.63	108.64	108.6	108.63	92210
7/7/2016	9:46 AM	108.63	108.6799	108.63	108.64	53601
7/7/2016	9:47 AM	108.65	108.67	108.6267	108.63	11799
7/7/2016	9:48 AM	108.66	108.69	108.65	108.66	67968
7/7/2016	9:49 AM	108.67	108.68	108.62	108.6589	129303
7/7/2016	9:50 AM	108.73	108.73	108.67	108.67	36912
7/7/2016	9:51 AM	108.76	108.79	108.73	108.73	112205
7/7/2016	9:52 AM	108.82	108.82	108.76	108.77	134837
7/7/2016	9:53 AM	108.84	108.86	108.8064	108.82	70771
7/7/2016	9:54 AM	108.84	108.85	108.81	108.835	33465
7/7/2016	9:55 AM	108.83	108.845	108.815	108.84	77537
7/7/2016	9:56 AM	108.8061	108.85	108.805	108.83	125240
7/7/2016	9:57 AM	108.78	108.82	108.78	108.81	47321
7/7/2016	9:58 AM	108.81	108.818	108.77	108.785	80216
7/7/2016	9:59 AM	108.77	108.82	108.76	108.81	27304
7/7/2016	10:00 AM	108.79	108.79	108.755	108.78	23867
7/7/2016	10:01 AM	108.6799	108.8	108.67	108.79	48125
7/7/2016	10:02 AM	108.705	108.72	108.67	108.68	33429
7/7/2016	10:03 AM	108.67	108.71	108.67	108.71	46845
7/7/2016	10:04 AM	108.67	108.68	108.655	108.67	31222
7/7/2016	10:05 AM	108.6701	108.71	108.63	108.67	47650
7/7/2016	10:06 AM	108.78	108.78	108.68	108.68	27111
7/7/2016	10:07 AM	108.6807	108.785	108.68	108.779	24832
7/7/2016	10:08 AM	108.7466	108.7466	108.6826	108.69	19010
7/7/2016	10:09 AM	108.71	108.73	108.708	108.73	10472
7/7/2016	10:10 AM	108.69	108.71	108.68	108.7	62424
7/7/2016	10:11 AM	108.69	108.69	108.6637	108.69	17792
7/7/2016	10:12 AM	108.67	108.7	108.67	108.69	12455
7/7/2016	10:13 AM	108.678	108.69	108.654	108.675	22093
7/7/2016	10:14 AM	108.65	108.68	108.65	108.6757	17689
7/7/2016	10:15 AM	108.68	108.68	108.65	108.66	12673
7/7/2016	10:16 AM	108.71	108.725	108.69	108.69	21733
7/7/2016	10:17 AM	108.71	108.72	108.69	108.71	50962
7/7/2016	10:18 AM	108.71	108.71	108.68	108.7	19978
7/7/2016	10:19 AM	108.795	108.81	108.72	108.72	75986
7/7/2016	10:20 AM	108.745	108.78	108.729	108.78	17834
7/7/2016	10:21 AM	108.67	108.74	108.6601	108.74	38135
7/7/2016	10:22 AM	108.6695	108.69	108.65	108.675	18821
7/7/2016	10:23 AM	108.63	108.67	108.6238	108.65	120424
7/7/2016	10:24 AM	108.67	108.6799	108.63	108.65	18250
7/7/2016	10:25 AM	108.67	108.695	108.65	108.68	26539
7/7/2016	10:26 AM	108.66	108.72	108.66	108.67	7276
7/7/2016	10:27 AM	108.675	108.71	108.66	108.66	8416
7/7/2016	10:28 AM	108.71	108.73	108.67	108.68	46329
7/7/2016	10:29 AM	108.67	108.715	108.66	108.71	5968
7/7/2016	10:30 AM	108.73	108.73	108.68	108.68	13665
7/7/2016	10:31 AM	108.77	108.77	108.71	108.73	32546
7/7/2016	10:32 AM	108.76	108.8	108.74	108.78	31645
7/7/2016	10:33 AM	108.755	108.77	108.74	108.77	12661
7/7/2016	10:34 AM	108.76	108.77	108.72	108.76	22246
7/7/2016	10:35 AM	108.79	108.8	108.755	108.77	14323
7/7/2016	10:36 AM	108.74	108.79	108.74	108.765	13813
7/7/2016	10:37 AM	108.76	108.775	108.73	108.735	12054
7/7/2016	10:38 AM	108.755	108.77	108.75	108.765	7254
7/7/2016	10:39 AM	108.77	108.78	108.7401	108.75	17365
7/7/2016	10:40 AM	108.7901	108.8	108.77	108.77	32054
7/7/2016	10:41 AM	108.75	108.809	108.75	108.79	14754
7/7/2016	10:42 AM	108.75	108.75	108.72	108.745	10962
7/7/2016	10:43 AM	108.74	108.76	108.72	108.75	15268
7/7/2016	10:44 AM	108.74	108.75	108.72	108.75	9006
7/7/2016	10:45 AM	108.66	108.74	108.65	108.74	33260
7/7/2016	10:46 AM	108.65	108.6771	108.64	108.66	11559
7/7/2016	10:47 AM	108.675	108.68	108.64	108.65	10569
7/7/2016	10:48 AM	108.65	108.67	108.64	108.67	3718
7/7/2016	10:49 AM	108.65	108.66	108.6201	108.645	12581
7/7/2016	10:50 AM	108.68	108.68	108.6401	108.6401	21955
7/7/2016	10:51 AM	108.62	108.69	108.61	108.69	11987
7/7/2016	10:52 AM	108.64	108.645	108.6	108.61	42508
7/7/2016	10:53 AM	108.66	108.67	108.6301	108.635	10002
7/7/2016	10:54 AM	108.645	108.66	108.64	108.65	24920
7/7/2016	10:55 AM	108.59	108.63	108.56	108.63	54702
7/7/2016	10:56 AM	108.54	108.59	108.51	108.58	18797
7/7/2016	10:57 AM	108.44	108.53	108.42	108.53	193455
7/7/2016	10:58 AM	108.48	108.48	108.44	108.44	30296
7/7/2016	10:59 AM	108.49	108.51	108.47	108.48	20546
7/7/2016	11:00 AM	108.41	108.5	108.41	108.49	56228
7/7/2016	11:01 AM	108.48	108.48	108.4	108.4	72163
7/7/2016	11:02 AM	108.49	108.5067	108.46	108.48	34290
7/7/2016	11:03 AM	108.46	108.49	108.42	108.49	15334
7/7/2016	11:04 AM	108.49	108.49	108.44	108.45	7433
7/7/2016	11:05 AM	108.36	108.49	108.35	108.49	98992
7/7/2016	11:06 AM	108.385	108.39	108.35	108.36	22485
7/7/2016	11:07 AM	108.4	108.4	108.36	108.39	62335
7/7/2016	11:08 AM	108.41	108.43	108.385	108.4	20191
7/7/2016	11:09 AM	108.48	108.48	108.4	108.41	68855
7/7/2016	11:10 AM	108.46	108.48	108.44	108.475	18980
7/7/2016	11:11 AM	108.47	108.49	108.455	108.46	21368
7/7/2016	11:12 AM	108.5009	108.53	108.46	108.47	50639
7/7/2016	11:13 AM	108.495	108.55	108.49	108.5	41458
7/7/2016	11:14 AM	108.55	108.55	108.48	108.495	32263
7/7/2016	11:15 AM	108.51	108.5455	108.48	108.54	17295
7/7/2016	11:16 AM	108.58	108.58	108.5	108.51	22020
7/7/2016	11:17 AM	108.55	108.58	108.55	108.57	39598
7/7/2016	11:18 AM	108.48	108.555	108.47	108.555	142227
7/7/2016	11:19 AM	108.43	108.4899	108.43	108.48	80419
7/7/2016	11:20 AM	108.45	108.46	108.41	108.43	18975
7/7/2016	11:21 AM	108.49	108.49	108.45	108.45	14859
7/7/2016	11:22 AM	108.47	108.495	108.43	108.49	16715
7/7/2016	11:23 AM	108.47	108.4755	108.43	108.47	32769
7/7/2016	11:24 AM	108.44	108.475	108.44	108.47	24749
7/7/2016	11:25 AM	108.34	108.445	108.32	108.445	71662
7/7/2016	11:26 AM	108.37	108.375	108.32	108.33	216045
7/7/2016	11:27 AM	108.39	108.42	108.36	108.36	37249
7/7/2016	11:28 AM	108.4	108.4	108.38	108.39	8984
7/7/2016	11:29 AM	108.38	108.4	108.355	108.4	21214
7/7/2016	11:30 AM	108.44	108.46	108.39	108.39	26941
7/7/2016	11:31 AM	108.45	108.47	108.43	108.43	38770
7/7/2016	11:32 AM	108.41	108.45	108.41	108.44	33700
7/7/2016	11:33 AM	108.38	108.4	108.3632	108.4	24993
7/7/2016	11:34 AM	108.38	108.3825	108.33	108.38	46599
7/7/2016	11:35 AM	108.43	108.43	108.36	108.37	17751
7/7/2016	11:36 AM	108.46	108.48	108.42	108.43	15852
7/7/2016	11:37 AM	108.43	108.48	108.41	108.47	43163
7/7/2016	11:38 AM	108.45	108.46	108.44	108.44	9055
7/7/2016	11:39 AM	108.43	108.4533	108.429	108.45	10126
7/7/2016	11:40 AM	108.47	108.4999	108.45	108.45	20094
7/7/2016	11:41 AM	108.45	108.47	108.43	108.47	14627
7/7/2016	11:42 AM	108.47	108.49	108.45	108.46	15950
7/7/2016	11:43 AM	108.4851	108.4999	108.4235	108.47	4012
7/7/2016	11:44 AM	108.48	108.5	108.48	108.48	5358
7/7/2016	11:45 AM	108.48	108.4932	108.455	108.48	7236
7/7/2016	11:46 AM	108.4399	108.48	108.41	108.48	17974
7/7/2016	11:47 AM	108.36	108.43	108.3501	108.43	48714
7/7/2016	11:48 AM	108.33	108.36	108.29	108.35	54028
7/7/2016	11:49 AM	108.2807	108.33	108.2789	108.33	23012
7/7/2016	11:50 AM	108.32	108.33	108.29	108.29	13329
7/7/2016	11:51 AM	108.29	108.33	108.29	108.329	19845
7/7/2016	11:52 AM	108.34	108.35	108.27	108.28	16480
7/7/2016	11:53 AM	108.3435	108.3599	108.32	108.32	26610
7/7/2016	11:54 AM	108.33	108.36	108.32	108.34	20784
7/7/2016	11:55 AM	108.37	108.38	108.33	108.33	7057
7/7/2016	11:56 AM	108.34	108.37	108.34	108.37	10177
7/7/2016	11:57 AM	108.355	108.365	108.33	108.34	14598
7/7/2016	11:58 AM	108.37	108.385	108.35	108.36	11326
7/7/2016	11:59 AM	108.3999	108.4099	108.38	108.38	21121
7/7/2016	12:00 PM	108.415	108.415	108.3873	108.39	6138
7/7/2016	12:01 PM	108.439	108.46	108.39	108.41	90406
7/7/2016	12:02 PM	108.405	108.43	108.4	108.43	8868
7/7/2016	12:03 PM	108.39	108.41	108.39	108.405	24820
7/7/2016	12:04 PM	108.3935	108.42	108.362	108.385	8923
7/7/2016	12:05 PM	108.48	108.48	108.4	108.4	26356
7/7/2016	12:06 PM	108.47	108.5	108.47	108.47	21630
7/7/2016	12:07 PM	108.41	108.4801	108.41	108.47	47094
7/7/2016	12:08 PM	108.39	108.41	108.39	108.41	18970
7/7/2016	12:09 PM	108.36	108.3968	108.36	108.38	27920
7/7/2016	12:10 PM	108.37	108.39	108.36	108.37	25223
7/7/2016	12:11 PM	108.485	108.485	108.38	108.38	23718
7/7/2016	12:12 PM	108.49	108.49	108.46	108.47	24764
7/7/2016	12:13 PM	108.52	108.53	108.49	108.4999	161966
7/7/2016	12:14 PM	108.54	108.55	108.5	108.52	90904
7/7/2016	12:15 PM	108.55	108.55	108.52	108.55	18390
7/7/2016	12:16 PM	108.54	108.55	108.52	108.55	11601
7/7/2016	12:17 PM	108.525	108.549	108.52	108.53	4145
7/7/2016	12:18 PM	108.5065	108.52	108.5	108.52	8837
7/7/2016	12:19 PM	108.5284	108.53	108.494	108.5	21218
7/7/2016	12:20 PM	108.525	108.54	108.51	108.529	16445
7/7/2016	12:21 PM	108.559	108.57	108.5399	108.5399	30514
7/7/2016	12:22 PM	108.51	108.56	108.51	108.56	16888
7/7/2016	12:23 PM	108.53	108.55	108.51	108.51	8311
7/7/2016	12:24 PM	108.49	108.5402	108.49	108.54	17609
7/7/2016	12:25 PM	108.49	108.49	108.46	108.485	19062
7/7/2016	12:26 PM	108.46	108.5	108.441	108.495	23618
7/7/2016	12:27 PM	108.5	108.5	108.39	108.44	99487
7/7/2016	12:28 PM	108.49	108.4905	108.47	108.4897	11150
7/7/2016	12:29 PM	108.52	108.52	108.4935	108.5	7365
7/7/2016	12:30 PM	108.535	108.535	108.5	108.52	33907
7/7/2016	12:31 PM	108.52	108.535	108.5	108.535	146277
7/7/2016	12:32 PM	108.48	108.53	108.48	108.52	120238
7/7/2016	12:33 PM	108.53	108.54	108.49	108.49	15364
7/7/2016	12:34 PM	108.54	108.55	108.53	108.53	8724
7/7/2016	12:35 PM	108.53	108.54	108.52	108.54	8883
7/7/2016	12:36 PM	108.51	108.535	108.49	108.525	47603
7/7/2016	12:37 PM	108.5	108.5	108.47	108.5	27509
7/7/2016	12:38 PM	108.49	108.49	108.45	108.49	37294
7/7/2016	12:39 PM	108.5	108.54	108.5	108.5	87133
7/7/2016	12:40 PM	108.49	108.51	108.47	108.5	21130
7/7/2016	12:41 PM	108.505	108.5099	108.485	108.49	8360
7/7/2016	12:42 PM	108.475	108.51	108.465	108.502	34614
7/7/2016	12:43 PM	108.45	108.475	108.45	108.47	10180
7/7/2016	12:44 PM	108.44	108.455	108.41	108.45	12584
7/7/2016	12:45 PM	108.45	108.47	108.43	108.44	9700
7/7/2016	12:46 PM	108.411	108.46	108.405	108.46	42745
7/7/2016	12:47 PM	108.38	108.41	108.38	108.41	24072
7/7/2016	12:48 PM	108.4	108.425	108.37	108.38	26580
7/7/2016	12:49 PM	108.37	108.4	108.35	108.4	23107
7/7/2016	12:50 PM	108.35	108.39	108.35	108.37	21567
7/7/2016	12:51 PM	108.32	108.34	108.2799	108.34	118315
7/7/2016	12:52 PM	108.329	108.33	108.295	108.31	47157
7/7/2016	12:53 PM	108.23	108.32	108.23	108.32	120824
7/7/2016	12:54 PM	108.21	108.235	108.2	108.225	44735
7/7/2016	12:55 PM	108.21	108.23	108.2	108.215	68948
7/7/2016	12:56 PM	108.2	108.23	108.198	108.21	79960
7/7/2016	12:57 PM	108.25	108.26	108.2	108.2095	51795
7/7/2016	12:58 PM	108.27	108.3	108.25	108.25	131021
7/7/2016	12:59 PM	108.26	108.2699	108.25	108.26	7549
7/7/2016	1:00 PM	108.18	108.26	108.17	108.25	70588
7/7/2016	1:01 PM	108.22	108.24	108.17	108.17	80777
7/7/2016	1:02 PM	108.192	108.21	108.19	108.21	88699
7/7/2016	1:03 PM	108.14	108.21	108.13	108.1901	140272
7/7/2016	1:04 PM	108.15	108.155	108.115	108.14	46118
7/7/2016	1:05 PM	108.16	108.18	108.15	108.16	45011
7/7/2016	1:06 PM	108.188	108.19	108.11	108.16	73284
7/7/2016	1:07 PM	108.1999	108.2	108.17	108.18	57710
7/7/2016	1:08 PM	108.2187	108.22	108.18	108.19	5573
7/7/2016	1:09 PM	108.2	108.21	108.18	108.21	23796
7/7/2016	1:10 PM	108.2	108.23	108.19	108.195	74632
7/7/2016	1:11 PM	108.21	108.2101	108.17	108.2	8628
7/7/2016	1:12 PM	108.24	108.25	108.2	108.2	26892
7/7/2016	1:13 PM	108.24	108.24	108.21	108.235	12648
7/7/2016	1:14 PM	108.26	108.26	108.22	108.24	21682
7/7/2016	1:15 PM	108.25	108.28	108.24	108.26	6900
7/7/2016	1:16 PM	108.24	108.25	108.21	108.25	6564
7/7/2016	1:17 PM	108.27	108.27	108.24	108.24	11414
7/7/2016	1:18 PM	108.28	108.31	108.28	108.28	46091
7/7/2016	1:19 PM	108.31	108.32	108.284	108.2895	22955
7/7/2016	1:20 PM	108.32	108.35	108.29	108.3	23371
7/7/2016	1:21 PM	108.3	108.32	108.289	108.31	6013
7/7/2016	1:22 PM	108.31	108.31	108.2973	108.3	2464
7/7/2016	1:23 PM	108.31	108.315	108.27	108.31	25251
7/7/2016	1:24 PM	108.3299	108.3299	108.29	108.3	7131
7/7/2016	1:25 PM	108.3105	108.33	108.3	108.32	15247
7/7/2016	1:26 PM	108.35	108.36	108.315	108.315	46122
7/7/2016	1:27 PM	108.399	108.4	108.35	108.35	15621
7/7/2016	1:28 PM	108.4	108.42	108.4	108.4	47821
7/7/2016	1:29 PM	108.39	108.42	108.38	108.41	40774
7/7/2016	1:30 PM	108.38	108.395	108.37	108.39	17192
7/7/2016	1:31 PM	108.4	108.43	108.39	108.39	44546
7/7/2016	1:32 PM	108.385	108.4	108.38	108.395	10052
7/7/2016	1:33 PM	108.44	108.44	108.39	108.39	11232
7/7/2016	1:34 PM	108.44	108.44	108.42	108.43	20617
7/7/2016	1:35 PM	108.46	108.46	108.43	108.44	35593
7/7/2016	1:36 PM	108.43	108.47	108.43	108.465	30092
7/7/2016	1:37 PM	108.46	108.46	108.435	108.435	3800
7/7/2016	1:38 PM	108.46	108.47	108.44	108.46	8025
7/7/2016	1:39 PM	108.4234	108.45	108.4234	108.45	17690
7/7/2016	1:40 PM	108.4101	108.42	108.4	108.42	13599
7/7/2016	1:41 PM	108.38	108.42	108.38	108.41	8980
7/7/2016	1:42 PM	108.38	108.4	108.38	108.39	31611
7/7/2016	1:43 PM	108.34	108.375	108.31	108.3701	50504
7/7/2016	1:44 PM	108.355	108.355	108.32	108.34	8445
7/7/2016	1:45 PM	108.4	108.4061	108.355	108.355	4559
7/7/2016	1:46 PM	108.36	108.3795	108.35	108.37	11541
7/7/2016	1:47 PM	108.32	108.36	108.315	108.35	11611
7/7/2016	1:48 PM	108.34	108.34	108.29	108.34	12655
7/7/2016	1:49 PM	108.34	108.34	108.32	108.34	17473
7/7/2016	1:50 PM	108.36	108.36	108.34	108.34	8971
7/7/2016	1:51 PM	108.33	108.35	108.27	108.35	88430
7/7/2016	1:52 PM	108.29	108.345	108.29	108.34	6516
7/7/2016	1:53 PM	108.2751	108.3	108.2704	108.29	45726
7/7/2016	1:54 PM	108.29	108.2949	108.266	108.28	38484
7/7/2016	1:55 PM	108.29	108.3	108.28	108.285	19807
7/7/2016	1:56 PM	108.3	108.3099	108.28	108.295	63179
7/7/2016	1:57 PM	108.345	108.357	108.305	108.305	16850
7/7/2016	1:58 PM	108.37	108.39	108.35	108.35	13250
7/7/2016	1:59 PM	108.3815	108.3815	108.34	108.37	24090
7/7/2016	2:00 PM	108.3801	108.4	108.36	108.385	40305
7/7/2016	2:01 PM	108.36	108.385	108.36	108.385	24029
7/7/2016	2:02 PM	108.4	108.42	108.36	108.36	26973
7/7/2016	2:03 PM	108.44	108.46	108.395	108.4	21434
7/7/2016	2:04 PM	108.465	108.465	108.44	108.44	13224
7/7/2016	2:05 PM	108.47	108.47	108.4437	108.4699	7859
7/7/2016	2:06 PM	108.47	108.5	108.46	108.47	25648
7/7/2016	2:07 PM	108.471	108.48	108.46	108.4693	9332
7/7/2016	2:08 PM	108.42	108.47	108.42	108.47	12206
7/7/2016	2:09 PM	108.41	108.435	108.4	108.42	22630
7/7/2016	2:10 PM	108.3493	108.415	108.34	108.415	15402
7/7/2016	2:11 PM	108.23	108.35	108.22	108.35	97351
7/7/2016	2:12 PM	108.205	108.23	108.18	108.23	95281
7/7/2016	2:13 PM	108.21	108.228	108.2	108.21	6365
7/7/2016	2:14 PM	108.18	108.22	108.18	108.2134	10029
7/7/2016	2:15 PM	108.21	108.21	108.16	108.17	16819
7/7/2016	2:16 PM	108.23	108.23	108.2	108.2	5084
7/7/2016	2:17 PM	108.24	108.26	108.23	108.23	38204
7/7/2016	2:18 PM	108.27	108.275	108.22	108.241	11045
7/7/2016	2:19 PM	108.29	108.32	108.27	108.27	64113
7/7/2016	2:20 PM	108.24	108.3	108.23	108.29	103568
7/7/2016	2:21 PM	108.24	108.26	108.21	108.23	23286
7/7/2016	2:22 PM	108.27	108.27	108.22	108.23	19593
7/7/2016	2:23 PM	108.3107	108.339	108.2605	108.2605	31885
7/7/2016	2:24 PM	108.345	108.345	108.32	108.32	3822
7/7/2016	2:25 PM	108.309	108.34	108.29	108.34	25596
7/7/2016	2:26 PM	108.38	108.38	108.3	108.3	79877
7/7/2016	2:27 PM	108.389	108.41	108.36	108.385	37781
7/7/2016	2:28 PM	108.34	108.39	108.34	108.39	14749
7/7/2016	2:29 PM	108.35	108.35	108.32	108.335	3542
7/7/2016	2:30 PM	108.35	108.355	108.28	108.355	64142
7/7/2016	2:31 PM	108.31	108.375	108.31	108.345	26803
7/7/2016	2:32 PM	108.31	108.32	108.29	108.31	40672
7/7/2016	2:33 PM	108.28	108.3	108.25	108.3	31600
7/7/2016	2:34 PM	108.26	108.31	108.25	108.2799	150491
7/7/2016	2:35 PM	108.2246	108.28	108.2246	108.26	48388
7/7/2016	2:36 PM	108.26	108.27	108.22	108.22	29713
7/7/2016	2:37 PM	108.24	108.26	108.22	108.26	134375
7/7/2016	2:38 PM	108.3	108.31	108.25	108.25	18914
7/7/2016	2:39 PM	108.32	108.35	108.29	108.3	33864
7/7/2016	2:40 PM	108.29	108.31	108.27	108.31	15858
7/7/2016	2:41 PM	108.26	108.29	108.25	108.29	9221
7/7/2016	2:42 PM	108.22	108.26	108.22	108.26	23706
7/7/2016	2:43 PM	108.23	108.24	108.18	108.221	20242
7/7/2016	2:44 PM	108.235	108.259	108.22	108.24	14602
7/7/2016	2:45 PM	108.205	108.235	108.2	108.235	109619
7/7/2016	2:46 PM	108.21	108.22	108.19	108.205	179211
7/7/2016	2:47 PM	108.26	108.265	108.2	108.21	31448
7/7/2016	2:48 PM	108.26	108.27	108.24	108.25	8956
7/7/2016	2:49 PM	108.2816	108.2816	108.25	108.25	9409
7/7/2016	2:50 PM	108.28	108.31	108.2693	108.29	19313
7/7/2016	2:51 PM	108.28	108.3	108.2739	108.28	7523
7/7/2016	2:52 PM	108.2733	108.3	108.27	108.29	10960
7/7/2016	2:53 PM	108.2	108.28	108.19	108.28	109719
7/7/2016	2:54 PM	108.2411	108.2599	108.2	108.205	24529
7/7/2016	2:55 PM	108.31	108.32	108.255	108.255	26149
7/7/2016	2:56 PM	108.31	108.3162	108.29	108.305	22377
7/7/2016	2:57 PM	108.305	108.3162	108.286	108.305	9608
7/7/2016	2:58 PM	108.24	108.305	108.24	108.305	14968
7/7/2016	2:59 PM	108.17	108.241	108.17	108.24	18154
7/7/2016	3:00 PM	108.21	108.22	108.16	108.16	29496
7/7/2016	3:01 PM	108.25	108.26	108.21	108.2139	61235
7/7/2016	3:02 PM	108.25	108.295	108.2301	108.25	12931
7/7/2016	3:03 PM	108.1605	108.25	108.16	108.25	53870
7/7/2016	3:04 PM	108.23	108.25	108.16	108.16	24540
7/7/2016	3:05 PM	108.3	108.3	108.215	108.22	46213
7/7/2016	3:06 PM	108.33	108.33	108.28	108.29	22117
7/7/2016	3:07 PM	108.31	108.335	108.295	108.33	12981
7/7/2016	3:08 PM	108.305	108.32	108.3	108.31	19341
7/7/2016	3:09 PM	108.31	108.33	108.3	108.31	38691
7/7/2016	3:10 PM	108.41	108.42	108.32	108.32	80964
7/7/2016	3:11 PM	108.41	108.43	108.37	108.41	72614
7/7/2016	3:12 PM	108.4562	108.46	108.385	108.41	67602
7/7/2016	3:13 PM	108.43	108.47	108.41	108.46	36461
7/7/2016	3:14 PM	108.415	108.43	108.39	108.43	25176
7/7/2016	3:15 PM	108.451	108.465	108.41	108.41	84371
7/7/2016	3:16 PM	108.43	108.465	108.41	108.465	69407
7/7/2016	3:17 PM	108.45	108.46	108.42	108.425	13510
7/7/2016	3:18 PM	108.46	108.46	108.42	108.44	20643
7/7/2016	3:19 PM	108.44	108.495	108.42	108.47	34223
7/7/2016	3:20 PM	108.48	108.5	108.44	108.45	88445
7/7/2016	3:21 PM	108.47	108.5	108.45	108.49	37139
7/7/2016	3:22 PM	108.44	108.49	108.44	108.475	13851
7/7/2016	3:23 PM	108.45	108.485	108.435	108.435	21777
7/7/2016	3:24 PM	108.44	108.46	108.43	108.45	16076
7/7/2016	3:25 PM	108.42	108.46	108.42	108.44	72178
7/7/2016	3:26 PM	108.4	108.45	108.4	108.42	20258
7/7/2016	3:27 PM	108.43	108.43	108.39	108.4	22361
7/7/2016	3:28 PM	108.4599	108.46	108.425	108.44	21599
7/7/2016	3:29 PM	108.43	108.46	108.42	108.46	23001
7/7/2016	3:30 PM	108.46	108.46	108.42	108.43	19592
7/7/2016	3:31 PM	108.445	108.4795	108.43	108.47	29452
7/7/2016	3:32 PM	108.535	108.535	108.44	108.45	34780
7/7/2016	3:33 PM	108.54	108.58	108.53	108.53	56183
7/7/2016	3:34 PM	108.58	108.61	108.54	108.54	52434
7/7/2016	3:35 PM	108.59	108.6	108.57	108.58	113039
7/7/2016	3:36 PM	108.59	108.6	108.57	108.59	66512
7/7/2016	3:37 PM	108.58	108.6	108.56	108.6	60614
7/7/2016	3:38 PM	108.5932	108.6	108.565	108.585	47610
7/7/2016	3:39 PM	108.59	108.61	108.57	108.6	84800
7/7/2016	3:40 PM	108.6	108.62	108.59	108.59	45230
7/7/2016	3:41 PM	108.65	108.66	108.595	108.6	62002
7/7/2016	3:42 PM	108.64	108.675	108.64	108.66	64863
7/7/2016	3:43 PM	108.605	108.66	108.59	108.645	93339
7/7/2016	3:44 PM	108.59	108.62	108.58	108.605	49555
7/7/2016	3:45 PM	108.605	108.605	108.575	108.5901	27463
7/7/2016	3:46 PM	108.66	108.67	108.6	108.61	132003
7/7/2016	3:47 PM	108.67	108.7	108.645	108.66	117859
7/7/2016	3:48 PM	108.6299	108.665	108.62	108.66	60984
7/7/2016	3:49 PM	108.6	108.635	108.6	108.63	64230
7/7/2016	3:50 PM	108.61	108.615	108.59	108.595	39429
7/7/2016	3:51 PM	108.61	108.63	108.59	108.61	74869
7/7/2016	3:52 PM	108.56	108.616	108.5501	108.61	62048
7/7/2016	3:53 PM	108.57	108.58	108.56	108.56	32947
7/7/2016	3:54 PM	108.59	108.59	108.56	108.57	52961
7/7/2016	3:55 PM	108.63	108.63	108.5934	108.6	71068
7/7/2016	3:56 PM	108.6	108.645	108.6	108.63	61680
7/7/2016	3:57 PM	108.6	108.61	108.58	108.6	119806
7/7/2016	3:58 PM	108.59	108.61	108.59	108.605	116300
7/7/2016	3:59 PM	108.6	108.61	108.58	108.6	101387
7/7/2016	4:00 PM	108.62	108.63	108.59	108.605	371045
7/8/2016	9:31 AM	109.19	109.26	109.16	109.19	525919
7/8/2016	9:32 AM	109.15	109.21	109.13	109.19	162592
7/8/2016	9:33 AM	109.1	109.21	109.06	109.16	166107
7/8/2016	9:34 AM	109.142	109.2	109.1	109.12	106633
7/8/2016	9:35 AM	109.04	109.1599	109.031	109.1599	136304
7/8/2016	9:36 AM	109.11	109.16	109.02	109.04	265078
7/8/2016	9:37 AM	109.27	109.33	109.11	109.11	246887
7/8/2016	9:38 AM	109.38	109.39	109.24	109.2699	117864
7/8/2016	9:39 AM	109.26	109.38	109.26	109.38	89314
7/8/2016	9:40 AM	109.31	109.33	109.2699	109.27	51722
7/8/2016	9:41 AM	109.4695	109.4695	109.32	109.32	164927
7/8/2016	9:42 AM	109.4793	109.5	109.43	109.46	93503
7/8/2016	9:43 AM	109.48	109.5	109.45	109.48	68227
7/8/2016	9:44 AM	109.54	109.55	109.48	109.49	111498
7/8/2016	9:45 AM	109.52	109.55	109.46	109.54	111484
7/8/2016	9:46 AM	109.6	109.62	109.52	109.5299	109323
7/8/2016	9:47 AM	109.57	109.64	109.57	109.6	42798
7/8/2016	9:48 AM	109.62	109.64	109.56	109.57	139722
7/8/2016	9:49 AM	109.5999	109.645	109.572	109.62	59326
7/8/2016	9:50 AM	109.65	109.65	109.59	109.599	51461
7/8/2016	9:51 AM	109.68	109.7	109.64	109.66	160249
7/8/2016	9:52 AM	109.69	109.7	109.6561	109.685	129793
7/8/2016	9:53 AM	109.67	109.705	109.63	109.7	95070
7/8/2016	9:54 AM	109.66	109.67	109.62	109.67	100734
7/8/2016	9:55 AM	109.61	109.6899	109.6	109.67	215185
7/8/2016	9:56 AM	109.575	109.63	109.56	109.62	132924
7/8/2016	9:57 AM	109.57	109.58	109.54	109.57	199987
7/8/2016	9:58 AM	109.54	109.585	109.54	109.57	65909
7/8/2016	9:59 AM	109.54	109.6	109.53	109.54	116086
7/8/2016	10:00 AM	109.62	109.62	109.5268	109.53	95603
7/8/2016	10:01 AM	109.58	109.64	109.56	109.625	79269
7/8/2016	10:02 AM	109.6	109.61	109.56	109.59	148644
7/8/2016	10:03 AM	109.63	109.63	109.58	109.6	124127
7/8/2016	10:04 AM	109.62	109.64	109.59	109.64	15461
7/8/2016	10:05 AM	109.63	109.66	109.58	109.62	90307
7/8/2016	10:06 AM	109.66	109.7	109.64	109.64	157220
7/8/2016	10:07 AM	109.66	109.68	109.65	109.65	31701
7/8/2016	10:08 AM	109.68	109.695	109.64	109.66	77723
7/8/2016	10:09 AM	109.68	109.71	109.65	109.69	108361
7/8/2016	10:10 AM	109.735	109.74	109.67	109.67	87287
7/8/2016	10:11 AM	109.7	109.75	109.685	109.74	183981
7/8/2016	10:12 AM	109.73	109.74	109.69	109.7	197172
7/8/2016	10:13 AM	109.7266	109.74	109.71	109.739	53027
7/8/2016	10:14 AM	109.74	109.76	109.73	109.73	57333
7/8/2016	10:15 AM	109.76	109.76	109.7	109.747	75421
7/8/2016	10:16 AM	109.72	109.77	109.71	109.76	43586
7/8/2016	10:17 AM	109.7	109.76	109.67	109.73	110572
7/8/2016	10:18 AM	109.72	109.75	109.69	109.705	80369
7/8/2016	10:19 AM	109.68	109.74	109.67	109.72	84410
7/8/2016	10:20 AM	109.67	109.69	109.65	109.68	60671
7/8/2016	10:21 AM	109.66	109.6805	109.65	109.68	111912
7/8/2016	10:22 AM	109.63	109.68	109.62	109.66	101697
7/8/2016	10:23 AM	109.64	109.66	109.62	109.63	95325
7/8/2016	10:24 AM	109.68	109.7	109.64	109.64	74819
7/8/2016	10:25 AM	109.72	109.76	109.67	109.68	80916
7/8/2016	10:26 AM	109.7	109.74	109.69	109.71	75206
7/8/2016	10:27 AM	109.72	109.73	109.7	109.7	25359
7/8/2016	10:28 AM	109.67	109.72	109.66	109.72	67091
7/8/2016	10:29 AM	109.71	109.72	109.66	109.68	119904
7/8/2016	10:30 AM	109.71	109.73	109.69	109.7	37985
7/8/2016	10:31 AM	109.75	109.77	109.7136	109.7136	29639
7/8/2016	10:32 AM	109.73	109.77	109.72	109.75	57598
7/8/2016	10:33 AM	109.7389	109.74	109.7	109.72	35067
7/8/2016	10:34 AM	109.66	109.7435	109.66	109.74	105065
7/8/2016	10:35 AM	109.65	109.7	109.65	109.66	32624
7/8/2016	10:36 AM	109.68	109.7	109.65	109.65	36325
7/8/2016	10:37 AM	109.75	109.755	109.68	109.68	30229
7/8/2016	10:38 AM	109.74	109.77	109.72	109.75	67235
7/8/2016	10:39 AM	109.755	109.77	109.73	109.741	118115
7/8/2016	10:40 AM	109.73	109.77	109.73	109.75	29075
7/8/2016	10:41 AM	109.77	109.77	109.73	109.73	69814
7/8/2016	10:42 AM	109.78	109.8	109.76	109.76	132120
7/8/2016	10:43 AM	109.77	109.8	109.76	109.78	47455
7/8/2016	10:44 AM	109.77	109.8	109.76	109.77	71361
7/8/2016	10:45 AM	109.82	109.84	109.77	109.78	135557
7/8/2016	10:46 AM	109.85	109.87	109.83	109.84	57471
7/8/2016	10:47 AM	109.8465	109.86	109.81	109.85	49546
7/8/2016	10:48 AM	109.8	109.85	109.8	109.85	50887
7/8/2016	10:49 AM	109.82	109.83	109.79	109.7901	84229
7/8/2016	10:50 AM	109.8	109.82	109.795	109.82	39405
7/8/2016	10:51 AM	109.83	109.8304	109.78	109.79	28569
7/8/2016	10:52 AM	109.81	109.84	109.81	109.82	52602
7/8/2016	10:53 AM	109.845	109.85	109.8	109.81	80469
7/8/2016	10:54 AM	109.85	109.87	109.84	109.845	84827
7/8/2016	10:55 AM	109.87	109.885	109.84	109.84	94983
7/8/2016	10:56 AM	109.87	109.89	109.86	109.875	34187
7/8/2016	10:57 AM	109.92	109.92	109.86	109.865	151661
7/8/2016	10:58 AM	109.96	109.96	109.91	109.9162	88186
7/8/2016	10:59 AM	109.931	109.965	109.92	109.95	35938
7/8/2016	11:00 AM	109.95	109.96	109.92	109.94	23709
7/8/2016	11:01 AM	109.935	109.96	109.91	109.95	34517
7/8/2016	11:02 AM	109.92	109.94	109.92	109.935	20565
7/8/2016	11:03 AM	109.97	109.98	109.91	109.92	68014
7/8/2016	11:04 AM	109.95	109.97	109.94	109.97	79679
7/8/2016	11:05 AM	109.96	109.98	109.95	109.96	91335
7/8/2016	11:06 AM	109.99	110	109.94	109.96	105825
7/8/2016	11:07 AM	109.98	110	109.97	109.99	91721
7/8/2016	11:08 AM	109.98	109.99	109.965	109.98	25407
7/8/2016	11:09 AM	109.96	109.9808	109.96	109.98	20197
7/8/2016	11:10 AM	109.93	109.96	109.92	109.96	60700
7/8/2016	11:11 AM	109.9537	109.963	109.92	109.92	29661
7/8/2016	11:12 AM	109.97	109.98	109.957	109.957	9063
7/8/2016	11:13 AM	109.935	109.98	109.93	109.97	29787
7/8/2016	11:14 AM	109.943	109.97	109.94	109.94	23139
7/8/2016	11:15 AM	109.94	109.97	109.93	109.94	45104
7/8/2016	11:16 AM	109.95	109.96	109.93	109.94	110632
7/8/2016	11:17 AM	109.93	109.9587	109.92	109.95	30370
7/8/2016	11:18 AM	109.975	109.98	109.93	109.93	53092
7/8/2016	11:19 AM	109.97	109.99	109.96	109.98	51132
7/8/2016	11:20 AM	110.03	110.04	109.97	109.97	116875
7/8/2016	11:21 AM	110.01	110.06	110.01	110.03	138089
7/8/2016	11:22 AM	110.015	110.03	109.97	110.01	51279
7/8/2016	11:23 AM	110	110.01	109.99	110.01	57666
7/8/2016	11:24 AM	110.04	110.05	110	110	37777
7/8/2016	11:25 AM	110.04	110.06	110.04	110.04	64871
7/8/2016	11:26 AM	110.07	110.08	110.04	110.04	83895
7/8/2016	11:27 AM	110.1	110.11	110.06	110.065	48205
7/8/2016	11:28 AM	110.095	110.11	110.08	110.1	29773
7/8/2016	11:29 AM	110.1199	110.1199	110.09	110.09	49134
7/8/2016	11:30 AM	110.072	110.13	110.07	110.11	81853
7/8/2016	11:31 AM	110.06	110.08	110.05	110.075	44393
7/8/2016	11:32 AM	110.03	110.0686	110.02	110.06	65357
7/8/2016	11:33 AM	110.02	110.03	110.01	110.03	30102
7/8/2016	11:34 AM	110.02	110.03	110	110.015	66216
7/8/2016	11:35 AM	110.01	110.02	109.99	110.02	29293
7/8/2016	11:36 AM	109.971	110	109.971	110	46121
7/8/2016	11:37 AM	109.97	110	109.955	109.978	53229
7/8/2016	11:38 AM	109.9799	110	109.97	109.97	31342
7/8/2016	11:39 AM	109.99	110	109.97	109.97	12167
7/8/2016	11:40 AM	110	110	109.98	109.98	19703
7/8/2016	11:41 AM	110.015	110.02	109.99	110	69984
7/8/2016	11:42 AM	110.01	110.02	109.99	110.015	44169
7/8/2016	11:43 AM	109.99	110.011	109.99	110.011	39042
7/8/2016	11:44 AM	109.99	110	109.99	109.99	11510
7/8/2016	11:45 AM	109.99	110.01	109.99	109.99	22810
7/8/2016	11:46 AM	109.97	109.99	109.96	109.99	31913
7/8/2016	11:47 AM	110.02	110.02	109.97	109.97	36642
7/8/2016	11:48 AM	110.04	110.05	110.01	110.019	26527
7/8/2016	11:49 AM	110.04	110.06	110.04	110.05	38190
7/8/2016	11:50 AM	110.058	110.07	110.04	110.04	17173
7/8/2016	11:51 AM	110.04	110.07	110.033	110.0501	11385
7/8/2016	11:52 AM	110.06	110.07	110.03	110.03	17513
7/8/2016	11:53 AM	110.029	110.06	110.02	110.06	48104
7/8/2016	11:54 AM	110.06	110.06	110.02	110.03	36670
7/8/2016	11:55 AM	110.0999	110.0999	110.0599	110.0599	24139
7/8/2016	11:56 AM	110.06	110.1	110.05	110.09	12197
7/8/2016	11:57 AM	110.0899	110.09	110.06	110.06	32982
7/8/2016	11:58 AM	110.08	110.1	110.07	110.085	11615
7/8/2016	11:59 AM	110.03	110.07	110.02	110.069	18803
7/8/2016	12:00 PM	110.0227	110.03	110.001	110.03	20471
7/8/2016	12:01 PM	110.025	110.04	110.02	110.0239	15786
7/8/2016	12:02 PM	110.02	110.04	110.0139	110.03	9306
7/8/2016	12:03 PM	110	110.02	109.99	110.02	13330
7/8/2016	12:04 PM	109.97	110	109.97	110	48265
7/8/2016	12:05 PM	109.9939	110.02	109.98	109.98	22056
7/8/2016	12:06 PM	110.005	110.007	109.96	109.995	34702
7/8/2016	12:07 PM	110.01	110.019	110	110.01	10010
7/8/2016	12:08 PM	110.01	110.025	110.01	110.011	7060
7/8/2016	12:09 PM	110.02	110.0265	110.01	110.02	5190
7/8/2016	12:10 PM	110	110.03	110	110.011	7873
7/8/2016	12:11 PM	110.0147	110.03	110.0075	110.01	7029
7/8/2016	12:12 PM	110.0042	110.02	110	110.02	17186
7/8/2016	12:13 PM	110.02	110.02	110	110	19993
7/8/2016	12:14 PM	110.04	110.04	110.03	110.03	47377
7/8/2016	12:15 PM	110.04	110.05	110.031	110.04	21661
7/8/2016	12:16 PM	110.025	110.05	110.02	110.04	8682
7/8/2016	12:17 PM	110.06	110.07	110.03	110.03	14561
7/8/2016	12:18 PM	110.02	110.06	110.02	110.055	10903
7/8/2016	12:19 PM	110.0099	110.02	110	110.01	7666
7/8/2016	12:20 PM	110.04	110.04	110	110	14392
7/8/2016	12:21 PM	110.023	110.05	110.02	110.04	26682
7/8/2016	12:22 PM	109.985	110.025	109.98	110.025	47444
7/8/2016	12:23 PM	109.98	109.99	109.96	109.9801	34856
7/8/2016	12:24 PM	109.97	109.98	109.96	109.98	41788
7/8/2016	12:25 PM	109.9999	110	109.97	109.97	18033
7/8/2016	12:26 PM	109.98	110.0085	109.98	109.991	27529
7/8/2016	12:27 PM	109.98	109.99	109.97	109.99	38656
7/8/2016	12:28 PM	109.967	109.99	109.96	109.985	18273
7/8/2016	12:29 PM	109.985	109.99	109.96	109.96	24989
7/8/2016	12:30 PM	109.97	110	109.97	109.98	122448
7/8/2016	12:31 PM	109.97	109.99	109.97	109.975	30333
7/8/2016	12:32 PM	109.97	109.995	109.95	109.965	119773
7/8/2016	12:33 PM	109.97	109.975	109.96	109.97	25478
7/8/2016	12:34 PM	109.97	109.977	109.97	109.97	5622
7/8/2016	12:35 PM	109.97	109.98	109.96	109.98	36451
7/8/2016	12:36 PM	109.98	109.98	109.95	109.969	13969
7/8/2016	12:37 PM	109.93	109.97	109.93	109.97	14956
7/8/2016	12:38 PM	109.95	109.96	109.94	109.94	19492
7/8/2016	12:39 PM	109.98	109.98	109.94	109.945	41614
7/8/2016	12:40 PM	109.96	109.99	109.96	109.98	30545
7/8/2016	12:41 PM	110	110	109.96	109.96	21297
7/8/2016	12:42 PM	110.005	110.01	109.99	110	24921
7/8/2016	12:43 PM	110.03	110.03	110.005	110.0099	9692
7/8/2016	12:44 PM	110.04	110.0439	110.03	110.03	17718
7/8/2016	12:45 PM	110.0261	110.03	110.01	110.02	2931
7/8/2016	12:46 PM	110	110.04	110	110.0299	27968
7/8/2016	12:47 PM	110.02	110.03	110	110.0011	25049
7/8/2016	12:48 PM	110.01	110.04	110.005	110.02	113868
7/8/2016	12:49 PM	110.005	110.01	109.99	110.0061	26919
7/8/2016	12:50 PM	109.995	110.01	109.99	110.01	61977
7/8/2016	12:51 PM	109.988	110	109.975	109.99	83918
7/8/2016	12:52 PM	110.015	110.015	109.98	109.9817	7365
7/8/2016	12:53 PM	110.03	110.03	110	110.01	11811
7/8/2016	12:54 PM	110.03	110.04	110.02	110.04	10551
7/8/2016	12:55 PM	110.03	110.04	110.03	110.035	19148
7/8/2016	12:56 PM	110.05	110.05	110.03	110.03	9575
7/8/2016	12:57 PM	110.04	110.06	110.04	110.045	9900
7/8/2016	12:58 PM	110.035	110.04	110.02	110.0362	6086
7/8/2016	12:59 PM	110.03	110.035	110.0166	110.03	5183
7/8/2016	1:00 PM	110.02	110.03	110	110.025	18836
7/8/2016	1:01 PM	110.01	110.025	110.01	110.02	11778
7/8/2016	1:02 PM	110.035	110.035	110.01	110.01	3908
7/8/2016	1:03 PM	110.042	110.06	110.03	110.04	29732
7/8/2016	1:04 PM	110.08	110.085	110.044	110.044	15493
7/8/2016	1:05 PM	110.05	110.085	110.05	110.0833	8628
7/8/2016	1:06 PM	110.0701	110.0761	110.06	110.06	18163
7/8/2016	1:07 PM	110.0699	110.09	110.065	110.08	15328
7/8/2016	1:08 PM	110.065	110.08	110.055	110.07	11235
7/8/2016	1:09 PM	110.08	110.09	110.0538	110.06	22879
7/8/2016	1:10 PM	110.085	110.1	110.07	110.08	8884
7/8/2016	1:11 PM	110.1	110.1	110.082	110.082	11160
7/8/2016	1:12 PM	110.09	110.1	110.08	110.095	7747
7/8/2016	1:13 PM	110.055	110.085	110.0501	110.08	20916
7/8/2016	1:14 PM	110.07	110.08	110.051	110.06	10123
7/8/2016	1:15 PM	110.06	110.07	110.05	110.06	15076
7/8/2016	1:16 PM	110.05	110.06	110.05	110.06	7649
7/8/2016	1:17 PM	110.056	110.06	110.04	110.04	3381
7/8/2016	1:18 PM	110.045	110.06	110.04	110.06	6919
7/8/2016	1:19 PM	110.02	110.045	110.02	110.0447	6314
7/8/2016	1:20 PM	110.04	110.04	110.02	110.02	3494
7/8/2016	1:21 PM	110.04	110.042	110.03	110.03	20934
7/8/2016	1:22 PM	110.06	110.06	110.03	110.041	10701
7/8/2016	1:23 PM	110.05	110.065	110.05	110.06	10866
7/8/2016	1:24 PM	110.0537	110.07	110.05	110.06	11446
7/8/2016	1:25 PM	110.05	110.065	110.05	110.05	9373
7/8/2016	1:26 PM	110.039	110.05	110.03	110.05	7040
7/8/2016	1:27 PM	110.045	110.06	110.03	110.04	18072
7/8/2016	1:28 PM	110.0475	110.065	110.04	110.045	11734
7/8/2016	1:29 PM	110.09	110.09	110.04	110.04	27542
7/8/2016	1:30 PM	110.11	110.12	110.09	110.09	68251
7/8/2016	1:31 PM	110.12	110.13	110.1	110.1028	21625
7/8/2016	1:32 PM	110.1	110.125	110.1	110.125	63216
7/8/2016	1:33 PM	110.1	110.14	110.1	110.1	42381
7/8/2016	1:34 PM	110.109	110.11	110.081	110.095	4254
7/8/2016	1:35 PM	110.12	110.12	110.1041	110.1041	19808
7/8/2016	1:36 PM	110.08	110.13	110.08	110.13	23376
7/8/2016	1:37 PM	110.1	110.1	110.07	110.08	13089
7/8/2016	1:38 PM	110.11	110.115	110.1	110.11	3834
7/8/2016	1:39 PM	110.08	110.115	110.08	110.11	8388
7/8/2016	1:40 PM	110.0715	110.08	110.07	110.08	4465
7/8/2016	1:41 PM	110.12	110.12	110.08	110.08	15543
7/8/2016	1:42 PM	110.12	110.12	110.11	110.11	7833
7/8/2016	1:43 PM	110.1298	110.14	110.11	110.12	24953
7/8/2016	1:44 PM	110.101	110.1338	110.1	110.12	11728
7/8/2016	1:45 PM	110.084	110.1	110.08	110.1	21087
7/8/2016	1:46 PM	110.09	110.09	110.075	110.0838	10879
7/8/2016	1:47 PM	110.1155	110.12	110.0935	110.1	6897
7/8/2016	1:48 PM	110.1201	110.125	110.11	110.12	15228
7/8/2016	1:49 PM	110.105	110.12	110.095	110.12	19794
7/8/2016	1:50 PM	110.11	110.12	110.103	110.11	12083
7/8/2016	1:51 PM	110.1138	110.1139	110.1	110.1067	6119
7/8/2016	1:52 PM	110.11	110.115	110.1	110.11	11781
7/8/2016	1:53 PM	110.1074	110.11	110.09	110.11	22712
7/8/2016	1:54 PM	110.1	110.1083	110.08	110.105	12505
7/8/2016	1:55 PM	110.095	110.1	110.09	110.09	18167
7/8/2016	1:56 PM	110.09	110.115	110.085	110.1	39120
7/8/2016	1:57 PM	110.1	110.11	110.09	110.1	20986
7/8/2016	1:58 PM	110.104	110.104	110.0901	110.1	9654
7/8/2016	1:59 PM	110.12	110.13	110.1	110.1	23001
7/8/2016	2:00 PM	110.13	110.14	110.11	110.1238	16043
7/8/2016	2:01 PM	110.1044	110.14	110.101	110.14	13672
7/8/2016	2:02 PM	110.085	110.11	110.075	110.11	91502
7/8/2016	2:03 PM	110.105	110.105	110.08	110.09	9694
7/8/2016	2:04 PM	110.0885	110.094	110.07	110.094	68208
7/8/2016	2:05 PM	110.09	110.1	110.0801	110.09	4987
7/8/2016	2:06 PM	110.0937	110.1	110.07	110.095	23067
7/8/2016	2:07 PM	110.08	110.091	110.08	110.091	8758
7/8/2016	2:08 PM	110.0885	110.09	110.07	110.075	31603
7/8/2016	2:09 PM	110.085	110.11	110.081	110.081	25476
7/8/2016	2:10 PM	110.08	110.09	110.07	110.08	23184
7/8/2016	2:11 PM	110.11	110.11	110.08	110.08	11711
7/8/2016	2:12 PM	110.11	110.12	110.09	110.105	61571
7/8/2016	2:13 PM	110.12	110.14	110.11	110.12	53000
7/8/2016	2:14 PM	110.12	110.14	110.11	110.12	9870
7/8/2016	2:15 PM	110.12	110.14	110.12	110.13	13348
7/8/2016	2:16 PM	110.14	110.15	110.11	110.12	26874
7/8/2016	2:17 PM	110.15	110.15	110.13	110.14	30931
7/8/2016	2:18 PM	110.151	110.17	110.145	110.15	27546
7/8/2016	2:19 PM	110.165	110.17	110.15	110.16	16615
7/8/2016	2:20 PM	110.17	110.18	110.16	110.165	11361
7/8/2016	2:21 PM	110.209	110.21	110.16	110.17	117742
7/8/2016	2:22 PM	110.185	110.21	110.185	110.205	49792
7/8/2016	2:23 PM	110.21	110.21	110.185	110.19	27014
7/8/2016	2:24 PM	110.2038	110.22	110.2	110.21	10049
7/8/2016	2:25 PM	110.2	110.22	110.2	110.2099	16538
7/8/2016	2:26 PM	110.22	110.22	110.2	110.2	15520
7/8/2016	2:27 PM	110.21	110.225	110.21	110.22	18127
7/8/2016	2:28 PM	110.2125	110.22	110.2	110.209	10028
7/8/2016	2:29 PM	110.24	110.25	110.2129	110.2129	54648
7/8/2016	2:30 PM	110.245	110.245	110.23	110.24	46887
7/8/2016	2:31 PM	110.235	110.25	110.23	110.235	16806
7/8/2016	2:32 PM	110.27	110.28	110.23	110.23	159084
7/8/2016	2:33 PM	110.265	110.27	110.25	110.26	22517
7/8/2016	2:34 PM	110.3	110.3	110.27	110.27	82644
7/8/2016	2:35 PM	110.29	110.3	110.28	110.29	135548
7/8/2016	2:36 PM	110.29	110.31	110.28	110.295	50785
7/8/2016	2:37 PM	110.3	110.3	110.28	110.29	85849
7/8/2016	2:38 PM	110.29	110.31	110.285	110.31	55744
7/8/2016	2:39 PM	110.27	110.31	110.27	110.29	123897
7/8/2016	2:40 PM	110.249	110.28	110.24	110.2701	86501
7/8/2016	2:41 PM	110.27	110.27	110.25	110.25	3322
7/8/2016	2:42 PM	110.26	110.27	110.26	110.27	38903
7/8/2016	2:43 PM	110.275	110.2887	110.26	110.26	19266
7/8/2016	2:44 PM	110.255	110.28	110.24	110.272	145921
7/8/2016	2:45 PM	110.26	110.26	110.25	110.255	10367
7/8/2016	2:46 PM	110.261	110.27	110.25	110.25	5550
7/8/2016	2:47 PM	110.26	110.28	110.25	110.27	10199
7/8/2016	2:48 PM	110.2439	110.259	110.24	110.255	17225
7/8/2016	2:49 PM	110.26	110.28	110.23	110.24	51660
7/8/2016	2:50 PM	110.28	110.2875	110.255	110.27	22200
7/8/2016	2:51 PM	110.265	110.28	110.25	110.28	14248
7/8/2016	2:52 PM	110.29	110.3	110.265	110.27	11420
7/8/2016	2:53 PM	110.28	110.31	110.28	110.28	34784
7/8/2016	2:54 PM	110.284	110.29	110.27	110.2838	10086
7/8/2016	2:55 PM	110.345	110.36	110.28	110.28	123027
7/8/2016	2:56 PM	110.29	110.34	110.29	110.34	21729
7/8/2016	2:57 PM	110.3138	110.33	110.2901	110.291	17569
7/8/2016	2:58 PM	110.275	110.31	110.275	110.31	8805
7/8/2016	2:59 PM	110.2601	110.3	110.2601	110.28	12110
7/8/2016	3:00 PM	110.26	110.27	110.25	110.2665	7040
7/8/2016	3:01 PM	110.26	110.28	110.24	110.27	19419
7/8/2016	3:02 PM	110.25	110.27	110.24	110.2607	21347
7/8/2016	3:03 PM	110.234	110.26	110.23	110.25	9577
7/8/2016	3:04 PM	110.23	110.24	110.22	110.23	26382
7/8/2016	3:05 PM	110.24	110.25	110.22	110.2227	9103
7/8/2016	3:06 PM	110.23	110.2392	110.221	110.23	13427
7/8/2016	3:07 PM	110.23	110.24	110.23	110.23	5275
7/8/2016	3:08 PM	110.24	110.24	110.22	110.23	28381
7/8/2016	3:09 PM	110.26	110.26	110.2436	110.25	13883
7/8/2016	3:10 PM	110.28	110.285	110.25	110.26	33883
7/8/2016	3:11 PM	110.2701	110.3	110.2701	110.275	18712
7/8/2016	3:12 PM	110.27	110.288	110.26	110.278	24542
7/8/2016	3:13 PM	110.29	110.29	110.26	110.26	38928
7/8/2016	3:14 PM	110.32	110.32	110.28	110.2965	43895
7/8/2016	3:15 PM	110.32	110.325	110.3	110.31	32276
7/8/2016	3:16 PM	110.31	110.33	110.3	110.32	15420
7/8/2016	3:17 PM	110.33	110.33	110.3	110.31	20793
7/8/2016	3:18 PM	110.33	110.34	110.3101	110.325	11200
7/8/2016	3:19 PM	110.31	110.3399	110.31	110.33	19245
7/8/2016	3:20 PM	110.29	110.31	110.29	110.3	35666
7/8/2016	3:21 PM	110.295	110.3	110.27	110.29	19493
7/8/2016	3:22 PM	110.31	110.31	110.3	110.3	13159
7/8/2016	3:23 PM	110.28	110.3099	110.28	110.3	38483
7/8/2016	3:24 PM	110.2799	110.295	110.26	110.28	17231
7/8/2016	3:25 PM	110.28	110.29	110.27	110.27	17971
7/8/2016	3:26 PM	110.28	110.28	110.26	110.275	12575
7/8/2016	3:27 PM	110.275	110.29	110.27	110.271	14542
7/8/2016	3:28 PM	110.26	110.27	110.25	110.27	79427
7/8/2016	3:29 PM	110.25	110.27	110.2425	110.26	16840
7/8/2016	3:30 PM	110.2	110.26	110.2	110.255	81590
7/8/2016	3:31 PM	110.19	110.2	110.18	110.194	53924
7/8/2016	3:32 PM	110.22	110.22	110.1701	110.19	129679
7/8/2016	3:33 PM	110.175	110.23	110.16	110.2275	94732
7/8/2016	3:34 PM	110.19	110.2	110.175	110.175	104021
7/8/2016	3:35 PM	110.2	110.21	110.19	110.2	57195
7/8/2016	3:36 PM	110.15	110.21	110.14	110.2	146476
7/8/2016	3:37 PM	110.195	110.2	110.14	110.15	109239
7/8/2016	3:38 PM	110.21	110.22	110.1735	110.19	136472
7/8/2016	3:39 PM	110.23	110.235	110.2032	110.21	40969
7/8/2016	3:40 PM	110.2238	110.25	110.22	110.235	42340
7/8/2016	3:41 PM	110.235	110.235	110.2	110.22	32667
7/8/2016	3:42 PM	110.22	110.24	110.22	110.24	40399
7/8/2016	3:43 PM	110.21	110.2265	110.19	110.2262	130193
7/8/2016	3:44 PM	110.17	110.21	110.17	110.21	24334
7/8/2016	3:45 PM	110.18	110.195	110.175	110.18	39481
7/8/2016	3:46 PM	110.185	110.19	110.16	110.175	95950
7/8/2016	3:47 PM	110.21	110.21	110.18	110.19	101448
7/8/2016	3:48 PM	110.229	110.23	110.19	110.21	157160
7/8/2016	3:49 PM	110.21	110.225	110.2	110.22	78027
7/8/2016	3:50 PM	110.24	110.25	110.2	110.21	198625
7/8/2016	3:51 PM	110.27	110.27	110.24	110.25	76538
7/8/2016	3:52 PM	110.274	110.28	110.26	110.265	147848
7/8/2016	3:53 PM	110.25	110.28	110.24	110.28	148586
7/8/2016	3:54 PM	110.285	110.29	110.24	110.245	89603
7/8/2016	3:55 PM	110.3	110.31	110.28	110.29	206974
7/8/2016	3:56 PM	110.32	110.33	110.29	110.3	213976
7/8/2016	3:57 PM	110.32	110.33	110.29	110.33	177712
7/8/2016	3:58 PM	110.2901	110.33	110.29	110.32	291146
7/8/2016	3:59 PM	110.27	110.3	110.27	110.29	467733
7/8/2016	4:00 PM	110.3	110.31	110.24	110.27	1766782
7/11/2016	9:31 AM	110.77	110.77	110.67	110.68	306548
7/11/2016	9:32 AM	110.81	110.855	110.7467	110.77	269717
7/11/2016	9:33 AM	110.83	110.84	110.8008	110.8139	81340
7/11/2016	9:34 AM	110.88	110.88	110.82	110.83	116937
7/11/2016	9:35 AM	110.92	110.925	110.85	110.87	112752
7/11/2016	9:36 AM	110.99	111	110.9	110.92	118830
7/11/2016	9:37 AM	111	111	110.94	110.97	142789
7/11/2016	9:38 AM	110.9575	111.02	110.955	110.99	157677
7/11/2016	9:39 AM	110.93	110.9891	110.92	110.9668	189630
7/11/2016	9:40 AM	110.98	111.01	110.92	110.93	57431
7/11/2016	9:41 AM	110.975	110.99	110.94	110.97	61383
7/11/2016	9:42 AM	111.04	111.08	110.9799	110.98	111799
7/11/2016	9:43 AM	111.08	111.1	111.0439	111.0439	111818
7/11/2016	9:44 AM	111.04	111.1	111.02	111.08	180332
7/11/2016	9:45 AM	111.05	111.0695	111.02	111.04	80819
7/11/2016	9:46 AM	111.06	111.0861	111.04	111.06	59295
7/11/2016	9:47 AM	111.09	111.13	111.05	111.06	86213
7/11/2016	9:48 AM	111.09	111.102	111.07	111.09	82143
7/11/2016	9:49 AM	111.03	111.11	111.02	111.1	62124
7/11/2016	9:50 AM	111.05	111.06	111.02	111.03	79747
7/11/2016	9:51 AM	111	111.05	111	111.04	146577
7/11/2016	9:52 AM	111.011	111.05	110.99	111	86869
7/11/2016	9:53 AM	111.03	111.05	111.02	111.02	111666
7/11/2016	9:54 AM	111.069	111.08	111.01	111.025	40474
7/11/2016	9:55 AM	111.03	111.07	111.02	111.07	47101
7/11/2016	9:56 AM	111.0291	111.05	111.01	111.03	41984
7/11/2016	9:57 AM	111.05	111.06	111.02	111.02	45988
7/11/2016	9:58 AM	111.01	111.07	111.01	111.05	48167
7/11/2016	9:59 AM	111.01	111.02	111	111.01	16376
7/11/2016	10:00 AM	111.03	111.03	111.01	111.01	26413
7/11/2016	10:01 AM	110.98	111.0299	110.95	111.025	76405
7/11/2016	10:02 AM	110.96	110.99	110.94	110.98	79148
7/11/2016	10:03 AM	110.94	110.96	110.9	110.95	70781
7/11/2016	10:04 AM	110.95	110.97	110.925	110.945	48922
7/11/2016	10:05 AM	110.94	110.96	110.9207	110.9435	75075
7/11/2016	10:06 AM	110.91	110.96	110.91	110.94	87912
7/11/2016	10:07 AM	110.98	110.99	110.91	110.91	107928
7/11/2016	10:08 AM	111.01	111.03	110.99	110.99	32458
7/11/2016	10:09 AM	111	111.01	110.98	111.01	67851
7/11/2016	10:10 AM	111.08	111.08	110.99	110.995	63373
7/11/2016	10:11 AM	111.07	111.08	111.06	111.08	17299
7/11/2016	10:12 AM	111.04	111.06	111.03	111.06	50270
7/11/2016	10:13 AM	110.92	111.04	110.91	111.04	48891
7/11/2016	10:14 AM	110.91	110.95	110.9	110.92	32366
7/11/2016	10:15 AM	110.91	110.9133	110.88	110.91	33755
7/11/2016	10:16 AM	110.92	110.93	110.9	110.92	27452
7/11/2016	10:17 AM	110.94	110.96	110.89	110.91	176716
7/11/2016	10:18 AM	110.96	110.9635	110.92	110.94	59034
7/11/2016	10:19 AM	110.915	110.96	110.91	110.96	58107
7/11/2016	10:20 AM	110.97	110.98	110.91	110.9137	44859
7/11/2016	10:21 AM	110.975	110.98	110.9499	110.97	94059
7/11/2016	10:22 AM	110.92	110.99	110.91	110.97	58069
7/11/2016	10:23 AM	110.94	110.96	110.913	110.913	78720
7/11/2016	10:24 AM	110.97	110.985	110.94	110.94	37941
7/11/2016	10:25 AM	110.8301	110.96	110.83	110.96	211632
7/11/2016	10:26 AM	110.78	110.8399	110.74	110.8399	148476
7/11/2016	10:27 AM	110.85	110.86	110.78	110.79	62500
7/11/2016	10:28 AM	110.84	110.86	110.825	110.84	48235
7/11/2016	10:29 AM	110.85	110.86	110.84	110.85	26563
7/11/2016	10:30 AM	110.85	110.885	110.844	110.85	27029
7/11/2016	10:31 AM	110.9	110.9199	110.87	110.87	19796
7/11/2016	10:32 AM	110.91	110.93	110.889	110.9	22133
7/11/2016	10:33 AM	110.89	110.91	110.89	110.9	18510
7/11/2016	10:34 AM	110.9	110.91	110.88	110.9	38815
7/11/2016	10:35 AM	110.94	110.94	110.8965	110.92	28225
7/11/2016	10:36 AM	110.945	110.98	110.93	110.93	47889
7/11/2016	10:37 AM	110.97	110.99	110.95	110.95	40679
7/11/2016	10:38 AM	110.98	110.99	110.97	110.98	86548
7/11/2016	10:39 AM	110.99	111.02	110.98	110.99	38696
7/11/2016	10:40 AM	111.01	111.015	110.99	110.99	64772
7/11/2016	10:41 AM	110.97	111.015	110.965	111.01	150728
7/11/2016	10:42 AM	110.9542	110.99	110.95	110.97	36968
7/11/2016	10:43 AM	110.98	110.99	110.9635	110.9635	13714
7/11/2016	10:44 AM	110.9474	110.976	110.92	110.976	25380
7/11/2016	10:45 AM	111.014	111.014	110.95	110.95	33324
7/11/2016	10:46 AM	111.03	111.03	111.01	111.0193	12018
7/11/2016	10:47 AM	111.05	111.06	111.01	111.03	31694
7/11/2016	10:48 AM	111.0666	111.0728	111.04	111.049	25671
7/11/2016	10:49 AM	111.05	111.065	111.03	111.065	18429
7/11/2016	10:50 AM	111.05	111.0582	111.03	111.05	11510
7/11/2016	10:51 AM	111.04	111.0699	111.03	111.055	29552
7/11/2016	10:52 AM	111.0493	111.0493	111.0266	111.04	25371
7/11/2016	10:53 AM	111.0566	111.07	111.0426	111.0426	21569
7/11/2016	10:54 AM	111.035	111.06	111.03	111.05	20947
7/11/2016	10:55 AM	110.9965	111.045	110.99	111.04	29143
7/11/2016	10:56 AM	111.02	111.02	110.98	110.99	62206
7/11/2016	10:57 AM	111.055	111.06	111.02	111.025	41037
7/11/2016	10:58 AM	111.08	111.09	111.045	111.055	34712
7/11/2016	10:59 AM	111.09	111.09	111.07	111.0793	33998
7/11/2016	11:00 AM	111.0805	111.1	111.08	111.09	23482
7/11/2016	11:01 AM	111.1	111.12	111.0867	111.09	60383
7/11/2016	11:02 AM	111.12	111.17	111.105	111.105	99076
7/11/2016	11:03 AM	111.09	111.13	111.08	111.12	14534
7/11/2016	11:04 AM	111.1	111.11	111.08	111.09	34494
7/11/2016	11:05 AM	111.11	111.12	111.09	111.1	55913
7/11/2016	11:06 AM	111.14	111.15	111.1	111.12	57228
7/11/2016	11:07 AM	111.12	111.19	111.12	111.14	130138
7/11/2016	11:08 AM	111.145	111.18	111.12	111.12	107619
7/11/2016	11:09 AM	111.13	111.15	111.11	111.145	67651
7/11/2016	11:10 AM	111.1335	111.15	111.13	111.13	22620
7/11/2016	11:11 AM	111.145	111.16	111.13	111.13	41359
7/11/2016	11:12 AM	111.14	111.15	111.13	111.15	29182
7/11/2016	11:13 AM	111.15	111.1542	111.13	111.14	23668
7/11/2016	11:14 AM	111.14	111.15	111.13	111.15	17715
7/11/2016	11:15 AM	111.165	111.17	111.14	111.14	35238
7/11/2016	11:16 AM	111.1	111.16	111.09	111.16	49922
7/11/2016	11:17 AM	111.095	111.11	111.08	111.1	33597
7/11/2016	11:18 AM	111.11	111.124	111.1	111.1	32514
7/11/2016	11:19 AM	111.11	111.12	111.0908	111.1	20880
7/11/2016	11:20 AM	111.12	111.125	111.1	111.115	27240
7/11/2016	11:21 AM	111.12	111.13	111.1	111.12	41158
7/11/2016	11:22 AM	111.1	111.13	111.1	111.13	30158
7/11/2016	11:23 AM	111.1	111.11	111.08	111.1065	24834
7/11/2016	11:24 AM	111.11	111.115	111.09	111.09	23824
7/11/2016	11:25 AM	111.11	111.12	111.1	111.11	26465
7/11/2016	11:26 AM	111.1	111.12	111.09	111.11	24313
7/11/2016	11:27 AM	111.095	111.12	111.09	111.1	39266
7/11/2016	11:28 AM	111.11	111.12	111.095	111.095	23820
7/11/2016	11:29 AM	111.1	111.13	111.1	111.11	36065
7/11/2016	11:30 AM	111.13	111.15	111.11	111.11	30137
7/11/2016	11:31 AM	111.14	111.15	111.12	111.13	22847
7/11/2016	11:32 AM	111.16	111.17	111.14	111.14	31006
7/11/2016	11:33 AM	111.1695	111.2	111.16	111.1672	58909
7/11/2016	11:34 AM	111.16	111.19	111.15	111.16	37234
7/11/2016	11:35 AM	111.15	111.17	111.14	111.16	34396
7/11/2016	11:36 AM	111.15	111.1764	111.15	111.16	20798
7/11/2016	11:37 AM	111.14	111.17	111.13	111.15	116675
7/11/2016	11:38 AM	111.12	111.15	111.11	111.14	31847
7/11/2016	11:39 AM	111.11	111.135	111.11	111.12	23406
7/11/2016	11:40 AM	111.11	111.12	111.1	111.11	32663
7/11/2016	11:41 AM	111.1007	111.12	111.095	111.11	34853
7/11/2016	11:42 AM	111.13	111.14	111.1	111.1	47721
7/11/2016	11:43 AM	111.12	111.13	111.111	111.13	49465
7/11/2016	11:44 AM	111.1	111.13	111.1	111.12	17359
7/11/2016	11:45 AM	111.12	111.12	111.1	111.1065	5704
7/11/2016	11:46 AM	111.081	111.11	111.0701	111.11	34365
7/11/2016	11:47 AM	111.09	111.1	111.08	111.09	11612
7/11/2016	11:48 AM	111.09	111.11	111.09	111.0901	14834
7/11/2016	11:49 AM	111.095	111.1035	111.09	111.09	16586
7/11/2016	11:50 AM	111.12	111.15	111.1	111.1	120573
7/11/2016	11:51 AM	111.125	111.13	111.1	111.12	54587
7/11/2016	11:52 AM	111.15	111.16	111.125	111.125	20865
7/11/2016	11:53 AM	111.13	111.15	111.13	111.15	14690
7/11/2016	11:54 AM	111.14	111.15	111.13	111.1399	12599
7/11/2016	11:55 AM	111.18	111.185	111.14	111.14	49434
7/11/2016	11:56 AM	111.17	111.181	111.15	111.1765	107086
7/11/2016	11:57 AM	111.12	111.172	111.12	111.17	55634
7/11/2016	11:58 AM	111.15	111.15	111.11	111.12	32561
7/11/2016	11:59 AM	111.14	111.15	111.13	111.14	20694
7/11/2016	12:00 PM	111.141	111.1535	111.14	111.15	8612
7/11/2016	12:01 PM	111.16	111.16	111.1405	111.15	33933
7/11/2016	12:02 PM	111.151	111.16	111.15	111.16	31257
7/11/2016	12:03 PM	111.18	111.18	111.1565	111.1565	3702
7/11/2016	12:04 PM	111.18	111.18	111.16	111.17	41757
7/11/2016	12:05 PM	111.179	111.2	111.17	111.18	54996
7/11/2016	12:06 PM	111.15	111.17	111.15	111.17	20072
7/11/2016	12:07 PM	111.17	111.18	111.15	111.15	17602
7/11/2016	12:08 PM	111.16	111.19	111.16	111.17	20110
7/11/2016	12:09 PM	111.175	111.18	111.16	111.16	27602
7/11/2016	12:10 PM	111.155	111.175	111.155	111.17	19480
7/11/2016	12:11 PM	111.14	111.156	111.135	111.155	20777
7/11/2016	12:12 PM	111.135	111.145	111.13	111.14	8613
7/11/2016	12:13 PM	111.15	111.15	111.11	111.14	16907
7/11/2016	12:14 PM	111.145	111.16	111.14	111.145	20799
7/11/2016	12:15 PM	111.1365	111.145	111.12	111.145	37912
7/11/2016	12:16 PM	111.13	111.15	111.13	111.135	22218
7/11/2016	12:17 PM	111.15	111.15	111.1235	111.125	6274
7/11/2016	12:18 PM	111.16	111.16	111.14	111.15	11589
7/11/2016	12:19 PM	111.15	111.16	111.145	111.16	12841
7/11/2016	12:20 PM	111.155	111.16	111.15	111.15	24049
7/11/2016	12:21 PM	111.15	111.16	111.14	111.16	20406
7/11/2016	12:22 PM	111.139	111.15	111.13	111.15	18415
7/11/2016	12:23 PM	111.12	111.14	111.12	111.13	13894
7/11/2016	12:24 PM	111.125	111.135	111.115	111.13	67858
7/11/2016	12:25 PM	111.13	111.14	111.12	111.1299	24750
7/11/2016	12:26 PM	111.145	111.155	111.14	111.14	18488
7/11/2016	12:27 PM	111.135	111.145	111.12	111.14	6201
7/11/2016	12:28 PM	111.12	111.14	111.115	111.14	17149
7/11/2016	12:29 PM	111.135	111.139	111.12	111.12	8595
7/11/2016	12:30 PM	111.14	111.145	111.13	111.14	5683
7/11/2016	12:31 PM	111.19	111.19	111.135	111.14	33522
7/11/2016	12:32 PM	111.1833	111.2	111.18	111.19	32564
7/11/2016	12:33 PM	111.18	111.19	111.17	111.185	21811
7/11/2016	12:34 PM	111.22	111.22	111.19	111.19	33075
7/11/2016	12:35 PM	111.21	111.22	111.19	111.22	37076
7/11/2016	12:36 PM	111.2	111.215	111.2	111.215	1940
7/11/2016	12:37 PM	111.2	111.2	111.1801	111.195	5300
7/11/2016	12:38 PM	111.23	111.24	111.195	111.195	84691
7/11/2016	12:39 PM	111.24	111.27	111.222	111.23	95444
7/11/2016	12:40 PM	111.2841	111.29	111.24	111.24	56487
7/11/2016	12:41 PM	111.27	111.285	111.27	111.28	11496
7/11/2016	12:42 PM	111.27	111.275	111.26	111.27	18822
7/11/2016	12:43 PM	111.275	111.28	111.27	111.27	9122
7/11/2016	12:44 PM	111.275	111.29	111.27	111.27	11037
7/11/2016	12:45 PM	111.305	111.309	111.27	111.27	13096
7/11/2016	12:46 PM	111.29	111.31	111.29	111.31	734
7/11/2016	12:47 PM	111.3	111.3	111.29	111.29	21107
7/11/2016	12:48 PM	111.325	111.33	111.31	111.32	20742
7/11/2016	12:49 PM	111.31	111.335	111.31	111.32	6500
7/11/2016	12:50 PM	111.285	111.305	111.28	111.3	11637
7/11/2016	12:51 PM	111.315	111.315	111.29	111.29	12810
7/11/2016	12:52 PM	111.325	111.325	111.31	111.3161	8600
7/11/2016	12:53 PM	111.32	111.33	111.32	111.325	7600
7/11/2016	12:54 PM	111.3	111.31	111.3	111.305	1000
7/11/2016	12:55 PM	111.31	111.31	111.3	111.3039	10587
7/11/2016	12:56 PM	111.265	111.305	111.265	111.305	16360
7/11/2016	12:57 PM	111.265	111.27	111.26	111.268	17542
7/11/2016	12:58 PM	111.284	111.285	111.275	111.275	2250
7/11/2016	12:59 PM	111.29	111.29	111.28	111.29	4108
7/11/2016	1:00 PM	111.29	111.3	111.29	111.295	5960
7/11/2016	1:01 PM	111.29	111.3	111.28	111.28	5639
7/11/2016	1:02 PM	111.31	111.31	111.285	111.29	21957
7/11/2016	1:03 PM	111.28	111.305	111.28	111.305	5919
7/11/2016	1:04 PM	111.28	111.285	111.28	111.285	6000
7/11/2016	1:05 PM	111.2799	111.29	111.2799	111.285	8241
7/11/2016	1:06 PM	111.28	111.28	111.265	111.275	84989
7/11/2016	1:07 PM	111.265	111.28	111.26	111.27	14676
7/11/2016	1:08 PM	111.27	111.28	111.2605	111.27	13810
7/11/2016	1:09 PM	111.275	111.28	111.26	111.261	15231
7/11/2016	1:10 PM	111.26	111.27	111.26	111.27	25398
7/11/2016	1:11 PM	111.26	111.26	111.24	111.26	24151
7/11/2016	1:12 PM	111.245	111.26	111.24	111.26	14856
7/11/2016	1:13 PM	111.27	111.27	111.2436	111.25	34798
7/11/2016	1:14 PM	111.23	111.27	111.23	111.27	69883
7/11/2016	1:15 PM	111.22	111.23	111.2	111.22	43261
7/11/2016	1:16 PM	111.245	111.245	111.22	111.22	11186
7/11/2016	1:17 PM	111.2203	111.24	111.21	111.24	51068
7/11/2016	1:18 PM	111.22	111.22	111.21	111.2199	19835
7/11/2016	1:19 PM	111.25	111.25	111.21	111.21	13215
7/11/2016	1:20 PM	111.23	111.25	111.23	111.2408	7348
7/11/2016	1:21 PM	111.23	111.24	111.22	111.239	46451
7/11/2016	1:22 PM	111.24	111.24	111.22	111.23	10599
7/11/2016	1:23 PM	111.22	111.25	111.21	111.2427	63014
7/11/2016	1:24 PM	111.21	111.22	111.19	111.22	11681
7/11/2016	1:25 PM	111.1933	111.21	111.17	111.2	48323
7/11/2016	1:26 PM	111.2	111.207	111.19	111.19	21201
7/11/2016	1:27 PM	111.19	111.2	111.18	111.2	81482
7/11/2016	1:28 PM	111.179	111.19	111.17	111.19	12481
7/11/2016	1:29 PM	111.18	111.19	111.17	111.18	30314
7/11/2016	1:30 PM	111.181	111.2	111.18	111.19	12060
7/11/2016	1:31 PM	111.19	111.19	111.16	111.18	49469
7/11/2016	1:32 PM	111.18	111.2035	111.18	111.19	18669
7/11/2016	1:33 PM	111.19	111.19	111.177	111.177	10235
7/11/2016	1:34 PM	111.17	111.21	111.17	111.2	17448
7/11/2016	1:35 PM	111.195	111.2	111.18	111.18	4450
7/11/2016	1:36 PM	111.21	111.21	111.2	111.2	12008
7/11/2016	1:37 PM	111.2	111.21	111.2	111.2	31785
7/11/2016	1:38 PM	111.199	111.205	111.19	111.2035	7850
7/11/2016	1:39 PM	111.2	111.2	111.18	111.19	12836
7/11/2016	1:40 PM	111.1865	111.21	111.1865	111.2	16720
7/11/2016	1:41 PM	111.15	111.19	111.15	111.187	27898
7/11/2016	1:42 PM	111.15	111.17	111.15	111.16	12885
7/11/2016	1:43 PM	111.16	111.17	111.14	111.15	44961
7/11/2016	1:44 PM	111.17	111.18	111.15	111.15	10163
7/11/2016	1:45 PM	111.1865	111.188	111.17	111.17	8769
7/11/2016	1:46 PM	111.17	111.181	111.16	111.18	26127
7/11/2016	1:47 PM	111.198	111.1999	111.175	111.175	19906
7/11/2016	1:48 PM	111.2	111.2063	111.19	111.19	4905
7/11/2016	1:49 PM	111.21	111.215	111.18	111.2	55577
7/11/2016	1:50 PM	111.2	111.22	111.2	111.214	20664
7/11/2016	1:51 PM	111.23	111.23	111.2059	111.2059	11153
7/11/2016	1:52 PM	111.2237	111.24	111.22	111.2295	9795
7/11/2016	1:53 PM	111.22	111.23	111.21	111.22	13095
7/11/2016	1:54 PM	111.21	111.23	111.2	111.226	13974
7/11/2016	1:55 PM	111.19	111.2059	111.19	111.2	19991
7/11/2016	1:56 PM	111.18	111.1953	111.18	111.1953	15356
7/11/2016	1:57 PM	111.18	111.19	111.18	111.181	14612
7/11/2016	1:58 PM	111.18	111.2	111.18	111.19	14235
7/11/2016	1:59 PM	111.17	111.18	111.17	111.18	15694
7/11/2016	2:00 PM	111.13	111.18	111.125	111.175	188980
7/11/2016	2:01 PM	111.14	111.145	111.125	111.13	34367
7/11/2016	2:02 PM	111.13	111.145	111.13	111.14	70884
7/11/2016	2:03 PM	111.115	111.14	111.091	111.135	57464
7/11/2016	2:04 PM	111.1	111.12	111.09	111.11	19730
7/11/2016	2:05 PM	111.07	111.11	111.07	111.1	30727
7/11/2016	2:06 PM	111.075	111.0841	111.07	111.07	78987
7/11/2016	2:07 PM	111.075	111.08	111.07	111.075	4300
7/11/2016	2:08 PM	111.12	111.12	111.075	111.075	65622
7/11/2016	2:09 PM	111.129	111.15	111.12	111.13	66092
7/11/2016	2:10 PM	111.15	111.15	111.12	111.121	27045
7/11/2016	2:11 PM	111.14	111.16	111.125	111.15	44935
7/11/2016	2:12 PM	111.13	111.135	111.12	111.131	58552
7/11/2016	2:13 PM	111.114	111.12	111.11	111.12	30325
7/11/2016	2:14 PM	111.1135	111.1199	111.1	111.1199	107699
7/11/2016	2:15 PM	111.125	111.13	111.115	111.12	9372
7/11/2016	2:16 PM	111.12	111.14	111.12	111.12	15655
7/11/2016	2:17 PM	111.09	111.125	111.09	111.12	20165
7/11/2016	2:18 PM	111.094	111.11	111.09	111.0913	16553
7/11/2016	2:19 PM	111.105	111.105	111.09	111.09	21055
7/11/2016	2:20 PM	111.1	111.11	111.1	111.1	34298
7/11/2016	2:21 PM	111.105	111.11	111.09	111.097	18706
7/11/2016	2:22 PM	111.11	111.11	111.08	111.1	28356
7/11/2016	2:23 PM	111.11	111.12	111.105	111.105	15916
7/11/2016	2:24 PM	111.15	111.15	111.11	111.11	18072
7/11/2016	2:25 PM	111.13	111.15	111.1217	111.145	8638
7/11/2016	2:26 PM	111.15	111.155	111.12	111.12	42196
7/11/2016	2:27 PM	111.17	111.17	111.14	111.15	26265
7/11/2016	2:28 PM	111.151	111.18	111.15	111.17	17687
7/11/2016	2:29 PM	111.17	111.17	111.1467	111.16	15762
7/11/2016	2:30 PM	111.15	111.1799	111.14	111.17	9764
7/11/2016	2:31 PM	111.1438	111.15	111.13	111.14	10019
7/11/2016	2:32 PM	111.17	111.17	111.1401	111.15	9696
7/11/2016	2:33 PM	111.17	111.18	111.1649	111.17	42855
7/11/2016	2:34 PM	111.17	111.1767	111.15	111.17	33450
7/11/2016	2:35 PM	111.17	111.17	111.16	111.17	13400
7/11/2016	2:36 PM	111.1337	111.18	111.1337	111.17	27673
7/11/2016	2:37 PM	111.18	111.19	111.14	111.14	140325
7/11/2016	2:38 PM	111.18	111.18	111.161	111.175	48419
7/11/2016	2:39 PM	111.185	111.19	111.18	111.185	2432
7/11/2016	2:40 PM	111.159	111.19	111.15	111.181	17277
7/11/2016	2:41 PM	111.1699	111.175	111.155	111.16	30680
7/11/2016	2:42 PM	111.16	111.17	111.15	111.1634	5880
7/11/2016	2:43 PM	111.1735	111.19	111.16	111.16	27636
7/11/2016	2:44 PM	111.17	111.18	111.16	111.17	21139
7/11/2016	2:45 PM	111.162	111.17	111.15	111.16	19387
7/11/2016	2:46 PM	111.14	111.17	111.13	111.16	46040
7/11/2016	2:47 PM	111.15	111.15	111.13	111.14	10709
7/11/2016	2:48 PM	111.1449	111.15	111.13	111.14	17182
7/11/2016	2:49 PM	111.1	111.14	111.0937	111.14	44401
7/11/2016	2:50 PM	111.11	111.11	111.085	111.1	30816
7/11/2016	2:51 PM	111.11	111.12	111.09	111.12	13229
7/11/2016	2:52 PM	111.12	111.12	111.09	111.105	8444
7/11/2016	2:53 PM	111.12	111.125	111.111	111.111	15238
7/11/2016	2:54 PM	111.12	111.12	111.105	111.11	6507
7/11/2016	2:55 PM	111.1465	111.15	111.115	111.12	29600
7/11/2016	2:56 PM	111.14	111.175	111.14	111.15	19014
7/11/2016	2:57 PM	111.15	111.16	111.145	111.15	9014
7/11/2016	2:58 PM	111.13	111.145	111.13	111.14	13829
7/11/2016	2:59 PM	111.15	111.155	111.12	111.13	20249
7/11/2016	3:00 PM	111.1	111.145	111.1	111.145	42536
7/11/2016	3:01 PM	111.1365	111.1365	111.1	111.1	21131
7/11/2016	3:02 PM	111.15	111.15	111.13	111.14	21118
7/11/2016	3:03 PM	111.12	111.15	111.115	111.15	38541
7/11/2016	3:04 PM	111.13	111.151	111.12	111.13	21723
7/11/2016	3:05 PM	111.1414	111.155	111.13	111.13	32120
7/11/2016	3:06 PM	111.13	111.14	111.121	111.14	8009
7/11/2016	3:07 PM	111.149	111.149	111.125	111.14	22292
7/11/2016	3:08 PM	111.185	111.1933	111.14	111.14	38415
7/11/2016	3:09 PM	111.185	111.19	111.16	111.18	16045
7/11/2016	3:10 PM	111.195	111.2	111.18	111.1849	31138
7/11/2016	3:11 PM	111.1999	111.21	111.19	111.195	30337
7/11/2016	3:12 PM	111.2	111.2	111.19	111.1999	21430
7/11/2016	3:13 PM	111.19	111.2	111.18	111.1907	14346
7/11/2016	3:14 PM	111.21	111.21	111.1825	111.2	12665
7/11/2016	3:15 PM	111.215	111.22	111.21	111.21	27151
7/11/2016	3:16 PM	111.23	111.23	111.219	111.219	22864
7/11/2016	3:17 PM	111.24	111.24	111.22	111.23	44660
7/11/2016	3:18 PM	111.2439	111.25	111.24	111.245	14700
7/11/2016	3:19 PM	111.248	111.25	111.24	111.249	29158
7/11/2016	3:20 PM	111.25	111.25	111.23	111.25	43755
7/11/2016	3:21 PM	111.25	111.26	111.24	111.25	13492
7/11/2016	3:22 PM	111.24	111.26	111.23	111.25	42008
7/11/2016	3:23 PM	111.24	111.25	111.235	111.24	44348
7/11/2016	3:24 PM	111.239	111.24	111.23	111.24	9555
7/11/2016	3:25 PM	111.23	111.24	111.23	111.235	27683
7/11/2016	3:26 PM	111.215	111.2335	111.21	111.2335	26787
7/11/2016	3:27 PM	111.205	111.22	111.205	111.22	47983
7/11/2016	3:28 PM	111.21	111.21	111.19	111.208	58718
7/11/2016	3:29 PM	111.18	111.208	111.18	111.208	17009
7/11/2016	3:30 PM	111.14	111.18	111.14	111.17	26782
7/11/2016	3:31 PM	111.1265	111.1458	111.11	111.13	73263
7/11/2016	3:32 PM	111.11	111.13	111.105	111.1266	46867
7/11/2016	3:33 PM	111.095	111.11	111.08	111.11	32641
7/11/2016	3:34 PM	111.09	111.1	111.08	111.09	32852
7/11/2016	3:35 PM	111.07	111.09	111.06	111.09	48946
7/11/2016	3:36 PM	111.095	111.11	111.07	111.07	36753
7/11/2016	3:37 PM	111.12	111.12	111.08	111.095	183952
7/11/2016	3:38 PM	111.1	111.12	111.09	111.12	80082
7/11/2016	3:39 PM	111.105	111.13	111.0937	111.0937	46522
7/11/2016	3:40 PM	111.12	111.14	111.108	111.108	43349
7/11/2016	3:41 PM	111.124	111.1399	111.12	111.121	45883
7/11/2016	3:42 PM	111.105	111.14	111.09	111.129	67543
7/11/2016	3:43 PM	111.06	111.1075	111.0534	111.1075	48587
7/11/2016	3:44 PM	111.0618	111.075	111.05	111.07	51672
7/11/2016	3:45 PM	111.05	111.08	111.05	111.0689	42302
7/11/2016	3:46 PM	111.02	111.059	111.02	111.05	196118
7/11/2016	3:47 PM	111.02	111.03	111.01	111.03	46306
7/11/2016	3:48 PM	111.02	111.03	111.01	111.03	142037
7/11/2016	3:49 PM	111.031	111.031	111.02	111.02	36224
7/11/2016	3:50 PM	111.025	111.04	111.01	111.04	104286
7/11/2016	3:51 PM	111.02	111.0465	111	111.04	189777
7/11/2016	3:52 PM	111	111.02	110.99	111.019	51538
7/11/2016	3:53 PM	111.01	111.02	111	111.01	75631
7/11/2016	3:54 PM	111.04	111.04	111.01	111.015	54795
7/11/2016	3:55 PM	111.05	111.05	111.031	111.04	42616
7/11/2016	3:56 PM	111.04	111.05	111.04	111.05	162540
7/11/2016	3:57 PM	111.015	111.04	111.01	111.035	88262
7/11/2016	3:58 PM	110.975	111.02	110.971	111.01	92544
7/11/2016	3:59 PM	110.95	110.98	110.95	110.975	189452
7/11/2016	4:00 PM	110.93	110.97	110.9	110.95	676031
7/12/2016	9:31 AM	111.6199	111.63	111.59	111.59	29116
7/12/2016	9:32 AM	111.57	111.65	111.57	111.62	127879
7/12/2016	9:33 AM	111.63	111.63	111.54	111.57	165657
7/12/2016	9:34 AM	111.67	111.69	111.61	111.63	81940
7/12/2016	9:35 AM	111.65	111.67	111.62	111.665	70229
7/12/2016	9:36 AM	111.67	111.7	111.65	111.65	83209
7/12/2016	9:37 AM	111.62	111.68	111.615	111.67	76139
7/12/2016	9:38 AM	111.665	111.68	111.62	111.63	65349
7/12/2016	9:39 AM	111.69	111.69	111.65	111.67	44781
7/12/2016	9:40 AM	111.6301	111.71	111.6301	111.7	51702
7/12/2016	9:41 AM	111.67	111.71	111.64	111.65	95712
7/12/2016	9:42 AM	111.72	111.74	111.62	111.65	117390
7/12/2016	9:43 AM	111.75	111.78	111.7242	111.7242	251931
7/12/2016	9:44 AM	111.75	111.76	111.74	111.76	24858
7/12/2016	9:45 AM	111.75	111.79	111.73	111.75	67275
7/12/2016	9:46 AM	111.74	111.76	111.73	111.755	25618
7/12/2016	9:47 AM	111.74	111.75	111.72	111.73	5324
7/12/2016	9:48 AM	111.73	111.74	111.71	111.74	11341
7/12/2016	9:49 AM	111.68	111.72	111.68	111.715	11250
7/12/2016	9:50 AM	111.65	111.67	111.65	111.66	8617
7/12/2016	9:51 AM	111.69	111.691	111.67	111.68	30584
7/12/2016	9:52 AM	111.73	111.73	111.681	111.7	2300
7/12/2016	9:53 AM	111.73	111.7399	111.695	111.72	13971
7/12/2016	9:54 AM	111.72	111.7361	111.69	111.7361	34350
7/12/2016	9:55 AM	111.7	111.71	111.6976	111.71	4786
7/12/2016	9:56 AM	111.7	111.7	111.68	111.68	14590
7/12/2016	9:57 AM	111.63	111.699	111.6	111.699	103556
7/12/2016	9:58 AM	111.59	111.6399	111.56	111.63	111626
7/12/2016	9:59 AM	111.61	111.61	111.58	111.58	22036
7/12/2016	10:00 AM	111.595	111.629	111.59	111.615	27436
7/12/2016	10:01 AM	111.638	111.638	111.5961	111.6	67952
7/12/2016	10:02 AM	111.66	111.66	111.63	111.63	24705
7/12/2016	10:03 AM	111.645	111.66	111.64	111.655	61958
7/12/2016	10:04 AM	111.6199	111.6495	111.585	111.6495	52767
7/12/2016	10:05 AM	111.61	111.63	111.58	111.62	179690
7/12/2016	10:06 AM	111.62	111.65	111.585	111.6	45525
7/12/2016	10:07 AM	111.63	111.63	111.585	111.61	67989
7/12/2016	10:08 AM	111.57	111.63	111.57	111.63	44722
7/12/2016	10:09 AM	111.56	111.58	111.53	111.56	93599
7/12/2016	10:10 AM	111.47	111.57	111.47	111.56	141999
7/12/2016	10:11 AM	111.5035	111.54	111.47	111.47	83699
7/12/2016	10:12 AM	111.43	111.5132	111.41	111.5	78071
7/12/2016	10:13 AM	111.44	111.45	111.4	111.42	35226
7/12/2016	10:14 AM	111.45	111.46	111.44	111.44	23644
7/12/2016	10:15 AM	111.46	111.46	111.43	111.4399	6953
7/12/2016	10:16 AM	111.5	111.5133	111.46	111.46	31750
7/12/2016	10:17 AM	111.47	111.55	111.47	111.51	13436
7/12/2016	10:18 AM	111.4	111.46	111.385	111.46	27243
7/12/2016	10:19 AM	111.44	111.44	111.41	111.41	6100
7/12/2016	10:20 AM	111.41	111.43	111.37	111.43	18160
7/12/2016	10:21 AM	111.37	111.42	111.37	111.41	2742
7/12/2016	10:22 AM	111.4	111.42	111.38	111.4	43864
7/12/2016	10:23 AM	111.41	111.46	111.4	111.4	57198
7/12/2016	10:24 AM	111.425	111.4367	111.41	111.41	11349
7/12/2016	10:25 AM	111.39	111.44	111.39	111.42	28168
7/12/2016	10:26 AM	111.37	111.3965	111.355	111.39	54803
7/12/2016	10:27 AM	111.373	111.375	111.34	111.375	58979
7/12/2016	10:28 AM	111.42	111.42	111.36	111.38	37854
7/12/2016	10:29 AM	111.46	111.47	111.415	111.42	93816
7/12/2016	10:30 AM	111.4623	111.48	111.45	111.47	45031
7/12/2016	10:31 AM	111.52	111.52	111.47	111.47	53971
7/12/2016	10:32 AM	111.5	111.52	111.495	111.515	45271
7/12/2016	10:33 AM	111.516	111.53	111.5	111.51	41796
7/12/2016	10:34 AM	111.51	111.53	111.5	111.52	18074
7/12/2016	10:35 AM	111.52	111.53	111.5001	111.51	16646
7/12/2016	10:36 AM	111.5	111.5	111.485	111.49	5192
7/12/2016	10:37 AM	111.51	111.51	111.49	111.5	10987
7/12/2016	10:38 AM	111.49	111.51	111.48	111.5	8776
7/12/2016	10:39 AM	111.44	111.47	111.43	111.47	20152
7/12/2016	10:40 AM	111.46	111.47	111.43	111.44	26694
7/12/2016	10:41 AM	111.48	111.48	111.46	111.46	24835
7/12/2016	10:42 AM	111.49	111.505	111.48	111.48	20160
7/12/2016	10:43 AM	111.47	111.5	111.465	111.495	21193
7/12/2016	10:44 AM	111.48	111.49	111.46	111.4639	75822
7/12/2016	10:45 AM	111.49	111.49	111.47	111.48	59947
7/12/2016	10:46 AM	111.51	111.51	111.48	111.5	19103
7/12/2016	10:47 AM	111.53	111.546	111.505	111.505	33777
7/12/2016	10:48 AM	111.56	111.58	111.53	111.53	73995
7/12/2016	10:49 AM	111.53	111.565	111.53	111.555	9740
7/12/2016	10:50 AM	111.54	111.55	111.525	111.54	40381
7/12/2016	10:51 AM	111.54	111.55	111.5301	111.54	6823
7/12/2016	10:52 AM	111.56	111.56	111.54	111.55	28390
7/12/2016	10:53 AM	111.54	111.56	111.525	111.56	28098
7/12/2016	10:54 AM	111.545	111.56	111.52	111.545	27963
7/12/2016	10:55 AM	111.55	111.55	111.53	111.54	17866
7/12/2016	10:56 AM	111.52	111.56	111.52	111.55	49101
7/12/2016	10:57 AM	111.51	111.54	111.51	111.52	66139
7/12/2016	10:58 AM	111.5	111.52	111.495	111.505	53125
7/12/2016	10:59 AM	111.51	111.51	111.48	111.51	78673
7/12/2016	11:00 AM	111.5	111.51	111.4934	111.5	37146
7/12/2016	11:01 AM	111.52	111.5399	111.5	111.51	37262
7/12/2016	11:02 AM	111.5	111.53	111.5	111.52	30279
7/12/2016	11:03 AM	111.475	111.51	111.47	111.5035	39692
7/12/2016	11:04 AM	111.47	111.49	111.445	111.475	60675
7/12/2016	11:05 AM	111.465	111.485	111.46	111.47	50328
7/12/2016	11:06 AM	111.48	111.49	111.45	111.46	49128
7/12/2016	11:07 AM	111.53	111.54	111.47	111.47	47073
7/12/2016	11:08 AM	111.545	111.58	111.53	111.53	51354
7/12/2016	11:09 AM	111.56	111.57	111.56	111.56	600
7/12/2016	11:10 AM	111.53	111.564	111.53	111.56	43175
7/12/2016	11:11 AM	111.55	111.56	111.52	111.53	25481
7/12/2016	11:12 AM	111.56	111.56	111.54	111.5511	11905
7/12/2016	11:13 AM	111.55	111.56	111.54	111.56	21436
7/12/2016	11:14 AM	111.54	111.56	111.54	111.55	3000
7/12/2016	11:15 AM	111.54	111.54	111.54	111.54	4060
7/12/2016	11:16 AM	111.54	111.555	111.54	111.55	2863
7/12/2016	11:17 AM	111.53	111.539	111.53	111.535	7400
7/12/2016	11:18 AM	111.505	111.52	111.494	111.52	4090
7/12/2016	11:19 AM	111.52	111.52	111.51	111.51	800
7/12/2016	11:20 AM	111.52	111.54	111.52	111.52	9970
7/12/2016	11:21 AM	111.54	111.55	111.51	111.51	2415
7/12/2016	11:22 AM	111.54	111.54	111.52	111.535	1200
7/12/2016	11:23 AM	111.52	111.5401	111.51	111.51	5500
7/12/2016	11:24 AM	111.5	111.5201	111.49	111.52	1807
7/12/2016	11:25 AM	111.53	111.53	111.51	111.51	4263
7/12/2016	11:26 AM	111.59	111.59	111.53	111.53	1300
7/12/2016	11:27 AM	111.6	111.62	111.59	111.59	9560
7/12/2016	11:28 AM	111.61	111.61	111.605	111.6099	1315
7/12/2016	11:29 AM	111.59	111.621	111.59	111.615	11365
7/12/2016	11:30 AM	111.6064	111.6064	111.59	111.59	3655
7/12/2016	11:31 AM	111.59	111.6	111.59	111.59	1733
7/12/2016	11:32 AM	111.595	111.6	111.59	111.59	5058
7/12/2016	11:33 AM	111.6	111.6	111.59	111.6	5183
7/12/2016	11:34 AM	111.61	111.61	111.59	111.59	4454
7/12/2016	11:35 AM	111.63	111.63	111.62	111.62	2550
7/12/2016	11:36 AM	111.63	111.63	111.625	111.625	3716
7/12/2016	11:37 AM	111.62	111.635	111.6	111.63	13025
7/12/2016	11:38 AM	111.64	111.65	111.615	111.629	9061
7/12/2016	11:39 AM	111.62	111.64	111.62	111.63	8300
7/12/2016	11:40 AM	111.63	111.63	111.62	111.62	3600
7/12/2016	11:41 AM	111.65	111.665	111.64	111.64	6745
7/12/2016	11:42 AM	111.65	111.66	111.64	111.64	8900
7/12/2016	11:43 AM	111.6765	111.6765	111.65	111.655	300
7/12/2016	11:44 AM	111.68	111.68	111.6699	111.6699	4542
7/12/2016	11:45 AM	111.67	111.6865	111.67	111.6836	14944
7/12/2016	11:46 AM	111.66	111.66	111.66	111.66	2100
7/12/2016	11:47 AM	111.65	111.65	111.64	111.64	1400
7/12/2016	11:48 AM	111.64	111.655	111.64	111.645	4720
7/12/2016	11:49 AM	111.64	111.65	111.64	111.64	8480
7/12/2016	11:50 AM	111.66	111.66	111.64	111.64	4248
7/12/2016	11:51 AM	111.655	111.67	111.65	111.65	3534
7/12/2016	11:52 AM	111.67	111.67	111.655	111.655	700
7/12/2016	11:53 AM	111.67	111.67	111.65	111.65	9470
7/12/2016	11:54 AM	111.65	111.66	111.65	111.66	5590
7/12/2016	11:55 AM	111.65	111.65	111.65	111.65	700
7/12/2016	11:56 AM	111.695	111.695	111.665	111.67	2668
7/12/2016	11:57 AM	111.7	111.705	111.685	111.69	9702
7/12/2016	11:58 AM	111.6768	111.68	111.6765	111.68	5109
7/12/2016	11:59 AM	111.678	111.678	111.655	111.67	9360
7/12/2016	12:00 PM	111.66	111.675	111.66	111.675	500
7/12/2016	12:01 PM	111.66	111.66	111.65	111.65	2027
7/12/2016	12:02 PM	111.665	111.665	111.65	111.65	300
7/12/2016	12:03 PM	111.622	111.65	111.622	111.65	13012
7/12/2016	12:04 PM	111.66	111.66	111.625	111.63	4300
7/12/2016	12:05 PM	111.63	111.64	111.63	111.64	3002
7/12/2016	12:06 PM	111.64	111.64	111.63	111.63	1400
7/12/2016	12:07 PM	111.635	111.64	111.63	111.64	1900
7/12/2016	12:08 PM	111.65	111.65	111.63	111.63	14555
7/12/2016	12:09 PM	111.66	111.66	111.66	111.66	769
7/12/2016	12:10 PM	111.63	111.65	111.63	111.64	2903
7/12/2016	12:11 PM	111.6666	111.6666	111.64	111.64	2100
7/12/2016	12:12 PM	111.66	111.66	111.66	111.66	2217
7/12/2016	12:13 PM	111.6513	111.6513	111.6513	111.6513	766
7/12/2016	12:14 PM	111.66	111.6699	111.66	111.665	4578
7/12/2016	12:15 PM	111.66	111.66	111.65	111.65	891
7/12/2016	12:16 PM	111.68	111.68	111.67	111.67	9032
7/12/2016	12:17 PM	111.67	111.67	111.67	111.67	100
7/12/2016	12:18 PM	111.69	111.695	111.68	111.68	1823
7/12/2016	12:19 PM	111.7199	111.7199	111.69	111.69	4435
7/12/2016	12:20 PM	111.69	111.72	111.68	111.72	8020
7/12/2016	12:21 PM	111.67	111.7065	111.67	111.69	3128
7/12/2016	12:22 PM	111.68	111.68	111.68	111.68	200
7/12/2016	12:23 PM	111.68	111.69	111.67	111.685	5418
7/12/2016	12:24 PM	111.68	111.68	111.675	111.675	300
7/12/2016	12:25 PM	111.68	111.68	111.68	111.68	100
7/12/2016	12:26 PM	111.7	111.7	111.68	111.68	2500
7/12/2016	12:27 PM	111.71	111.71	111.7	111.7	1080
7/12/2016	12:28 PM	111.7	111.715	111.69	111.71	5419
7/12/2016	12:29 PM	111.71	111.71	111.7	111.7	2400
7/12/2016	12:30 PM	111.71	111.73	111.71	111.73	2100
7/12/2016	12:31 PM	111.72	111.72	111.715	111.715	233
7/12/2016	12:32 PM	111.73	111.73	111.73	111.73	300
7/12/2016	12:33 PM	111.73	111.74	111.72	111.74	3300
7/12/2016	12:34 PM	111.725	111.73	111.72	111.73	1000
7/12/2016	12:35 PM	111.72	111.72	111.71	111.71	3023
7/12/2016	12:36 PM	111.73	111.73	111.7275	111.7275	3900
7/12/2016	12:37 PM	111.695	111.715	111.69	111.7138	9377
7/12/2016	12:38 PM	111.69	111.69	111.69	111.69	100
7/12/2016	12:39 PM	111.68	111.68	111.68	111.68	1135
7/12/2016	12:40 PM	111.7	111.7	111.685	111.685	200
7/12/2016	12:41 PM	111.7	111.7	111.7	111.7	900
7/12/2016	12:42 PM	111.71	111.71	111.705	111.705	700
7/12/2016	12:43 PM	111.6904	111.71	111.6904	111.71	2600
7/12/2016	12:44 PM	111.651	111.69	111.651	111.69	16725
7/12/2016	12:45 PM	111.64	111.64	111.64	111.64	100
7/12/2016	12:46 PM	111.645	111.645	111.645	111.645	100
7/12/2016	12:47 PM	111.61	111.64	111.61	111.64	3200
7/12/2016	12:48 PM	111.59	111.6	111.59	111.6	3700
7/12/2016	12:49 PM	111.58	111.595	111.575	111.585	19382
7/12/2016	12:50 PM	111.59	111.6	111.589	111.589	2911
7/12/2016	12:51 PM	111.57	111.57	111.57	111.57	200
7/12/2016	12:52 PM	111.585	111.585	111.575	111.575	200
7/12/2016	12:53 PM	111.585	111.585	111.585	111.585	600
7/12/2016	12:54 PM	111.6	111.605	111.599	111.6	1520
7/12/2016	12:55 PM	111.59	111.59	111.58	111.58	3800
7/12/2016	12:56 PM	111.5673	111.5673	111.5673	111.5673	158
7/12/2016	12:57 PM	111.56	111.56	111.554	111.554	650
7/12/2016	12:58 PM	111.57	111.57	111.57	111.57	200
7/12/2016	12:59 PM	111.575	111.5799	111.57	111.5799	2221
7/12/2016	1:00 PM	111.57	111.57	111.57	111.57	2500
7/12/2016	1:01 PM	111.59	111.595	111.561	111.57	12885
7/12/2016	1:02 PM	111.605	111.605	111.605	111.605	200
7/12/2016	1:03 PM	111.6	111.62	111.6	111.62	4490
7/12/2016	1:04 PM	111.615	111.62	111.615	111.62	400
7/12/2016	1:05 PM	111.61	111.615	111.6	111.611	6987
7/12/2016	1:06 PM	111.62	111.63	111.6	111.6	1702
7/12/2016	1:07 PM	111.62	111.65	111.62	111.6264	16840
7/12/2016	1:08 PM	111.625	111.63	111.6175	111.63	5773
7/12/2016	1:09 PM	111.615	111.6399	111.615	111.63	4330
7/12/2016	1:10 PM	111.605	111.625	111.605	111.62	10972
7/12/2016	1:11 PM	111.59	111.61	111.58	111.6	30274
7/12/2016	1:12 PM	111.59	111.6	111.58	111.6	11314
7/12/2016	1:13 PM	111.5701	111.59	111.566	111.585	16143
7/12/2016	1:14 PM	111.57	111.57	111.55	111.57	27808
7/12/2016	1:15 PM	111.605	111.61	111.57	111.57	16148
7/12/2016	1:16 PM	111.605	111.61	111.59	111.6	9190
7/12/2016	1:17 PM	111.61	111.62	111.605	111.61	6818
7/12/2016	1:18 PM	111.62	111.62	111.595	111.605	15031
7/12/2016	1:19 PM	111.6	111.611	111.58	111.61	23664
7/12/2016	1:20 PM	111.6147	111.615	111.59	111.591	6789
7/12/2016	1:21 PM	111.615	111.62	111.6101	111.614	700
7/12/2016	1:22 PM	111.6	111.619	111.6	111.61	5660
7/12/2016	1:23 PM	111.61	111.61	111.6	111.605	6088
7/12/2016	1:24 PM	111.58	111.605	111.58	111.6028	7387
7/12/2016	1:25 PM	111.6	111.61	111.58	111.59	10059
7/12/2016	1:26 PM	111.59	111.61	111.585	111.6	35051
7/12/2016	1:27 PM	111.62	111.625	111.5907	111.6	16018
7/12/2016	1:28 PM	111.62	111.63	111.615	111.62	9806
7/12/2016	1:29 PM	111.615	111.62	111.611	111.62	2710
7/12/2016	1:30 PM	111.63	111.63	111.61	111.615	7821
7/12/2016	1:31 PM	111.655	111.66	111.635	111.635	49584
7/12/2016	1:32 PM	111.66	111.67	111.64	111.6501	18423
7/12/2016	1:33 PM	111.67	111.675	111.655	111.655	14818
7/12/2016	1:34 PM	111.6899	111.7	111.67	111.68	33545
7/12/2016	1:35 PM	111.685	111.69	111.675	111.685	13372
7/12/2016	1:36 PM	111.6735	111.695	111.67	111.685	40677
7/12/2016	1:37 PM	111.66	111.68	111.66	111.68	24659
7/12/2016	1:38 PM	111.68	111.68	111.65	111.6664	19322
7/12/2016	1:39 PM	111.675	111.6899	111.675	111.685	13094
7/12/2016	1:40 PM	111.67	111.7	111.67	111.68	22155
7/12/2016	1:41 PM	111.65	111.67	111.635	111.665	47553
7/12/2016	1:42 PM	111.6199	111.65	111.6199	111.65	27884
7/12/2016	1:43 PM	111.585	111.63	111.58	111.62	38328
7/12/2016	1:44 PM	111.63	111.63	111.59	111.59	19066
7/12/2016	1:45 PM	111.58	111.62	111.58	111.62	29195
7/12/2016	1:46 PM	111.58	111.59	111.57	111.58	50524
7/12/2016	1:47 PM	111.54	111.59	111.53	111.58	22592
7/12/2016	1:48 PM	111.548	111.549	111.51	111.5437	21593
7/12/2016	1:49 PM	111.47	111.55	111.46	111.55	46667
7/12/2016	1:50 PM	111.48	111.495	111.4636	111.47	19980
7/12/2016	1:51 PM	111.47	111.48	111.455	111.47	29713
7/12/2016	1:52 PM	111.4699	111.48	111.46	111.48	27154
7/12/2016	1:53 PM	111.49	111.49	111.48	111.48	1685
7/12/2016	1:54 PM	111.48	111.5	111.465	111.5	16309
7/12/2016	1:55 PM	111.48	111.48	111.465	111.48	49102
7/12/2016	1:56 PM	111.49	111.49	111.48	111.48	26187
7/12/2016	1:57 PM	111.425	111.5	111.41	111.49	94638
7/12/2016	1:58 PM	111.395	111.424	111.39	111.424	49390
7/12/2016	1:59 PM	111.385	111.4088	111.385	111.4	27428
7/12/2016	2:00 PM	111.4	111.4	111.38	111.385	50457
7/12/2016	2:01 PM	111.44	111.44	111.4	111.4	30789
7/12/2016	2:02 PM	111.45	111.454	111.43	111.44	13932
7/12/2016	2:03 PM	111.435	111.454	111.42	111.454	25353
7/12/2016	2:04 PM	111.43	111.449	111.42	111.44	21618
7/12/2016	2:05 PM	111.425	111.44	111.415	111.42	10553
7/12/2016	2:06 PM	111.45	111.4556	111.4299	111.4299	9346
7/12/2016	2:07 PM	111.47	111.48	111.4513	111.4513	51409
7/12/2016	2:08 PM	111.42	111.465	111.41	111.465	37415
7/12/2016	2:09 PM	111.44	111.451	111.42	111.42	21653
7/12/2016	2:10 PM	111.43	111.45	111.42	111.44	8600
7/12/2016	2:11 PM	111.47	111.47	111.43	111.43	22469
7/12/2016	2:12 PM	111.48	111.49	111.46	111.465	47961
7/12/2016	2:13 PM	111.49	111.5	111.48	111.48	90103
7/12/2016	2:14 PM	111.5	111.51	111.48	111.5	29917
7/12/2016	2:15 PM	111.508	111.51	111.49	111.51	18073
7/12/2016	2:16 PM	111.5091	111.5193	111.5	111.5	9562
7/12/2016	2:17 PM	111.56	111.56	111.5	111.5	29643
7/12/2016	2:18 PM	111.57	111.571	111.555	111.561	14505
7/12/2016	2:19 PM	111.58	111.595	111.57	111.57	65924
7/12/2016	2:20 PM	111.57	111.58	111.56	111.58	27484
7/12/2016	2:21 PM	111.565	111.59	111.56	111.58	33660
7/12/2016	2:22 PM	111.57	111.57	111.56	111.5699	34594
7/12/2016	2:23 PM	111.57	111.59	111.56	111.57	21482
7/12/2016	2:24 PM	111.57	111.574	111.54	111.57	31121
7/12/2016	2:25 PM	111.57	111.58	111.56	111.57	21241
7/12/2016	2:26 PM	111.58	111.6	111.57	111.57	51365
7/12/2016	2:27 PM	111.57	111.581	111.56	111.58	16932
7/12/2016	2:28 PM	111.5999	111.6	111.595	111.595	3915
7/12/2016	2:29 PM	111.59	111.6	111.58	111.6	3296
7/12/2016	2:30 PM	111.57	111.59	111.56	111.57	64718
7/12/2016	2:31 PM	111.55	111.56	111.55	111.56	20301
7/12/2016	2:32 PM	111.59	111.61	111.55	111.56	31769
7/12/2016	2:33 PM	111.59	111.59	111.5798	111.58	6665
7/12/2016	2:34 PM	111.56	111.58	111.555	111.58	6474
7/12/2016	2:35 PM	111.543	111.561	111.54	111.555	15558
7/12/2016	2:36 PM	111.52	111.5371	111.49	111.5371	23933
7/12/2016	2:37 PM	111.54	111.55	111.52	111.52	29799
7/12/2016	2:38 PM	111.54	111.5408	111.5245	111.5408	19951
7/12/2016	2:39 PM	111.53	111.55	111.52	111.54	17361
7/12/2016	2:40 PM	111.52	111.54	111.52	111.5201	26568
7/12/2016	2:41 PM	111.59	111.59	111.5201	111.5201	27949
7/12/2016	2:42 PM	111.58	111.61	111.56	111.585	48368
7/12/2016	2:43 PM	111.5915	111.595	111.575	111.575	14455
7/12/2016	2:44 PM	111.63	111.64	111.595	111.595	37764
7/12/2016	2:45 PM	111.62	111.64	111.615	111.63	30590
7/12/2016	2:46 PM	111.59	111.63	111.59	111.62	37123
7/12/2016	2:47 PM	111.59	111.6099	111.585	111.59	50412
7/12/2016	2:48 PM	111.6	111.6	111.575	111.58	13325
7/12/2016	2:49 PM	111.59	111.61	111.59	111.595	7572
7/12/2016	2:50 PM	111.58	111.609	111.57	111.59	31788
7/12/2016	2:51 PM	111.61	111.62	111.575	111.58	30655
7/12/2016	2:52 PM	111.56	111.64	111.56	111.61	193813
7/12/2016	2:53 PM	111.53	111.56	111.525	111.56	94225
7/12/2016	2:54 PM	111.51	111.5399	111.51	111.5262	26614
7/12/2016	2:55 PM	111.535	111.54	111.51	111.51	14994
7/12/2016	2:56 PM	111.52	111.54	111.52	111.5318	11264
7/12/2016	2:57 PM	111.485	111.52	111.475	111.52	172817
7/12/2016	2:58 PM	111.5	111.5	111.49	111.49	12469
7/12/2016	2:59 PM	111.49	111.51	111.485	111.504	8987
7/12/2016	3:00 PM	111.47	111.49	111.46	111.48	19299
7/12/2016	3:01 PM	111.5127	111.5299	111.465	111.47	27513
7/12/2016	3:02 PM	111.49	111.5164	111.485	111.51	13375
7/12/2016	3:03 PM	111.52	111.53	111.48	111.485	65809
7/12/2016	3:04 PM	111.5	111.53	111.5	111.53	51848
7/12/2016	3:05 PM	111.48	111.51	111.47	111.5	27411
7/12/2016	3:06 PM	111.49	111.49	111.46	111.49	78623
7/12/2016	3:07 PM	111.4973	111.5037	111.4765	111.48	24857
7/12/2016	3:08 PM	111.48	111.49	111.48	111.49	32740
7/12/2016	3:09 PM	111.525	111.53	111.47	111.4864	31018
7/12/2016	3:10 PM	111.5	111.55	111.5	111.53	52517
7/12/2016	3:11 PM	111.5399	111.54	111.5	111.51	21224
7/12/2016	3:12 PM	111.54	111.54	111.52	111.535	32630
7/12/2016	3:13 PM	111.49	111.53	111.49	111.53	40254
7/12/2016	3:14 PM	111.47	111.49	111.46	111.49	54718
7/12/2016	3:15 PM	111.49	111.51	111.46	111.47	27866
7/12/2016	3:16 PM	111.5	111.51	111.48	111.485	29984
7/12/2016	3:17 PM	111.4873	111.493	111.47	111.49	7410
7/12/2016	3:18 PM	111.435	111.48	111.43	111.48	41182
7/12/2016	3:19 PM	111.45	111.45	111.43	111.44	25321
7/12/2016	3:20 PM	111.4499	111.45	111.4	111.44	92484
7/12/2016	3:21 PM	111.45	111.46	111.44	111.45	17631
7/12/2016	3:22 PM	111.48	111.49	111.44	111.45	115383
7/12/2016	3:23 PM	111.48	111.49	111.475	111.48	10742
7/12/2016	3:24 PM	111.485	111.4874	111.461	111.4827	50452
7/12/2016	3:25 PM	111.5	111.5	111.48	111.49	25722
7/12/2016	3:26 PM	111.52	111.52	111.498	111.5	11025
7/12/2016	3:27 PM	111.52	111.549	111.52	111.525	16824
7/12/2016	3:28 PM	111.52	111.53	111.515	111.52	34194
7/12/2016	3:29 PM	111.48	111.52	111.48	111.52	51033
7/12/2016	3:30 PM	111.5073	111.52	111.47	111.48	32539
7/12/2016	3:31 PM	111.515	111.52	111.485	111.5	18980
7/12/2016	3:32 PM	111.535	111.54	111.495	111.5199	18410
7/12/2016	3:33 PM	111.52	111.539	111.51	111.536	38134
7/12/2016	3:34 PM	111.51	111.51	111.49	111.51	29043
7/12/2016	3:35 PM	111.515	111.53	111.504	111.509	35624
7/12/2016	3:36 PM	111.5336	111.54	111.51	111.5168	41616
7/12/2016	3:37 PM	111.59	111.59	111.54	111.54	36648
7/12/2016	3:38 PM	111.58	111.61	111.57	111.59	53635
7/12/2016	3:39 PM	111.61	111.62	111.59	111.59	47143
7/12/2016	3:40 PM	111.58	111.615	111.58	111.614	25857
7/12/2016	3:41 PM	111.605	111.61	111.584	111.585	25687
7/12/2016	3:42 PM	111.55	111.58	111.55	111.58	10408
7/12/2016	3:43 PM	111.53	111.56	111.53	111.55	21063
7/12/2016	3:44 PM	111.51	111.515	111.51	111.51	1434
7/12/2016	3:45 PM	111.47	111.47	111.47	111.47	200
7/12/2016	3:46 PM	111.45	111.48	111.44	111.47	46273
7/12/2016	3:47 PM	111.48	111.48	111.46	111.46	700
7/12/2016	3:48 PM	111.495	111.5	111.47	111.475	52212
7/12/2016	3:49 PM	111.49	111.5	111.47	111.5	70218
7/12/2016	3:50 PM	111.49	111.495	111.47	111.495	870
7/12/2016	3:51 PM	111.465	111.5	111.46	111.495	45589
7/12/2016	3:52 PM	111.5	111.51	111.4344	111.46	65102
7/12/2016	3:53 PM	111.48	111.51	111.46	111.5	82075
7/12/2016	3:54 PM	111.47	111.485	111.45	111.485	53322
7/12/2016	3:55 PM	111.495	111.5	111.47	111.475	52771
7/12/2016	3:56 PM	111.505	111.51	111.49	111.495	87731
7/12/2016	3:57 PM	111.515	111.52	111.5	111.51	53282
7/12/2016	3:58 PM	111.49	111.53	111.48	111.51	96311
7/12/2016	3:59 PM	111.49	111.49	111.46	111.49	121614
7/12/2016	4:00 PM	111.49	111.51	111.46	111.48	1337674
7/13/2016	9:31 AM	111.7	111.8	111.7	111.76	190282
7/13/2016	9:32 AM	111.62	111.7	111.62	111.7	88145
7/13/2016	9:33 AM	111.56	111.63	111.54	111.62	108132
7/13/2016	9:34 AM	111.49	111.56	111.46	111.56	86948
7/13/2016	9:35 AM	111.51	111.5464	111.49	111.49	40050
7/13/2016	9:36 AM	111.53	111.56	111.51	111.51	46400
7/13/2016	9:37 AM	111.55	111.56	111.49	111.53	103464
7/13/2016	9:38 AM	111.51	111.55	111.5	111.55	61647
7/13/2016	9:39 AM	111.4861	111.5	111.44	111.5	84841
7/13/2016	9:40 AM	111.46	111.47	111.4101	111.47	85471
7/13/2016	9:41 AM	111.42	111.5	111.41	111.47	51581
7/13/2016	9:42 AM	111.49	111.51	111.42	111.43	47353
7/13/2016	9:43 AM	111.51	111.5193	111.47	111.5	139672
7/13/2016	9:44 AM	111.57	111.5739	111.51	111.51	155174
7/13/2016	9:45 AM	111.5	111.55	111.49	111.55	61958
7/13/2016	9:46 AM	111.54	111.58	111.5	111.51	247102
7/13/2016	9:47 AM	111.53	111.56	111.53	111.54	36665
7/13/2016	9:48 AM	111.62	111.67	111.53	111.53	116229
7/13/2016	9:49 AM	111.6	111.66	111.53	111.62	148158
7/13/2016	9:50 AM	111.54	111.62	111.53	111.61	210971
7/13/2016	9:51 AM	111.52	111.57	111.5	111.55	109012
7/13/2016	9:52 AM	111.51	111.5201	111.4999	111.52	77474
7/13/2016	9:53 AM	111.5762	111.577	111.505	111.505	61789
7/13/2016	9:54 AM	111.54	111.575	111.52	111.575	35185
7/13/2016	9:55 AM	111.58	111.61	111.55	111.56	51226
7/13/2016	9:56 AM	111.6	111.64	111.571	111.571	62849
7/13/2016	9:57 AM	111.59	111.61	111.58	111.61	31829
7/13/2016	9:58 AM	111.56	111.61	111.56	111.59	9918
7/13/2016	9:59 AM	111.53	111.59	111.53	111.56	37086
7/13/2016	10:00 AM	111.59	111.6	111.533	111.54	68987
7/13/2016	10:01 AM	111.64	111.65	111.595	111.5988	67217
7/13/2016	10:02 AM	111.72	111.74	111.64	111.64	101080
7/13/2016	10:03 AM	111.69	111.73	111.67	111.7273	77187
7/13/2016	10:04 AM	111.68	111.705	111.66	111.68	25374
7/13/2016	10:05 AM	111.6477	111.67	111.62	111.67	32931
7/13/2016	10:06 AM	111.65	111.6757	111.63	111.63	15159
7/13/2016	10:07 AM	111.68	111.68	111.63	111.65	16950
7/13/2016	10:08 AM	111.65	111.68	111.62	111.6799	15099
7/13/2016	10:09 AM	111.67	111.68	111.643	111.659	78098
7/13/2016	10:10 AM	111.69	111.7	111.66	111.67	10025
7/13/2016	10:11 AM	111.73	111.756	111.7	111.7	50507
7/13/2016	10:12 AM	111.73	111.738	111.71	111.73	22894
7/13/2016	10:13 AM	111.72	111.75	111.72	111.72	68685
7/13/2016	10:14 AM	111.75	111.75	111.72	111.72	7621
7/13/2016	10:15 AM	111.73	111.76	111.73	111.745	6823
7/13/2016	10:16 AM	111.745	111.77	111.7375	111.74	16488
7/13/2016	10:17 AM	111.6846	111.74	111.67	111.74	38036
7/13/2016	10:18 AM	111.64	111.69	111.619	111.69	33572
7/13/2016	10:19 AM	111.65	111.659	111.61	111.64	20781
7/13/2016	10:20 AM	111.65	111.67	111.65	111.65	8645
7/13/2016	10:21 AM	111.68	111.68	111.64	111.65	15514
7/13/2016	10:22 AM	111.68	111.71	111.66	111.69	52524
7/13/2016	10:23 AM	111.71	111.71	111.66	111.68	10718
7/13/2016	10:24 AM	111.72	111.73	111.69	111.71	40165
7/13/2016	10:25 AM	111.66	111.711	111.66	111.71	39301
7/13/2016	10:26 AM	111.6	111.66	111.6	111.66	54490
7/13/2016	10:27 AM	111.62	111.63	111.58	111.59	21685
7/13/2016	10:28 AM	111.58	111.625	111.57	111.62	18267
7/13/2016	10:29 AM	111.59	111.6	111.58	111.58	19109
7/13/2016	10:30 AM	111.65	111.65	111.59	111.59	59733
7/13/2016	10:31 AM	111.57	111.71	111.57	111.64	63722
7/13/2016	10:32 AM	111.5701	111.59	111.52	111.57	45438
7/13/2016	10:33 AM	111.66	111.69	111.6	111.6	34977
7/13/2016	10:34 AM	111.7	111.7099	111.6699	111.67	57943
7/13/2016	10:35 AM	111.67	111.7	111.67	111.7	8208
7/13/2016	10:36 AM	111.734	111.74	111.67	111.67	15957
7/13/2016	10:37 AM	111.7199	111.75	111.7199	111.72	29195
7/13/2016	10:38 AM	111.68	111.735	111.68	111.72	17811
7/13/2016	10:39 AM	111.698	111.7	111.66	111.68	24526
7/13/2016	10:40 AM	111.7	111.71	111.7	111.7	7227
7/13/2016	10:41 AM	111.73	111.735	111.6905	111.6905	24669
7/13/2016	10:42 AM	111.74	111.76	111.72	111.7256	40411
7/13/2016	10:43 AM	111.7587	111.78	111.75	111.75	81003
7/13/2016	10:44 AM	111.79	111.8	111.76	111.78	17260
7/13/2016	10:45 AM	111.8	111.81	111.7801	111.79	90525
7/13/2016	10:46 AM	111.785	111.805	111.78	111.8	14798
7/13/2016	10:47 AM	111.79	111.8	111.78	111.785	35505
7/13/2016	10:48 AM	111.7901	111.81	111.78	111.79	30076
7/13/2016	10:49 AM	111.75	111.8	111.75	111.7999	38843
7/13/2016	10:50 AM	111.76	111.7662	111.74	111.74	24267
7/13/2016	10:51 AM	111.78	111.79	111.76	111.76	14684
7/13/2016	10:52 AM	111.78	111.8	111.77	111.78	15748
7/13/2016	10:53 AM	111.8	111.805	111.79	111.79	26862
7/13/2016	10:54 AM	111.8	111.82	111.785	111.8	66703
7/13/2016	10:55 AM	111.75	111.8	111.75	111.8	8354
7/13/2016	10:56 AM	111.715	111.741	111.71	111.74	21315
7/13/2016	10:57 AM	111.74	111.75	111.71	111.71	18955
7/13/2016	10:58 AM	111.72	111.74	111.705	111.739	15036
7/13/2016	10:59 AM	111.7401	111.75	111.71	111.73	7692
7/13/2016	11:00 AM	111.75	111.76	111.72	111.74	19123
7/13/2016	11:01 AM	111.71	111.75	111.7	111.74	43167
7/13/2016	11:02 AM	111.72	111.73	111.705	111.71	28083
7/13/2016	11:03 AM	111.75	111.76	111.715	111.72	3843
7/13/2016	11:04 AM	111.775	111.79	111.76	111.76	57078
7/13/2016	11:05 AM	111.745	111.77	111.745	111.77	42057
7/13/2016	11:06 AM	111.64	111.74	111.64	111.74	88489
7/13/2016	11:07 AM	111.5968	111.65	111.585	111.65	82197
7/13/2016	11:08 AM	111.6	111.62	111.58	111.59	103119
7/13/2016	11:09 AM	111.6	111.62	111.58	111.6062	31558
7/13/2016	11:10 AM	111.6	111.63	111.59	111.5941	27804
7/13/2016	11:11 AM	111.6399	111.6399	111.6	111.6	19661
7/13/2016	11:12 AM	111.63	111.6488	111.61	111.64	13490
7/13/2016	11:13 AM	111.65	111.67	111.64	111.64	21031
7/13/2016	11:14 AM	111.65	111.6536	111.64	111.65	5518
7/13/2016	11:15 AM	111.58	111.66	111.58	111.65	35192
7/13/2016	11:16 AM	111.59	111.6	111.5501	111.585	17426
7/13/2016	11:17 AM	111.56	111.57	111.5501	111.57	5900
7/13/2016	11:18 AM	111.55	111.57	111.53	111.56	68199
7/13/2016	11:19 AM	111.47	111.53	111.46	111.53	35395
7/13/2016	11:20 AM	111.45	111.51	111.44	111.46	70193
7/13/2016	11:21 AM	111.4502	111.49	111.448	111.448	48625
7/13/2016	11:22 AM	111.51	111.51	111.46	111.46	27585
7/13/2016	11:23 AM	111.48	111.5132	111.48	111.5132	14793
7/13/2016	11:24 AM	111.49	111.5075	111.479	111.48	26070
7/13/2016	11:25 AM	111.48	111.5	111.47	111.49	41126
7/13/2016	11:26 AM	111.505	111.505	111.47	111.485	45928
7/13/2016	11:27 AM	111.49	111.51	111.48	111.51	57066
7/13/2016	11:28 AM	111.49	111.52	111.48	111.5	68587
7/13/2016	11:29 AM	111.45	111.49	111.43	111.485	94514
7/13/2016	11:30 AM	111.47	111.4732	111.4342	111.45	47946
7/13/2016	11:31 AM	111.4	111.47	111.4	111.47	59680
7/13/2016	11:32 AM	111.4	111.44	111.39	111.41	111896
7/13/2016	11:33 AM	111.4	111.41	111.37	111.39	206232
7/13/2016	11:34 AM	111.367	111.4	111.365	111.4	131208
7/13/2016	11:35 AM	111.34	111.37	111.33	111.36	107233
7/13/2016	11:36 AM	111.335	111.36	111.31	111.345	83223
7/13/2016	11:37 AM	111.32	111.35	111.31	111.33	104485
7/13/2016	11:38 AM	111.3099	111.33	111.301	111.32	56297
7/13/2016	11:39 AM	111.285	111.32	111.28	111.31	53774
7/13/2016	11:40 AM	111.2975	111.3	111.27	111.29	93825
7/13/2016	11:41 AM	111.31	111.32	111.28	111.295	50831
7/13/2016	11:42 AM	111.34	111.35	111.3	111.31	61185
7/13/2016	11:43 AM	111.3	111.35	111.3	111.34	80569
7/13/2016	11:44 AM	111.275	111.31	111.27	111.3	54070
7/13/2016	11:45 AM	111.265	111.28	111.26	111.28	35562
7/13/2016	11:46 AM	111.25	111.27	111.25	111.27	32227
7/13/2016	11:47 AM	111.2433	111.278	111.235	111.25	110981
7/13/2016	11:48 AM	111.265	111.27	111.235	111.236	50219
7/13/2016	11:49 AM	111.24	111.2625	111.23	111.26	66658
7/13/2016	11:50 AM	111.25	111.25	111.23	111.24	36420
7/13/2016	11:51 AM	111.24	111.2407	111.23	111.2407	5703
7/13/2016	11:52 AM	111.22	111.23	111.22	111.23	38584
7/13/2016	11:53 AM	111.255	111.27	111.22	111.22	52919
7/13/2016	11:54 AM	111.32	111.32	111.2544	111.2544	18854
7/13/2016	11:55 AM	111.36	111.37	111.325	111.325	51351
7/13/2016	11:56 AM	111.35	111.35	111.335	111.35	36572
7/13/2016	11:57 AM	111.37	111.37	111.3499	111.35	82934
7/13/2016	11:58 AM	111.37	111.38	111.355	111.369	22251
7/13/2016	11:59 AM	111.39	111.4	111.37	111.379	30136
7/13/2016	12:00 PM	111.38	111.39	111.37	111.39	24955
7/13/2016	12:01 PM	111.385	111.4	111.375	111.375	41615
7/13/2016	12:02 PM	111.4	111.405	111.39	111.39	7549
7/13/2016	12:03 PM	111.41	111.41	111.39	111.4	19930
7/13/2016	12:04 PM	111.392	111.41	111.392	111.4	23819
7/13/2016	12:05 PM	111.42	111.44	111.39	111.39	51216
7/13/2016	12:06 PM	111.4	111.425	111.4	111.42	33869
7/13/2016	12:07 PM	111.42	111.43	111.405	111.41	33916
7/13/2016	12:08 PM	111.42	111.43	111.415	111.42	32411
7/13/2016	12:09 PM	111.4	111.43	111.4	111.42	56165
7/13/2016	12:10 PM	111.41	111.41	111.39	111.405	64051
7/13/2016	12:11 PM	111.4	111.41	111.38	111.41	17306
7/13/2016	12:12 PM	111.41	111.41	111.39	111.4	12214
7/13/2016	12:13 PM	111.42	111.43	111.41	111.42	6320
7/13/2016	12:14 PM	111.41	111.43	111.4	111.4199	40947
7/13/2016	12:15 PM	111.41	111.41	111.395	111.41	5848
7/13/2016	12:16 PM	111.42	111.42	111.3907	111.4	51923
7/13/2016	12:17 PM	111.43	111.44	111.415	111.42	100421
7/13/2016	12:18 PM	111.41	111.43	111.41	111.43	10905
7/13/2016	12:19 PM	111.43	111.4314	111.4	111.41	19506
7/13/2016	12:20 PM	111.42	111.43	111.41	111.43	4384
7/13/2016	12:21 PM	111.43	111.44	111.415	111.42	19601
7/13/2016	12:22 PM	111.445	111.46	111.4277	111.4277	13967
7/13/2016	12:23 PM	111.45	111.45	111.42	111.4477	7482
7/13/2016	12:24 PM	111.445	111.447	111.44	111.44	1400
7/13/2016	12:25 PM	111.45	111.45	111.441	111.45	11336
7/13/2016	12:26 PM	111.421	111.444	111.421	111.444	18953
7/13/2016	12:27 PM	111.39	111.42	111.39	111.42	24754
7/13/2016	12:28 PM	111.4	111.41	111.39	111.3901	29711
7/13/2016	12:29 PM	111.38	111.41	111.36	111.405	59151
7/13/2016	12:30 PM	111.36	111.38	111.36	111.38	8320
7/13/2016	12:31 PM	111.34	111.355	111.33	111.35	59430
7/13/2016	12:32 PM	111.3399	111.36	111.32	111.35	59389
7/13/2016	12:33 PM	111.3233	111.34	111.32	111.33	8295
7/13/2016	12:34 PM	111.33	111.3333	111.3144	111.32	15583
7/13/2016	12:35 PM	111.35	111.36	111.3301	111.34	28231
7/13/2016	12:36 PM	111.39	111.39	111.35	111.35	2576
7/13/2016	12:37 PM	111.325	111.3899	111.325	111.3899	45127
7/13/2016	12:38 PM	111.34	111.34	111.31	111.3299	57261
7/13/2016	12:39 PM	111.3499	111.35	111.33	111.33	25356
7/13/2016	12:40 PM	111.355	111.38	111.35	111.35	2466
7/13/2016	12:41 PM	111.3688	111.37	111.345	111.36	22953
7/13/2016	12:42 PM	111.37	111.37	111.36	111.361	29323
7/13/2016	12:43 PM	111.4	111.4	111.365	111.365	8661
7/13/2016	12:44 PM	111.44	111.45	111.41	111.41	23234
7/13/2016	12:45 PM	111.46	111.47	111.441	111.45	99221
7/13/2016	12:46 PM	111.44	111.465	111.44	111.46	26497
7/13/2016	12:47 PM	111.4199	111.44	111.41	111.435	72785
7/13/2016	12:48 PM	111.435	111.44	111.41	111.41	15903
7/13/2016	12:49 PM	111.42	111.44	111.42	111.43	8966
7/13/2016	12:50 PM	111.421	111.421	111.41	111.411	15040
7/13/2016	12:51 PM	111.4	111.43	111.4	111.43	9272
7/13/2016	12:52 PM	111.4	111.4065	111.38	111.395	4757
7/13/2016	12:53 PM	111.391	111.4	111.3807	111.4	35927
7/13/2016	12:54 PM	111.41	111.415	111.3844	111.39	13715
7/13/2016	12:55 PM	111.4	111.41	111.4	111.4033	4142
7/13/2016	12:56 PM	111.39	111.4	111.39	111.3934	4154
7/13/2016	12:57 PM	111.44	111.45	111.4	111.4	14452
7/13/2016	12:58 PM	111.44	111.445	111.43	111.43	4016
7/13/2016	12:59 PM	111.43	111.4349	111.43	111.43	2230
7/13/2016	1:00 PM	111.439	111.439	111.42	111.42	1000
7/13/2016	1:01 PM	111.46	111.47	111.43	111.43	15064
7/13/2016	1:02 PM	111.45	111.45	111.425	111.45	38786
7/13/2016	1:03 PM	111.5	111.5	111.44	111.44	103097
7/13/2016	1:04 PM	111.465	111.5	111.465	111.495	49606
7/13/2016	1:05 PM	111.4801	111.4827	111.455	111.461	31164
7/13/2016	1:06 PM	111.464	111.48	111.4612	111.48	6248
7/13/2016	1:07 PM	111.47	111.47	111.455	111.4688	12125
7/13/2016	1:08 PM	111.47	111.48	111.465	111.48	10416
7/13/2016	1:09 PM	111.47	111.49	111.465	111.465	40348
7/13/2016	1:10 PM	111.49	111.5	111.4722	111.4722	17462
7/13/2016	1:11 PM	111.465	111.5	111.46	111.49	9760
7/13/2016	1:12 PM	111.48	111.48	111.46	111.465	4400
7/13/2016	1:13 PM	111.48	111.48	111.4729	111.4729	15175
7/13/2016	1:14 PM	111.51	111.51	111.49	111.49	10947
7/13/2016	1:15 PM	111.52	111.52	111.505	111.51	22791
7/13/2016	1:16 PM	111.53	111.54	111.52	111.52	23019
7/13/2016	1:17 PM	111.49	111.535	111.489	111.535	12043
7/13/2016	1:18 PM	111.52	111.52	111.48	111.4998	8219
7/13/2016	1:19 PM	111.53	111.53	111.5166	111.53	11615
7/13/2016	1:20 PM	111.53	111.535	111.5034	111.52	21142
7/13/2016	1:21 PM	111.5175	111.525	111.51	111.525	19200
7/13/2016	1:22 PM	111.49	111.51	111.49	111.51	16202
7/13/2016	1:23 PM	111.5164	111.518	111.485	111.485	5130
7/13/2016	1:24 PM	111.47	111.51	111.47	111.51	8893
7/13/2016	1:25 PM	111.45	111.48	111.45	111.48	41168
7/13/2016	1:26 PM	111.44	111.45	111.42	111.45	16162
7/13/2016	1:27 PM	111.4177	111.4322	111.41	111.43	8818
7/13/2016	1:28 PM	111.41	111.4299	111.41	111.4299	7226
7/13/2016	1:29 PM	111.39	111.41	111.39	111.4	15751
7/13/2016	1:30 PM	111.37	111.391	111.37	111.391	33003
7/13/2016	1:31 PM	111.38	111.38	111.361	111.37	27602
7/13/2016	1:32 PM	111.36	111.3878	111.36	111.3878	9037
7/13/2016	1:33 PM	111.345	111.38	111.34	111.36	85141
7/13/2016	1:34 PM	111.39	111.39	111.345	111.3499	36797
7/13/2016	1:35 PM	111.38	111.39	111.365	111.385	12772
7/13/2016	1:36 PM	111.36	111.3799	111.35	111.3799	32346
7/13/2016	1:37 PM	111.41	111.41	111.37	111.37	51269
7/13/2016	1:38 PM	111.41	111.411	111.4	111.4	8008
7/13/2016	1:39 PM	111.42	111.43	111.4	111.42	19314
7/13/2016	1:40 PM	111.425	111.4299	111.4	111.41	16327
7/13/2016	1:41 PM	111.44	111.449	111.43	111.43	8800
7/13/2016	1:42 PM	111.48	111.4899	111.44	111.44	39147
7/13/2016	1:43 PM	111.474	111.49	111.46	111.48	25906
7/13/2016	1:44 PM	111.48	111.49	111.47	111.47	12211
7/13/2016	1:45 PM	111.472	111.49	111.47	111.49	18524
7/13/2016	1:46 PM	111.45	111.48	111.45	111.47	23456
7/13/2016	1:47 PM	111.49	111.49	111.46	111.46	7847
7/13/2016	1:48 PM	111.48	111.49	111.48	111.49	3700
7/13/2016	1:49 PM	111.515	111.53	111.471	111.48	67260
7/13/2016	1:50 PM	111.53	111.55	111.514	111.5167	38707
7/13/2016	1:51 PM	111.5	111.535	111.49	111.53	89179
7/13/2016	1:52 PM	111.4634	111.505	111.46	111.5	39084
7/13/2016	1:53 PM	111.42	111.46	111.42	111.46	23395
7/13/2016	1:54 PM	111.365	111.43	111.36	111.42	90984
7/13/2016	1:55 PM	111.36	111.37	111.35	111.36	28534
7/13/2016	1:56 PM	111.384	111.3899	111.3672	111.37	23574
7/13/2016	1:57 PM	111.39	111.395	111.38	111.387	7310
7/13/2016	1:58 PM	111.36	111.38	111.3527	111.38	3629
7/13/2016	1:59 PM	111.36	111.3667	111.35	111.3667	9735
7/13/2016	2:00 PM	111.37	111.37	111.358	111.36	2900
7/13/2016	2:01 PM	111.3522	111.37	111.3522	111.37	1650
7/13/2016	2:02 PM	111.39	111.39	111.354	111.354	1560
7/13/2016	2:03 PM	111.38	111.38	111.37	111.38	8841
7/13/2016	2:04 PM	111.34	111.38	111.33	111.37	17649
7/13/2016	2:05 PM	111.32	111.3401	111.32	111.33	18266
7/13/2016	2:06 PM	111.33	111.35	111.32	111.3299	15812
7/13/2016	2:07 PM	111.36	111.36	111.31	111.32	26288
7/13/2016	2:08 PM	111.44	111.4499	111.37	111.37	28105
7/13/2016	2:09 PM	111.43	111.45	111.4066	111.44	9199
7/13/2016	2:10 PM	111.46	111.46	111.425	111.425	22198
7/13/2016	2:11 PM	111.48	111.49	111.46	111.465	29167
7/13/2016	2:12 PM	111.5	111.53	111.48	111.48	88716
7/13/2016	2:13 PM	111.49	111.5089	111.47	111.5089	29247
7/13/2016	2:14 PM	111.47	111.49	111.465	111.48	29502
7/13/2016	2:15 PM	111.45	111.47	111.45	111.47	30854
7/13/2016	2:16 PM	111.44	111.452	111.43	111.45	26259
7/13/2016	2:17 PM	111.4307	111.4388	111.421	111.43	4655
7/13/2016	2:18 PM	111.42	111.433	111.391	111.433	28449
7/13/2016	2:19 PM	111.43	111.46	111.415	111.42	17628
7/13/2016	2:20 PM	111.43	111.43	111.41	111.43	4776
7/13/2016	2:21 PM	111.41	111.449	111.405	111.43	56865
7/13/2016	2:22 PM	111.4156	111.43	111.39	111.41	25515
7/13/2016	2:23 PM	111.43	111.43	111.39	111.41	25583
7/13/2016	2:24 PM	111.4	111.446	111.4	111.43	12503
7/13/2016	2:25 PM	111.41	111.42	111.397	111.4	10565
7/13/2016	2:26 PM	111.455	111.46	111.41	111.41	21000
7/13/2016	2:27 PM	111.46	111.4773	111.445	111.46	31257
7/13/2016	2:28 PM	111.49	111.49	111.441	111.4534	23843
7/13/2016	2:29 PM	111.52	111.5263	111.49	111.5	93105
7/13/2016	2:30 PM	111.51	111.535	111.51	111.516	24275
7/13/2016	2:31 PM	111.52	111.52	111.5044	111.52	13610
7/13/2016	2:32 PM	111.48	111.5101	111.46	111.51	54399
7/13/2016	2:33 PM	111.475	111.48	111.47	111.47	5969
7/13/2016	2:34 PM	111.5	111.5	111.47	111.48	38710
7/13/2016	2:35 PM	111.477	111.49	111.44	111.49	13718
7/13/2016	2:36 PM	111.474	111.49	111.45	111.48	53615
7/13/2016	2:37 PM	111.49	111.5	111.46	111.4774	100968
7/13/2016	2:38 PM	111.52	111.54	111.49	111.5	47792
7/13/2016	2:39 PM	111.5242	111.56	111.52	111.52	37534
7/13/2016	2:40 PM	111.47	111.53	111.47	111.52	11873
7/13/2016	2:41 PM	111.42	111.49	111.42	111.48	18567
7/13/2016	2:42 PM	111.43	111.44	111.4222	111.43	5878
7/13/2016	2:43 PM	111.435	111.44	111.4	111.43	12349
7/13/2016	2:44 PM	111.4302	111.445	111.43	111.435	15869
7/13/2016	2:45 PM	111.47	111.47	111.43	111.43	5188
7/13/2016	2:46 PM	111.41	111.46	111.41	111.46	16857
7/13/2016	2:47 PM	111.425	111.43	111.4	111.41	8750
7/13/2016	2:48 PM	111.44	111.45	111.42	111.42	10709
7/13/2016	2:49 PM	111.4501	111.46	111.44	111.44	10298
7/13/2016	2:50 PM	111.4801	111.49	111.455	111.455	27106
7/13/2016	2:51 PM	111.47	111.51	111.451	111.49	119428
7/13/2016	2:52 PM	111.4709	111.471	111.45	111.46	3933
7/13/2016	2:53 PM	111.44	111.475	111.44	111.475	9188
7/13/2016	2:54 PM	111.39	111.44	111.38	111.44	29107
7/13/2016	2:55 PM	111.39	111.404	111.3834	111.384	13136
7/13/2016	2:56 PM	111.3949	111.406	111.39	111.39	5671
7/13/2016	2:57 PM	111.39	111.39	111.37	111.39	22163
7/13/2016	2:58 PM	111.44	111.4435	111.4	111.4	12984
7/13/2016	2:59 PM	111.43	111.45	111.425	111.4438	29565
7/13/2016	3:00 PM	111.42	111.43	111.415	111.43	20728
7/13/2016	3:01 PM	111.47	111.47	111.4	111.42	18241
7/13/2016	3:02 PM	111.48	111.5	111.47	111.47	15993
7/13/2016	3:03 PM	111.46	111.495	111.46	111.49	27980
7/13/2016	3:04 PM	111.51	111.51	111.465	111.47	34143
7/13/2016	3:05 PM	111.53	111.53	111.51	111.51	25538
7/13/2016	3:06 PM	111.51	111.5368	111.51	111.535	87292
7/13/2016	3:07 PM	111.5	111.51	111.49	111.51	8759
7/13/2016	3:08 PM	111.52	111.52	111.49	111.51	22087
7/13/2016	3:09 PM	111.49	111.53	111.49	111.52	38806
7/13/2016	3:10 PM	111.5	111.505	111.46	111.49	61079
7/13/2016	3:11 PM	111.485	111.51	111.47	111.5	22659
7/13/2016	3:12 PM	111.47	111.485	111.465	111.485	4018
7/13/2016	3:13 PM	111.445	111.475	111.44	111.475	6585
7/13/2016	3:14 PM	111.425	111.44	111.41	111.44	16706
7/13/2016	3:15 PM	111.37	111.425	111.36	111.424	30547
7/13/2016	3:16 PM	111.366	111.38	111.36	111.378	25956
7/13/2016	3:17 PM	111.35	111.38	111.32	111.36	42959
7/13/2016	3:18 PM	111.36	111.3699	111.34	111.35	27467
7/13/2016	3:19 PM	111.34	111.36	111.34	111.35	22291
7/13/2016	3:20 PM	111.36	111.365	111.335	111.3401	95015
7/13/2016	3:21 PM	111.36	111.369	111.35	111.36	36055
7/13/2016	3:22 PM	111.33	111.37	111.31	111.36	269269
7/13/2016	3:23 PM	111.33	111.34	111.31	111.32	9214
7/13/2016	3:24 PM	111.3	111.3399	111.285	111.3399	36009
7/13/2016	3:25 PM	111.3534	111.36	111.3099	111.3099	33926
7/13/2016	3:26 PM	111.3448	111.35	111.33	111.35	44724
7/13/2016	3:27 PM	111.335	111.36	111.33	111.35	13175
7/13/2016	3:28 PM	111.32	111.348	111.32	111.33	10268
7/13/2016	3:29 PM	111.33	111.345	111.33	111.33	16083
7/13/2016	3:30 PM	111.34	111.36	111.33	111.33	10466
7/13/2016	3:31 PM	111.35	111.355	111.33	111.33	12930
7/13/2016	3:32 PM	111.36	111.365	111.34	111.355	30543
7/13/2016	3:33 PM	111.37	111.385	111.34	111.35	37586
7/13/2016	3:34 PM	111.43	111.43	111.37	111.37	43447
7/13/2016	3:35 PM	111.42	111.44	111.42	111.43	18310
7/13/2016	3:36 PM	111.41	111.4201	111.4	111.4201	8575
7/13/2016	3:37 PM	111.4	111.42	111.39	111.42	40744
7/13/2016	3:38 PM	111.42	111.43	111.4	111.4	14620
7/13/2016	3:39 PM	111.39	111.44	111.39	111.43	27597
7/13/2016	3:40 PM	111.3701	111.4048	111.37	111.39	110409
7/13/2016	3:41 PM	111.41	111.42	111.36	111.37	43742
7/13/2016	3:42 PM	111.37	111.42	111.35	111.4193	62072
7/13/2016	3:43 PM	111.42	111.42	111.3614	111.37	38027
7/13/2016	3:44 PM	111.4	111.43	111.4	111.41	55373
7/13/2016	3:45 PM	111.395	111.4	111.37	111.39	24669
7/13/2016	3:46 PM	111.39	111.409	111.39	111.4	27883
7/13/2016	3:47 PM	111.41	111.41	111.39	111.39	27675
7/13/2016	3:48 PM	111.39	111.4001	111.38	111.4001	20457
7/13/2016	3:49 PM	111.399	111.4	111.37	111.39	30645
7/13/2016	3:50 PM	111.34	111.4067	111.34	111.4	42979
7/13/2016	3:51 PM	111.34	111.36	111.33	111.34	45945
7/13/2016	3:52 PM	111.32	111.35	111.32	111.34	65370
7/13/2016	3:53 PM	111.32	111.34	111.32	111.33	21720
7/13/2016	3:54 PM	111.3	111.33	111.3	111.32	102602
7/13/2016	3:55 PM	111.2826	111.31	111.28	111.303	30506
7/13/2016	3:56 PM	111.3	111.31	111.2807	111.29	46685
7/13/2016	3:57 PM	111.275	111.3	111.27	111.29	36534
7/13/2016	3:58 PM	111.27	111.28	111.26	111.27	41139
7/13/2016	3:59 PM	111.2701	111.28	111.26	111.26	159227
7/13/2016	4:00 PM	111.22	111.29	111.21	111.275	556476
7/14/2016	9:31 AM	111.95	111.99	111.92	111.95	158288
7/14/2016	9:32 AM	111.93	111.97	111.91	111.9508	129720
7/14/2016	9:33 AM	111.94	111.95	111.88	111.93	102980
7/14/2016	9:34 AM	111.93	111.95	111.9	111.94	95247
7/14/2016	9:35 AM	111.95	111.96	111.9	111.9133	80619
7/14/2016	9:36 AM	111.91	111.97	111.87	111.95	105908
7/14/2016	9:37 AM	111.861	111.928	111.85	111.91	76046
7/14/2016	9:38 AM	111.87	111.88	111.83	111.86	104425
7/14/2016	9:39 AM	111.86	111.88	111.85	111.86	114120
7/14/2016	9:40 AM	111.9	111.9106	111.82	111.87	57172
7/14/2016	9:41 AM	111.86	111.92	111.82	111.91	132705
7/14/2016	9:42 AM	111.85	111.87	111.825	111.87	19192
7/14/2016	9:43 AM	111.89	111.89	111.8376	111.84	53426
7/14/2016	9:44 AM	111.801	111.89	111.8	111.89	45439
7/14/2016	9:45 AM	111.8	111.81	111.77	111.805	28143
7/14/2016	9:46 AM	111.74	111.8015	111.74	111.8015	59546
7/14/2016	9:47 AM	111.758	111.79	111.72	111.74	68481
7/14/2016	9:48 AM	111.79	111.79	111.74	111.76	67604
7/14/2016	9:49 AM	111.78	111.8299	111.78	111.795	51838
7/14/2016	9:50 AM	111.74	111.8061	111.73	111.785	24658
7/14/2016	9:51 AM	111.785	111.8	111.72	111.74	33646
7/14/2016	9:52 AM	111.84	111.84	111.76	111.79	104805
7/14/2016	9:53 AM	111.84	111.8673	111.83	111.84	58373
7/14/2016	9:54 AM	111.805	111.85	111.79	111.82	44714
7/14/2016	9:55 AM	111.84	111.8407	111.8	111.8	48025
7/14/2016	9:56 AM	111.85	111.86	111.83	111.845	51773
7/14/2016	9:57 AM	111.87	111.8868	111.85	111.85	58823
7/14/2016	9:58 AM	111.86	111.87	111.84	111.87	31117
7/14/2016	9:59 AM	111.89	111.89	111.83	111.85	30076
7/14/2016	10:00 AM	111.86	111.9	111.83	111.89	81212
7/14/2016	10:01 AM	111.88	111.89	111.84	111.87	21830
7/14/2016	10:02 AM	111.91	111.93	111.87	111.88	32971
7/14/2016	10:03 AM	111.91	111.925	111.89	111.9164	53829
7/14/2016	10:04 AM	111.94	111.95	111.9	111.905	68188
7/14/2016	10:05 AM	111.97	111.98	111.9499	111.95	101309
7/14/2016	10:06 AM	112.01	112.01	111.965	111.972	151374
7/14/2016	10:07 AM	112	112.02	111.99	112.0152	100396
7/14/2016	10:08 AM	111.95	112	111.94	112	93178
7/14/2016	10:09 AM	111.9595	111.96	111.94	111.95	44946
7/14/2016	10:10 AM	112.01	112.03	111.955	111.96	65443
7/14/2016	10:11 AM	112.04	112.05	112.02	112.02	34386
7/14/2016	10:12 AM	112.03	112.04	112.015	112.03	68166
7/14/2016	10:13 AM	112.045	112.05	112.02	112.02	47627
7/14/2016	10:14 AM	111.975	112.05	111.97	112.04	65151
7/14/2016	10:15 AM	112.0486	112.055	111.98	111.98	116229
7/14/2016	10:16 AM	112.07	112.1273	112.05	112.05	114984
7/14/2016	10:17 AM	111.9999	112.07	111.98	112.07	75022
7/14/2016	10:18 AM	111.97	112.01	111.94	111.995	33307
7/14/2016	10:19 AM	111.95	111.97	111.95	111.96	16258
7/14/2016	10:20 AM	111.975	111.99	111.94	111.945	41004
7/14/2016	10:21 AM	111.98	112	111.97	111.97	55600
7/14/2016	10:22 AM	112	112.01	111.975	111.985	42957
7/14/2016	10:23 AM	112.02	112.03	111.985	112.008	56743
7/14/2016	10:24 AM	112.05	112.07	112.005	112.03	147005
7/14/2016	10:25 AM	112.09	112.1	112.04	112.05	131823
7/14/2016	10:26 AM	112.06	112.1	112.0521	112.095	53264
7/14/2016	10:27 AM	112.08	112.1	112.06	112.07	81829
7/14/2016	10:28 AM	112.05	112.08	112.01	112.07	126796
7/14/2016	10:29 AM	112.01	112.07	111.995	112.05	50367
7/14/2016	10:30 AM	112.04	112.04	112.005	112.01	47419
7/14/2016	10:31 AM	112.09	112.09	112.03	112.05	53829
7/14/2016	10:32 AM	112.08	112.1199	112.075	112.09	69395
7/14/2016	10:33 AM	112.1	112.1	112.065	112.08	99096
7/14/2016	10:34 AM	112.1	112.12	112.095	112.1026	35886
7/14/2016	10:35 AM	112.09	112.1195	112.08	112.11	99273
7/14/2016	10:36 AM	112.11	112.12	112.08	112.09	62492
7/14/2016	10:37 AM	112.18	112.18	112.11	112.11	81900
7/14/2016	10:38 AM	112.145	112.19	112.145	112.18	106529
7/14/2016	10:39 AM	112.15	112.1639	112.14	112.145	67479
7/14/2016	10:40 AM	112.11	112.1665	112.11	112.15	67938
7/14/2016	10:41 AM	112.12	112.15	112.11	112.12	64632
7/14/2016	10:42 AM	112.045	112.12	112.04	112.12	75043
7/14/2016	10:43 AM	112.04	112.04	111.99	112.03	88741
7/14/2016	10:44 AM	112.06	112.07	112.03	112.04	34177
7/14/2016	10:45 AM	112.04	112.09	112.02	112.06	57886
7/14/2016	10:46 AM	112.03	112.06	112.01	112.05	30964
7/14/2016	10:47 AM	112.03	112.05	112.02	112.0244	61090
7/14/2016	10:48 AM	112.015	112.05	112.01	112.025	46008
7/14/2016	10:49 AM	111.96	112.02	111.96	112.015	67617
7/14/2016	10:50 AM	111.96	111.96	111.94	111.95	49895
7/14/2016	10:51 AM	111.97	111.98	111.955	111.97	52130
7/14/2016	10:52 AM	111.925	111.96	111.91	111.96	107294
7/14/2016	10:53 AM	111.975	111.975	111.93	111.93	82234
7/14/2016	10:54 AM	111.98	111.995	111.96	111.9775	52421
7/14/2016	10:55 AM	112	112	111.975	111.99	30427
7/14/2016	10:56 AM	112.04	112.05	112	112	36488
7/14/2016	10:57 AM	112.025	112.04	112.01	112.03	30786
7/14/2016	10:58 AM	111.99	112.04	111.985	112.03	58802
7/14/2016	10:59 AM	112	112.01	111.98	111.99	18545
7/14/2016	11:00 AM	111.975	112.01	111.97	111.995	29269
7/14/2016	11:01 AM	112	112.006	111.975	111.98	71247
7/14/2016	11:02 AM	112.025	112.05	112	112	50627
7/14/2016	11:03 AM	112.03	112.04	112	112.025	30024
7/14/2016	11:04 AM	112.04	112.05	112.01	112.03	79816
7/14/2016	11:05 AM	112.04	112.05	112.01	112.04	59137
7/14/2016	11:06 AM	112.05	112.06	112.03	112.045	58797
7/14/2016	11:07 AM	112.04	112.07	112.03	112.055	18676
7/14/2016	11:08 AM	112.06	112.07	112.03	112.035	24915
7/14/2016	11:09 AM	112.08	112.09	112.05	112.055	44346
7/14/2016	11:10 AM	112.09	112.095	112.07	112.09	35412
7/14/2016	11:11 AM	112.09	112.11	112.07	112.09	53636
7/14/2016	11:12 AM	112.07	112.1	112.06	112.09	16596
7/14/2016	11:13 AM	112.09	112.11	112.06	112.07	39058
7/14/2016	11:14 AM	112.06	112.09	112.06	112.09	22405
7/14/2016	11:15 AM	112.05	112.07	112.03	112.06	48358
7/14/2016	11:16 AM	112.03	112.06	112.03	112.05	57233
7/14/2016	11:17 AM	112.06	112.065	112.025	112.03	27659
7/14/2016	11:18 AM	112	112.065	112	112.06	23995
7/14/2016	11:19 AM	111.96	112.005	111.955	112	31798
7/14/2016	11:20 AM	112.0099	112.0099	111.96	111.96	14996
7/14/2016	11:21 AM	112.015	112.03	111.9901	112.005	17034
7/14/2016	11:22 AM	112.025	112.025	112	112.015	24359
7/14/2016	11:23 AM	112	112.01	111.99	112.01	10010
7/14/2016	11:24 AM	111.97	112.01	111.97	112	22585
7/14/2016	11:25 AM	111.96	111.98	111.95	111.97	25296
7/14/2016	11:26 AM	111.96	111.96	111.94	111.95	18685
7/14/2016	11:27 AM	112.005	112.02	111.95	111.96	31383
7/14/2016	11:28 AM	111.98	112.005	111.98	112	48970
7/14/2016	11:29 AM	111.96	111.98	111.94	111.98	25045
7/14/2016	11:30 AM	111.96	111.976	111.95	111.97	34598
7/14/2016	11:31 AM	111.92	111.9799	111.92	111.96	114118
7/14/2016	11:32 AM	111.92	111.94	111.91	111.91	57339
7/14/2016	11:33 AM	111.92	111.93	111.91	111.93	37310
7/14/2016	11:34 AM	111.9	111.91	111.89	111.91	30464
7/14/2016	11:35 AM	111.86	111.899	111.85	111.895	49238
7/14/2016	11:36 AM	111.87	111.88	111.85	111.86	23378
7/14/2016	11:37 AM	111.87	111.89	111.86	111.87	22653
7/14/2016	11:38 AM	111.865	111.89	111.86	111.87	17462
7/14/2016	11:39 AM	111.845	111.87	111.83	111.87	31341
7/14/2016	11:40 AM	111.875	111.88	111.84	111.85	18524
7/14/2016	11:41 AM	111.87	111.87	111.8475	111.8699	13163
7/14/2016	11:42 AM	111.86	111.86	111.85	111.859	26928
7/14/2016	11:43 AM	111.835	111.87	111.835	111.86	28178
7/14/2016	11:44 AM	111.85	111.86	111.82	111.83	37687
7/14/2016	11:45 AM	111.8685	111.87	111.84	111.855	26218
7/14/2016	11:46 AM	111.87	111.87	111.85	111.87	9151
7/14/2016	11:47 AM	111.9101	111.94	111.87	111.87	30977
7/14/2016	11:48 AM	111.9	111.93	111.895	111.9161	47912
7/14/2016	11:49 AM	111.905	111.91	111.88	111.9	16320
7/14/2016	11:50 AM	111.9	111.905	111.885	111.905	9130
7/14/2016	11:51 AM	111.89	111.9	111.86	111.8934	23996
7/14/2016	11:52 AM	111.92	111.93	111.88	111.89	15439
7/14/2016	11:53 AM	111.91	111.92	111.89	111.91	17800
7/14/2016	11:54 AM	111.92	111.94	111.91	111.91	12250
7/14/2016	11:55 AM	111.905	111.93	111.9	111.92	7076
7/14/2016	11:56 AM	111.9	111.92	111.88	111.9033	11764
7/14/2016	11:57 AM	111.905	111.92	111.89	111.9	19906
7/14/2016	11:58 AM	111.92	111.93	111.9035	111.905	28208
7/14/2016	11:59 AM	111.93	111.94	111.91	111.92	17943
7/14/2016	12:00 PM	111.895	111.93	111.89	111.93	16996
7/14/2016	12:01 PM	111.935	111.94	111.895	111.9	31367
7/14/2016	12:02 PM	111.915	111.93	111.905	111.93	11263
7/14/2016	12:03 PM	111.935	111.94	111.91	111.91	12542
7/14/2016	12:04 PM	111.965	111.97	111.945	111.95	27355
7/14/2016	12:05 PM	111.94	111.98	111.94	111.9699	46831
7/14/2016	12:06 PM	111.96	111.965	111.94	111.945	52654
7/14/2016	12:07 PM	111.98	111.98	111.94	111.95	9895
7/14/2016	12:08 PM	111.98	111.99	111.965	111.975	6200
7/14/2016	12:09 PM	111.98	112	111.97	111.985	64193
7/14/2016	12:10 PM	111.96	111.985	111.95	111.98	28568
7/14/2016	12:11 PM	111.95	111.97	111.95	111.965	22784
7/14/2016	12:12 PM	111.94	111.965	111.94	111.955	23154
7/14/2016	12:13 PM	111.935	111.96	111.93	111.94	25474
7/14/2016	12:14 PM	111.94	111.95	111.93	111.935	10675
7/14/2016	12:15 PM	111.91	111.9401	111.91	111.94	9269
7/14/2016	12:16 PM	111.92	111.93	111.915	111.92	12629
7/14/2016	12:17 PM	111.91	111.93	111.91	111.925	21801
7/14/2016	12:18 PM	111.9201	111.9201	111.91	111.91	4804
7/14/2016	12:19 PM	111.94	111.95	111.9226	111.9226	3857
7/14/2016	12:20 PM	111.92	111.94	111.91	111.94	14692
7/14/2016	12:21 PM	111.91	111.92	111.91	111.92	6425
7/14/2016	12:22 PM	111.93	111.935	111.91	111.9126	9446
7/14/2016	12:23 PM	111.91	111.93	111.9	111.93	11770
7/14/2016	12:24 PM	111.89	111.91	111.89	111.9034	11817
7/14/2016	12:25 PM	111.885	111.91	111.88	111.89	41984
7/14/2016	12:26 PM	111.87	111.9	111.86	111.89	105508
7/14/2016	12:27 PM	111.865	111.875	111.86	111.86	15760
7/14/2016	12:28 PM	111.885	111.8876	111.87	111.875	23547
7/14/2016	12:29 PM	111.8866	111.89	111.87	111.88	22751
7/14/2016	12:30 PM	111.86	111.89	111.85	111.89	38289
7/14/2016	12:31 PM	111.89	111.89	111.85	111.85	5668
7/14/2016	12:32 PM	111.895	111.9	111.885	111.89	10990
7/14/2016	12:33 PM	111.9	111.91	111.89	111.895	28348
7/14/2016	12:34 PM	111.91	111.92	111.89	111.9	26177
7/14/2016	12:35 PM	111.91	111.91	111.89	111.91	34759
7/14/2016	12:36 PM	111.905	111.91	111.89	111.905	8538
7/14/2016	12:37 PM	111.92	111.9299	111.9	111.9062	17305
7/14/2016	12:38 PM	111.94	111.94	111.92	111.92	10354
7/14/2016	12:39 PM	111.92	111.94	111.92	111.94	11057
7/14/2016	12:40 PM	111.93	111.93	111.91	111.92	6390
7/14/2016	12:41 PM	111.93	111.95	111.92	111.94	7771
7/14/2016	12:42 PM	111.93	111.95	111.93	111.94	8957
7/14/2016	12:43 PM	111.945	111.95	111.93	111.93	5243
7/14/2016	12:44 PM	111.94	111.96	111.94	111.945	8288
7/14/2016	12:45 PM	111.945	111.95	111.94	111.94	3454
7/14/2016	12:46 PM	111.945	111.95	111.94	111.945	2900
7/14/2016	12:47 PM	111.9657	111.97	111.945	111.945	15097
7/14/2016	12:48 PM	111.97	111.97	111.955	111.965	21654
7/14/2016	12:49 PM	111.96	111.98	111.955	111.97	35123
7/14/2016	12:50 PM	111.95	111.969	111.95	111.96	14723
7/14/2016	12:51 PM	111.98	112	111.955	111.96	47086
7/14/2016	12:52 PM	111.98	112	111.97	111.98	11602
7/14/2016	12:53 PM	111.98	111.99	111.96	111.98	51910
7/14/2016	12:54 PM	111.99	112	111.975	111.985	87111
7/14/2016	12:55 PM	111.97	111.9969	111.97	111.9951	5854
7/14/2016	12:56 PM	111.97	111.98	111.96	111.97	15627
7/14/2016	12:57 PM	111.98	111.9844	111.96	111.98	10214
7/14/2016	12:58 PM	111.94	111.98	111.935	111.98	16826
7/14/2016	12:59 PM	111.91	111.94	111.91	111.9341	7492
7/14/2016	1:00 PM	111.93	111.93	111.905	111.92	33260
7/14/2016	1:01 PM	111.92	111.925	111.91	111.925	7020
7/14/2016	1:02 PM	111.87	111.91	111.87	111.91	22696
7/14/2016	1:03 PM	111.87	111.88	111.86	111.87	16539
7/14/2016	1:04 PM	111.87	111.88	111.865	111.87	6278
7/14/2016	1:05 PM	111.84	111.87	111.84	111.87	16361
7/14/2016	1:06 PM	111.8527	111.8535	111.8	111.84	134470
7/14/2016	1:07 PM	111.84	111.87	111.84	111.85	37071
7/14/2016	1:08 PM	111.86	111.8659	111.84	111.84	11114
7/14/2016	1:09 PM	111.84	111.86	111.84	111.85	10270
7/14/2016	1:10 PM	111.84	111.85	111.84	111.84	13779
7/14/2016	1:11 PM	111.82	111.841	111.82	111.84	30246
7/14/2016	1:12 PM	111.8	111.825	111.8	111.825	15730
7/14/2016	1:13 PM	111.815	111.83	111.805	111.805	26700
7/14/2016	1:14 PM	111.835	111.85	111.81	111.81	52744
7/14/2016	1:15 PM	111.785	111.8385	111.77	111.83	122879
7/14/2016	1:16 PM	111.78	111.79	111.77	111.785	56077
7/14/2016	1:17 PM	111.735	111.791	111.72	111.78	185748
7/14/2016	1:18 PM	111.72	111.73	111.7	111.7299	19130
7/14/2016	1:19 PM	111.72	111.73	111.71	111.72	110823
7/14/2016	1:20 PM	111.74	111.76	111.7193	111.72	43715
7/14/2016	1:21 PM	111.764	111.7799	111.74	111.74	31117
7/14/2016	1:22 PM	111.73	111.76	111.73	111.76	19053
7/14/2016	1:23 PM	111.72	111.73	111.71	111.73	73211
7/14/2016	1:24 PM	111.74	111.745	111.7106	111.715	51664
7/14/2016	1:25 PM	111.73	111.77	111.73	111.74	18504
7/14/2016	1:26 PM	111.75	111.75	111.73	111.735	11338
7/14/2016	1:27 PM	111.75	111.76	111.74	111.74	4884
7/14/2016	1:28 PM	111.74	111.765	111.72	111.76	28948
7/14/2016	1:29 PM	111.72	111.75	111.72	111.746	19450
7/14/2016	1:30 PM	111.735	111.735	111.7	111.72	44167
7/14/2016	1:31 PM	111.738	111.75	111.71	111.73	42497
7/14/2016	1:32 PM	111.76	111.77	111.725	111.74	13292
7/14/2016	1:33 PM	111.8	111.8	111.75	111.75	24690
7/14/2016	1:34 PM	111.79	111.81	111.77	111.81	41209
7/14/2016	1:35 PM	111.795	111.81	111.78	111.799	13150
7/14/2016	1:36 PM	111.805	111.805	111.79	111.795	22573
7/14/2016	1:37 PM	111.82	111.82	111.8	111.805	33073
7/14/2016	1:38 PM	111.81	111.82	111.81	111.815	16707
7/14/2016	1:39 PM	111.8	111.81	111.8	111.81	19073
7/14/2016	1:40 PM	111.7935	111.8	111.79	111.8	24444
7/14/2016	1:41 PM	111.785	111.79	111.78	111.79	5316
7/14/2016	1:42 PM	111.775	111.7999	111.77	111.785	28525
7/14/2016	1:43 PM	111.81	111.82	111.775	111.775	17530
7/14/2016	1:44 PM	111.81	111.8399	111.81	111.815	7422
7/14/2016	1:45 PM	111.82	111.83	111.81	111.81	2809
7/14/2016	1:46 PM	111.8374	111.8374	111.82	111.82	15084
7/14/2016	1:47 PM	111.82	111.84	111.82	111.83	7031
7/14/2016	1:48 PM	111.84	111.84	111.82	111.82	6023
7/14/2016	1:49 PM	111.8199	111.8395	111.81	111.83	25200
7/14/2016	1:50 PM	111.83	111.834	111.81	111.81	8901
7/14/2016	1:51 PM	111.835	111.86	111.83	111.83	20221
7/14/2016	1:52 PM	111.805	111.83	111.805	111.83	26725
7/14/2016	1:53 PM	111.84	111.84	111.8	111.8	6408
7/14/2016	1:54 PM	111.81	111.845	111.81	111.845	44243
7/14/2016	1:55 PM	111.75	111.8	111.75	111.8	19210
7/14/2016	1:56 PM	111.76	111.76	111.72	111.74	38567
7/14/2016	1:57 PM	111.73	111.77	111.73	111.7636	6198
7/14/2016	1:58 PM	111.7405	111.7405	111.72	111.73	23216
7/14/2016	1:59 PM	111.765	111.77	111.74	111.74	21369
7/14/2016	2:00 PM	111.7696	111.785	111.76	111.77	13681
7/14/2016	2:01 PM	111.795	111.8	111.775	111.775	7936
7/14/2016	2:02 PM	111.795	111.8	111.76	111.79	6932
7/14/2016	2:03 PM	111.8	111.8	111.78	111.79	7713
7/14/2016	2:04 PM	111.801	111.801	111.78	111.8	24147
7/14/2016	2:05 PM	111.77	111.81	111.77	111.8	6351
7/14/2016	2:06 PM	111.77	111.78	111.76	111.78	13075
7/14/2016	2:07 PM	111.72	111.76	111.71	111.76	21618
7/14/2016	2:08 PM	111.75	111.764	111.71	111.71	22952
7/14/2016	2:09 PM	111.751	111.76	111.74	111.745	8139
7/14/2016	2:10 PM	111.77	111.77	111.74	111.75	18035
7/14/2016	2:11 PM	111.795	111.8	111.765	111.765	7857
7/14/2016	2:12 PM	111.8	111.82	111.795	111.8	8702
7/14/2016	2:13 PM	111.82	111.83	111.81	111.81	9428
7/14/2016	2:14 PM	111.84	111.84	111.82	111.82	17347
7/14/2016	2:15 PM	111.865	111.865	111.84	111.84	14562
7/14/2016	2:16 PM	111.88	111.9	111.865	111.865	61571
7/14/2016	2:17 PM	111.91	111.91	111.88	111.88	31644
7/14/2016	2:18 PM	111.9	111.905	111.88	111.9	27376
7/14/2016	2:19 PM	111.89	111.905	111.89	111.89	8426
7/14/2016	2:20 PM	111.9001	111.905	111.88	111.88	19497
7/14/2016	2:21 PM	111.88	111.9099	111.87	111.9	28241
7/14/2016	2:22 PM	111.9	111.9	111.87	111.8756	14772
7/14/2016	2:23 PM	111.89	111.9	111.88	111.89	11374
7/14/2016	2:24 PM	111.88	111.89	111.87	111.89	4904
7/14/2016	2:25 PM	111.885	111.9	111.88	111.885	29159
7/14/2016	2:26 PM	111.9	111.9	111.88	111.885	2976
7/14/2016	2:27 PM	111.91	111.91	111.875	111.89	10303
7/14/2016	2:28 PM	111.91	111.9195	111.905	111.91	17998
7/14/2016	2:29 PM	111.9	111.91	111.89	111.91	4824
7/14/2016	2:30 PM	111.9	111.9099	111.89	111.9	8386
7/14/2016	2:31 PM	111.88	111.89	111.87	111.89	43961
7/14/2016	2:32 PM	111.87	111.89	111.87	111.88	24582
7/14/2016	2:33 PM	111.8709	111.88	111.87	111.87	4723
7/14/2016	2:34 PM	111.86	111.9	111.86	111.88	11885
7/14/2016	2:35 PM	111.86	111.86	111.84	111.86	13118
7/14/2016	2:36 PM	111.865	111.87	111.86	111.865	5264
7/14/2016	2:37 PM	111.9	111.91	111.86	111.87	9517
7/14/2016	2:38 PM	111.89	111.9	111.88	111.9	8946
7/14/2016	2:39 PM	111.885	111.89	111.88	111.89	3060
7/14/2016	2:40 PM	111.9101	111.93	111.885	111.89	31941
7/14/2016	2:41 PM	111.935	111.94	111.9135	111.92	8240
7/14/2016	2:42 PM	111.9365	111.94	111.93	111.9301	9670
7/14/2016	2:43 PM	111.97	111.97	111.935	111.94	33226
7/14/2016	2:44 PM	111.9526	111.965	111.95	111.965	7034
7/14/2016	2:45 PM	111.92	111.955	111.92	111.95	36719
7/14/2016	2:46 PM	111.9101	111.93	111.91	111.93	16949
7/14/2016	2:47 PM	111.9	111.91	111.89	111.91	8110
7/14/2016	2:48 PM	111.9099	111.91	111.89	111.904	14483
7/14/2016	2:49 PM	111.915	111.92	111.9	111.9	15609
7/14/2016	2:50 PM	111.92	111.93	111.91	111.91	9896
7/14/2016	2:51 PM	111.935	111.94	111.91	111.92	23687
7/14/2016	2:52 PM	111.93	111.95	111.93	111.935	50437
7/14/2016	2:53 PM	111.92	111.935	111.92	111.93	6206
7/14/2016	2:54 PM	111.91	111.92	111.89	111.92	17166
7/14/2016	2:55 PM	111.91	111.925	111.91	111.91	13345
7/14/2016	2:56 PM	111.93	111.934	111.905	111.915	52980
7/14/2016	2:57 PM	111.94	111.955	111.93	111.93	37231
7/14/2016	2:58 PM	111.94	111.95	111.93	111.93	8538
7/14/2016	2:59 PM	111.93	111.94	111.93	111.94	9110
7/14/2016	3:00 PM	111.935	111.947	111.92	111.9336	16284
7/14/2016	3:01 PM	111.92	111.945	111.92	111.935	23763
7/14/2016	3:02 PM	111.9336	111.9336	111.9	111.92	14458
7/14/2016	3:03 PM	111.93	111.94	111.93	111.93	7454
7/14/2016	3:04 PM	111.94	111.95	111.93	111.935	10202
7/14/2016	3:05 PM	111.955	111.96	111.94	111.94	18420
7/14/2016	3:06 PM	111.96	111.964	111.95	111.95	25800
7/14/2016	3:07 PM	111.99	111.99	111.96	111.965	48282
7/14/2016	3:08 PM	112.03	112.04	111.98	111.99	98930
7/14/2016	3:09 PM	112.06	112.06	112.02	112.03	153130
7/14/2016	3:10 PM	112.0654	112.07	112.05	112.06	74912
7/14/2016	3:11 PM	112.03	112.09	112.03	112.07	53035
7/14/2016	3:12 PM	112.0475	112.05	112.02	112.025	17644
7/14/2016	3:13 PM	112.06	112.07	112.045	112.05	28594
7/14/2016	3:14 PM	112.065	112.07	112.06	112.06	31969
7/14/2016	3:15 PM	112.07	112.09	112.06	112.065	29708
7/14/2016	3:16 PM	112.06	112.08	112.06	112.07	12477
7/14/2016	3:17 PM	112.06	112.07	112.05	112.069	17649
7/14/2016	3:18 PM	112.055	112.065	112.05	112.06	14454
7/14/2016	3:19 PM	112.0736	112.08	112.051	112.051	10856
7/14/2016	3:20 PM	112.06	112.08	112.05	112.075	32583
7/14/2016	3:21 PM	112.05	112.06	112.045	112.05	25995
7/14/2016	3:22 PM	112.075	112.08	112.0507	112.056	35465
7/14/2016	3:23 PM	112.06	112.08	112.06	112.07	14730
7/14/2016	3:24 PM	112.045	112.06	112.04	112.06	16425
7/14/2016	3:25 PM	112.065	112.065	112.04	112.05	10110
7/14/2016	3:26 PM	112.1	112.1	112.06	112.06	25033
7/14/2016	3:27 PM	112.09	112.1	112.09	112.09	21890
7/14/2016	3:28 PM	112.11	112.11	112.09	112.09	27915
7/14/2016	3:29 PM	112.075	112.11	112.074	112.11	24553
7/14/2016	3:30 PM	112.09	112.1	112.075	112.08	19676
7/14/2016	3:31 PM	112.095	112.105	112.085	112.1	13519
7/14/2016	3:32 PM	112.11	112.12	112.091	112.0956	23884
7/14/2016	3:33 PM	112.12	112.12	112.1	112.115	28018
7/14/2016	3:34 PM	112.08	112.12	112.07	112.12	40060
7/14/2016	3:35 PM	112.0699	112.1	112.06	112.08	19241
7/14/2016	3:36 PM	112.065	112.08	112.06	112.06	10751
7/14/2016	3:37 PM	112.055	112.08	112.055	112.07	37115
7/14/2016	3:38 PM	112.025	112.0599	112.025	112.05	49764
7/14/2016	3:39 PM	112.02	112.0299	112.01	112.02	39570
7/14/2016	3:40 PM	112.01	112.024	112.01	112.02	17417
7/14/2016	3:41 PM	112.025	112.04	112.02	112.02	45013
7/14/2016	3:42 PM	112.015	112.0299	112.01	112.029	23301
7/14/2016	3:43 PM	111.98	112.02	111.98	112.015	27795
7/14/2016	3:44 PM	111.98	111.99	111.97	111.98	22294
7/14/2016	3:45 PM	111.945	111.985	111.94	111.98	34891
7/14/2016	3:46 PM	111.95	111.95	111.93	111.95	118950
7/14/2016	3:47 PM	111.985	111.99	111.945	111.95	26727
7/14/2016	3:48 PM	111.995	112.02	111.97	111.985	81336
7/14/2016	3:49 PM	112.005	112.01	111.99	112	21153
7/14/2016	3:50 PM	112.0368	112.04	112.005	112.01	64503
7/14/2016	3:51 PM	112.04	112.05	112.0099	112.035	71223
7/14/2016	3:52 PM	112.05	112.06	112.035	112.05	61288
7/14/2016	3:53 PM	112.03	112.05	112.03	112.05	30381
7/14/2016	3:54 PM	112.01	112.04	111.99	112.03	54762
7/14/2016	3:55 PM	112.0201	112.04	112.005	112.01	40000
7/14/2016	3:56 PM	112.03	112.04	112.005	112.03	46018
7/14/2016	3:57 PM	112.01	112.03	112.01	112.03	62211
7/14/2016	3:58 PM	112.01	112.02	112	112.02	82111
7/14/2016	3:59 PM	112.01	112.02	112	112.01	80379
7/14/2016	4:00 PM	111.98	112.02	111.94	112.01	485585
7/15/2016	9:31 AM	112.29	112.3	112.14	112.22	491997
7/15/2016	9:32 AM	112.27	112.29	112.251	112.29	184025
7/15/2016	9:33 AM	112.1707	112.2699	112.1707	112.261	213199
7/15/2016	9:34 AM	112.21	112.22	112.17	112.18	78908
7/15/2016	9:35 AM	112.23	112.23	112.2	112.21	112534
7/15/2016	9:36 AM	112.1501	112.25	112.1501	112.23	84776
7/15/2016	9:37 AM	112.13	112.16	112.095	112.151	52357
7/15/2016	9:38 AM	112.13	112.16	112.11	112.12	46010
7/15/2016	9:39 AM	112.115	112.159	112.11	112.13	54198
7/15/2016	9:40 AM	112.08	112.1266	112.08	112.11	39295
7/15/2016	9:41 AM	112.0405	112.08	112.03	112.06	63010
7/15/2016	9:42 AM	112.07	112.07	112.02	112.03	35835
7/15/2016	9:43 AM	112.01	112.06	112.01	112.06	98037
7/15/2016	9:44 AM	112.0601	112.0601	112.02	112.02	46927
7/15/2016	9:45 AM	112.06	112.096	112.05	112.07	68237
7/15/2016	9:46 AM	112.13	112.13	112.07	112.07	111109
7/15/2016	9:47 AM	112.1	112.15	112.09	112.125	29183
7/15/2016	9:48 AM	112.05	112.1	112.04	112.098	28561
7/15/2016	9:49 AM	112.115	112.12	112.05	112.05	32909
7/15/2016	9:50 AM	112.05	112.12	112.03	112.1001	46607
7/15/2016	9:51 AM	112.14	112.14	112.055	112.055	48238
7/15/2016	9:52 AM	112.101	112.14	112.081	112.14	37479
7/15/2016	9:53 AM	112.1139	112.129	112.105	112.11	29228
7/15/2016	9:54 AM	112.02	112.12	112	112.12	70548
7/15/2016	9:55 AM	112	112.045	111.985	112.03	38213
7/15/2016	9:56 AM	112.0299	112.0299	111.99	112	46139
7/15/2016	9:57 AM	112.01	112.025	111.995	112.025	57146
7/15/2016	9:58 AM	112.015	112.02	111.99	112.01	13365
7/15/2016	9:59 AM	112.04	112.04	112.011	112.011	16748
7/15/2016	10:00 AM	112.035	112.06	112.02	112.049	98578
7/15/2016	10:01 AM	112.05	112.06	112.02	112.04	62359
7/15/2016	10:02 AM	112.09	112.1	112.0201	112.05	38867
7/15/2016	10:03 AM	112.06	112.1	112.04	112.09	14707
7/15/2016	10:04 AM	111.9811	112.06	111.97	112.06	22059
7/15/2016	10:05 AM	112	112.02	111.95	111.98	59524
7/15/2016	10:06 AM	111.96	111.991	111.96	111.99	11936
7/15/2016	10:07 AM	111.98	111.98	111.955	111.96	22053
7/15/2016	10:08 AM	111.97	112.01	111.96	111.98	26042
7/15/2016	10:09 AM	111.985	112.02	111.97	111.98	90540
7/15/2016	10:10 AM	112	112	111.97	111.98	8731
7/15/2016	10:11 AM	112.03	112.04	111.99	111.991	47418
7/15/2016	10:12 AM	111.99	112.05	111.99	112.04	264187
7/15/2016	10:13 AM	111.91	111.985	111.91	111.985	38778
7/15/2016	10:14 AM	111.92	111.92	111.88	111.91	57834
7/15/2016	10:15 AM	111.94	111.96	111.92	111.92	57307
7/15/2016	10:16 AM	111.91	111.97	111.91	111.9435	43152
7/15/2016	10:17 AM	111.895	111.93	111.8887	111.905	49638
7/15/2016	10:18 AM	111.895	111.93	111.89	111.89	47259
7/15/2016	10:19 AM	111.905	111.92	111.85	111.89	182714
7/15/2016	10:20 AM	111.85	111.92	111.83	111.92	91938
7/15/2016	10:21 AM	111.92	111.92	111.85	111.85	25922
7/15/2016	10:22 AM	111.93	111.94	111.905	111.91	19125
7/15/2016	10:23 AM	111.9105	111.93	111.91	111.93	18226
7/15/2016	10:24 AM	111.94	111.94	111.91	111.91	14406
7/15/2016	10:25 AM	111.92	111.95	111.92	111.94	9707
7/15/2016	10:26 AM	111.9	111.93	111.89	111.91	15961
7/15/2016	10:27 AM	111.92	111.92	111.9	111.9	16928
7/15/2016	10:28 AM	111.93	111.9465	111.92	111.9244	24526
7/15/2016	10:29 AM	111.94	111.94	111.92	111.93	16264
7/15/2016	10:30 AM	111.94	111.9407	111.91	111.94	21136
7/15/2016	10:31 AM	111.9	111.95	111.89	111.94	89304
7/15/2016	10:32 AM	111.915	111.9266	111.895	111.9	4936
7/15/2016	10:33 AM	111.95	111.95	111.915	111.92	33967
7/15/2016	10:34 AM	111.97	111.9744	111.94	111.95	98624
7/15/2016	10:35 AM	111.98	111.9863	111.945	111.97	36328
7/15/2016	10:36 AM	112.02	112.02	111.975	111.99	39843
7/15/2016	10:37 AM	112	112.02	111.995	112.02	10650
7/15/2016	10:38 AM	112.01	112.01	111.99	112	23753
7/15/2016	10:39 AM	112	112.012	111.995	112.01	11479
7/15/2016	10:40 AM	112.025	112.04	112	112	13694
7/15/2016	10:41 AM	112.035	112.05	112.035	112.04	26069
7/15/2016	10:42 AM	112.01	112.05	112.005	112.03	30928
7/15/2016	10:43 AM	112.01	112.02	112	112.012	38914
7/15/2016	10:44 AM	111.99	112.03	111.99	112.02	29511
7/15/2016	10:45 AM	111.9836	112	111.97	111.981	36742
7/15/2016	10:46 AM	111.9844	111.99	111.951	111.98	26529
7/15/2016	10:47 AM	111.93	111.99	111.93	111.99	19377
7/15/2016	10:48 AM	111.96	111.97	111.93	111.9301	21005
7/15/2016	10:49 AM	111.97	111.991	111.9505	111.9505	12764
7/15/2016	10:50 AM	111.985	112	111.975	111.98	22322
7/15/2016	10:51 AM	111.9911	112	111.98	111.99	17956
7/15/2016	10:52 AM	112.01	112.02	111.985	112	18251
7/15/2016	10:53 AM	112.01	112.04	112.005	112.01	51556
7/15/2016	10:54 AM	112.02	112.04	112.01	112.01	6567
7/15/2016	10:55 AM	112.04	112.04	112.01	112.02	23594
7/15/2016	10:56 AM	112.02	112.06	112.02	112.04	46837
7/15/2016	10:57 AM	111.98	112.02	111.97	112.011	32964
7/15/2016	10:58 AM	111.9962	112.01	111.975	111.98	13162
7/15/2016	10:59 AM	111.99	112	111.98	112	24595
7/15/2016	11:00 AM	112	112.01	111.985	111.99	35807
7/15/2016	11:01 AM	112.02	112.02	111.991	112	23291
7/15/2016	11:02 AM	112	112.03	111.99	112.014	33144
7/15/2016	11:03 AM	111.965	112.01	111.96	112	22814
7/15/2016	11:04 AM	111.91	111.97	111.91	111.97	21576
7/15/2016	11:05 AM	111.9291	111.935	111.915	111.915	21436
7/15/2016	11:06 AM	111.88	111.921	111.87	111.921	100941
7/15/2016	11:07 AM	111.86	111.88	111.86	111.878	66565
7/15/2016	11:08 AM	111.855	111.86	111.845	111.86	69013
7/15/2016	11:09 AM	111.859	111.879	111.8501	111.86	30261
7/15/2016	11:10 AM	111.86	111.87	111.855	111.86	21439
7/15/2016	11:11 AM	111.84	111.87	111.84	111.87	16951
7/15/2016	11:12 AM	111.85	111.85	111.825	111.83	81229
7/15/2016	11:13 AM	111.83	111.85	111.82	111.85	23969
7/15/2016	11:14 AM	111.81	111.8214	111.8037	111.82	46591
7/15/2016	11:15 AM	111.79	111.81	111.782	111.8	31583
7/15/2016	11:16 AM	111.805	111.82	111.795	111.8	61761
7/15/2016	11:17 AM	111.77	111.805	111.765	111.805	50899
7/15/2016	11:18 AM	111.75	111.78	111.75	111.77	80926
7/15/2016	11:19 AM	111.721	111.75	111.72	111.75	34666
7/15/2016	11:20 AM	111.73	111.77	111.725	111.73	85137
7/15/2016	11:21 AM	111.7489	111.75	111.71	111.73	104434
7/15/2016	11:22 AM	111.77	111.77	111.7493	111.7493	18459
7/15/2016	11:23 AM	111.7892	111.8	111.76	111.77	16376
7/15/2016	11:24 AM	111.8	111.8	111.79	111.79	21766
7/15/2016	11:25 AM	111.8	111.82	111.7888	111.8	23166
7/15/2016	11:26 AM	111.78	111.8	111.78	111.8	26148
7/15/2016	11:27 AM	111.76	111.79	111.76	111.79	13828
7/15/2016	11:28 AM	111.83	111.84	111.755	111.76	106679
7/15/2016	11:29 AM	111.8	111.84	111.79	111.84	27080
7/15/2016	11:30 AM	111.79	111.82	111.79	111.8	17513
7/15/2016	11:31 AM	111.8099	111.8099	111.78	111.8	26192
7/15/2016	11:32 AM	111.82	111.82	111.79	111.8	29885
7/15/2016	11:33 AM	111.82	111.82	111.81	111.82	6430
7/15/2016	11:34 AM	111.82	111.85	111.81	111.82	77446
7/15/2016	11:35 AM	111.83	111.83	111.795	111.82	15452
7/15/2016	11:36 AM	111.8	111.83	111.795	111.83	13206
7/15/2016	11:37 AM	111.81	111.81	111.79	111.7969	11106
7/15/2016	11:38 AM	111.759	111.79	111.75	111.79	15426
7/15/2016	11:39 AM	111.755	111.77	111.75	111.75	29480
7/15/2016	11:40 AM	111.73	111.75	111.73	111.75	29855
7/15/2016	11:41 AM	111.75	111.75	111.71	111.73	11944
7/15/2016	11:42 AM	111.755	111.78	111.75	111.76	56975
7/15/2016	11:43 AM	111.75	111.755	111.735	111.75	68618
7/15/2016	11:44 AM	111.77	111.77	111.74	111.75	23187
7/15/2016	11:45 AM	111.75	111.78	111.7412	111.78	16399
7/15/2016	11:46 AM	111.72	111.75	111.72	111.75	24144
7/15/2016	11:47 AM	111.7249	111.73	111.705	111.725	52431
7/15/2016	11:48 AM	111.73	111.755	111.72	111.72	13952
7/15/2016	11:49 AM	111.72	111.7332	111.7107	111.73	13888
7/15/2016	11:50 AM	111.71	111.73	111.7	111.719	23045
7/15/2016	11:51 AM	111.7	111.72	111.681	111.71	23245
7/15/2016	11:52 AM	111.67	111.695	111.67	111.695	20495
7/15/2016	11:53 AM	111.64	111.68	111.635	111.67	31639
7/15/2016	11:54 AM	111.67	111.67	111.645	111.645	151826
7/15/2016	11:55 AM	111.692	111.71	111.67	111.67	44983
7/15/2016	11:56 AM	111.74	111.75	111.685	111.69	43333
7/15/2016	11:57 AM	111.75	111.76	111.7339	111.74	92883
7/15/2016	11:58 AM	111.7	111.74	111.7	111.74	14359
7/15/2016	11:59 AM	111.7	111.7	111.671	111.7	17831
7/15/2016	12:00 PM	111.71	111.72	111.69	111.69	32633
7/15/2016	12:01 PM	111.69	111.71	111.68	111.7	11620
7/15/2016	12:02 PM	111.7199	111.7299	111.69	111.69	15355
7/15/2016	12:03 PM	111.715	111.72	111.68	111.71	16165
7/15/2016	12:04 PM	111.7365	111.7365	111.705	111.72	20829
7/15/2016	12:05 PM	111.74	111.74	111.72	111.725	9940
7/15/2016	12:06 PM	111.75	111.75	111.735	111.74	21762
7/15/2016	12:07 PM	111.7421	111.745	111.715	111.74	12993
7/15/2016	12:08 PM	111.705	111.75	111.695	111.75	26404
7/15/2016	12:09 PM	111.7	111.72	111.7	111.71	9380
7/15/2016	12:10 PM	111.7	111.72	111.69	111.7	9598
7/15/2016	12:11 PM	111.68	111.71	111.675	111.7	39802
7/15/2016	12:12 PM	111.67	111.68	111.66	111.68	16195
7/15/2016	12:13 PM	111.67	111.68	111.66	111.67	26397
7/15/2016	12:14 PM	111.675	111.68	111.665	111.67	10727
7/15/2016	12:15 PM	111.65	111.68	111.65	111.6765	18465
7/15/2016	12:16 PM	111.6584	111.6584	111.63	111.65	27029
7/15/2016	12:17 PM	111.665	111.67	111.65	111.65	13357
7/15/2016	12:18 PM	111.65	111.66	111.63	111.66	61396
7/15/2016	12:19 PM	111.6275	111.65	111.62	111.645	13831
7/15/2016	12:20 PM	111.64	111.64	111.63	111.63	7811
7/15/2016	12:21 PM	111.64	111.66	111.64	111.64	11985
7/15/2016	12:22 PM	111.66	111.66	111.611	111.63	35926
7/15/2016	12:23 PM	111.615	111.6516	111.61	111.6516	15917
7/15/2016	12:24 PM	111.66	111.66	111.62	111.62	21030
7/15/2016	12:25 PM	111.71	111.71	111.66	111.66	23586
7/15/2016	12:26 PM	111.71	111.71	111.68	111.71	17298
7/15/2016	12:27 PM	111.7	111.72	111.675	111.71	13585
7/15/2016	12:28 PM	111.69	111.705	111.685	111.7	9626
7/15/2016	12:29 PM	111.72	111.73	111.7	111.7	11447
7/15/2016	12:30 PM	111.72	111.72	111.7	111.715	19774
7/15/2016	12:31 PM	111.7	111.73	111.7	111.72	56792
7/15/2016	12:32 PM	111.65	111.7	111.6499	111.7	5775
7/15/2016	12:33 PM	111.665	111.67	111.64	111.65	9790
7/15/2016	12:34 PM	111.665	111.67	111.65	111.66	7027
7/15/2016	12:35 PM	111.66	111.69	111.66	111.669	38562
7/15/2016	12:36 PM	111.6	111.6663	111.6	111.6663	75657
7/15/2016	12:37 PM	111.62	111.62	111.5999	111.6	19614
7/15/2016	12:38 PM	111.63	111.64	111.61	111.61	15958
7/15/2016	12:39 PM	111.63	111.64	111.615	111.63	13064
7/15/2016	12:40 PM	111.59	111.63	111.59	111.63	40950
7/15/2016	12:41 PM	111.58	111.6	111.57	111.59	23047
7/15/2016	12:42 PM	111.58	111.599	111.56	111.57	73051
7/15/2016	12:43 PM	111.57	111.5899	111.55	111.5756	45141
7/15/2016	12:44 PM	111.62	111.63	111.575	111.575	21660
7/15/2016	12:45 PM	111.6285	111.63	111.6	111.61	6698
7/15/2016	12:46 PM	111.6068	111.63	111.6	111.62	24635
7/15/2016	12:47 PM	111.6	111.6086	111.595	111.6014	7281
7/15/2016	12:48 PM	111.62	111.62	111.59	111.6	11186
7/15/2016	12:49 PM	111.6125	111.63	111.6	111.62	14353
7/15/2016	12:50 PM	111.595	111.61	111.59	111.61	14162
7/15/2016	12:51 PM	111.57	111.6	111.56	111.5998	19756
7/15/2016	12:52 PM	111.6201	111.6201	111.575	111.58	10294
7/15/2016	12:53 PM	111.625	111.64	111.62	111.63	14681
7/15/2016	12:54 PM	111.659	111.659	111.62	111.62	19209
7/15/2016	12:55 PM	111.62	111.655	111.62	111.65	22443
7/15/2016	12:56 PM	111.63	111.64	111.62	111.62	8563
7/15/2016	12:57 PM	111.63	111.64	111.61	111.63	8700
7/15/2016	12:58 PM	111.62	111.63	111.61	111.63	6963
7/15/2016	12:59 PM	111.6	111.63	111.6	111.63	17428
7/15/2016	1:00 PM	111.61	111.62	111.59	111.6	15303
7/15/2016	1:01 PM	111.66	111.6738	111.61	111.61	48547
7/15/2016	1:02 PM	111.645	111.67	111.64	111.66	17507
7/15/2016	1:03 PM	111.66	111.67	111.65	111.65	49398
7/15/2016	1:04 PM	111.671	111.68	111.66	111.66	24880
7/15/2016	1:05 PM	111.68	111.69	111.67	111.68	49350
7/15/2016	1:06 PM	111.665	111.68	111.66	111.679	11842
7/15/2016	1:07 PM	111.67	111.69	111.66	111.67	12427
7/15/2016	1:08 PM	111.6514	111.67	111.65	111.67	2818
7/15/2016	1:09 PM	111.665	111.68	111.65	111.65	7319
7/15/2016	1:10 PM	111.6687	111.68	111.665	111.6731	6828
7/15/2016	1:11 PM	111.67	111.68	111.66	111.665	9227
7/15/2016	1:12 PM	111.71	111.71	111.67	111.68	8053
7/15/2016	1:13 PM	111.725	111.74	111.71	111.71	26253
7/15/2016	1:14 PM	111.73	111.74	111.71	111.735	12516
7/15/2016	1:15 PM	111.71	111.74	111.705	111.721	14236
7/15/2016	1:16 PM	111.695	111.7	111.685	111.7	10511
7/15/2016	1:17 PM	111.71	111.711	111.69	111.7	3893
7/15/2016	1:18 PM	111.735	111.735	111.71	111.719	4965
7/15/2016	1:19 PM	111.71	111.735	111.71	111.735	3365
7/15/2016	1:20 PM	111.73	111.74	111.71	111.7138	13408
7/15/2016	1:21 PM	111.73	111.7399	111.72	111.73	13407
7/15/2016	1:22 PM	111.7421	111.7421	111.71	111.72	7348
7/15/2016	1:23 PM	111.735	111.75	111.731	111.745	3600
7/15/2016	1:24 PM	111.78	111.78	111.74	111.74	11233
7/15/2016	1:25 PM	111.8	111.8	111.78	111.78	28314
7/15/2016	1:26 PM	111.77	111.8	111.77	111.8	16987
7/15/2016	1:27 PM	111.78	111.789	111.765	111.78	10759
7/15/2016	1:28 PM	111.78	111.78	111.77	111.78	9665
7/15/2016	1:29 PM	111.77	111.78	111.77	111.78	3000
7/15/2016	1:30 PM	111.7635	111.78	111.76	111.779	4760
7/15/2016	1:31 PM	111.77	111.77	111.765	111.7662	2449
7/15/2016	1:32 PM	111.77	111.77	111.75	111.761	10713
7/15/2016	1:33 PM	111.765	111.78	111.7615	111.78	20285
7/15/2016	1:34 PM	111.76	111.77	111.7521	111.77	21545
7/15/2016	1:35 PM	111.775	111.775	111.745	111.76	24966
7/15/2016	1:36 PM	111.745	111.77	111.745	111.77	10881
7/15/2016	1:37 PM	111.73	111.75	111.721	111.745	10633
7/15/2016	1:38 PM	111.7038	111.73	111.7	111.73	17090
7/15/2016	1:39 PM	111.725	111.73	111.69	111.7	17564
7/15/2016	1:40 PM	111.75	111.75	111.7213	111.73	13321
7/15/2016	1:41 PM	111.76	111.76	111.7435	111.75	4563
7/15/2016	1:42 PM	111.77	111.77	111.74	111.755	11026
7/15/2016	1:43 PM	111.78	111.78	111.76	111.78	73929
7/15/2016	1:44 PM	111.78	111.79	111.77	111.77	30364
7/15/2016	1:45 PM	111.78	111.8	111.78	111.79	14706
7/15/2016	1:46 PM	111.76	111.78	111.76	111.78	11100
7/15/2016	1:47 PM	111.74	111.76	111.73	111.76	29135
7/15/2016	1:48 PM	111.7535	111.7535	111.74	111.74	10682
7/15/2016	1:49 PM	111.73	111.75	111.73	111.75	6168
7/15/2016	1:50 PM	111.72	111.735	111.72	111.731	1829
7/15/2016	1:51 PM	111.72	111.73	111.72	111.72	8188
7/15/2016	1:52 PM	111.72	111.725	111.71	111.72	9090
7/15/2016	1:53 PM	111.74	111.74	111.71	111.72	11148
7/15/2016	1:54 PM	111.73	111.7393	111.73	111.73	2682
7/15/2016	1:55 PM	111.735	111.745	111.73	111.7363	8495
7/15/2016	1:56 PM	111.7	111.74	111.7	111.74	6527
7/15/2016	1:57 PM	111.694	111.7	111.685	111.7	15826
7/15/2016	1:58 PM	111.69	111.7	111.69	111.69	54780
7/15/2016	1:59 PM	111.72	111.73	111.685	111.69	7541
7/15/2016	2:00 PM	111.72	111.729	111.705	111.71	12342
7/15/2016	2:01 PM	111.739	111.75	111.73	111.731	8383
7/15/2016	2:02 PM	111.72	111.73	111.715	111.73	13705
7/15/2016	2:03 PM	111.73	111.73	111.71	111.73	12571
7/15/2016	2:04 PM	111.7535	111.77	111.74	111.74	16263
7/15/2016	2:05 PM	111.75	111.78	111.745	111.76	7353
7/15/2016	2:06 PM	111.76	111.76	111.725	111.74	6046
7/15/2016	2:07 PM	111.74	111.76	111.73	111.76	7093
7/15/2016	2:08 PM	111.72	111.73	111.72	111.73	4925
7/15/2016	2:09 PM	111.71	111.72	111.7	111.72	4275
7/15/2016	2:10 PM	111.7038	111.71	111.7	111.71	7555
7/15/2016	2:11 PM	111.74	111.74	111.7	111.7	6530
7/15/2016	2:12 PM	111.711	111.7364	111.711	111.735	8988
7/15/2016	2:13 PM	111.7344	111.75	111.71	111.71	14089
7/15/2016	2:14 PM	111.73	111.75	111.73	111.74	5822
7/15/2016	2:15 PM	111.73	111.74	111.72	111.739	16357
7/15/2016	2:16 PM	111.71	111.739	111.7	111.739	18088
7/15/2016	2:17 PM	111.7	111.71	111.7	111.7	11381
7/15/2016	2:18 PM	111.69	111.7	111.69	111.695	3232
7/15/2016	2:19 PM	111.72	111.72	111.6938	111.7	9211
7/15/2016	2:20 PM	111.73	111.74	111.72	111.72	6550
7/15/2016	2:21 PM	111.6965	111.72	111.6921	111.72	8705
7/15/2016	2:22 PM	111.695	111.701	111.691	111.695	4215
7/15/2016	2:23 PM	111.659	111.69	111.65	111.69	20765
7/15/2016	2:24 PM	111.66	111.66	111.641	111.655	8278
7/15/2016	2:25 PM	111.67	111.6852	111.65	111.65	16353
7/15/2016	2:26 PM	111.69	111.69	111.66	111.665	13640
7/15/2016	2:27 PM	111.701	111.701	111.685	111.685	7500
7/15/2016	2:28 PM	111.68	111.699	111.67	111.699	3349
7/15/2016	2:29 PM	111.69	111.7021	111.67	111.67	8325
7/15/2016	2:30 PM	111.699	111.699	111.68	111.69	28052
7/15/2016	2:31 PM	111.71	111.7154	111.69	111.7	20196
7/15/2016	2:32 PM	111.75	111.75	111.72	111.72	15912
7/15/2016	2:33 PM	111.73	111.76	111.725	111.76	6515
7/15/2016	2:34 PM	111.745	111.745	111.73	111.7331	12047
7/15/2016	2:35 PM	111.71	111.74	111.71	111.74	21918
7/15/2016	2:36 PM	111.72	111.72	111.7	111.709	21571
7/15/2016	2:37 PM	111.68	111.72	111.675	111.72	6567
7/15/2016	2:38 PM	111.7	111.701	111.675	111.68	7361
7/15/2016	2:39 PM	111.685	111.71	111.685	111.701	7883
7/15/2016	2:40 PM	111.68	111.699	111.68	111.681	13074
7/15/2016	2:41 PM	111.68	111.6838	111.67	111.6838	15634
7/15/2016	2:42 PM	111.7	111.701	111.6765	111.68	9603
7/15/2016	2:43 PM	111.71	111.71	111.7	111.7	2707
7/15/2016	2:44 PM	111.7279	111.7279	111.7	111.705	12210
7/15/2016	2:45 PM	111.71	111.74	111.71	111.72	9830
7/15/2016	2:46 PM	111.745	111.7499	111.71	111.715	6146
7/15/2016	2:47 PM	111.75	111.7535	111.72	111.74	15697
7/15/2016	2:48 PM	111.795	111.8	111.755	111.76	30047
7/15/2016	2:49 PM	111.76	111.799	111.76	111.79	22411
7/15/2016	2:50 PM	111.76	111.785	111.75	111.76	33794
7/15/2016	2:51 PM	111.735	111.77	111.735	111.765	28520
7/15/2016	2:52 PM	111.735	111.74	111.73	111.74	28351
7/15/2016	2:53 PM	111.75	111.755	111.72	111.735	22387
7/15/2016	2:54 PM	111.78	111.78	111.75	111.76	24780
7/15/2016	2:55 PM	111.77	111.78	111.765	111.77	5925
7/15/2016	2:56 PM	111.765	111.77	111.76	111.77	12980
7/15/2016	2:57 PM	111.78	111.79	111.76	111.76	48824
7/15/2016	2:58 PM	111.76	111.79	111.755	111.77	53982
7/15/2016	2:59 PM	111.765	111.78	111.761	111.77	10611
7/15/2016	3:00 PM	111.74	111.765	111.73	111.76	21877
7/15/2016	3:01 PM	111.74	111.75	111.74	111.74	38408
7/15/2016	3:02 PM	111.74	111.745	111.73	111.735	14491
7/15/2016	3:03 PM	111.755	111.76	111.74	111.745	8896
7/15/2016	3:04 PM	111.74	111.77	111.74	111.755	68267
7/15/2016	3:05 PM	111.745	111.75	111.74	111.75	8445
7/15/2016	3:06 PM	111.72	111.745	111.72	111.74	34309
7/15/2016	3:07 PM	111.72	111.725	111.71	111.72	8775
7/15/2016	3:08 PM	111.73	111.73	111.71	111.71	11647
7/15/2016	3:09 PM	111.75	111.75	111.735	111.735	9805
7/15/2016	3:10 PM	111.715	111.75	111.715	111.75	8569
7/15/2016	3:11 PM	111.71	111.72	111.71	111.72	10503
7/15/2016	3:12 PM	111.71	111.72	111.705	111.715	15169
7/15/2016	3:13 PM	111.715	111.72	111.705	111.71	6569
7/15/2016	3:14 PM	111.705	111.72	111.705	111.72	12695
7/15/2016	3:15 PM	111.71	111.71	111.695	111.7035	16017
7/15/2016	3:16 PM	111.72	111.72	111.71	111.71	7482
7/15/2016	3:17 PM	111.725	111.73	111.71	111.71	7244
7/15/2016	3:18 PM	111.71	111.73	111.71	111.721	26575
7/15/2016	3:19 PM	111.715	111.72	111.71	111.715	12463
7/15/2016	3:20 PM	111.705	111.7132	111.7	111.71	15040
7/15/2016	3:21 PM	111.715	111.72	111.7	111.7064	9984
7/15/2016	3:22 PM	111.72	111.73	111.71	111.72	34719
7/15/2016	3:23 PM	111.76	111.76	111.7218	111.73	60406
7/15/2016	3:24 PM	111.79	111.79	111.77	111.77	23930
7/15/2016	3:25 PM	111.8	111.819	111.79	111.79	45957
7/15/2016	3:26 PM	111.8099	111.8099	111.78	111.8	23805
7/15/2016	3:27 PM	111.7999	111.809	111.78	111.8012	20932
7/15/2016	3:28 PM	111.83	111.84	111.8	111.8	74351
7/15/2016	3:29 PM	111.83	111.83	111.815	111.82	19199
7/15/2016	3:30 PM	111.835	111.85	111.83	111.83	59248
7/15/2016	3:31 PM	111.88	111.88	111.83	111.83	83206
7/15/2016	3:32 PM	111.89	111.89	111.874	111.88	51404
7/15/2016	3:33 PM	111.899	111.9	111.88	111.885	47166
7/15/2016	3:34 PM	111.89	111.9	111.87	111.89	18854
7/15/2016	3:35 PM	111.89	111.91	111.89	111.9	48377
7/15/2016	3:36 PM	111.875	111.9	111.87	111.89	21836
7/15/2016	3:37 PM	111.865	111.87	111.845	111.87	48578
7/15/2016	3:38 PM	111.86	111.87	111.86	111.87	21340
7/15/2016	3:39 PM	111.87	111.88	111.85	111.86	94478
7/15/2016	3:40 PM	111.85	111.87	111.84	111.87	31837
7/15/2016	3:41 PM	111.81	111.8425	111.81	111.84	22383
7/15/2016	3:42 PM	111.835	111.84	111.81	111.8193	70685
7/15/2016	3:43 PM	111.82	111.838	111.81	111.835	25478
7/15/2016	3:44 PM	111.79	111.81	111.785	111.81	24649
7/15/2016	3:45 PM	111.79	111.8	111.77	111.79	45229
7/15/2016	3:46 PM	111.77	111.7963	111.76	111.78	66473
7/15/2016	3:47 PM	111.79	111.79	111.75	111.76	47472
7/15/2016	3:48 PM	111.795	111.8	111.77	111.7825	37469
7/15/2016	3:49 PM	111.741	111.79	111.74	111.79	66214
7/15/2016	3:50 PM	111.775	111.78	111.73	111.745	157560
7/15/2016	3:51 PM	111.76	111.79	111.75	111.78	43682
7/15/2016	3:52 PM	111.8	111.81	111.76	111.761	30076
7/15/2016	3:53 PM	111.795	111.81	111.7801	111.8078	38629
7/15/2016	3:54 PM	111.804	111.81	111.79	111.8	141476
7/15/2016	3:55 PM	111.755	111.8	111.74	111.8	62466
7/15/2016	3:56 PM	111.77	111.785	111.76	111.76	57540
7/15/2016	3:57 PM	111.78	111.79	111.76	111.78	57442
7/15/2016	3:58 PM	111.78	111.79	111.765	111.79	39252
7/15/2016	3:59 PM	111.7937	111.8	111.77	111.77	109463
7/15/2016	4:00 PM	111.8	111.82	111.76	111.795	693412
7/18/2016	9:31 AM	111.88	111.92	111.86	111.88	220339
7/18/2016	9:32 AM	111.89	111.95	111.89	111.9	145931
7/18/2016	9:33 AM	111.88	111.89	111.86	111.89	50951
7/18/2016	9:34 AM	111.89	111.89	111.86	111.88	35788
7/18/2016	9:35 AM	111.86	111.9	111.85	111.89	112989
7/18/2016	9:36 AM	111.92	111.93	111.86	111.86	88867
7/18/2016	9:37 AM	111.925	111.925	111.88	111.91	31059
7/18/2016	9:38 AM	111.93	111.96	111.92	111.93	81524
7/18/2016	9:39 AM	111.96	111.961	111.92	111.93	118932
7/18/2016	9:40 AM	111.91	111.95	111.88	111.95	55762
7/18/2016	9:41 AM	111.89	111.94	111.88	111.91	65918
7/18/2016	9:42 AM	111.87	111.89	111.87	111.88	80249
7/18/2016	9:43 AM	111.87	111.9	111.86	111.87	53748
7/18/2016	9:44 AM	111.89	111.9	111.86	111.87	80729
7/18/2016	9:45 AM	111.91	111.9126	111.8737	111.9	96500
7/18/2016	9:46 AM	111.8809	111.9109	111.88	111.9109	40914
7/18/2016	9:47 AM	111.851	111.9	111.85	111.88	46382
7/18/2016	9:48 AM	111.89	111.8956	111.86	111.86	21772
7/18/2016	9:49 AM	111.885	111.8999	111.88	111.8899	8452
7/18/2016	9:50 AM	111.89	111.9	111.86	111.88	27785
7/18/2016	9:51 AM	111.87	111.9	111.87	111.89	11967
7/18/2016	9:52 AM	111.92	111.92	111.88	111.88	164779
7/18/2016	9:53 AM	111.939	111.94	111.9037	111.92	78716
7/18/2016	9:54 AM	111.94	111.95	111.92	111.94	24953
7/18/2016	9:55 AM	111.93	111.94	111.91	111.94	26460
7/18/2016	9:56 AM	111.985	111.985	111.93	111.935	38209
7/18/2016	9:57 AM	112	112	111.96	111.98	47408
7/18/2016	9:58 AM	111.99	112.01	111.98	111.99	50142
7/18/2016	9:59 AM	111.99	112	111.98	112	24075
7/18/2016	10:00 AM	112.04	112.055	111.99	111.99	32167
7/18/2016	10:01 AM	112.16	112.17	112.04	112.04	89888
7/18/2016	10:02 AM	112.24	112.24	112.17	112.17	165595
7/18/2016	10:03 AM	112.24	112.24	112.205	112.24	41918
7/18/2016	10:04 AM	112.2199	112.25	112.21	112.2388	80622
7/18/2016	10:05 AM	112.2	112.22	112.2	112.218	27420
7/18/2016	10:06 AM	112.198	112.24	112.198	112.2	28651
7/18/2016	10:07 AM	112.22	112.23	112.1911	112.2	18047
7/18/2016	10:08 AM	112.22	112.24	112.21	112.22	45135
7/18/2016	10:09 AM	112.2	112.23	112.17	112.22	92371
7/18/2016	10:10 AM	112.22	112.23	112.19	112.2	24441
7/18/2016	10:11 AM	112.2472	112.27	112.23	112.23	76174
7/18/2016	10:12 AM	112.28	112.32	112.2463	112.2463	51421
7/18/2016	10:13 AM	112.27	112.3	112.27	112.29	62897
7/18/2016	10:14 AM	112.2501	112.275	112.25	112.27	17830
7/18/2016	10:15 AM	112.26	112.26	112.23	112.251	16867
7/18/2016	10:16 AM	112.27	112.28	112.25	112.26	54938
7/18/2016	10:17 AM	112.29	112.29	112.27	112.27	37755
7/18/2016	10:18 AM	112.3101	112.32	112.29	112.29	32457
7/18/2016	10:19 AM	112.37	112.37	112.3118	112.3156	69478
7/18/2016	10:20 AM	112.39	112.39	112.35	112.3653	28543
7/18/2016	10:21 AM	112.38	112.41	112.375	112.3801	125316
7/18/2016	10:22 AM	112.35	112.38	112.34	112.37	64802
7/18/2016	10:23 AM	112.35	112.37	112.35	112.36	15353
7/18/2016	10:24 AM	112.38	112.3811	112.34	112.35	17618
7/18/2016	10:25 AM	112.36	112.39	112.36	112.385	10365
7/18/2016	10:26 AM	112.41	112.44	112.36	112.36	55328
7/18/2016	10:27 AM	112.41	112.42	112.4	112.4	8978
7/18/2016	10:28 AM	112.394	112.405	112.38	112.405	46816
7/18/2016	10:29 AM	112.41	112.41	112.39	112.39	21169
7/18/2016	10:30 AM	112.41	112.43	112.4	112.41	82618
7/18/2016	10:31 AM	112.44	112.45	112.42	112.42	42280
7/18/2016	10:32 AM	112.45	112.45	112.42	112.43	23761
7/18/2016	10:33 AM	112.48	112.48	112.44	112.441	51625
7/18/2016	10:34 AM	112.53	112.55	112.47	112.47	222550
7/18/2016	10:35 AM	112.49	112.53	112.479	112.53	41034
7/18/2016	10:36 AM	112.46	112.509	112.45	112.49	13698
7/18/2016	10:37 AM	112.48	112.486	112.445	112.46	54006
7/18/2016	10:38 AM	112.49	112.49	112.465	112.4763	26685
7/18/2016	10:39 AM	112.52	112.53	112.48	112.49	92536
7/18/2016	10:40 AM	112.54	112.54	112.52	112.52	35339
7/18/2016	10:41 AM	112.54	112.545	112.511	112.54	51459
7/18/2016	10:42 AM	112.56	112.56	112.5337	112.5457	40750
7/18/2016	10:43 AM	112.54	112.58	112.54	112.57	25543
7/18/2016	10:44 AM	112.57	112.57	112.521	112.53	10591
7/18/2016	10:45 AM	112.55	112.56	112.55	112.56	20550
7/18/2016	10:46 AM	112.52	112.56	112.5101	112.55	45519
7/18/2016	10:47 AM	112.53	112.54	112.52	112.52	9780
7/18/2016	10:48 AM	112.51	112.54	112.51	112.53	9900
7/18/2016	10:49 AM	112.509	112.52	112.505	112.515	30046
7/18/2016	10:50 AM	112.49	112.5199	112.49	112.51	30146
7/18/2016	10:51 AM	112.51	112.5299	112.49	112.49	35498
7/18/2016	10:52 AM	112.52	112.5363	112.52	112.52	13384
7/18/2016	10:53 AM	112.535	112.535	112.52	112.52	5897
7/18/2016	10:54 AM	112.53	112.55	112.511	112.54	17804
7/18/2016	10:55 AM	112.55	112.56	112.531	112.54	28823
7/18/2016	10:56 AM	112.5307	112.55	112.5293	112.55	8746
7/18/2016	10:57 AM	112.52	112.5393	112.51	112.53	10725
7/18/2016	10:58 AM	112.525	112.55	112.51	112.52	26109
7/18/2016	10:59 AM	112.5394	112.5394	112.5215	112.53	8103
7/18/2016	11:00 AM	112.52	112.54	112.52	112.52	5301
7/18/2016	11:01 AM	112.55	112.55	112.525	112.53	30575
7/18/2016	11:02 AM	112.57	112.58	112.545	112.55	170241
7/18/2016	11:03 AM	112.56	112.57	112.531	112.5658	46632
7/18/2016	11:04 AM	112.54	112.565	112.53	112.56	14678
7/18/2016	11:05 AM	112.56	112.5671	112.5366	112.5366	19635
7/18/2016	11:06 AM	112.6	112.6	112.5636	112.57	60549
7/18/2016	11:07 AM	112.59	112.61	112.58	112.6022	52311
7/18/2016	11:08 AM	112.6	112.6038	112.58	112.59	39140
7/18/2016	11:09 AM	112.61	112.625	112.59	112.6	69585
7/18/2016	11:10 AM	112.625	112.63	112.6	112.61	48064
7/18/2016	11:11 AM	112.64	112.66	112.62	112.63	44777
7/18/2016	11:12 AM	112.65	112.67	112.64	112.6499	63857
7/18/2016	11:13 AM	112.68	112.69	112.64	112.65	102115
7/18/2016	11:14 AM	112.66	112.7	112.66	112.6895	80860
7/18/2016	11:15 AM	112.65	112.66	112.64	112.66	117545
7/18/2016	11:16 AM	112.67	112.679	112.65	112.65	65069
7/18/2016	11:17 AM	112.697	112.71	112.65	112.67	100777
7/18/2016	11:18 AM	112.7	112.71	112.68	112.69	79696
7/18/2016	11:19 AM	112.69	112.705	112.68	112.7	54272
7/18/2016	11:20 AM	112.69	112.71	112.69	112.69	100062
7/18/2016	11:21 AM	112.71	112.7225	112.69	112.69	52150
7/18/2016	11:22 AM	112.66	112.715	112.66	112.71	51327
7/18/2016	11:23 AM	112.66	112.6605	112.65	112.66	10819
7/18/2016	11:24 AM	112.66	112.667	112.65	112.66	15196
7/18/2016	11:25 AM	112.66	112.68	112.65	112.664	39186
7/18/2016	11:26 AM	112.67	112.68	112.66	112.66	31185
7/18/2016	11:27 AM	112.67	112.68	112.6689	112.67	16050
7/18/2016	11:28 AM	112.65	112.67	112.65	112.661	43659
7/18/2016	11:29 AM	112.635	112.66	112.63	112.65	71938
7/18/2016	11:30 AM	112.63	112.66	112.6205	112.64	26105
7/18/2016	11:31 AM	112.61	112.64	112.6	112.63	86634
7/18/2016	11:32 AM	112.61	112.62	112.59	112.61	62092
7/18/2016	11:33 AM	112.58	112.6	112.57	112.6	31803
7/18/2016	11:34 AM	112.58	112.6	112.58	112.58	47864
7/18/2016	11:35 AM	112.59	112.6	112.58	112.58	21032
7/18/2016	11:36 AM	112.6	112.61	112.58	112.585	19129
7/18/2016	11:37 AM	112.606	112.62	112.6	112.6	16448
7/18/2016	11:38 AM	112.62	112.62	112.6	112.61	30581
7/18/2016	11:39 AM	112.645	112.645	112.605	112.61	37242
7/18/2016	11:40 AM	112.66	112.66	112.64	112.642	25652
7/18/2016	11:41 AM	112.6399	112.67	112.63	112.66	14652
7/18/2016	11:42 AM	112.65	112.65	112.63	112.64	5101
7/18/2016	11:43 AM	112.67	112.68	112.64	112.64	65428
7/18/2016	11:44 AM	112.67	112.67	112.66	112.67	13095
7/18/2016	11:45 AM	112.67	112.68	112.66	112.67	24080
7/18/2016	11:46 AM	112.66	112.69	112.66	112.67	15890
7/18/2016	11:47 AM	112.685	112.69	112.66	112.66	20788
7/18/2016	11:48 AM	112.68	112.69	112.66	112.689	10631
7/18/2016	11:49 AM	112.68	112.68	112.67	112.675	11433
7/18/2016	11:50 AM	112.69	112.7	112.68	112.685	62205
7/18/2016	11:51 AM	112.7	112.71	112.69	112.69	17835
7/18/2016	11:52 AM	112.71	112.74	112.71	112.71	44826
7/18/2016	11:53 AM	112.715	112.715	112.69	112.7	33043
7/18/2016	11:54 AM	112.69	112.72	112.688	112.711	10144
7/18/2016	11:55 AM	112.66	112.69	112.66	112.68	10718
7/18/2016	11:56 AM	112.689	112.689	112.6601	112.67	6853
7/18/2016	11:57 AM	112.7	112.708	112.68	112.6805	6048
7/18/2016	11:58 AM	112.685	112.7	112.675	112.7	35017
7/18/2016	11:59 AM	112.651	112.6825	112.651	112.68	8334
7/18/2016	12:00 PM	112.65	112.67	112.65	112.66	10900
7/18/2016	12:01 PM	112.62	112.65	112.61	112.65	13361
7/18/2016	12:02 PM	112.585	112.62	112.58	112.61	34674
7/18/2016	12:03 PM	112.61	112.62	112.59	112.59	10480
7/18/2016	12:04 PM	112.63	112.63	112.62	112.62	6616
7/18/2016	12:05 PM	112.6134	112.6266	112.6	112.62	11915
7/18/2016	12:06 PM	112.59	112.62	112.59	112.62	14790
7/18/2016	12:07 PM	112.61	112.61	112.5802	112.585	12078
7/18/2016	12:08 PM	112.62	112.62	112.61	112.61	24692
7/18/2016	12:09 PM	112.636	112.6374	112.6199	112.62	8646
7/18/2016	12:10 PM	112.62	112.6481	112.62	112.64	11769
7/18/2016	12:11 PM	112.625	112.65	112.625	112.63	21098
7/18/2016	12:12 PM	112.621	112.622	112.62	112.62	2342
7/18/2016	12:13 PM	112.62	112.62	112.6	112.62	5014
7/18/2016	12:14 PM	112.626	112.626	112.61	112.62	7250
7/18/2016	12:15 PM	112.63	112.64	112.62	112.62	5500
7/18/2016	12:16 PM	112.65	112.66	112.63	112.6363	20595
7/18/2016	12:17 PM	112.6405	112.66	112.64	112.65	26072
7/18/2016	12:18 PM	112.59	112.65	112.59	112.644	18339
7/18/2016	12:19 PM	112.57	112.6	112.57	112.59	17971
7/18/2016	12:20 PM	112.54	112.575	112.54	112.57	33465
7/18/2016	12:21 PM	112.55	112.555	112.54	112.55	44311
7/18/2016	12:22 PM	112.57	112.57	112.545	112.545	24029
7/18/2016	12:23 PM	112.5663	112.571	112.55	112.571	23957
7/18/2016	12:24 PM	112.5706	112.58	112.56	112.56	3870
7/18/2016	12:25 PM	112.57	112.58	112.56	112.575	12206
7/18/2016	12:26 PM	112.579	112.58	112.57	112.57	19549
7/18/2016	12:27 PM	112.59	112.59	112.57	112.57	8199
7/18/2016	12:28 PM	112.55	112.589	112.55	112.58	16665
7/18/2016	12:29 PM	112.56	112.56	112.55	112.551	7382
7/18/2016	12:30 PM	112.55	112.57	112.55	112.5677	16870
7/18/2016	12:31 PM	112.52	112.56	112.51	112.555	66608
7/18/2016	12:32 PM	112.5094	112.52	112.5	112.51	8577
7/18/2016	12:33 PM	112.5299	112.53	112.5	112.5	18423
7/18/2016	12:34 PM	112.5263	112.54	112.52	112.5257	16706
7/18/2016	12:35 PM	112.51	112.52	112.51	112.52	16138
7/18/2016	12:36 PM	112.5	112.52	112.49	112.51	52026
7/18/2016	12:37 PM	112.48	112.51	112.48	112.5	91769
7/18/2016	12:38 PM	112.5	112.5	112.47	112.4844	29419
7/18/2016	12:39 PM	112.5	112.5	112.49	112.4949	6134
7/18/2016	12:40 PM	112.494	112.505	112.49	112.5	12953
7/18/2016	12:41 PM	112.48	112.49	112.47	112.49	20720
7/18/2016	12:42 PM	112.46	112.48	112.46	112.47	10920
7/18/2016	12:43 PM	112.47	112.47	112.45	112.455	9416
7/18/2016	12:44 PM	112.499	112.499	112.48	112.48	3650
7/18/2016	12:45 PM	112.5	112.5	112.49	112.49	12425
7/18/2016	12:46 PM	112.5	112.51	112.5	112.5	43071
7/18/2016	12:47 PM	112.5	112.51	112.491	112.5	30807
7/18/2016	12:48 PM	112.49	112.509	112.49	112.509	16282
7/18/2016	12:49 PM	112.491	112.5	112.49	112.494	7676
7/18/2016	12:50 PM	112.49	112.5	112.49	112.495	13324
7/18/2016	12:51 PM	112.475	112.49	112.455	112.49	31911
7/18/2016	12:52 PM	112.47	112.4751	112.466	112.4751	13601
7/18/2016	12:53 PM	112.49	112.49	112.47	112.47	29499
7/18/2016	12:54 PM	112.491	112.5	112.48	112.4895	6998
7/18/2016	12:55 PM	112.5	112.51	112.485	112.49	20739
7/18/2016	12:56 PM	112.49	112.5	112.49	112.5	15059
7/18/2016	12:57 PM	112.5	112.5	112.49	112.49	8723
7/18/2016	12:58 PM	112.52	112.53	112.5	112.5	25440
7/18/2016	12:59 PM	112.51	112.5295	112.51	112.5275	31630
7/18/2016	1:00 PM	112.53	112.53	112.51	112.51	28559
7/18/2016	1:01 PM	112.55	112.55	112.52	112.52	45427
7/18/2016	1:02 PM	112.57	112.58	112.55	112.55	50285
7/18/2016	1:03 PM	112.5576	112.57	112.55	112.57	12921
7/18/2016	1:04 PM	112.56	112.56	112.54	112.5528	22275
7/18/2016	1:05 PM	112.57	112.57	112.56	112.56	17500
7/18/2016	1:06 PM	112.56	112.58	112.56	112.57	11894
7/18/2016	1:07 PM	112.57	112.5763	112.56	112.568	19210
7/18/2016	1:08 PM	112.57	112.57	112.5505	112.57	21141
7/18/2016	1:09 PM	112.57	112.58	112.56	112.58	22680
7/18/2016	1:10 PM	112.5756	112.58	112.57	112.57	3046
7/18/2016	1:11 PM	112.52	112.59	112.52	112.575	142627
7/18/2016	1:12 PM	112.55	112.55	112.5256	112.5256	19066
7/18/2016	1:13 PM	112.51	112.55	112.51	112.55	10549
7/18/2016	1:14 PM	112.5	112.51	112.5	112.51	12425
7/18/2016	1:15 PM	112.4407	112.5	112.44	112.5	38716
7/18/2016	1:16 PM	112.4462	112.46	112.44	112.445	26413
7/18/2016	1:17 PM	112.429	112.44	112.42	112.44	20616
7/18/2016	1:18 PM	112.47	112.47	112.429	112.43	19588
7/18/2016	1:19 PM	112.47	112.47	112.45	112.4649	17847
7/18/2016	1:20 PM	112.46	112.47	112.45	112.465	13921
7/18/2016	1:21 PM	112.45	112.47	112.45	112.46	9608
7/18/2016	1:22 PM	112.47	112.47	112.46	112.46	14223
7/18/2016	1:23 PM	112.49	112.5	112.48	112.48	4329
7/18/2016	1:24 PM	112.48	112.48	112.47	112.48	4969
7/18/2016	1:25 PM	112.49	112.5	112.4795	112.4795	11965
7/18/2016	1:26 PM	112.5	112.52	112.49	112.49	24162
7/18/2016	1:27 PM	112.51	112.5199	112.4999	112.4999	5820
7/18/2016	1:28 PM	112.51	112.5268	112.5	112.5	10459
7/18/2016	1:29 PM	112.5162	112.5299	112.5001	112.51	12970
7/18/2016	1:30 PM	112.5299	112.5299	112.51	112.516	7534
7/18/2016	1:31 PM	112.54	112.54	112.52	112.52	21263
7/18/2016	1:32 PM	112.52	112.54	112.52	112.53	13592
7/18/2016	1:33 PM	112.57	112.57	112.53	112.53	29291
7/18/2016	1:34 PM	112.5799	112.58	112.565	112.57	9716
7/18/2016	1:35 PM	112.59	112.6	112.57	112.57	46399
7/18/2016	1:36 PM	112.6167	112.6167	112.59	112.599	15332
7/18/2016	1:37 PM	112.625	112.635	112.6095	112.61	15188
7/18/2016	1:38 PM	112.63	112.63	112.62	112.6299	2071
7/18/2016	1:39 PM	112.6293	112.6362	112.619	112.63	13098
7/18/2016	1:40 PM	112.63	112.64	112.628	112.63	13314
7/18/2016	1:41 PM	112.64	112.65	112.63	112.63	11225
7/18/2016	1:42 PM	112.6344	112.65	112.63	112.65	16163
7/18/2016	1:43 PM	112.61	112.64	112.61	112.63	13593
7/18/2016	1:44 PM	112.62	112.62	112.602	112.61	9446
7/18/2016	1:45 PM	112.65	112.65	112.62	112.62	12650
7/18/2016	1:46 PM	112.65	112.65	112.64	112.65	3315
7/18/2016	1:47 PM	112.67	112.67	112.65	112.65	31989
7/18/2016	1:48 PM	112.661	112.68	112.658	112.66	15109
7/18/2016	1:49 PM	112.64	112.67	112.64	112.661	20464
7/18/2016	1:50 PM	112.62	112.65	112.62	112.65	15517
7/18/2016	1:51 PM	112.6263	112.65	112.6262	112.63	11937
7/18/2016	1:52 PM	112.64	112.64	112.6299	112.63	9530
7/18/2016	1:53 PM	112.63	112.63	112.63	112.63	800
7/18/2016	1:54 PM	112.6382	112.64	112.615	112.62	16551
7/18/2016	1:55 PM	112.6163	112.65	112.6163	112.63	9343
7/18/2016	1:56 PM	112.65	112.65	112.62	112.62	13251
7/18/2016	1:57 PM	112.635	112.64	112.63	112.64	3820
7/18/2016	1:58 PM	112.64	112.64	112.63	112.64	12514
7/18/2016	1:59 PM	112.64	112.65	112.6344	112.64	16914
7/18/2016	2:00 PM	112.66	112.66	112.64	112.6405	9757
7/18/2016	2:01 PM	112.65	112.66	112.65	112.66	4116
7/18/2016	2:02 PM	112.65	112.65	112.64	112.64	16218
7/18/2016	2:03 PM	112.65	112.66	112.64	112.65	6337
7/18/2016	2:04 PM	112.637	112.65	112.63	112.64	7472
7/18/2016	2:05 PM	112.635	112.64	112.63	112.635	3200
7/18/2016	2:06 PM	112.63	112.639	112.615	112.63	5625
7/18/2016	2:07 PM	112.64	112.65	112.64	112.64	7370
7/18/2016	2:08 PM	112.65	112.65	112.64	112.65	3013
7/18/2016	2:09 PM	112.6299	112.64	112.62	112.64	3893
7/18/2016	2:10 PM	112.65	112.65	112.62	112.63	10593
7/18/2016	2:11 PM	112.68	112.69	112.659	112.659	49488
7/18/2016	2:12 PM	112.66	112.68	112.66	112.68	10685
7/18/2016	2:13 PM	112.67	112.678	112.66	112.669	7920
7/18/2016	2:14 PM	112.68	112.69	112.67	112.67	26664
7/18/2016	2:15 PM	112.66	112.68	112.66	112.68	3071
7/18/2016	2:16 PM	112.61	112.66	112.61	112.65	16927
7/18/2016	2:17 PM	112.5999	112.601	112.57	112.6	19902
7/18/2016	2:18 PM	112.59	112.6063	112.58	112.6	18656
7/18/2016	2:19 PM	112.58	112.59	112.58	112.58	7510
7/18/2016	2:20 PM	112.58	112.59	112.58	112.58	7242
7/18/2016	2:21 PM	112.57	112.58	112.57	112.58	13156
7/18/2016	2:22 PM	112.58	112.58	112.57	112.58	4012
7/18/2016	2:23 PM	112.595	112.61	112.58	112.58	10828
7/18/2016	2:24 PM	112.595	112.615	112.59	112.61	6125
7/18/2016	2:25 PM	112.6	112.6163	112.597	112.597	5910
7/18/2016	2:26 PM	112.63	112.63	112.61	112.61	8055
7/18/2016	2:27 PM	112.6276	112.63	112.62	112.63	8893
7/18/2016	2:28 PM	112.62	112.625	112.61	112.62	3690
7/18/2016	2:29 PM	112.61	112.63	112.61	112.62	8988
7/18/2016	2:30 PM	112.64	112.65	112.61	112.619	11678
7/18/2016	2:31 PM	112.62	112.64	112.62	112.64	25517
7/18/2016	2:32 PM	112.62	112.62	112.61	112.62	7031
7/18/2016	2:33 PM	112.63	112.6337	112.62	112.62	4200
7/18/2016	2:34 PM	112.62	112.629	112.615	112.62	4400
7/18/2016	2:35 PM	112.62	112.625	112.61	112.62	15589
7/18/2016	2:36 PM	112.6374	112.638	112.63	112.63	3422
7/18/2016	2:37 PM	112.63	112.64	112.62	112.63	8070
7/18/2016	2:38 PM	112.645	112.66	112.63	112.63	21125
7/18/2016	2:39 PM	112.639	112.64	112.62	112.64	17155
7/18/2016	2:40 PM	112.64	112.64	112.61	112.63	10469
7/18/2016	2:41 PM	112.639	112.64	112.6259	112.636	5584
7/18/2016	2:42 PM	112.64	112.6495	112.62	112.63	14411
7/18/2016	2:43 PM	112.63	112.64	112.63	112.6399	2533
7/18/2016	2:44 PM	112.61	112.63	112.6	112.63	13886
7/18/2016	2:45 PM	112.61	112.625	112.605	112.6158	11167
7/18/2016	2:46 PM	112.62	112.62	112.602	112.62	6899
7/18/2016	2:47 PM	112.599	112.61	112.591	112.61	10347
7/18/2016	2:48 PM	112.6	112.6	112.585	112.591	16568
7/18/2016	2:49 PM	112.61	112.615	112.6	112.6	13736
7/18/2016	2:50 PM	112.615	112.62	112.61	112.615	9016
7/18/2016	2:51 PM	112.62	112.63	112.62	112.62	14601
7/18/2016	2:52 PM	112.6395	112.64	112.6237	112.6237	4906
7/18/2016	2:53 PM	112.62	112.64	112.62	112.63	10465
7/18/2016	2:54 PM	112.62	112.62	112.61	112.62	11073
7/18/2016	2:55 PM	112.61	112.63	112.61	112.63	9848
7/18/2016	2:56 PM	112.617	112.6199	112.61	112.61	4284
7/18/2016	2:57 PM	112.62	112.64	112.62	112.62	13200
7/18/2016	2:58 PM	112.63	112.6344	112.62	112.62	7132
7/18/2016	2:59 PM	112.66	112.66	112.63	112.63	17774
7/18/2016	3:00 PM	112.67	112.67	112.65	112.665	30896
7/18/2016	3:01 PM	112.66	112.67	112.65	112.67	7369
7/18/2016	3:02 PM	112.63	112.67	112.62	112.67	31810
7/18/2016	3:03 PM	112.62	112.6399	112.62	112.6307	7708
7/18/2016	3:04 PM	112.604	112.6205	112.6	112.6205	9221
7/18/2016	3:05 PM	112.59	112.6	112.5805	112.6	15865
7/18/2016	3:06 PM	112.61	112.62	112.6	112.6	29705
7/18/2016	3:07 PM	112.59	112.609	112.58	112.609	13731
7/18/2016	3:08 PM	112.59	112.61	112.59	112.59	5857
7/18/2016	3:09 PM	112.59	112.59	112.58	112.58	2881
7/18/2016	3:10 PM	112.6	112.6	112.58	112.5838	9584
7/18/2016	3:11 PM	112.61	112.61	112.59	112.6	21497
7/18/2016	3:12 PM	112.615	112.62	112.609	112.61	10529
7/18/2016	3:13 PM	112.615	112.63	112.61	112.61	27192
7/18/2016	3:14 PM	112.615	112.63	112.61	112.62	35419
7/18/2016	3:15 PM	112.62	112.62	112.61	112.62	4000
7/18/2016	3:16 PM	112.63	112.63	112.61	112.62	8589
7/18/2016	3:17 PM	112.66	112.66	112.64	112.64	17948
7/18/2016	3:18 PM	112.66	112.68	112.643	112.665	82602
7/18/2016	3:19 PM	112.699	112.7	112.65	112.665	44864
7/18/2016	3:20 PM	112.69	112.7	112.67	112.695	28379
7/18/2016	3:21 PM	112.6634	112.6896	112.6634	112.68	13497
7/18/2016	3:22 PM	112.68	112.68	112.665	112.67	7100
7/18/2016	3:23 PM	112.65	112.675	112.645	112.67	9782
7/18/2016	3:24 PM	112.6464	112.6599	112.645	112.65	13593
7/18/2016	3:25 PM	112.64	112.65	112.64	112.65	13200
7/18/2016	3:26 PM	112.63	112.64	112.63	112.64	79383
7/18/2016	3:27 PM	112.61	112.64	112.61	112.631	20968
7/18/2016	3:28 PM	112.62	112.62	112.61	112.6127	10880
7/18/2016	3:29 PM	112.619	112.62	112.61	112.62	20826
7/18/2016	3:30 PM	112.63	112.64	112.62	112.62	45074
7/18/2016	3:31 PM	112.62	112.635	112.62	112.625	11431
7/18/2016	3:32 PM	112.62	112.635	112.62	112.6223	26209
7/18/2016	3:33 PM	112.64	112.6515	112.62	112.62	14864
7/18/2016	3:34 PM	112.675	112.675	112.64	112.65	76297
7/18/2016	3:35 PM	112.67	112.68	112.67	112.671	21810
7/18/2016	3:36 PM	112.65	112.6736	112.65	112.6736	37186
7/18/2016	3:37 PM	112.645	112.659	112.645	112.65	8608
7/18/2016	3:38 PM	112.64	112.66	112.64	112.64	16476
7/18/2016	3:39 PM	112.63	112.66	112.63	112.6495	15222
7/18/2016	3:40 PM	112.64	112.64	112.62	112.631	10889
7/18/2016	3:41 PM	112.63	112.65	112.63	112.64	11183
7/18/2016	3:42 PM	112.65	112.65	112.63	112.64	25654
7/18/2016	3:43 PM	112.64	112.6599	112.6389	112.6463	18303
7/18/2016	3:44 PM	112.642	112.65	112.64	112.64	14450
7/18/2016	3:45 PM	112.6399	112.65	112.63	112.64	52169
7/18/2016	3:46 PM	112.65	112.655	112.63	112.64	19944
7/18/2016	3:47 PM	112.669	112.67	112.64	112.65	20789
7/18/2016	3:48 PM	112.65	112.67	112.65	112.67	34146
7/18/2016	3:49 PM	112.64	112.6599	112.63	112.655	38895
7/18/2016	3:50 PM	112.63	112.66	112.63	112.64	30611
7/18/2016	3:51 PM	112.59	112.63	112.59	112.625	70562
7/18/2016	3:52 PM	112.585	112.61	112.58	112.59	31603
7/18/2016	3:53 PM	112.58	112.595	112.58	112.59	19333
7/18/2016	3:54 PM	112.59	112.59	112.58	112.585	27450
7/18/2016	3:55 PM	112.58	112.59	112.57	112.58	36005
7/18/2016	3:56 PM	112.58	112.6	112.58	112.59	42503
7/18/2016	3:57 PM	112.57	112.58	112.56	112.57	36121
7/18/2016	3:58 PM	112.59	112.59	112.575	112.5795	58824
7/18/2016	3:59 PM	112.56	112.59	112.55	112.585	222637
7/18/2016	4:00 PM	112.54	112.58	112.53	112.56	535343
7/19/2016	9:31 AM	112.2473	112.2473	112.15	112.17	154856
7/19/2016	9:32 AM	112.24	112.28	112.2	112.25	105037
7/19/2016	9:33 AM	112.25	112.28	112.245	112.245	48434
7/19/2016	9:34 AM	112.21	112.25	112.21	112.25	41283
7/19/2016	9:35 AM	112.31	112.31	112.21	112.21	93155
7/19/2016	9:36 AM	112.42	112.42	112.31	112.32	29615
7/19/2016	9:37 AM	112.461	112.4737	112.41	112.41	96905
7/19/2016	9:38 AM	112.4	112.48	112.4	112.47	42997
7/19/2016	9:39 AM	112.42	112.435	112.38	112.395	17139
7/19/2016	9:40 AM	112.3	112.43	112.3	112.43	84890
7/19/2016	9:41 AM	112.27	112.3	112.2337	112.29	72336
7/19/2016	9:42 AM	112.36	112.38	112.26	112.271	89373
7/19/2016	9:43 AM	112.23	112.37	112.23	112.36	339871
7/19/2016	9:44 AM	112.27	112.31	112.21	112.23	825431
7/19/2016	9:45 AM	112.2	112.28	112.2	112.27	1003671
7/19/2016	9:46 AM	112.16	112.21	112.16	112.21	350340
7/19/2016	9:47 AM	112.07	112.19	112.05	112.17	606607
7/19/2016	9:48 AM	112.09	112.09	111.99	112.06	264058
7/19/2016	9:49 AM	112.03	112.1	112.03	112.08	95425
7/19/2016	9:50 AM	112.01	112.0523	112.01	112.0201	74546
7/19/2016	9:51 AM	111.99	112.02	111.97	112.015	69464
7/19/2016	9:52 AM	112.0211	112.03	111.99	111.99	42181
7/19/2016	9:53 AM	112.025	112.06	112.025	112.03	27541
7/19/2016	9:54 AM	112.07	112.08	112.0101	112.0101	35547
7/19/2016	9:55 AM	112.08	112.1	112.06	112.08	16882
7/19/2016	9:56 AM	112.11	112.12	112.07	112.07	63214
7/19/2016	9:57 AM	112.03	112.119	112.03	112.11	130209
7/19/2016	9:58 AM	112.02	112.08	112.02	112.03	84724
7/19/2016	9:59 AM	112.03	112.04	112	112.01	15117
7/19/2016	10:00 AM	112.06	112.09	112.04	112.04	23972
7/19/2016	10:01 AM	112.05	112.071	112.05	112.07	64253
7/19/2016	10:02 AM	112.03	112.06	112.02	112.05	26950
7/19/2016	10:03 AM	112.03	112.05	112.01	112.04	27308
7/19/2016	10:04 AM	112.02	112.06	112.02	112.03	53888
7/19/2016	10:05 AM	112.06	112.07	112.01	112.02	83249
7/19/2016	10:06 AM	112.09	112.1	112.04	112.06	44895
7/19/2016	10:07 AM	112.13	112.13	112.09	112.09	20378
7/19/2016	10:08 AM	112.12	112.14	112.11	112.13	12083
7/19/2016	10:09 AM	112.165	112.165	112.1111	112.13	17621
7/19/2016	10:10 AM	112.185	112.19	112.16	112.16	38470
7/19/2016	10:11 AM	112.29	112.292	112.19	112.19	88352
7/19/2016	10:12 AM	112.265	112.29	112.24	112.29	41294
7/19/2016	10:13 AM	112.24	112.2609	112.2329	112.2609	17675
7/19/2016	10:14 AM	112.24	112.25	112.22	112.23	16120
7/19/2016	10:15 AM	112.2	112.25	112.1908	112.24	18447
7/19/2016	10:16 AM	112.22	112.22	112.2	112.21	8000
7/19/2016	10:17 AM	112.23	112.24	112.22	112.23	4376
7/19/2016	10:18 AM	112.21	112.221	112.19	112.2201	36454
7/19/2016	10:19 AM	112.2	112.21	112.19	112.21	7131
7/19/2016	10:20 AM	112.18	112.21	112.16	112.2	19195
7/19/2016	10:21 AM	112.185	112.19	112.16	112.1899	58881
7/19/2016	10:22 AM	112.17	112.1825	112.154	112.18	21004
7/19/2016	10:23 AM	112.15	112.17	112.14	112.1699	30935
7/19/2016	10:24 AM	112.179	112.19	112.1456	112.15	17494
7/19/2016	10:25 AM	112.22	112.22	112.175	112.175	8024
7/19/2016	10:26 AM	112.22	112.23	112.21	112.21	12782
7/19/2016	10:27 AM	112.22	112.24	112.211	112.2299	15372
7/19/2016	10:28 AM	112.21	112.24	112.2	112.21	21185
7/19/2016	10:29 AM	112.19	112.22	112.17	112.21	5632
7/19/2016	10:30 AM	112.215	112.22	112.18	112.18	20086
7/19/2016	10:31 AM	112.28	112.29	112.211	112.22	26969
7/19/2016	10:32 AM	112.27	112.28	112.26	112.27	20441
7/19/2016	10:33 AM	112.28	112.3	112.27	112.28	40695
7/19/2016	10:34 AM	112.26	112.29	112.251	112.28	94811
7/19/2016	10:35 AM	112.26	112.27	112.25	112.27	18610
7/19/2016	10:36 AM	112.25	112.27	112.25	112.26	4846
7/19/2016	10:37 AM	112.27	112.27	112.24	112.26	37781
7/19/2016	10:38 AM	112.2	112.275	112.19	112.27	23421
7/19/2016	10:39 AM	112.15	112.21	112.15	112.2099	24418
7/19/2016	10:40 AM	112.165	112.17	112.14	112.15	25670
7/19/2016	10:41 AM	112.16	112.18	112.149	112.1599	11482
7/19/2016	10:42 AM	112.18	112.18	112.15	112.16	5569
7/19/2016	10:43 AM	112.17	112.19	112.17	112.19	7600
7/19/2016	10:44 AM	112.12	112.175	112.12	112.17	22230
7/19/2016	10:45 AM	112.12	112.125	112.1	112.1209	53593
7/19/2016	10:46 AM	112.1299	112.145	112.115	112.12	17320
7/19/2016	10:47 AM	112.09	112.135	112.08	112.13	57329
7/19/2016	10:48 AM	112.08	112.09	112.06	112.08	42030
7/19/2016	10:49 AM	112.07	112.09	112.06	112.09	16397
7/19/2016	10:50 AM	112.08	112.09	112.05	112.07	13079
7/19/2016	10:51 AM	112.12	112.13	112.07	112.08	18377
7/19/2016	10:52 AM	112.1272	112.13	112.115	112.125	11240
7/19/2016	10:53 AM	112.154	112.16	112.11	112.12	10686
7/19/2016	10:54 AM	112.1601	112.18	112.15	112.15	20380
7/19/2016	10:55 AM	112.17	112.18	112.16	112.18	10790
7/19/2016	10:56 AM	112.16	112.17	112.15	112.16	13524
7/19/2016	10:57 AM	112.21	112.22	112.16	112.17	31831
7/19/2016	10:58 AM	112.21	112.22	112.2	112.21	4726
7/19/2016	10:59 AM	112.21	112.225	112.21	112.2199	11700
7/19/2016	11:00 AM	112.25	112.26	112.191	112.21	32201
7/19/2016	11:01 AM	112.27	112.28	112.24	112.25	7922
7/19/2016	11:02 AM	112.29	112.295	112.265	112.275	31090
7/19/2016	11:03 AM	112.33	112.335	112.29	112.2999	30551
7/19/2016	11:04 AM	112.31	112.335	112.31	112.32	7824
7/19/2016	11:05 AM	112.325	112.34	112.315	112.32	35449
7/19/2016	11:06 AM	112.33	112.35	112.32	112.32	19010
7/19/2016	11:07 AM	112.33	112.36	112.33	112.33	27636
7/19/2016	11:08 AM	112.33	112.35	112.32	112.33	11025
7/19/2016	11:09 AM	112.3382	112.35	112.32	112.34	12137
7/19/2016	11:10 AM	112.3	112.34	112.29	112.34	40847
7/19/2016	11:11 AM	112.285	112.31	112.26	112.2999	46156
7/19/2016	11:12 AM	112.26	112.29	112.26	112.26	22800
7/19/2016	11:13 AM	112.23	112.27	112.23	112.26	25115
7/19/2016	11:14 AM	112.23	112.245	112.22	112.2271	36207
7/19/2016	11:15 AM	112.28	112.28	112.2299	112.2299	17266
7/19/2016	11:16 AM	112.29	112.295	112.28	112.28	9159
7/19/2016	11:17 AM	112.29	112.29	112.27	112.28	8500
7/19/2016	11:18 AM	112.31	112.32	112.29	112.29	28124
7/19/2016	11:19 AM	112.3	112.315	112.29	112.31	4537
7/19/2016	11:20 AM	112.305	112.31	112.291	112.3	4700
7/19/2016	11:21 AM	112.26	112.31	112.26	112.31	35480
7/19/2016	11:22 AM	112.265	112.27	112.23	112.25	14103
7/19/2016	11:23 AM	112.295	112.295	112.25	112.265	18798
7/19/2016	11:24 AM	112.26	112.3	112.26	112.3	18189
7/19/2016	11:25 AM	112.265	112.27	112.2521	112.26	7063
7/19/2016	11:26 AM	112.26	112.27	112.2401	112.26	19387
7/19/2016	11:27 AM	112.27	112.28	112.255	112.26	14929
7/19/2016	11:28 AM	112.22	112.27	112.21	112.27	14891
7/19/2016	11:29 AM	112.22	112.24	112.21	112.23	11972
7/19/2016	11:30 AM	112.26	112.27	112.2164	112.22	13200
7/19/2016	11:31 AM	112.3	112.3	112.25	112.26	25381
7/19/2016	11:32 AM	112.32	112.33	112.29	112.29	29549
7/19/2016	11:33 AM	112.315	112.33	112.31	112.3199	15135
7/19/2016	11:34 AM	112.3	112.315	112.29	112.31	10058
7/19/2016	11:35 AM	112.275	112.3	112.27	112.2999	40362
7/19/2016	11:36 AM	112.29	112.29	112.26	112.27	19763
7/19/2016	11:37 AM	112.25	112.285	112.24	112.285	9906
7/19/2016	11:38 AM	112.265	112.27	112.24	112.24	11038
7/19/2016	11:39 AM	112.245	112.27	112.245	112.27	10200
7/19/2016	11:40 AM	112.22	112.25	112.22	112.24	17977
7/19/2016	11:41 AM	112.25	112.27	112.2299	112.2299	11092
7/19/2016	11:42 AM	112.245	112.26	112.23	112.24	10370
7/19/2016	11:43 AM	112.22	112.25	112.22	112.24	5545
7/19/2016	11:44 AM	112.23	112.24	112.2122	112.22	9524
7/19/2016	11:45 AM	112.2	112.23	112.19	112.23	10800
7/19/2016	11:46 AM	112.15	112.21	112.15	112.2	27272
7/19/2016	11:47 AM	112.09	112.15	112.08	112.14	114530
7/19/2016	11:48 AM	112.07	112.09	112.06	112.08	63232
7/19/2016	11:49 AM	112.115	112.115	112.07	112.07	37267
7/19/2016	11:50 AM	112.11	112.119	112.09	112.11	57503
7/19/2016	11:51 AM	112.09	112.11	112.09	112.11	3497
7/19/2016	11:52 AM	112.07	112.09	112.06	112.08	16400
7/19/2016	11:53 AM	112.08	112.09	112.0699	112.07	5250
7/19/2016	11:54 AM	112.125	112.125	112.0799	112.08	176865
7/19/2016	11:55 AM	112.145	112.15	112.12	112.125	71995
7/19/2016	11:56 AM	112.135	112.145	112.12	112.145	37940
7/19/2016	11:57 AM	112.14	112.14	112.12	112.14	42490
7/19/2016	11:58 AM	112.1	112.14	112.1	112.13	20351
7/19/2016	11:59 AM	112.13	112.13	112.1	112.1	36083
7/19/2016	12:00 PM	112.115	112.13	112.1	112.13	42122
7/19/2016	12:01 PM	112.065	112.11	112.06	112.11	26226
7/19/2016	12:02 PM	112.08	112.11	112.069	112.069	20851
7/19/2016	12:03 PM	112.09	112.09	112.06	112.08	46887
7/19/2016	12:04 PM	112.07	112.09	112.07	112.09	7696
7/19/2016	12:05 PM	112.065	112.08	112.055	112.07	91741
7/19/2016	12:06 PM	112.07	112.09	112.06	112.06	35250
7/19/2016	12:07 PM	112.07	112.0875	112.06	112.06	9717
7/19/2016	12:08 PM	112.06	112.07	112.051	112.06	6481
7/19/2016	12:09 PM	112.06	112.07	112.05	112.07	14561
7/19/2016	12:10 PM	112.09	112.09	112.03	112.05	59815
7/19/2016	12:11 PM	112.1	112.1	112.079	112.09	27402
7/19/2016	12:12 PM	112.105	112.115	112.09	112.1	12570
7/19/2016	12:13 PM	112.135	112.135	112.1	112.11	10848
7/19/2016	12:14 PM	112.15	112.155	112.13	112.13	18716
7/19/2016	12:15 PM	112.15	112.16	112.1439	112.15	17849
7/19/2016	12:16 PM	112.13	112.15	112.125	112.15	4107
7/19/2016	12:17 PM	112.15	112.15	112.12	112.13	10894
7/19/2016	12:18 PM	112.15	112.16	112.14	112.14	14520
7/19/2016	12:19 PM	112.15	112.15	112.14	112.14	3177
7/19/2016	12:20 PM	112.16	112.17	112.15	112.16	13458
7/19/2016	12:21 PM	112.15	112.16	112.15	112.15	19200
7/19/2016	12:22 PM	112.13	112.15	112.13	112.1425	11366
7/19/2016	12:23 PM	112.13	112.14	112.12	112.13	6275
7/19/2016	12:24 PM	112.13	112.14	112.125	112.13	4400
7/19/2016	12:25 PM	112.11	112.13	112.11	112.13	5800
7/19/2016	12:26 PM	112.11	112.12	112.11	112.11	15856
7/19/2016	12:27 PM	112.14	112.14	112.12	112.12	1768
7/19/2016	12:28 PM	112.1195	112.14	112.1195	112.14	27848
7/19/2016	12:29 PM	112.085	112.12	112.082	112.12	13842
7/19/2016	12:30 PM	112.1	112.11	112.08	112.09	23989
7/19/2016	12:31 PM	112.105	112.11	112.09	112.1	10592
7/19/2016	12:32 PM	112.11	112.12	112.09	112.1	9100
7/19/2016	12:33 PM	112.11	112.13	112.105	112.12	97428
7/19/2016	12:34 PM	112.11	112.12	112.09	112.11	29844
7/19/2016	12:35 PM	112.12	112.12	112.11	112.12	3429
7/19/2016	12:36 PM	112.0919	112.13	112.0919	112.11	19955
7/19/2016	12:37 PM	112.09	112.105	112.08	112.1	27674
7/19/2016	12:38 PM	112.12	112.12	112.08	112.08	7558
7/19/2016	12:39 PM	112.121	112.14	112.12	112.13	10850
7/19/2016	12:40 PM	112.12	112.13	112.12	112.12	6000
7/19/2016	12:41 PM	112.1	112.12	112.1	112.1199	21208
7/19/2016	12:42 PM	112.115	112.12	112.1	112.1	8138
7/19/2016	12:43 PM	112.11	112.115	112.1	112.11	3872
7/19/2016	12:44 PM	112.12	112.12	112.1	112.1	5657
7/19/2016	12:45 PM	112.13	112.13	112.11	112.1299	25209
7/19/2016	12:46 PM	112.14	112.15	112.12	112.12	7627
7/19/2016	12:47 PM	112.13	112.14	112.12	112.13	2959
7/19/2016	12:48 PM	112.14	112.14	112.11	112.12	5382
7/19/2016	12:49 PM	112.175	112.175	112.14	112.14	6951
7/19/2016	12:50 PM	112.175	112.18	112.1644	112.17	5553
7/19/2016	12:51 PM	112.195	112.2	112.17	112.175	17210
7/19/2016	12:52 PM	112.215	112.22	112.2042	112.209	22876
7/19/2016	12:53 PM	112.21	112.2175	112.2	112.2175	3729
7/19/2016	12:54 PM	112.205	112.21	112.2	112.21	7745
7/19/2016	12:55 PM	112.21	112.215	112.2	112.205	27433
7/19/2016	12:56 PM	112.18	112.21	112.175	112.21	26975
7/19/2016	12:57 PM	112.15	112.175	112.15	112.175	6505
7/19/2016	12:58 PM	112.16	112.17	112.15	112.15	18450
7/19/2016	12:59 PM	112.15	112.165	112.15	112.155	5545
7/19/2016	1:00 PM	112.18	112.18	112.145	112.155	2500
7/19/2016	1:01 PM	112.16	112.17	112.15	112.17	2400
7/19/2016	1:02 PM	112.15	112.16	112.149	112.16	6700
7/19/2016	1:03 PM	112.14	112.142	112.13	112.14	16400
7/19/2016	1:04 PM	112.13	112.14	112.121	112.135	19510
7/19/2016	1:05 PM	112.12	112.13	112.12	112.125	3800
7/19/2016	1:06 PM	112.15	112.15	112.12	112.12	4182
7/19/2016	1:07 PM	112.12	112.15	112.12	112.15	6584
7/19/2016	1:08 PM	112.105	112.12	112.1	112.115	4040
7/19/2016	1:09 PM	112.12	112.13	112.101	112.11	3626
7/19/2016	1:10 PM	112.09	112.13	112.09	112.11	7707
7/19/2016	1:11 PM	112.09	112.105	112.07	112.1	46346
7/19/2016	1:12 PM	112.08	112.1	112.079	112.08	5929
7/19/2016	1:13 PM	112.08	112.09	112.08	112.08	3405
7/19/2016	1:14 PM	112.08	112.09	112.07	112.07	7807
7/19/2016	1:15 PM	112.0634	112.08	112.0634	112.08	7780
7/19/2016	1:16 PM	112.04	112.061	112.04	112.06	18979
7/19/2016	1:17 PM	112.065	112.07	112.04	112.04	10884
7/19/2016	1:18 PM	112.02	112.07	112.02	112.07	41775
7/19/2016	1:19 PM	112.03	112.04	112.0156	112.03	42722
7/19/2016	1:20 PM	112.04	112.045	112.015	112.02	11234
7/19/2016	1:21 PM	112.03	112.04	112.02	112.04	12765
7/19/2016	1:22 PM	112.03	112.03	112.02	112.02	13726
7/19/2016	1:23 PM	112.03	112.04	112.03	112.03	15900
7/19/2016	1:24 PM	112.01	112.03	112.01	112.03	24503
7/19/2016	1:25 PM	112.02	112.02	112.01	112.02	3950
7/19/2016	1:26 PM	112.005	112.03	112.005	112.01	51011
7/19/2016	1:27 PM	112.006	112.03	112.006	112.01	8440
7/19/2016	1:28 PM	112.015	112.02	112	112	15306
7/19/2016	1:29 PM	112.03	112.03	111.99	112.02	27514
7/19/2016	1:30 PM	112.02	112.04	112.02	112.02	5200
7/19/2016	1:31 PM	112.02	112.03	112.01	112.02	9040
7/19/2016	1:32 PM	111.995	112.03	111.995	112.02	15658
7/19/2016	1:33 PM	112.02	112.02	111.98	112	37384
7/19/2016	1:34 PM	112.06	112.08	112.02	112.02	18693
7/19/2016	1:35 PM	112.06	112.07	112.05	112.0599	12355
7/19/2016	1:36 PM	112.05	112.06	112.04	112.05	20803
7/19/2016	1:37 PM	112.04	112.06	112.04	112.05	3550
7/19/2016	1:38 PM	112.02	112.04	112.02	112.04	5959
7/19/2016	1:39 PM	112.03	112.03	112.01	112.02	9811
7/19/2016	1:40 PM	112.03	112.05	112.02	112.025	5977
7/19/2016	1:41 PM	112.025	112.04	112.025	112.04	17385
7/19/2016	1:42 PM	112.02	112.03	112.01	112.02	2000
7/19/2016	1:43 PM	112.0461	112.0461	112.02	112.02	10504
7/19/2016	1:44 PM	112.06	112.07	112.04	112.04	14507
7/19/2016	1:45 PM	112.051	112.06	112.05	112.0599	4805
7/19/2016	1:46 PM	112.05	112.06	112.04	112.05	4385
7/19/2016	1:47 PM	112.06	112.06	112.03	112.05	9510
7/19/2016	1:48 PM	112.03	112.05	112.0299	112.05	31228
7/19/2016	1:49 PM	111.99	112.04	111.99	112.04	4500
7/19/2016	1:50 PM	112.01	112.01	111.99	111.99	3904
7/19/2016	1:51 PM	112.01	112.015	112	112.01	11857
7/19/2016	1:52 PM	112.01	112.01	112	112.005	5080
7/19/2016	1:53 PM	112	112	111.99	112	5113
7/19/2016	1:54 PM	111.995	112	111.99	111.99	6628
7/19/2016	1:55 PM	111.97	112	111.97	112	14015
7/19/2016	1:56 PM	111.941	111.99	111.94	111.98	70858
7/19/2016	1:57 PM	111.94	111.95	111.93	111.94	7454
7/19/2016	1:58 PM	111.94	111.96	111.93	111.93	15633
7/19/2016	1:59 PM	111.96	111.96	111.93	111.94	3689
7/19/2016	2:00 PM	111.9699	111.98	111.95	111.95	6070
7/19/2016	2:01 PM	111.985	111.99	111.97	111.97	8913
7/19/2016	2:02 PM	111.98	111.98	111.96	111.97	10274
7/19/2016	2:03 PM	111.99	111.99	111.975	111.98	20287
7/19/2016	2:04 PM	112	112	111.98	111.98	3367
7/19/2016	2:05 PM	112.04	112.04	112.0023	112.01	12721
7/19/2016	2:06 PM	112.035	112.05	112.03	112.03	24350
7/19/2016	2:07 PM	112.055	112.065	112.03	112.04	13790
7/19/2016	2:08 PM	112.05	112.06	112.0334	112.05	19265
7/19/2016	2:09 PM	112.035	112.055	112.03	112.05	20820
7/19/2016	2:10 PM	112.055	112.06	112.03	112.03	16958
7/19/2016	2:11 PM	112.045	112.06	112.04	112.06	5443
7/19/2016	2:12 PM	112.05	112.05	112.03	112.05	17686
7/19/2016	2:13 PM	112.02	112.05	112.02	112.0499	4695
7/19/2016	2:14 PM	112.04	112.04	112.02	112.0256	4366
7/19/2016	2:15 PM	112.05	112.05	112.04	112.05	5477
7/19/2016	2:16 PM	112.06	112.06	112.04	112.04	15073
7/19/2016	2:17 PM	112.065	112.07	112.05	112.06	11404
7/19/2016	2:18 PM	112.0525	112.065	112.04	112.06	5489
7/19/2016	2:19 PM	112.07	112.075	112.05	112.05	5300
7/19/2016	2:20 PM	112.06	112.075	112.06	112.07	7194
7/19/2016	2:21 PM	112.07	112.07	112.06	112.06	4100
7/19/2016	2:22 PM	112.065	112.07	112.055	112.06	29338
7/19/2016	2:23 PM	112.08	112.1	112.06	112.06	48853
7/19/2016	2:24 PM	112.065	112.08	112.0523	112.08	29952
7/19/2016	2:25 PM	112.055	112.08	112.0541	112.0699	34918
7/19/2016	2:26 PM	112.05	112.06	112.04	112.05	16920
7/19/2016	2:27 PM	112.05	112.06	112.04	112.05	20428
7/19/2016	2:28 PM	112.07	112.08	112.0499	112.05	20953
7/19/2016	2:29 PM	112.06	112.08	112.05	112.07	3713
7/19/2016	2:30 PM	112.05	112.07	112.04	112.05	6900
7/19/2016	2:31 PM	112.04	112.06	112.03	112.05	28676
7/19/2016	2:32 PM	112.05	112.06	112.04	112.04	8044
7/19/2016	2:33 PM	112.05	112.06	112.04	112.06	6000
7/19/2016	2:34 PM	112.07	112.07	112.05	112.05	2092
7/19/2016	2:35 PM	112.05	112.065	112.04	112.06	5164
7/19/2016	2:36 PM	112.01	112.04	112.01	112.04	5128
7/19/2016	2:37 PM	112.02	112.025	112.01	112.01	10059
7/19/2016	2:38 PM	112.045	112.05	112.01	112.01	28512
7/19/2016	2:39 PM	112.0459	112.05	112.03	112.05	4243
7/19/2016	2:40 PM	112.045	112.05	112.04	112.04	3450
7/19/2016	2:41 PM	112.0676	112.07	112.04	112.05	7747
7/19/2016	2:42 PM	112.07	112.07	112.06	112.06	1602
7/19/2016	2:43 PM	112.1	112.1	112.06	112.0699	7921
7/19/2016	2:44 PM	112.09	112.1	112.081	112.095	5339
7/19/2016	2:45 PM	112.09	112.09	112.08	112.09	9067
7/19/2016	2:46 PM	112.05	112.09	112.05	112.09	4606
7/19/2016	2:47 PM	112.05	112.06	112.03	112.05	20853
7/19/2016	2:48 PM	112.09	112.09	112.05	112.05	7888
7/19/2016	2:49 PM	112.06	112.1	112.06	112.0899	4778
7/19/2016	2:50 PM	112.06	112.079	112.05	112.05	14331
7/19/2016	2:51 PM	112.06	112.07	112.04	112.0699	25294
7/19/2016	2:52 PM	112.07	112.08	112.06	112.06	12017
7/19/2016	2:53 PM	112.09	112.0975	112.06	112.0799	4226
7/19/2016	2:54 PM	112.09	112.1	112.08	112.08	9140
7/19/2016	2:55 PM	112.0917	112.1	112.08	112.0899	8700
7/19/2016	2:56 PM	112.0934	112.1	112.08	112.09	23248
7/19/2016	2:57 PM	112.07	112.1	112.06	112.0999	11787
7/19/2016	2:58 PM	112.07	112.08	112.07	112.07	18272
7/19/2016	2:59 PM	112.06	112.07	112.04	112.07	10396
7/19/2016	3:00 PM	112.05	112.055	112.0341	112.05	10002
7/19/2016	3:01 PM	112.04	112.05	112.02	112.05	9057
7/19/2016	3:02 PM	112	112.04	112	112.03	7507
7/19/2016	3:03 PM	112.03	112.03	112	112.01	26573
7/19/2016	3:04 PM	112.02	112.04	112.02	112.02	6099
7/19/2016	3:05 PM	112	112.01	112	112.01	22570
7/19/2016	3:06 PM	112.04	112.04	112	112	46899
7/19/2016	3:07 PM	112.03	112.04	112.0227	112.04	11704
7/19/2016	3:08 PM	112.02	112.03	112.01	112.0201	27902
7/19/2016	3:09 PM	112.01	112.03	112.01	112.03	25264
7/19/2016	3:10 PM	112.01	112.0169	112.001	112.01	9536
7/19/2016	3:11 PM	111.997	112.01	111.99	112.005	3515
7/19/2016	3:12 PM	111.995	112.01	111.99	111.99	11271
7/19/2016	3:13 PM	112.02	112.02	111.99	111.995	20762
7/19/2016	3:14 PM	112.035	112.04	112.01	112.02	30959
7/19/2016	3:15 PM	112.0199	112.03	112.01	112.03	16805
7/19/2016	3:16 PM	112.04	112.05	112.01	112.01	11089
7/19/2016	3:17 PM	112.04	112.055	112.04	112.05	63354
7/19/2016	3:18 PM	112.05	112.05	112.03	112.03	6400
7/19/2016	3:19 PM	112.05	112.055	112.04	112.05	6763
7/19/2016	3:20 PM	112.055	112.065	112.04	112.04	8677
7/19/2016	3:21 PM	112.085	112.085	112.055	112.06	42222
7/19/2016	3:22 PM	112.06	112.09	112.06	112.08	27568
7/19/2016	3:23 PM	112.07	112.08	112.05	112.06	8288
7/19/2016	3:24 PM	112.06	112.07	112.06	112.07	3583
7/19/2016	3:25 PM	112.05	112.06	112.04	112.06	5209
7/19/2016	3:26 PM	112.04	112.05	112.03	112.04	16800
7/19/2016	3:27 PM	112.01	112.04	112	112.04	15136
7/19/2016	3:28 PM	112.005	112.015	112	112	16214
7/19/2016	3:29 PM	111.99	112.015	111.99	112.01	19563
7/19/2016	3:30 PM	112.021	112.03	111.99	111.99	16229
7/19/2016	3:31 PM	112.03	112.04	112.01	112.03	22453
7/19/2016	3:32 PM	112.05	112.05	112.02	112.02	9837
7/19/2016	3:33 PM	112.05	112.07	112.05	112.05	27968
7/19/2016	3:34 PM	112.04	112.055	112.03	112.05	8705
7/19/2016	3:35 PM	112.05	112.05	112.04	112.05	4697
7/19/2016	3:36 PM	112.05	112.05	112.04	112.04	5984
7/19/2016	3:37 PM	112.0573	112.065	112.04	112.05	38022
7/19/2016	3:38 PM	112.05	112.06	112.05	112.06	11372
7/19/2016	3:39 PM	112.07	112.075	112.0401	112.05	14485
7/19/2016	3:40 PM	112.0466	112.07	112.04	112.06	16550
7/19/2016	3:41 PM	112.05	112.06	112.03	112.05	34780
7/19/2016	3:42 PM	112.065	112.07	112.05	112.05	18393
7/19/2016	3:43 PM	112.05	112.07	112.05	112.06	22575
7/19/2016	3:44 PM	112.045	112.06	112.04	112.05	6332
7/19/2016	3:45 PM	112.06	112.06	112.035	112.05	22162
7/19/2016	3:46 PM	112.08	112.08	112.05	112.05	38378
7/19/2016	3:47 PM	112.081	112.09	112.08	112.08	19550
7/19/2016	3:48 PM	112.07	112.09	112.07	112.085	32551
7/19/2016	3:49 PM	112.08	112.08	112.065	112.07	31212
7/19/2016	3:50 PM	112.08	112.0801	112.05	112.08	114517
7/19/2016	3:51 PM	112.106	112.11	112.08	112.08	77085
7/19/2016	3:52 PM	112.084	112.1062	112.07	112.1	79775
7/19/2016	3:53 PM	112.0666	112.085	112.06	112.0801	51799
7/19/2016	3:54 PM	112.059	112.075	112.055	112.07	19303
7/19/2016	3:55 PM	112.06	112.07	112.055	112.06	23333
7/19/2016	3:56 PM	112.065	112.07	112.04	112.07	116590
7/19/2016	3:57 PM	112.08	112.09	112.07	112.07	51406
7/19/2016	3:58 PM	112.079	112.08	112.07	112.075	45566
7/19/2016	3:59 PM	112.07	112.08	112.07	112.07	51916
7/19/2016	4:00 PM	112.13	112.14	112.07	112.08	505079
7/20/2016	9:31 AM	112.75	112.77	112.71	112.745	362778
7/20/2016	9:32 AM	112.72	112.77	112.71	112.76	122220
7/20/2016	9:33 AM	112.65	112.73	112.64	112.728	68744
7/20/2016	9:34 AM	112.67	112.67	112.63	112.64	91297
7/20/2016	9:35 AM	112.63	112.68	112.6107	112.67	70422
7/20/2016	9:36 AM	112.67	112.68	112.6	112.62	59061
7/20/2016	9:37 AM	112.62	112.67	112.61	112.67	54620
7/20/2016	9:38 AM	112.67	112.68	112.621	112.621	54928
7/20/2016	9:39 AM	112.6505	112.7	112.65	112.67	54038
7/20/2016	9:40 AM	112.66	112.68	112.64	112.66	57765
7/20/2016	9:41 AM	112.73	112.73	112.66	112.66	48148
7/20/2016	9:42 AM	112.75	112.779	112.71	112.74	35889
7/20/2016	9:43 AM	112.75	112.76	112.74	112.75	24821
7/20/2016	9:44 AM	112.8	112.8	112.73	112.75	57142
7/20/2016	9:45 AM	112.69	112.8	112.68	112.8	58302
7/20/2016	9:46 AM	112.76	112.77	112.6701	112.68	211746
7/20/2016	9:47 AM	112.8	112.83	112.755	112.77	135744
7/20/2016	9:48 AM	112.79	112.81	112.76	112.79	36619
7/20/2016	9:49 AM	112.81	112.82	112.77	112.785	41018
7/20/2016	9:50 AM	112.86	112.86	112.81	112.81	77277
7/20/2016	9:51 AM	112.88	112.9	112.85	112.86	64554
7/20/2016	9:52 AM	112.9438	112.95	112.89	112.89	40391
7/20/2016	9:53 AM	112.91	112.9563	112.91	112.949	110272
7/20/2016	9:54 AM	112.88	112.94	112.871	112.91	141519
7/20/2016	9:55 AM	112.88	112.9	112.87	112.89	66436
7/20/2016	9:56 AM	112.85	112.885	112.83	112.876	42721
7/20/2016	9:57 AM	112.92	112.94	112.85	112.85	51540
7/20/2016	9:58 AM	112.91	112.93	112.88	112.92	44545
7/20/2016	9:59 AM	112.95	112.95	112.9	112.91	46456
7/20/2016	10:00 AM	112.94	112.97	112.92	112.96	114712
7/20/2016	10:01 AM	112.95	112.95	112.9333	112.95	22645
7/20/2016	10:02 AM	112.96	112.99	112.95	112.95	53832
7/20/2016	10:03 AM	112.91	112.96	112.9	112.96	49710
7/20/2016	10:04 AM	112.97	112.97	112.915	112.92	72668
7/20/2016	10:05 AM	113	113	112.97	112.97	126341
7/20/2016	10:06 AM	113.02	113.02	112.98	113	95855
7/20/2016	10:07 AM	113	113.04	112.995	113.02	77059
7/20/2016	10:08 AM	113.01	113.03	113	113.01	9113
7/20/2016	10:09 AM	112.975	113.02	112.95	113	115004
7/20/2016	10:10 AM	113	113	112.97	112.98	176072
7/20/2016	10:11 AM	113.0175	113.02	112.995	113.005	17806
7/20/2016	10:12 AM	113.025	113.029	112.99	113.01	69664
7/20/2016	10:13 AM	113.02	113.03	113.01	113.02	16910
7/20/2016	10:14 AM	113	113.021	113	113.015	18906
7/20/2016	10:15 AM	113	113	112.95	112.99	33088
7/20/2016	10:16 AM	113.05	113.05	112.995	112.995	32353
7/20/2016	10:17 AM	113.05	113.08	113.045	113.05	26334
7/20/2016	10:18 AM	113.05	113.06	113.04	113.0538	33710
7/20/2016	10:19 AM	113.07	113.081	113.0499	113.051	28305
7/20/2016	10:20 AM	113.11	113.115	113.072	113.072	90700
7/20/2016	10:21 AM	113.121	113.121	113.09	113.11	24287
7/20/2016	10:22 AM	113.16	113.17	113.12	113.13	36712
7/20/2016	10:23 AM	113.139	113.165	113.125	113.165	53875
7/20/2016	10:24 AM	113.14	113.15	113.13	113.13	22329
7/20/2016	10:25 AM	113.14	113.1649	113.14	113.14	25841
7/20/2016	10:26 AM	113.1474	113.15	113.121	113.145	42695
7/20/2016	10:27 AM	113.165	113.17	113.15	113.15	43743
7/20/2016	10:28 AM	113.14	113.17	113.14	113.17	24795
7/20/2016	10:29 AM	113.1301	113.15	113.11	113.148	52123
7/20/2016	10:30 AM	113.12	113.13	113.11	113.13	27310
7/20/2016	10:31 AM	113.0937	113.13	113.09	113.12	32662
7/20/2016	10:32 AM	113.13	113.135	113.09	113.1	70131
7/20/2016	10:33 AM	113.1556	113.16	113.11	113.13	78776
7/20/2016	10:34 AM	113.165	113.17	113.13	113.1595	66912
7/20/2016	10:35 AM	113.195	113.2	113.16	113.165	31831
7/20/2016	10:36 AM	113.25	113.26	113.2	113.2	56537
7/20/2016	10:37 AM	113.27	113.2795	113.24	113.26	17360
7/20/2016	10:38 AM	113.26	113.29	113.25	113.28	40382
7/20/2016	10:39 AM	113.25	113.27	113.24	113.265	31922
7/20/2016	10:40 AM	113.3	113.3	113.25	113.252	33458
7/20/2016	10:41 AM	113.31	113.31	113.28	113.3	85555
7/20/2016	10:42 AM	113.31	113.31	113.29	113.31	26765
7/20/2016	10:43 AM	113.31	113.325	113.29	113.31	58919
7/20/2016	10:44 AM	113.35	113.35	113.31	113.315	27215
7/20/2016	10:45 AM	113.36	113.36	113.34	113.35	28285
7/20/2016	10:46 AM	113.37	113.38	113.34	113.36	50232
7/20/2016	10:47 AM	113.38	113.4	113.35	113.37	80741
7/20/2016	10:48 AM	113.37	113.39	113.36	113.38	28230
7/20/2016	10:49 AM	113.375	113.38	113.35	113.375	54579
7/20/2016	10:50 AM	113.34	113.38	113.33	113.375	31835
7/20/2016	10:51 AM	113.34	113.34	113.32	113.33	44599
7/20/2016	10:52 AM	113.3464	113.36	113.34	113.35	18867
7/20/2016	10:53 AM	113.33	113.355	113.32	113.3449	183149
7/20/2016	10:54 AM	113.359	113.36	113.325	113.325	163052
7/20/2016	10:55 AM	113.35	113.37	113.345	113.36	180381
7/20/2016	10:56 AM	113.37	113.37	113.35	113.35	148626
7/20/2016	10:57 AM	113.35	113.3722	113.34	113.37	132561
7/20/2016	10:58 AM	113.381	113.39	113.345	113.35	54628
7/20/2016	10:59 AM	113.39	113.39	113.38	113.39	43910
7/20/2016	11:00 AM	113.3742	113.385	113.36	113.385	39786
7/20/2016	11:01 AM	113.385	113.39	113.375	113.375	37754
7/20/2016	11:02 AM	113.37	113.38	113.36	113.3722	20290
7/20/2016	11:03 AM	113.37	113.39	113.365	113.375	76727
7/20/2016	11:04 AM	113.3308	113.38	113.33	113.37	178064
7/20/2016	11:05 AM	113.34	113.36	113.33	113.33	33342
7/20/2016	11:06 AM	113.35	113.36	113.34	113.346	20424
7/20/2016	11:07 AM	113.365	113.37	113.345	113.345	15645
7/20/2016	11:08 AM	113.37	113.38	113.36	113.37	29292
7/20/2016	11:09 AM	113.37	113.39	113.37	113.37	20475
7/20/2016	11:10 AM	113.34	113.38	113.34	113.38	38817
7/20/2016	11:11 AM	113.35	113.37	113.34	113.34	41689
7/20/2016	11:12 AM	113.32	113.37	113.32	113.35	30924
7/20/2016	11:13 AM	113.3	113.321	113.295	113.321	42093
7/20/2016	11:14 AM	113.31	113.33	113.3	113.3	30625
7/20/2016	11:15 AM	113.33	113.34	113.3	113.31	17747
7/20/2016	11:16 AM	113.35	113.36	113.33	113.33	14513
7/20/2016	11:17 AM	113.37	113.38	113.35	113.35	15822
7/20/2016	11:18 AM	113.37	113.39	113.37	113.37	21215
7/20/2016	11:19 AM	113.385	113.39	113.37	113.37	42509
7/20/2016	11:20 AM	113.42	113.44	113.38	113.38	103219
7/20/2016	11:21 AM	113.4	113.43	113.4	113.42	35176
7/20/2016	11:22 AM	113.4	113.42	113.4	113.4	9320
7/20/2016	11:23 AM	113.38	113.4	113.38	113.4	63143
7/20/2016	11:24 AM	113.38	113.4	113.38	113.38	21752
7/20/2016	11:25 AM	113.38	113.41	113.38	113.387	12144
7/20/2016	11:26 AM	113.3862	113.4	113.38	113.3862	7100
7/20/2016	11:27 AM	113.415	113.42	113.39	113.39	7933
7/20/2016	11:28 AM	113.4301	113.44	113.42	113.42	50845
7/20/2016	11:29 AM	113.4858	113.49	113.4305	113.4305	45311
7/20/2016	11:30 AM	113.4707	113.495	113.45	113.49	38221
7/20/2016	11:31 AM	113.46	113.48	113.46	113.47	21766
7/20/2016	11:32 AM	113.48	113.48	113.46	113.46	36364
7/20/2016	11:33 AM	113.43	113.48	113.43	113.47	12512
7/20/2016	11:34 AM	113.43	113.435	113.41	113.43	32798
7/20/2016	11:35 AM	113.415	113.43	113.41	113.4238	16456
7/20/2016	11:36 AM	113.41	113.4205	113.41	113.415	8078
7/20/2016	11:37 AM	113.43	113.435	113.405	113.41	15134
7/20/2016	11:38 AM	113.43	113.44	113.43	113.43	5216
7/20/2016	11:39 AM	113.43	113.43	113.4	113.42	18858
7/20/2016	11:40 AM	113.4201	113.43	113.42	113.4268	7932
7/20/2016	11:41 AM	113.42	113.425	113.41	113.42	11421
7/20/2016	11:42 AM	113.43	113.43	113.42	113.42	16907
7/20/2016	11:43 AM	113.4237	113.435	113.42	113.435	7421
7/20/2016	11:44 AM	113.425	113.435	113.42	113.4268	9582
7/20/2016	11:45 AM	113.375	113.429	113.37	113.42	30009
7/20/2016	11:46 AM	113.395	113.41	113.38	113.38	141848
7/20/2016	11:47 AM	113.41	113.41	113.39	113.3933	3553
7/20/2016	11:48 AM	113.411	113.425	113.41	113.41	12878
7/20/2016	11:49 AM	113.42	113.435	113.41	113.41	10667
7/20/2016	11:50 AM	113.43	113.435	113.42	113.42	6825
7/20/2016	11:51 AM	113.438	113.44	113.4256	113.43	39099
7/20/2016	11:52 AM	113.44	113.45	113.44	113.44	22553
7/20/2016	11:53 AM	113.45	113.46	113.4466	113.4466	8230
7/20/2016	11:54 AM	113.445	113.455	113.44	113.45	6711
7/20/2016	11:55 AM	113.455	113.46	113.44	113.45	25641
7/20/2016	11:56 AM	113.46	113.47	113.445	113.46	11071
7/20/2016	11:57 AM	113.48	113.495	113.46	113.47	102734
7/20/2016	11:58 AM	113.459	113.5	113.451	113.49	12824
7/20/2016	11:59 AM	113.465	113.4779	113.45	113.45	19069
7/20/2016	12:00 PM	113.45	113.4662	113.44	113.46	19378
7/20/2016	12:01 PM	113.43	113.4564	113.42	113.45	29873
7/20/2016	12:02 PM	113.42	113.44	113.42	113.43	68377
7/20/2016	12:03 PM	113.425	113.43	113.41	113.41	102357
7/20/2016	12:04 PM	113.41	113.42	113.4	113.41	26388
7/20/2016	12:05 PM	113.4256	113.4356	113.417	113.42	7010
7/20/2016	12:06 PM	113.42	113.4284	113.41	113.4284	20471
7/20/2016	12:07 PM	113.415	113.4207	113.41	113.42	25597
7/20/2016	12:08 PM	113.4163	113.43	113.4163	113.419	15367
7/20/2016	12:09 PM	113.42	113.425	113.411	113.411	17120
7/20/2016	12:10 PM	113.41	113.429	113.4064	113.415	16728
7/20/2016	12:11 PM	113.4	113.41	113.4	113.41	16648
7/20/2016	12:12 PM	113.41	113.41	113.381	113.4	27609
7/20/2016	12:13 PM	113.44	113.44	113.41	113.41	19203
7/20/2016	12:14 PM	113.45	113.46	113.44	113.44	28258
7/20/2016	12:15 PM	113.4601	113.4601	113.431	113.4407	6784
7/20/2016	12:16 PM	113.47	113.47	113.46	113.4601	10063
7/20/2016	12:17 PM	113.45	113.48	113.4435	113.4707	17884
7/20/2016	12:18 PM	113.471	113.471	113.4421	113.45	5151
7/20/2016	12:19 PM	113.48	113.48	113.4656	113.47	9100
7/20/2016	12:20 PM	113.4656	113.48	113.4621	113.48	13232
7/20/2016	12:21 PM	113.46	113.47	113.46	113.465	12645
7/20/2016	12:22 PM	113.46	113.4721	113.46	113.4699	48926
7/20/2016	12:23 PM	113.44	113.45	113.435	113.45	29856
7/20/2016	12:24 PM	113.4374	113.4374	113.42	113.435	19500
7/20/2016	12:25 PM	113.43	113.43	113.4221	113.43	8710
7/20/2016	12:26 PM	113.415	113.429	113.41	113.429	16704
7/20/2016	12:27 PM	113.42	113.42	113.4	113.415	18422
7/20/2016	12:28 PM	113.41	113.4211	113.4	113.42	12823
7/20/2016	12:29 PM	113.421	113.43	113.41	113.41	15354
7/20/2016	12:30 PM	113.42	113.44	113.42	113.425	17972
7/20/2016	12:31 PM	113.44	113.44	113.42	113.425	15113
7/20/2016	12:32 PM	113.41	113.44	113.41	113.44	10387
7/20/2016	12:33 PM	113.43	113.43	113.405	113.41	7260
7/20/2016	12:34 PM	113.4	113.43	113.4	113.42	12800
7/20/2016	12:35 PM	113.41	113.42	113.4	113.41	15563
7/20/2016	12:36 PM	113.405	113.415	113.4	113.415	16448
7/20/2016	12:37 PM	113.405	113.41	113.39	113.4	33492
7/20/2016	12:38 PM	113.41	113.4136	113.401	113.41	9208
7/20/2016	12:39 PM	113.41	113.42	113.41	113.42	5200
7/20/2016	12:40 PM	113.409	113.415	113.4	113.41	21149
7/20/2016	12:41 PM	113.42	113.42	113.405	113.41	12904
7/20/2016	12:42 PM	113.43	113.43	113.411	113.42	39744
7/20/2016	12:43 PM	113.414	113.44	113.414	113.43	20594
7/20/2016	12:44 PM	113.42	113.4265	113.42	113.42	7633
7/20/2016	12:45 PM	113.41	113.415	113.4	113.415	14081
7/20/2016	12:46 PM	113.4264	113.4266	113.405	113.41	14480
7/20/2016	12:47 PM	113.42	113.44	113.42	113.4266	18831
7/20/2016	12:48 PM	113.43	113.44	113.425	113.425	13064
7/20/2016	12:49 PM	113.425	113.44	113.415	113.42	58828
7/20/2016	12:50 PM	113.42	113.445	113.42	113.4222	63361
7/20/2016	12:51 PM	113.435	113.435	113.41	113.42	4494
7/20/2016	12:52 PM	113.45	113.45	113.43	113.44	3774
7/20/2016	12:53 PM	113.44	113.45	113.44	113.445	41688
7/20/2016	12:54 PM	113.43	113.45	113.43	113.45	20085
7/20/2016	12:55 PM	113.43	113.44	113.42	113.435	9345
7/20/2016	12:56 PM	113.41	113.425	113.41	113.42	20301
7/20/2016	12:57 PM	113.41	113.42	113.41	113.41	26093
7/20/2016	12:58 PM	113.4	113.41	113.4	113.41	24587
7/20/2016	12:59 PM	113.41	113.41	113.39	113.4	9031
7/20/2016	1:00 PM	113.41	113.41	113.4	113.41	20543
7/20/2016	1:01 PM	113.42	113.42	113.4	113.405	8576
7/20/2016	1:02 PM	113.41	113.419	113.4	113.4134	9113
7/20/2016	1:03 PM	113.405	113.43	113.403	113.4105	75261
7/20/2016	1:04 PM	113.425	113.43	113.405	113.405	8911
7/20/2016	1:05 PM	113.426	113.43	113.41	113.42	12126
7/20/2016	1:06 PM	113.4237	113.44	113.42	113.42	6454
7/20/2016	1:07 PM	113.425	113.43	113.425	113.429	2700
7/20/2016	1:08 PM	113.45	113.45	113.425	113.43	12867
7/20/2016	1:09 PM	113.445	113.45	113.44	113.45	39174
7/20/2016	1:10 PM	113.431	113.45	113.425	113.45	9543
7/20/2016	1:11 PM	113.44	113.44	113.43	113.436	2058
7/20/2016	1:12 PM	113.445	113.445	113.42	113.445	13500
7/20/2016	1:13 PM	113.4569	113.46	113.44	113.45	38098
7/20/2016	1:14 PM	113.445	113.4551	113.44	113.4507	6706
7/20/2016	1:15 PM	113.45	113.455	113.44	113.44	56336
7/20/2016	1:16 PM	113.437	113.453	113.43	113.453	16557
7/20/2016	1:17 PM	113.44	113.44	113.43	113.43	10909
7/20/2016	1:18 PM	113.45	113.45	113.445	113.445	4404
7/20/2016	1:19 PM	113.44	113.45	113.435	113.45	16100
7/20/2016	1:20 PM	113.4456	113.45	113.435	113.44	4120
7/20/2016	1:21 PM	113.455	113.46	113.441	113.441	60070
7/20/2016	1:22 PM	113.46	113.46	113.45	113.45	17402
7/20/2016	1:23 PM	113.48	113.48	113.4537	113.4537	30805
7/20/2016	1:24 PM	113.48	113.48	113.47	113.48	12215
7/20/2016	1:25 PM	113.5	113.5	113.48	113.48	5933
7/20/2016	1:26 PM	113.52	113.52	113.499	113.499	48549
7/20/2016	1:27 PM	113.53	113.535	113.51	113.52	25814
7/20/2016	1:28 PM	113.52	113.525	113.51	113.52	17232
7/20/2016	1:29 PM	113.53	113.53	113.51	113.51	7132
7/20/2016	1:30 PM	113.55	113.55	113.533	113.5337	15118
7/20/2016	1:31 PM	113.545	113.5599	113.54	113.55	21411
7/20/2016	1:32 PM	113.56	113.569	113.541	113.5437	11680
7/20/2016	1:33 PM	113.5565	113.5699	113.55	113.56	4848
7/20/2016	1:34 PM	113.575	113.58	113.55	113.551	36173
7/20/2016	1:35 PM	113.57	113.58	113.56	113.57	18172
7/20/2016	1:36 PM	113.56	113.57	113.555	113.57	13148
7/20/2016	1:37 PM	113.58	113.59	113.545	113.55	102412
7/20/2016	1:38 PM	113.5308	113.58	113.53	113.58	109919
7/20/2016	1:39 PM	113.515	113.549	113.515	113.54	28266
7/20/2016	1:40 PM	113.53	113.53	113.51	113.51	4500
7/20/2016	1:41 PM	113.54	113.5463	113.53	113.54	15249
7/20/2016	1:42 PM	113.53	113.55	113.53	113.55	6695
7/20/2016	1:43 PM	113.5475	113.55	113.53	113.536	97837
7/20/2016	1:44 PM	113.55	113.55	113.543	113.55	4685
7/20/2016	1:45 PM	113.56	113.56	113.55	113.55	7913
7/20/2016	1:46 PM	113.555	113.56	113.551	113.5556	14225
7/20/2016	1:47 PM	113.53	113.555	113.53	113.55	17794
7/20/2016	1:48 PM	113.53	113.555	113.53	113.535	17691
7/20/2016	1:49 PM	113.55	113.55	113.54	113.54	3738
7/20/2016	1:50 PM	113.55	113.55	113.54	113.55	6548
7/20/2016	1:51 PM	113.54	113.545	113.54	113.54	20577
7/20/2016	1:52 PM	113.53	113.55	113.53	113.54	5919
7/20/2016	1:53 PM	113.54	113.555	113.5331	113.5331	17859
7/20/2016	1:54 PM	113.55	113.55	113.54	113.541	14430
7/20/2016	1:55 PM	113.55	113.57	113.55	113.554	15123
7/20/2016	1:56 PM	113.55	113.559	113.55	113.55	1632
7/20/2016	1:57 PM	113.55	113.5599	113.55	113.55	1379
7/20/2016	1:58 PM	113.545	113.56	113.54	113.56	29650
7/20/2016	1:59 PM	113.541	113.556	113.541	113.55	3395
7/20/2016	2:00 PM	113.54	113.55	113.54	113.55	4350
7/20/2016	2:01 PM	113.5525	113.56	113.54	113.54	44745
7/20/2016	2:02 PM	113.5705	113.589	113.55	113.56	30058
7/20/2016	2:03 PM	113.605	113.605	113.575	113.5763	33815
7/20/2016	2:04 PM	113.619	113.62	113.6	113.6	20024
7/20/2016	2:05 PM	113.58	113.61	113.57	113.61	143896
7/20/2016	2:06 PM	113.595	113.6	113.5744	113.58	18273
7/20/2016	2:07 PM	113.5921	113.6	113.5878	113.6	63946
7/20/2016	2:08 PM	113.61	113.61	113.59	113.5901	8847
7/20/2016	2:09 PM	113.62	113.64	113.61	113.61	24368
7/20/2016	2:10 PM	113.64	113.64	113.61	113.61	16885
7/20/2016	2:11 PM	113.65	113.65	113.6301	113.6301	132294
7/20/2016	2:12 PM	113.63	113.65	113.63	113.6499	77587
7/20/2016	2:13 PM	113.619	113.625	113.61	113.6201	5481
7/20/2016	2:14 PM	113.59	113.6199	113.59	113.6199	23930
7/20/2016	2:15 PM	113.61	113.62	113.595	113.595	8412
7/20/2016	2:16 PM	113.6	113.61	113.6	113.605	3509
7/20/2016	2:17 PM	113.621	113.63	113.61	113.61	4765
7/20/2016	2:18 PM	113.601	113.625	113.601	113.62	6517
7/20/2016	2:19 PM	113.605	113.61	113.6	113.61	6085
7/20/2016	2:20 PM	113.58	113.6001	113.58	113.6	29156
7/20/2016	2:21 PM	113.57	113.58	113.57	113.575	18618
7/20/2016	2:22 PM	113.57	113.5725	113.56	113.57	21663
7/20/2016	2:23 PM	113.57	113.57	113.56	113.57	9343
7/20/2016	2:24 PM	113.57	113.59	113.56	113.565	29799
7/20/2016	2:25 PM	113.54	113.57	113.53	113.57	26458
7/20/2016	2:26 PM	113.53	113.55	113.53	113.54	15148
7/20/2016	2:27 PM	113.525	113.53	113.52	113.53	11485
7/20/2016	2:28 PM	113.52	113.53	113.5189	113.52	20029
7/20/2016	2:29 PM	113.525	113.53	113.51	113.52	10554
7/20/2016	2:30 PM	113.53	113.53	113.5121	113.5295	14580
7/20/2016	2:31 PM	113.52	113.53	113.5144	113.52	8672
7/20/2016	2:32 PM	113.5337	113.5365	113.52	113.52	18335
7/20/2016	2:33 PM	113.52	113.54	113.515	113.54	12882
7/20/2016	2:34 PM	113.505	113.521	113.505	113.51	34428
7/20/2016	2:35 PM	113.48	113.505	113.48	113.5	17405
7/20/2016	2:36 PM	113.495	113.5	113.48	113.48	74413
7/20/2016	2:37 PM	113.505	113.51	113.49	113.495	20215
7/20/2016	2:38 PM	113.52	113.52	113.5	113.5	6810
7/20/2016	2:39 PM	113.4966	113.52	113.49	113.52	8091
7/20/2016	2:40 PM	113.52	113.52	113.49	113.49	4608
7/20/2016	2:41 PM	113.51	113.52	113.49	113.52	28744
7/20/2016	2:42 PM	113.5037	113.51	113.5	113.509	3854
7/20/2016	2:43 PM	113.5	113.5067	113.5	113.5	1100
7/20/2016	2:44 PM	113.52	113.52	113.48	113.49	40580
7/20/2016	2:45 PM	113.52	113.54	113.52	113.53	8990
7/20/2016	2:46 PM	113.52	113.5363	113.52	113.525	38604
7/20/2016	2:47 PM	113.529	113.54	113.52	113.525	32639
7/20/2016	2:48 PM	113.53	113.53	113.51	113.52	6736
7/20/2016	2:49 PM	113.5	113.53	113.5	113.53	12246
7/20/2016	2:50 PM	113.49	113.4999	113.48	113.4999	14957
7/20/2016	2:51 PM	113.51	113.5168	113.4963	113.4963	22304
7/20/2016	2:52 PM	113.5	113.51	113.5	113.51	7608
7/20/2016	2:53 PM	113.47	113.5	113.46	113.5	20011
7/20/2016	2:54 PM	113.5	113.5	113.47	113.47	16982
7/20/2016	2:55 PM	113.49	113.51	113.49	113.51	6089
7/20/2016	2:56 PM	113.51	113.516	113.5	113.5	12124
7/20/2016	2:57 PM	113.52	113.52	113.51	113.51	13250
7/20/2016	2:58 PM	113.5235	113.525	113.51	113.51	4866
7/20/2016	2:59 PM	113.47	113.52	113.47	113.52	49863
7/20/2016	3:00 PM	113.46	113.48	113.45	113.47	24661
7/20/2016	3:01 PM	113.45	113.46	113.45	113.45	32945
7/20/2016	3:02 PM	113.455	113.455	113.4399	113.45	20551
7/20/2016	3:03 PM	113.42	113.454	113.42	113.454	41419
7/20/2016	3:04 PM	113.43	113.44	113.401	113.41	15382
7/20/2016	3:05 PM	113.4028	113.43	113.4028	113.42	36603
7/20/2016	3:06 PM	113.41	113.42	113.38	113.4	51087
7/20/2016	3:07 PM	113.405	113.418	113.39	113.41	37487
7/20/2016	3:08 PM	113.401	113.41	113.39	113.4	125512
7/20/2016	3:09 PM	113.43	113.43	113.4	113.405	13463
7/20/2016	3:10 PM	113.43	113.44	113.42	113.43	39350
7/20/2016	3:11 PM	113.43	113.44	113.41	113.42	34955
7/20/2016	3:12 PM	113.42	113.43	113.41	113.43	18026
7/20/2016	3:13 PM	113.42	113.43	113.41	113.42	33026
7/20/2016	3:14 PM	113.42	113.42	113.41	113.41	33899
7/20/2016	3:15 PM	113.43	113.44	113.42	113.42	29619
7/20/2016	3:16 PM	113.41	113.43	113.4018	113.43	30374
7/20/2016	3:17 PM	113.4259	113.43	113.4	113.41	80949
7/20/2016	3:18 PM	113.41	113.43	113.401	113.42	14895
7/20/2016	3:19 PM	113.43	113.43	113.4	113.41	34561
7/20/2016	3:20 PM	113.43	113.44	113.425	113.43	15847
7/20/2016	3:21 PM	113.459	113.46	113.43	113.44	22393
7/20/2016	3:22 PM	113.45	113.46	113.45	113.46	4708
7/20/2016	3:23 PM	113.41	113.458	113.41	113.458	16929
7/20/2016	3:24 PM	113.41	113.42	113.395	113.41	48120
7/20/2016	3:25 PM	113.4	113.41	113.381	113.4	38801
7/20/2016	3:26 PM	113.4	113.42	113.39	113.41	181584
7/20/2016	3:27 PM	113.4	113.41	113.39	113.39	7697
7/20/2016	3:28 PM	113.415	113.42	113.4	113.4	33276
7/20/2016	3:29 PM	113.43	113.44	113.4	113.41	27794
7/20/2016	3:30 PM	113.42	113.44	113.415	113.42	16667
7/20/2016	3:31 PM	113.43	113.44	113.42	113.43	38997
7/20/2016	3:32 PM	113.44	113.44	113.43	113.43	8768
7/20/2016	3:33 PM	113.47	113.47	113.43	113.44	38553
7/20/2016	3:34 PM	113.47	113.47	113.455	113.47	49895
7/20/2016	3:35 PM	113.4895	113.49	113.466	113.4676	26623
7/20/2016	3:36 PM	113.5	113.5	113.48	113.49	63085
7/20/2016	3:37 PM	113.481	113.51	113.481	113.5	46536
7/20/2016	3:38 PM	113.515	113.515	113.48	113.48	88840
7/20/2016	3:39 PM	113.53	113.55	113.51	113.51	80065
7/20/2016	3:40 PM	113.5368	113.54	113.5238	113.53	9939
7/20/2016	3:41 PM	113.55	113.57	113.53	113.54	49719
7/20/2016	3:42 PM	113.555	113.559	113.53	113.559	63341
7/20/2016	3:43 PM	113.53	113.56	113.53	113.56	40931
7/20/2016	3:44 PM	113.53	113.53	113.51	113.525	45542
7/20/2016	3:45 PM	113.551	113.56	113.5299	113.53	63310
7/20/2016	3:46 PM	113.55	113.57	113.55	113.56	41879
7/20/2016	3:47 PM	113.58	113.58	113.541	113.555	71344
7/20/2016	3:48 PM	113.56	113.579	113.55	113.575	51523
7/20/2016	3:49 PM	113.58	113.58	113.55	113.56	73191
7/20/2016	3:50 PM	113.55	113.58	113.55	113.575	89372
7/20/2016	3:51 PM	113.55	113.56	113.54	113.555	95534
7/20/2016	3:52 PM	113.55	113.56	113.54	113.56	120869
7/20/2016	3:53 PM	113.57	113.57	113.55	113.55	172644
7/20/2016	3:54 PM	113.56	113.579	113.56	113.57	110981
7/20/2016	3:55 PM	113.569	113.57	113.56	113.565	31546
7/20/2016	3:56 PM	113.55	113.56	113.54	113.56	82867
7/20/2016	3:57 PM	113.53	113.55	113.52	113.54	83767
7/20/2016	3:58 PM	113.505	113.53	113.5	113.52	36119
7/20/2016	3:59 PM	113.48	113.51	113.48	113.51	264317
7/20/2016	4:00 PM	113.44	113.481	113.43	113.48	810209
7/21/2016	9:31 AM	113.54	113.57	113.4795	113.52	194885
7/21/2016	9:32 AM	113.53	113.56	113.515	113.53	210351
7/21/2016	9:33 AM	113.45	113.54	113.45	113.53	100929
7/21/2016	9:34 AM	113.47	113.47	113.42	113.46	51886
7/21/2016	9:35 AM	113.47	113.48	113.43	113.47	114455
7/21/2016	9:36 AM	113.54	113.54	113.47	113.48	97337
7/21/2016	9:37 AM	113.52	113.56	113.51	113.5393	26885
7/21/2016	9:38 AM	113.53	113.53	113.48	113.52	75003
7/21/2016	9:39 AM	113.51	113.54	113.49	113.525	78965
7/21/2016	9:40 AM	113.55	113.59	113.5	113.51	62395
7/21/2016	9:41 AM	113.58	113.6	113.54	113.545	44863
7/21/2016	9:42 AM	113.65	113.65	113.57	113.57	61857
7/21/2016	9:43 AM	113.6492	113.66	113.63	113.65	87811
7/21/2016	9:44 AM	113.69	113.69	113.63	113.645	43597
7/21/2016	9:45 AM	113.69	113.7	113.6566	113.69	38001
7/21/2016	9:46 AM	113.7	113.73	113.68	113.7	46329
7/21/2016	9:47 AM	113.71	113.74	113.7	113.7	63502
7/21/2016	9:48 AM	113.72	113.72	113.7	113.71	54538
7/21/2016	9:49 AM	113.6942	113.72	113.68	113.7105	40526
7/21/2016	9:50 AM	113.67	113.71	113.67	113.69	27367
7/21/2016	9:51 AM	113.6727	113.69	113.67	113.68	65625
7/21/2016	9:52 AM	113.5844	113.67	113.57	113.661	84868
7/21/2016	9:53 AM	113.595	113.6163	113.56	113.58	110702
7/21/2016	9:54 AM	113.615	113.649	113.6	113.6	34618
7/21/2016	9:55 AM	113.61	113.62	113.6	113.6066	14509
7/21/2016	9:56 AM	113.605	113.6211	113.59	113.609	33157
7/21/2016	9:57 AM	113.54	113.6037	113.54	113.6037	25058
7/21/2016	9:58 AM	113.5	113.5551	113.49	113.5456	311404
7/21/2016	9:59 AM	113.45	113.5	113.45	113.5	89476
7/21/2016	10:00 AM	113.48	113.4899	113.4389	113.44	46957
7/21/2016	10:01 AM	113.51	113.53	113.475	113.475	47307
7/21/2016	10:02 AM	113.5266	113.53	113.48	113.51	55435
7/21/2016	10:03 AM	113.51	113.55	113.51	113.53	37259
7/21/2016	10:04 AM	113.53	113.54	113.5131	113.52	11895
7/21/2016	10:05 AM	113.57	113.57	113.54	113.54	13311
7/21/2016	10:06 AM	113.56	113.58	113.54	113.57	15472
7/21/2016	10:07 AM	113.501	113.5755	113.501	113.57	22614
7/21/2016	10:08 AM	113.48	113.51	113.46	113.51	43244
7/21/2016	10:09 AM	113.47	113.49	113.46	113.48	23097
7/21/2016	10:10 AM	113.49	113.49	113.458	113.47	25225
7/21/2016	10:11 AM	113.568	113.57	113.49	113.49	30887
7/21/2016	10:12 AM	113.56	113.58	113.5486	113.57	23929
7/21/2016	10:13 AM	113.62	113.62	113.56	113.56	113568
7/21/2016	10:14 AM	113.65	113.67	113.629	113.63	34066
7/21/2016	10:15 AM	113.64	113.68	113.626	113.66	34897
7/21/2016	10:16 AM	113.63	113.64	113.62	113.64	37098
7/21/2016	10:17 AM	113.65	113.654	113.63	113.63	8213
7/21/2016	10:18 AM	113.64	113.66	113.62	113.655	14072
7/21/2016	10:19 AM	113.67	113.67	113.62	113.63	40162
7/21/2016	10:20 AM	113.59	113.67	113.57	113.665	49002
7/21/2016	10:21 AM	113.635	113.635	113.58	113.59	32588
7/21/2016	10:22 AM	113.62	113.64	113.61	113.63	5840
7/21/2016	10:23 AM	113.61	113.61	113.6	113.61	6798
7/21/2016	10:24 AM	113.54	113.62	113.53	113.62	12522
7/21/2016	10:25 AM	113.49	113.5629	113.47	113.54	37388
7/21/2016	10:26 AM	113.44	113.485	113.42	113.485	26026
7/21/2016	10:27 AM	113.46	113.46	113.431	113.44	10900
7/21/2016	10:28 AM	113.42	113.4536	113.41	113.4536	142736
7/21/2016	10:29 AM	113.435	113.435	113.41	113.419	32866
7/21/2016	10:30 AM	113.47	113.4711	113.43	113.43	10538
7/21/2016	10:31 AM	113.518	113.5207	113.4784	113.48	27827
7/21/2016	10:32 AM	113.52	113.53	113.5	113.52	20646
7/21/2016	10:33 AM	113.46	113.52	113.45	113.51	12428
7/21/2016	10:34 AM	113.47	113.48	113.44	113.45	9177
7/21/2016	10:35 AM	113.46	113.5	113.46	113.47	13253
7/21/2016	10:36 AM	113.48	113.48	113.41	113.46	194119
7/21/2016	10:37 AM	113.45	113.49	113.4414	113.48	115528
7/21/2016	10:38 AM	113.44	113.46	113.42	113.43	36722
7/21/2016	10:39 AM	113.42	113.44	113.39	113.44	66795
7/21/2016	10:40 AM	113.43	113.44	113.414	113.42	13677
7/21/2016	10:41 AM	113.468	113.49	113.435	113.435	23531
7/21/2016	10:42 AM	113.48	113.48	113.455	113.47	16829
7/21/2016	10:43 AM	113.43	113.48	113.43	113.47	9268
7/21/2016	10:44 AM	113.43	113.44	113.418	113.43	15214
7/21/2016	10:45 AM	113.4685	113.48	113.422	113.422	7942
7/21/2016	10:46 AM	113.42	113.455	113.39	113.451	25778
7/21/2016	10:47 AM	113.46	113.46	113.42	113.43	6228
7/21/2016	10:48 AM	113.49	113.49	113.44	113.46	10487
7/21/2016	10:49 AM	113.48	113.5	113.47	113.48	8970
7/21/2016	10:50 AM	113.5	113.51	113.485	113.485	18308
7/21/2016	10:51 AM	113.5701	113.5701	113.52	113.52	13399
7/21/2016	10:52 AM	113.53	113.56	113.5138	113.56	9950
7/21/2016	10:53 AM	113.55	113.575	113.53	113.54	13329
7/21/2016	10:54 AM	113.55	113.56	113.55	113.55	7370
7/21/2016	10:55 AM	113.54	113.56	113.54	113.541	15218
7/21/2016	10:56 AM	113.53	113.55	113.53	113.54	20674
7/21/2016	10:57 AM	113.51	113.52	113.51	113.52	8489
7/21/2016	10:58 AM	113.52	113.53	113.51	113.519	8903
7/21/2016	10:59 AM	113.52	113.545	113.52	113.53	16247
7/21/2016	11:00 AM	113.52	113.52	113.51	113.52	13963
7/21/2016	11:01 AM	113.53	113.55	113.5	113.5162	12580
7/21/2016	11:02 AM	113.49	113.52	113.48	113.52	32734
7/21/2016	11:03 AM	113.49	113.49	113.47	113.49	3642
7/21/2016	11:04 AM	113.5	113.51	113.4801	113.4801	10631
7/21/2016	11:05 AM	113.47	113.49	113.46	113.49	12483
7/21/2016	11:06 AM	113.5	113.5	113.4501	113.475	9907
7/21/2016	11:07 AM	113.5	113.51	113.4982	113.51	12706
7/21/2016	11:08 AM	113.46	113.5	113.441	113.5	6464
7/21/2016	11:09 AM	113.48	113.48	113.4576	113.46	2710
7/21/2016	11:10 AM	113.49	113.49	113.474	113.474	9613
7/21/2016	11:11 AM	113.5	113.51	113.49	113.49	6580
7/21/2016	11:12 AM	113.49	113.495	113.47	113.49	3693
7/21/2016	11:13 AM	113.51	113.51	113.49	113.49	12057
7/21/2016	11:14 AM	113.5	113.52	113.5	113.515	27510
7/21/2016	11:15 AM	113.5342	113.545	113.5	113.5	3226
7/21/2016	11:16 AM	113.52	113.53	113.5132	113.529	4632
7/21/2016	11:17 AM	113.51	113.5199	113.51	113.51	3025
7/21/2016	11:18 AM	113.5178	113.53	113.5118	113.5118	17868
7/21/2016	11:19 AM	113.545	113.545	113.518	113.518	6223
7/21/2016	11:20 AM	113.57	113.57	113.535	113.55	6198
7/21/2016	11:21 AM	113.57	113.58	113.55	113.57	18113
7/21/2016	11:22 AM	113.59	113.6	113.58	113.58	10949
7/21/2016	11:23 AM	113.59	113.59	113.58	113.59	5363
7/21/2016	11:24 AM	113.6095	113.6095	113.59	113.59	15643
7/21/2016	11:25 AM	113.59	113.61	113.59	113.61	13352
7/21/2016	11:26 AM	113.59	113.593	113.585	113.59	6363
7/21/2016	11:27 AM	113.56	113.58	113.56	113.58	16977
7/21/2016	11:28 AM	113.58	113.5897	113.55	113.56	9860
7/21/2016	11:29 AM	113.54	113.58	113.54	113.58	5434
7/21/2016	11:30 AM	113.53	113.545	113.53	113.54	4021
7/21/2016	11:31 AM	113.47	113.53	113.47	113.53	23466
7/21/2016	11:32 AM	113.46	113.475	113.45	113.475	34184
7/21/2016	11:33 AM	113.46	113.461	113.45	113.46	20532
7/21/2016	11:34 AM	113.45	113.47	113.4401	113.46	6520
7/21/2016	11:35 AM	113.44	113.46	113.43	113.455	6571
7/21/2016	11:36 AM	113.44	113.45	113.4273	113.44	35017
7/21/2016	11:37 AM	113.41	113.43	113.405	113.43	40605
7/21/2016	11:38 AM	113.4	113.42	113.4	113.41	24339
7/21/2016	11:39 AM	113.4	113.41	113.3889	113.39	20080
7/21/2016	11:40 AM	113.3701	113.41	113.3701	113.391	48460
7/21/2016	11:41 AM	113.3407	113.379	113.3407	113.37	20544
7/21/2016	11:42 AM	113.32	113.355	113.315	113.35	62174
7/21/2016	11:43 AM	113.31	113.34	113.29	113.31	79320
7/21/2016	11:44 AM	113.3	113.3293	113.3	113.32	10070
7/21/2016	11:45 AM	113.3189	113.32	113.3	113.3	31174
7/21/2016	11:46 AM	113.3	113.31	113.28	113.31	33553
7/21/2016	11:47 AM	113.275	113.31	113.27	113.29	31313
7/21/2016	11:48 AM	113.24	113.28	113.24	113.27	77636
7/21/2016	11:49 AM	113.25	113.27	113.23	113.235	52402
7/21/2016	11:50 AM	113.261	113.27	113.241	113.241	26337
7/21/2016	11:51 AM	113.19	113.25	113.19	113.25	27979
7/21/2016	11:52 AM	113.18	113.195	113.17	113.185	12543
7/21/2016	11:53 AM	113.19	113.19	113.16	113.18	64799
7/21/2016	11:54 AM	113.19	113.2	113.18	113.1819	37466
7/21/2016	11:55 AM	113.185	113.19	113.18	113.19	25825
7/21/2016	11:56 AM	113.18	113.195	113.18	113.18	30146
7/21/2016	11:57 AM	113.2162	113.22	113.175	113.175	33069
7/21/2016	11:58 AM	113.26	113.26	113.211	113.211	28126
7/21/2016	11:59 AM	113.27	113.27	113.25	113.2575	17883
7/21/2016	12:00 PM	113.28	113.29	113.27	113.27	10928
7/21/2016	12:01 PM	113.27	113.29	113.27	113.28	8537
7/21/2016	12:02 PM	113.275	113.29	113.27	113.27	12286
7/21/2016	12:03 PM	113.28	113.2863	113.27	113.28	2459
7/21/2016	12:04 PM	113.29	113.29	113.28	113.28	21439
7/21/2016	12:05 PM	113.29	113.297	113.285	113.285	2890
7/21/2016	12:06 PM	113.31	113.311	113.28	113.29	18338
7/21/2016	12:07 PM	113.3	113.31	113.3	113.31	1900
7/21/2016	12:08 PM	113.3	113.305	113.3	113.3	1880
7/21/2016	12:09 PM	113.3	113.3	113.29	113.29	18072
7/21/2016	12:10 PM	113.291	113.3	113.29	113.294	20184
7/21/2016	12:11 PM	113.2759	113.2933	113.275	113.29	13064
7/21/2016	12:12 PM	113.3	113.305	113.27	113.27	18359
7/21/2016	12:13 PM	113.301	113.31	113.29	113.3	7624
7/21/2016	12:14 PM	113.29	113.305	113.29	113.305	10298
7/21/2016	12:15 PM	113.295	113.3	113.27	113.29	3885
7/21/2016	12:16 PM	113.3	113.3015	113.29	113.3	10071
7/21/2016	12:17 PM	113.28	113.31	113.28	113.3	10279
7/21/2016	12:18 PM	113.261	113.28	113.26	113.27	6408
7/21/2016	12:19 PM	113.2937	113.3	113.26	113.26	10578
7/21/2016	12:20 PM	113.27	113.29	113.27	113.29	11920
7/21/2016	12:21 PM	113.224	113.2761	113.224	113.2761	6465
7/21/2016	12:22 PM	113.21	113.225	113.2	113.215	21886
7/21/2016	12:23 PM	113.21	113.22	113.21	113.21	21612
7/21/2016	12:24 PM	113.21	113.21	113.2	113.21	2712
7/21/2016	12:25 PM	113.19	113.2	113.171	113.2	35136
7/21/2016	12:26 PM	113.2	113.2	113.1749	113.1862	17634
7/21/2016	12:27 PM	113.205	113.21	113.19	113.2	8787
7/21/2016	12:28 PM	113.23	113.23	113.2	113.2	66603
7/21/2016	12:29 PM	113.25	113.25	113.23	113.24	6701
7/21/2016	12:30 PM	113.26	113.27	113.248	113.2501	9865
7/21/2016	12:31 PM	113.26	113.26	113.24	113.25	17029
7/21/2016	12:32 PM	113.24	113.26	113.24	113.26	22854
7/21/2016	12:33 PM	113.25	113.2506	113.239	113.24	16255
7/21/2016	12:34 PM	113.24	113.25	113.24	113.25	11937
7/21/2016	12:35 PM	113.24	113.26	113.2344	113.2344	2184
7/21/2016	12:36 PM	113.23	113.255	113.23	113.24	105293
7/21/2016	12:37 PM	113.2438	113.25	113.21	113.21	13135
7/21/2016	12:38 PM	113.2519	113.2519	113.23	113.24	2561
7/21/2016	12:39 PM	113.26	113.28	113.255	113.26	6149
7/21/2016	12:40 PM	113.26	113.27	113.2516	113.27	5935
7/21/2016	12:41 PM	113.257	113.26	113.24	113.25	48139
7/21/2016	12:42 PM	113.22	113.25	113.21	113.25	9288
7/21/2016	12:43 PM	113.25	113.25	113.22	113.22	5251
7/21/2016	12:44 PM	113.22	113.2349	113.2133	113.2349	4859
7/21/2016	12:45 PM	113.22	113.23	113.2001	113.22	7887
7/21/2016	12:46 PM	113.22	113.24	113.22	113.2237	15184
7/21/2016	12:47 PM	113.24	113.24	113.21	113.219	15742
7/21/2016	12:48 PM	113.235	113.24	113.23	113.2301	3063
7/21/2016	12:49 PM	113.215	113.23	113.21	113.23	6842
7/21/2016	12:50 PM	113.23	113.23	113.22	113.22	26006
7/21/2016	12:51 PM	113.195	113.22	113.18	113.22	25353
7/21/2016	12:52 PM	113.17	113.2	113.16	113.19	40883
7/21/2016	12:53 PM	113.15	113.17	113.141	113.17	19427
7/21/2016	12:54 PM	113.19	113.19	113.155	113.16	21296
7/21/2016	12:55 PM	113.2137	113.2187	113.18	113.18	9976
7/21/2016	12:56 PM	113.23	113.23	113.208	113.22	14359
7/21/2016	12:57 PM	113.21	113.2249	113.21	113.22	12436
7/21/2016	12:58 PM	113.19	113.21	113.18	113.21	26294
7/21/2016	12:59 PM	113.1956	113.1995	113.18	113.19	4097
7/21/2016	1:00 PM	113.193	113.2	113.19	113.19	12234
7/21/2016	1:01 PM	113.22	113.22	113.19	113.19	16742
7/21/2016	1:02 PM	113.205	113.23	113.2	113.22	11596
7/21/2016	1:03 PM	113.22	113.22	113.1819	113.2	13375
7/21/2016	1:04 PM	113.21	113.215	113.2	113.215	5355
7/21/2016	1:05 PM	113.17	113.2	113.161	113.2	4441
7/21/2016	1:06 PM	113.16	113.18	113.15	113.17	18910
7/21/2016	1:07 PM	113.15	113.17	113.15	113.16	31506
7/21/2016	1:08 PM	113.175	113.175	113.14	113.14	9688
7/21/2016	1:09 PM	113.18	113.1915	113.17	113.17	11021
7/21/2016	1:10 PM	113.19	113.2	113.173	113.1793	16827
7/21/2016	1:11 PM	113.19	113.19	113.18	113.19	1998
7/21/2016	1:12 PM	113.22	113.23	113.1859	113.19	188629
7/21/2016	1:13 PM	113.231	113.24	113.215	113.225	100504
7/21/2016	1:14 PM	113.27	113.27	113.234	113.234	12215
7/21/2016	1:15 PM	113.275	113.29	113.27	113.28	15933
7/21/2016	1:16 PM	113.26	113.2799	113.26	113.275	52899
7/21/2016	1:17 PM	113.25	113.265	113.25	113.26	5416
7/21/2016	1:18 PM	113.265	113.27	113.24	113.25	7567
7/21/2016	1:19 PM	113.27	113.27	113.2537	113.265	5493
7/21/2016	1:20 PM	113.26	113.27	113.255	113.27	9916
7/21/2016	1:21 PM	113.28	113.29	113.26	113.265	13768
7/21/2016	1:22 PM	113.27	113.27	113.26	113.27	5165
7/21/2016	1:23 PM	113.28	113.29	113.2685	113.27	15002
7/21/2016	1:24 PM	113.3	113.3	113.28	113.29	21102
7/21/2016	1:25 PM	113.2864	113.31	113.2864	113.3	35326
7/21/2016	1:26 PM	113.27	113.29	113.27	113.287	12707
7/21/2016	1:27 PM	113.26	113.28	113.26	113.28	26108
7/21/2016	1:28 PM	113.265	113.28	113.26	113.26	12624
7/21/2016	1:29 PM	113.28	113.3	113.27	113.27	202363
7/21/2016	1:30 PM	113.28	113.28	113.2601	113.2793	56502
7/21/2016	1:31 PM	113.2502	113.3	113.25	113.28	44771
7/21/2016	1:32 PM	113.26	113.27	113.245	113.26	48316
7/21/2016	1:33 PM	113.26	113.27	113.25	113.265	20967
7/21/2016	1:34 PM	113.25	113.27	113.25	113.26	123612
7/21/2016	1:35 PM	113.26	113.27	113.241	113.2456	32221
7/21/2016	1:36 PM	113.265	113.27	113.26	113.26	14851
7/21/2016	1:37 PM	113.26	113.28	113.26	113.27	8438
7/21/2016	1:38 PM	113.25	113.26	113.25	113.26	3246
7/21/2016	1:39 PM	113.2335	113.25	113.23	113.25	36946
7/21/2016	1:40 PM	113.23	113.24	113.23	113.23	18602
7/21/2016	1:41 PM	113.255	113.26	113.2262	113.23	14290
7/21/2016	1:42 PM	113.238	113.2651	113.238	113.26	33009
7/21/2016	1:43 PM	113.21	113.23	113.19	113.23	15936
7/21/2016	1:44 PM	113.2	113.2	113.19	113.2	11762
7/21/2016	1:45 PM	113.19	113.2	113.19	113.19	21882
7/21/2016	1:46 PM	113.22	113.22	113.1866	113.19	23192
7/21/2016	1:47 PM	113.21	113.218	113.2	113.21	15465
7/21/2016	1:48 PM	113.19	113.21	113.185	113.2059	36817
7/21/2016	1:49 PM	113.18	113.2	113.18	113.19	28434
7/21/2016	1:50 PM	113.14	113.19	113.14	113.175	59464
7/21/2016	1:51 PM	113.12	113.15	113.11	113.14	32413
7/21/2016	1:52 PM	113.121	113.13	113.11	113.12	60164
7/21/2016	1:53 PM	113.11	113.13	113.11	113.125	50106
7/21/2016	1:54 PM	113.14	113.15	113.09	113.11	87020
7/21/2016	1:55 PM	113.12	113.13	113.11	113.13	44136
7/21/2016	1:56 PM	113.12	113.12	113.08	113.11	46357
7/21/2016	1:57 PM	113.14	113.14	113.115	113.12	183688
7/21/2016	1:58 PM	113.135	113.14	113.13	113.14	36193
7/21/2016	1:59 PM	113.15	113.16	113.1399	113.14	29662
7/21/2016	2:00 PM	113.16	113.16	113.137	113.1481	46624
7/21/2016	2:01 PM	113.1447	113.16	113.1447	113.16	31299
7/21/2016	2:02 PM	113.17	113.179	113.15	113.15	17974
7/21/2016	2:03 PM	113.15	113.1737	113.15	113.1737	9841
7/21/2016	2:04 PM	113.14	113.141	113.13	113.14	10459
7/21/2016	2:05 PM	113.13	113.14	113.12	113.14	17148
7/21/2016	2:06 PM	113.12	113.15	113.12	113.14	27086
7/21/2016	2:07 PM	113.14	113.15	113.12	113.12	14179
7/21/2016	2:08 PM	113.14	113.1455	113.13	113.14	6862
7/21/2016	2:09 PM	113.15	113.16	113.15	113.15	1600
7/21/2016	2:10 PM	113.095	113.1481	113.09	113.1481	49616
7/21/2016	2:11 PM	113.023	113.09	113.023	113.09	146953
7/21/2016	2:12 PM	113.06	113.06	113.02	113.03	322225
7/21/2016	2:13 PM	113.05	113.0782	113.05	113.0666	264680
7/21/2016	2:14 PM	113.0895	113.09	113.05	113.05	22649
7/21/2016	2:15 PM	113.05	113.08	113.05	113.08	15164
7/21/2016	2:16 PM	113.05	113.06	113.031	113.05	24412
7/21/2016	2:17 PM	113.038	113.044	113.03	113.04	40475
7/21/2016	2:18 PM	113.02	113.04	113.02	113.03	18778
7/21/2016	2:19 PM	113.03	113.05	113.03	113.03	20847
7/21/2016	2:20 PM	113.04	113.04	113.0218	113.03	10304
7/21/2016	2:21 PM	113.09	113.1	113.05	113.05	17920
7/21/2016	2:22 PM	113.09	113.0962	113.07	113.09	17751
7/21/2016	2:23 PM	113.08	113.094	113.075	113.09	23821
7/21/2016	2:24 PM	113.0835	113.09	113.08	113.085	3102
7/21/2016	2:25 PM	113.07	113.08	113.07	113.08	5893
7/21/2016	2:26 PM	113.0415	113.08	113.04	113.08	28587
7/21/2016	2:27 PM	113.07	113.07	113.05	113.05	10637
7/21/2016	2:28 PM	113.105	113.119	113.08	113.08	14333
7/21/2016	2:29 PM	113.1	113.11	113.0801	113.11	10916
7/21/2016	2:30 PM	113.09	113.11	113.09	113.1	10060
7/21/2016	2:31 PM	113.07	113.09	113.07	113.09	29501
7/21/2016	2:32 PM	113.1	113.11	113.06	113.06	54549
7/21/2016	2:33 PM	113.1	113.11	113.08	113.1	4616
7/21/2016	2:34 PM	113.1	113.12	113.1	113.11	19862
7/21/2016	2:35 PM	113.09	113.1066	113.09	113.1	2577
7/21/2016	2:36 PM	113.0863	113.1	113.08	113.09	2837
7/21/2016	2:37 PM	113.085	113.085	113.07	113.08	18702
7/21/2016	2:38 PM	113.061	113.081	113.06	113.081	6478
7/21/2016	2:39 PM	113.08	113.0889	113.06	113.06	2870
7/21/2016	2:40 PM	113.065	113.075	113.06	113.07	3587
7/21/2016	2:41 PM	113.105	113.115	113.07	113.07	10017
7/21/2016	2:42 PM	113.1	113.115	113.095	113.11	8109
7/21/2016	2:43 PM	113.09	113.11	113.09	113.11	5616
7/21/2016	2:44 PM	113.04	113.1	113.04	113.09	44034
7/21/2016	2:45 PM	113.04	113.065	113.04	113.0499	24509
7/21/2016	2:46 PM	113.01	113.0465	113	113.035	54255
7/21/2016	2:47 PM	113	113.02	113	113.0077	29035
7/21/2016	2:48 PM	113	113.015	112.99	113	39200
7/21/2016	2:49 PM	112.96	113	112.96	113	72338
7/21/2016	2:50 PM	113.02	113.03	112.96	112.96	72619
7/21/2016	2:51 PM	113.03	113.04	113.02	113.02	43962
7/21/2016	2:52 PM	113.04	113.051	113.04	113.04	13392
7/21/2016	2:53 PM	113.045	113.05	113.03	113.04	30685
7/21/2016	2:54 PM	113.04	113.0462	113.0327	113.04	6600
7/21/2016	2:55 PM	113.04	113.05	113.025	113.03	18072
7/21/2016	2:56 PM	113.06	113.07	113.04	113.04	15011
7/21/2016	2:57 PM	113.047	113.06	113.03	113.06	8186
7/21/2016	2:58 PM	113.04	113.05	113.02	113.045	31729
7/21/2016	2:59 PM	113.05	113.06	113.04	113.048	7395
7/21/2016	3:00 PM	113.005	113.03	113.005	113.03	8562
7/21/2016	3:01 PM	112.99	113	112.97	113	34225
7/21/2016	3:02 PM	112.99	112.999	112.98	112.99	14735
7/21/2016	3:03 PM	113.01	113.03	112.99	112.995	24652
7/21/2016	3:04 PM	112.98	113	112.98	113	48466
7/21/2016	3:05 PM	112.98	112.99	112.98	112.985	13634
7/21/2016	3:06 PM	112.95	112.99	112.94	112.98	78470
7/21/2016	3:07 PM	112.9	112.96	112.9	112.95	89217
7/21/2016	3:08 PM	112.9193	112.92	112.9	112.9	10130
7/21/2016	3:09 PM	112.9	112.92	112.89	112.91	64601
7/21/2016	3:10 PM	112.87	112.9	112.87	112.891	28745
7/21/2016	3:11 PM	112.9	112.91	112.87	112.88	29027
7/21/2016	3:12 PM	112.9041	112.91	112.89	112.895	37332
7/21/2016	3:13 PM	112.9	112.909	112.88	112.9037	99836
7/21/2016	3:14 PM	112.91	112.91	112.88	112.9	11693
7/21/2016	3:15 PM	112.917	112.92	112.89	112.9132	26216
7/21/2016	3:16 PM	112.94	112.94	112.91	112.91	71468
7/21/2016	3:17 PM	112.939	112.94	112.92	112.94	32388
7/21/2016	3:18 PM	112.91	112.935	112.9	112.935	21782
7/21/2016	3:19 PM	112.935	112.94	112.9184	112.92	33970
7/21/2016	3:20 PM	112.98	112.98	112.93	112.935	68421
7/21/2016	3:21 PM	112.96	112.98	112.95	112.98	12648
7/21/2016	3:22 PM	112.96	112.97	112.96	112.97	7531
7/21/2016	3:23 PM	113	113	112.96	112.96	57945
7/21/2016	3:24 PM	112.99	113	112.96	113	36831
7/21/2016	3:25 PM	113.01	113.01	112.9999	112.9999	11838
7/21/2016	3:26 PM	113.01	113.035	113	113.01	43728
7/21/2016	3:27 PM	113.02	113.025	113.01	113.015	28886
7/21/2016	3:28 PM	113	113.025	113	113.02	22961
7/21/2016	3:29 PM	113.025	113.0299	112.99	113	14500
7/21/2016	3:30 PM	113.041	113.045	113.02	113.021	28223
7/21/2016	3:31 PM	113.065	113.07	113.05	113.05	28050
7/21/2016	3:32 PM	113.0537	113.07	113.04	113.07	32352
7/21/2016	3:33 PM	113.03	113.06	113.03	113.05	17372
7/21/2016	3:34 PM	113.08	113.08	113.035	113.035	34019
7/21/2016	3:35 PM	113.11	113.12	113.07	113.0729	43017
7/21/2016	3:36 PM	113.09	113.125	113.08	113.12	44943
7/21/2016	3:37 PM	113.0737	113.1	113.07	113.09	38262
7/21/2016	3:38 PM	113.08	113.085	113.06	113.08	36619
7/21/2016	3:39 PM	113.05	113.09	113.05	113.09	22830
7/21/2016	3:40 PM	113.055	113.06	113.0327	113.049	49603
7/21/2016	3:41 PM	113.0782	113.08	113.055	113.06	31035
7/21/2016	3:42 PM	113.06	113.09	113.055	113.08	67030
7/21/2016	3:43 PM	113.05	113.06	113.04	113.06	19973
7/21/2016	3:44 PM	113.059	113.06	113.03	113.04	31780
7/21/2016	3:45 PM	113.04	113.06	113.03	113.055	23374
7/21/2016	3:46 PM	113.12	113.13	113.035	113.035	139473
7/21/2016	3:47 PM	113.13	113.16	113.12	113.125	66248
7/21/2016	3:48 PM	113.155	113.16	113.13	113.135	25436
7/21/2016	3:49 PM	113.125	113.16	113.12	113.155	34038
7/21/2016	3:50 PM	113.12	113.139	113.11	113.12	46224
7/21/2016	3:51 PM	113.12	113.15	113.12	113.13	104269
7/21/2016	3:52 PM	113.13	113.14	113.11	113.11	25776
7/21/2016	3:53 PM	113.13	113.135	113.11	113.12	13205
7/21/2016	3:54 PM	113.1256	113.1499	113.12	113.13	31421
7/21/2016	3:55 PM	113.125	113.14	113.125	113.14	59516
7/21/2016	3:56 PM	113.17	113.17	113.11	113.125	165552
7/21/2016	3:57 PM	113.155	113.18	113.155	113.165	77262
7/21/2016	3:58 PM	113.17	113.185	113.16	113.16	186765
7/21/2016	3:59 PM	113.18	113.2	113.17	113.17	262427
7/21/2016	4:00 PM	113.18	113.22	113.18	113.19	494052
7/22/2016	9:31 AM	113.235	113.32	113.22	113.29	337677
7/22/2016	9:32 AM	113.18	113.25	113.18	113.24	94581
7/22/2016	9:33 AM	113.14	113.2	113.13	113.19	80697
7/22/2016	9:34 AM	113.07	113.14	113.07	113.14	77785
7/22/2016	9:35 AM	113.0775	113.09	113.03	113.07	123100
7/22/2016	9:36 AM	112.99	113.12	112.98	113.0775	119394
7/22/2016	9:37 AM	112.92	112.986	112.911	112.98	82187
7/22/2016	9:38 AM	112.99	113	112.93	112.93	73700
7/22/2016	9:39 AM	112.99	113	112.96	112.99	49961
7/22/2016	9:40 AM	112.961	113	112.95	112.99	55992
7/22/2016	9:41 AM	112.98	112.9995	112.95	112.97	30807
7/22/2016	9:42 AM	113.03	113.0311	112.98	112.98	58322
7/22/2016	9:43 AM	113.04	113.07	113.03	113.03	90746
7/22/2016	9:44 AM	113.02	113.05	113	113.05	57061
7/22/2016	9:45 AM	113.05	113.07	113.03	113.03	38246
7/22/2016	9:46 AM	113.15	113.15	113.055	113.055	71403
7/22/2016	9:47 AM	113.12	113.15	113.1035	113.14	94496
7/22/2016	9:48 AM	113.165	113.18	113.1	113.11	56288
7/22/2016	9:49 AM	113.16	113.17	113.15	113.16	22509
7/22/2016	9:50 AM	113.12	113.164	113.12	113.161	56429
7/22/2016	9:51 AM	113.17	113.18	113.1	113.13	32138
7/22/2016	9:52 AM	113.16	113.18	113.14	113.17	54358
7/22/2016	9:53 AM	113.19	113.19	113.15	113.17	26914
7/22/2016	9:54 AM	113.17	113.205	113.15	113.191	34904
7/22/2016	9:55 AM	113.16	113.18	113.15	113.17	20840
7/22/2016	9:56 AM	113.075	113.17	113.075	113.16	35483
7/22/2016	9:57 AM	113.09	113.1	113.05	113.08	33638
7/22/2016	9:58 AM	113.12	113.14	113.1	113.11	21467
7/22/2016	9:59 AM	113.18	113.19	113.12	113.12	31034
7/22/2016	10:00 AM	113.19	113.2	113.14	113.17	64658
7/22/2016	10:01 AM	113.19	113.2059	113.16	113.1825	49583
7/22/2016	10:02 AM	113.341	113.35	113.2	113.2	122051
7/22/2016	10:03 AM	113.3576	113.396	113.3426	113.3426	73363
7/22/2016	10:04 AM	113.34	113.36	113.34	113.351	84092
7/22/2016	10:05 AM	113.3233	113.349	113.3	113.34	62064
7/22/2016	10:06 AM	113.4	113.405	113.32	113.33	81909
7/22/2016	10:07 AM	113.38	113.4	113.36	113.4	55286
7/22/2016	10:08 AM	113.33	113.38	113.31	113.38	28322
7/22/2016	10:09 AM	113.35	113.35	113.32	113.33	17016
7/22/2016	10:10 AM	113.3262	113.365	113.305	113.36	27581
7/22/2016	10:11 AM	113.29	113.3203	113.28	113.3203	18745
7/22/2016	10:12 AM	113.295	113.3099	113.27	113.3	24893
7/22/2016	10:13 AM	113.339	113.339	113.28	113.29	56389
7/22/2016	10:14 AM	113.3	113.33	113.3	113.33	16543
7/22/2016	10:15 AM	113.28	113.3	113.27	113.29	16902
7/22/2016	10:16 AM	113.26	113.29	113.25	113.28	38146
7/22/2016	10:17 AM	113.31	113.315	113.2407	113.26	30862
7/22/2016	10:18 AM	113.265	113.31	113.26	113.3	22441
7/22/2016	10:19 AM	113.29	113.3	113.26	113.268	72639
7/22/2016	10:20 AM	113.32	113.32	113.2807	113.29	9983
7/22/2016	10:21 AM	113.36	113.38	113.3101	113.315	46773
7/22/2016	10:22 AM	113.36	113.38	113.35	113.3699	30919
7/22/2016	10:23 AM	113.37	113.38	113.35	113.36	51008
7/22/2016	10:24 AM	113.4	113.4	113.36	113.37	45570
7/22/2016	10:25 AM	113.43	113.44	113.39	113.39	36075
7/22/2016	10:26 AM	113.44	113.4495	113.4305	113.44	22571
7/22/2016	10:27 AM	113.44	113.48	113.44	113.445	45106
7/22/2016	10:28 AM	113.42	113.44	113.415	113.44	23383
7/22/2016	10:29 AM	113.4	113.43	113.39	113.42	38395
7/22/2016	10:30 AM	113.36	113.4	113.35	113.4	17447
7/22/2016	10:31 AM	113.35	113.398	113.35	113.36	21012
7/22/2016	10:32 AM	113.37	113.37	113.33	113.35	40393
7/22/2016	10:33 AM	113.375	113.4	113.36	113.36	36336
7/22/2016	10:34 AM	113.395	113.4	113.37	113.375	23568
7/22/2016	10:35 AM	113.43	113.45	113.38	113.39	69570
7/22/2016	10:36 AM	113.48	113.48	113.42	113.43	16899
7/22/2016	10:37 AM	113.46	113.48	113.45	113.48	15190
7/22/2016	10:38 AM	113.47	113.479	113.46	113.46	18492
7/22/2016	10:39 AM	113.45	113.48	113.45	113.47	17595
7/22/2016	10:40 AM	113.46	113.48	113.45	113.455	16187
7/22/2016	10:41 AM	113.49	113.5	113.45	113.46	24920
7/22/2016	10:42 AM	113.48	113.5	113.47	113.49	21934
7/22/2016	10:43 AM	113.46	113.49	113.46	113.48	18811
7/22/2016	10:44 AM	113.491	113.5	113.455	113.46	12070
7/22/2016	10:45 AM	113.5	113.515	113.48	113.49	71586
7/22/2016	10:46 AM	113.52	113.54	113.5	113.51	15763
7/22/2016	10:47 AM	113.51	113.5282	113.5	113.52	36780
7/22/2016	10:48 AM	113.51	113.52	113.5	113.51	9024
7/22/2016	10:49 AM	113.505	113.51	113.5	113.509	37183
7/22/2016	10:50 AM	113.535	113.5459	113.507	113.51	12424
7/22/2016	10:51 AM	113.53	113.55	113.524	113.53	19683
7/22/2016	10:52 AM	113.54	113.55	113.52	113.53	37033
7/22/2016	10:53 AM	113.51	113.55	113.505	113.539	42141
7/22/2016	10:54 AM	113.51	113.51	113.49	113.51	18333
7/22/2016	10:55 AM	113.52	113.526	113.5	113.5	55332
7/22/2016	10:56 AM	113.5295	113.5295	113.51	113.5162	7412
7/22/2016	10:57 AM	113.51	113.53	113.5	113.53	28105
7/22/2016	10:58 AM	113.5	113.51	113.5	113.5	4816
7/22/2016	10:59 AM	113.515	113.53	113.481	113.49	12152
7/22/2016	11:00 AM	113.52	113.52	113.5	113.51	16859
7/22/2016	11:01 AM	113.52	113.53	113.51	113.52	40449
7/22/2016	11:02 AM	113.51	113.53	113.51	113.52	8959
7/22/2016	11:03 AM	113.53	113.53	113.51	113.52	24507
7/22/2016	11:04 AM	113.5	113.54	113.49	113.53	32130
7/22/2016	11:05 AM	113.47	113.49	113.465	113.49	44318
7/22/2016	11:06 AM	113.44	113.47	113.44	113.47	55540
7/22/2016	11:07 AM	113.46	113.46	113.4405	113.45	8223
7/22/2016	11:08 AM	113.46	113.46	113.45	113.46	6475
7/22/2016	11:09 AM	113.45	113.47	113.45	113.46	5023
7/22/2016	11:10 AM	113.41	113.45	113.41	113.45	46920
7/22/2016	11:11 AM	113.395	113.42	113.3935	113.41	39767
7/22/2016	11:12 AM	113.39	113.4	113.38	113.4	25173
7/22/2016	11:13 AM	113.4	113.4	113.39	113.39	8144
7/22/2016	11:14 AM	113.38	113.4	113.38	113.4	12536
7/22/2016	11:15 AM	113.38	113.4	113.37	113.38	52449
7/22/2016	11:16 AM	113.39	113.39	113.36	113.37	10237
7/22/2016	11:17 AM	113.375	113.401	113.375	113.389	16015
7/22/2016	11:18 AM	113.37	113.37	113.365	113.37	5277
7/22/2016	11:19 AM	113.3815	113.39	113.37	113.37	23923
7/22/2016	11:20 AM	113.36	113.38	113.36	113.38	8719
7/22/2016	11:21 AM	113.38	113.38	113.365	113.365	8140
7/22/2016	11:22 AM	113.4	113.4	113.39	113.39	20102
7/22/2016	11:23 AM	113.41	113.41	113.3935	113.4	2780
7/22/2016	11:24 AM	113.41	113.41	113.4	113.41	5220
7/22/2016	11:25 AM	113.42	113.42	113.41	113.41	3650
7/22/2016	11:26 AM	113.417	113.42	113.41	113.411	9067
7/22/2016	11:27 AM	113.43	113.43	113.404	113.41	13549
7/22/2016	11:28 AM	113.43	113.431	113.42	113.4275	7565
7/22/2016	11:29 AM	113.444	113.45	113.43	113.43	9386
7/22/2016	11:30 AM	113.459	113.459	113.43	113.44	8257
7/22/2016	11:31 AM	113.459	113.4599	113.44	113.45	10599
7/22/2016	11:32 AM	113.49	113.49	113.459	113.459	10424
7/22/2016	11:33 AM	113.48	113.5	113.48	113.49	24728
7/22/2016	11:34 AM	113.5	113.5	113.4762	113.48	3850
7/22/2016	11:35 AM	113.5	113.5	113.48	113.49	8123
7/22/2016	11:36 AM	113.5153	113.52	113.495	113.495	15903
7/22/2016	11:37 AM	113.52	113.53	113.51	113.5199	3000
7/22/2016	11:38 AM	113.535	113.535	113.52	113.52	8324
7/22/2016	11:39 AM	113.486	113.53	113.48	113.53	18134
7/22/2016	11:40 AM	113.5	113.5	113.48	113.49	6618
7/22/2016	11:41 AM	113.5089	113.51	113.5	113.5062	10330
7/22/2016	11:42 AM	113.51	113.52	113.5	113.5	7715
7/22/2016	11:43 AM	113.54	113.54	113.5036	113.5036	6925
7/22/2016	11:44 AM	113.526	113.55	113.526	113.54	38660
7/22/2016	11:45 AM	113.5301	113.535	113.5195	113.525	9120
7/22/2016	11:46 AM	113.57	113.57	113.53	113.53	14354
7/22/2016	11:47 AM	113.565	113.57	113.56	113.56	30171
7/22/2016	11:48 AM	113.56	113.59	113.56	113.57	31017
7/22/2016	11:49 AM	113.58	113.59	113.561	113.57	11341
7/22/2016	11:50 AM	113.59	113.59	113.57	113.59	19881
7/22/2016	11:51 AM	113.61	113.63	113.58	113.59	91665
7/22/2016	11:52 AM	113.62	113.64	113.61	113.62	43265
7/22/2016	11:53 AM	113.64	113.65	113.62	113.63	42397
7/22/2016	11:54 AM	113.67	113.67	113.64	113.65	41660
7/22/2016	11:55 AM	113.67	113.685	113.646	113.675	71562
7/22/2016	11:56 AM	113.68	113.69	113.67	113.675	9205
7/22/2016	11:57 AM	113.705	113.7085	113.68	113.6807	38585
7/22/2016	11:58 AM	113.702	113.72	113.691	113.7001	10887
7/22/2016	11:59 AM	113.7153	113.7166	113.71	113.71	8994
7/22/2016	12:00 PM	113.7	113.7164	113.7	113.71	24022
7/22/2016	12:01 PM	113.701	113.72	113.7	113.7	28620
7/22/2016	12:02 PM	113.71	113.71	113.695	113.71	5165
7/22/2016	12:03 PM	113.725	113.73	113.69	113.71	30361
7/22/2016	12:04 PM	113.705	113.73	113.7	113.72	34626
7/22/2016	12:05 PM	113.685	113.71	113.68	113.7082	16747
7/22/2016	12:06 PM	113.6793	113.69	113.675	113.69	14273
7/22/2016	12:07 PM	113.68	113.68	113.67	113.6793	10901
7/22/2016	12:08 PM	113.68	113.69	113.675	113.6799	51537
7/22/2016	12:09 PM	113.66	113.68	113.66	113.6799	3974
7/22/2016	12:10 PM	113.66	113.67	113.66	113.66	27252
7/22/2016	12:11 PM	113.67	113.67	113.647	113.65	20765
7/22/2016	12:12 PM	113.66	113.67	113.651	113.67	10733
7/22/2016	12:13 PM	113.669	113.67	113.66	113.66	14125
7/22/2016	12:14 PM	113.66	113.67	113.655	113.66	8726
7/22/2016	12:15 PM	113.65	113.655	113.65	113.65	4145
7/22/2016	12:16 PM	113.64	113.65	113.64	113.6479	19291
7/22/2016	12:17 PM	113.65	113.65	113.645	113.6495	7075
7/22/2016	12:18 PM	113.65	113.66	113.64	113.6567	7624
7/22/2016	12:19 PM	113.6519	113.656	113.649	113.649	10496
7/22/2016	12:20 PM	113.65	113.66	113.65	113.65	15007
7/22/2016	12:21 PM	113.66	113.66	113.65	113.65	101861
7/22/2016	12:22 PM	113.6865	113.6865	113.66	113.66	31530
7/22/2016	12:23 PM	113.7	113.71	113.68	113.69	42340
7/22/2016	12:24 PM	113.7	113.73	113.7	113.71	56066
7/22/2016	12:25 PM	113.715	113.72	113.695	113.7	83311
7/22/2016	12:26 PM	113.76	113.77	113.72	113.72	90840
7/22/2016	12:27 PM	113.7538	113.77	113.74	113.76	19565
7/22/2016	12:28 PM	113.74	113.76	113.74	113.7538	14124
7/22/2016	12:29 PM	113.7785	113.78	113.73	113.74	52772
7/22/2016	12:30 PM	113.77	113.78	113.77	113.77	16714
7/22/2016	12:31 PM	113.75	113.77	113.74	113.77	25750
7/22/2016	12:32 PM	113.75	113.75	113.739	113.749	19150
7/22/2016	12:33 PM	113.76	113.77	113.76	113.76	37565
7/22/2016	12:34 PM	113.7467	113.77	113.745	113.76	13149
7/22/2016	12:35 PM	113.73	113.75	113.73	113.75	20344
7/22/2016	12:36 PM	113.734	113.74	113.73	113.74	20060
7/22/2016	12:37 PM	113.685	113.73	113.681	113.73	40902
7/22/2016	12:38 PM	113.68	113.691	113.68	113.68	11719
7/22/2016	12:39 PM	113.68	113.7	113.68	113.68	20985
7/22/2016	12:40 PM	113.66	113.685	113.66	113.68	7200
7/22/2016	12:41 PM	113.66	113.67	113.65	113.67	41567
7/22/2016	12:42 PM	113.69	113.69	113.65	113.66	35698
7/22/2016	12:43 PM	113.69	113.7	113.674	113.68	9115
7/22/2016	12:44 PM	113.69	113.71	113.69	113.69	10526
7/22/2016	12:45 PM	113.7	113.709	113.69	113.69	21584
7/22/2016	12:46 PM	113.719	113.719	113.6961	113.7	25238
7/22/2016	12:47 PM	113.7108	113.72	113.7	113.71	44911
7/22/2016	12:48 PM	113.7	113.72	113.7	113.71	58063
7/22/2016	12:49 PM	113.69	113.71	113.69	113.7	10183
7/22/2016	12:50 PM	113.72	113.72	113.68	113.68	6582
7/22/2016	12:51 PM	113.71	113.715	113.7	113.715	6121
7/22/2016	12:52 PM	113.7027	113.7137	113.7	113.7137	11680
7/22/2016	12:53 PM	113.73	113.73	113.71	113.71	31551
7/22/2016	12:54 PM	113.76	113.77	113.73	113.73	46673
7/22/2016	12:55 PM	113.74	113.76	113.74	113.75	23872
7/22/2016	12:56 PM	113.75	113.7599	113.73	113.73	15725
7/22/2016	12:57 PM	113.725	113.75	113.725	113.75	23367
7/22/2016	12:58 PM	113.72	113.72	113.7049	113.71	13729
7/22/2016	12:59 PM	113.7019	113.72	113.7019	113.72	2994
7/22/2016	1:00 PM	113.67	113.69	113.67	113.69	32041
7/22/2016	1:01 PM	113.64	113.6757	113.64	113.67	55419
7/22/2016	1:02 PM	113.64	113.65	113.63	113.65	10456
7/22/2016	1:03 PM	113.64	113.64	113.63	113.63	12008
7/22/2016	1:04 PM	113.64	113.65	113.64	113.645	15236
7/22/2016	1:05 PM	113.623	113.64	113.62	113.637	6069
7/22/2016	1:06 PM	113.62	113.6293	113.62	113.625	7683
7/22/2016	1:07 PM	113.6501	113.66	113.61	113.61	58828
7/22/2016	1:08 PM	113.6534	113.6534	113.639	113.65	13010
7/22/2016	1:09 PM	113.65	113.659	113.6473	113.65	5998
7/22/2016	1:10 PM	113.67	113.67	113.641	113.6425	2100
7/22/2016	1:11 PM	113.66	113.675	113.64	113.6656	19087
7/22/2016	1:12 PM	113.65	113.67	113.65	113.66	48868
7/22/2016	1:13 PM	113.651	113.6605	113.64	113.645	7093
7/22/2016	1:14 PM	113.64	113.665	113.64	113.651	29284
7/22/2016	1:15 PM	113.65	113.65	113.64	113.64	4560
7/22/2016	1:16 PM	113.641	113.641	113.641	113.641	460
7/22/2016	1:17 PM	113.63	113.659	113.63	113.65	17109
7/22/2016	1:18 PM	113.63	113.635	113.63	113.63	2776
7/22/2016	1:19 PM	113.625	113.64	113.621	113.63	4605
7/22/2016	1:20 PM	113.625	113.63	113.62	113.62	16921
7/22/2016	1:21 PM	113.65	113.65	113.6238	113.63	25680
7/22/2016	1:22 PM	113.64	113.65	113.64	113.65	4959
7/22/2016	1:23 PM	113.65	113.65	113.64	113.64	14026
7/22/2016	1:24 PM	113.669	113.67	113.65	113.65	3120
7/22/2016	1:25 PM	113.66	113.669	113.65	113.66	16500
7/22/2016	1:26 PM	113.66	113.665	113.65	113.65	8936
7/22/2016	1:27 PM	113.64	113.66	113.635	113.66	10163
7/22/2016	1:28 PM	113.66	113.668	113.64	113.64	5931
7/22/2016	1:29 PM	113.66	113.66	113.65	113.65	5632
7/22/2016	1:30 PM	113.66	113.663	113.65	113.66	4522
7/22/2016	1:31 PM	113.6601	113.68	113.654	113.654	77815
7/22/2016	1:32 PM	113.66	113.67	113.65	113.66	18516
7/22/2016	1:33 PM	113.66	113.67	113.66	113.665	10852
7/22/2016	1:34 PM	113.65	113.6599	113.6433	113.65	14969
7/22/2016	1:35 PM	113.66	113.68	113.65	113.65	56472
7/22/2016	1:36 PM	113.6358	113.65	113.6358	113.65	7272
7/22/2016	1:37 PM	113.63	113.6464	113.63	113.64	11285
7/22/2016	1:38 PM	113.62	113.625	113.615	113.6233	34140
7/22/2016	1:39 PM	113.58	113.601	113.57	113.6	10757
7/22/2016	1:40 PM	113.57	113.5745	113.5639	113.5745	7369
7/22/2016	1:41 PM	113.58	113.5939	113.57	113.58	11138
7/22/2016	1:42 PM	113.58	113.58	113.56	113.58	9827
7/22/2016	1:43 PM	113.57	113.5842	113.57	113.58	8738
7/22/2016	1:44 PM	113.59	113.59	113.5732	113.5732	16860
7/22/2016	1:45 PM	113.58	113.58	113.571	113.58	27098
7/22/2016	1:46 PM	113.58	113.58	113.57	113.58	13559
7/22/2016	1:47 PM	113.59	113.59	113.58	113.58	14477
7/22/2016	1:48 PM	113.59	113.6095	113.59	113.6	2325
7/22/2016	1:49 PM	113.625	113.63	113.59	113.59	6367
7/22/2016	1:50 PM	113.6261	113.63	113.62	113.63	1826
7/22/2016	1:51 PM	113.6399	113.64	113.63	113.63	7313
7/22/2016	1:52 PM	113.64	113.64	113.631	113.64	4834
7/22/2016	1:53 PM	113.66	113.66	113.64	113.64	48298
7/22/2016	1:54 PM	113.6639	113.67	113.65	113.67	15611
7/22/2016	1:55 PM	113.656	113.68	113.656	113.66	8147
7/22/2016	1:56 PM	113.64	113.66	113.631	113.6567	5344
7/22/2016	1:57 PM	113.65	113.66	113.6495	113.6495	17961
7/22/2016	1:58 PM	113.64	113.65	113.64	113.65	5275
7/22/2016	1:59 PM	113.642	113.645	113.639	113.639	4131
7/22/2016	2:00 PM	113.65	113.665	113.65	113.65	33169
7/22/2016	2:01 PM	113.64	113.65	113.64	113.65	11533
7/22/2016	2:02 PM	113.61	113.64	113.61	113.64	16238
7/22/2016	2:03 PM	113.61	113.62	113.6001	113.61	16279
7/22/2016	2:04 PM	113.61	113.619	113.606	113.61	21671
7/22/2016	2:05 PM	113.5901	113.62	113.59	113.605	47482
7/22/2016	2:06 PM	113.63	113.635	113.59	113.6	28882
7/22/2016	2:07 PM	113.62	113.62	113.61	113.62	4652
7/22/2016	2:08 PM	113.63	113.64	113.61	113.6193	17600
7/22/2016	2:09 PM	113.63	113.64	113.621	113.64	3576
7/22/2016	2:10 PM	113.65	113.65	113.64	113.64	7714
7/22/2016	2:11 PM	113.6476	113.66	113.64	113.649	8776
7/22/2016	2:12 PM	113.6518	113.6518	113.65	113.65	3200
7/22/2016	2:13 PM	113.64	113.66	113.6301	113.659	43582
7/22/2016	2:14 PM	113.63	113.649	113.63	113.6361	12281
7/22/2016	2:15 PM	113.62	113.6373	113.61	113.6373	42785
7/22/2016	2:16 PM	113.61	113.6101	113.6001	113.61	10001
7/22/2016	2:17 PM	113.64	113.64	113.62	113.62	11328
7/22/2016	2:18 PM	113.64	113.64	113.625	113.64	6949
7/22/2016	2:19 PM	113.64	113.65	113.631	113.641	9548
7/22/2016	2:20 PM	113.645	113.65	113.63	113.637	115554
7/22/2016	2:21 PM	113.6499	113.65	113.6335	113.64	5436
7/22/2016	2:22 PM	113.63	113.64	113.63	113.64	7711
7/22/2016	2:23 PM	113.64	113.65	113.63	113.63	5746
7/22/2016	2:24 PM	113.65	113.65	113.635	113.64	13927
7/22/2016	2:25 PM	113.66	113.66	113.645	113.65	14202
7/22/2016	2:26 PM	113.69	113.69	113.6501	113.66	34744
7/22/2016	2:27 PM	113.68	113.69	113.6739	113.6815	11376
7/22/2016	2:28 PM	113.67	113.67	113.66	113.67	4775
7/22/2016	2:29 PM	113.6521	113.68	113.65	113.66	19558
7/22/2016	2:30 PM	113.6439	113.66	113.6439	113.65	5884
7/22/2016	2:31 PM	113.63	113.65	113.624	113.65	32789
7/22/2016	2:32 PM	113.62	113.6275	113.62	113.6239	3076
7/22/2016	2:33 PM	113.6	113.62	113.6	113.6151	1482
7/22/2016	2:34 PM	113.6	113.61	113.59	113.5961	25754
7/22/2016	2:35 PM	113.6	113.6075	113.6	113.6075	3990
7/22/2016	2:36 PM	113.62	113.6239	113.61	113.61	12054
7/22/2016	2:37 PM	113.6399	113.65	113.615	113.615	10419
7/22/2016	2:38 PM	113.6199	113.63	113.6189	113.63	5269
7/22/2016	2:39 PM	113.62	113.62	113.6	113.61	4575
7/22/2016	2:40 PM	113.61	113.6105	113.6	113.6105	3486
7/22/2016	2:41 PM	113.63	113.63	113.61	113.6154	2255
7/22/2016	2:42 PM	113.6384	113.64	113.621	113.625	2810
7/22/2016	2:43 PM	113.65	113.65	113.63	113.63	4594
7/22/2016	2:44 PM	113.631	113.66	113.631	113.65	14402
7/22/2016	2:45 PM	113.64	113.65	113.6399	113.64	23560
7/22/2016	2:46 PM	113.65	113.65	113.64	113.64	9060
7/22/2016	2:47 PM	113.65	113.66	113.65	113.65	5706
7/22/2016	2:48 PM	113.66	113.66	113.65	113.6545	18964
7/22/2016	2:49 PM	113.64	113.66	113.64	113.65	6791
7/22/2016	2:50 PM	113.64	113.65	113.625	113.64	43745
7/22/2016	2:51 PM	113.64	113.65	113.6393	113.65	17367
7/22/2016	2:52 PM	113.63	113.649	113.63	113.64	3919
7/22/2016	2:53 PM	113.64	113.64	113.63	113.6355	13403
7/22/2016	2:54 PM	113.64	113.64	113.63	113.64	33633
7/22/2016	2:55 PM	113.65	113.65	113.6355	113.64	35166
7/22/2016	2:56 PM	113.6555	113.66	113.65	113.65	16339
7/22/2016	2:57 PM	113.625	113.655	113.625	113.655	12795
7/22/2016	2:58 PM	113.61	113.6299	113.6	113.6299	10669
7/22/2016	2:59 PM	113.62	113.62	113.6	113.61	18556
7/22/2016	3:00 PM	113.64	113.64	113.6175	113.62	18141
7/22/2016	3:01 PM	113.6339	113.639	113.6215	113.639	15263
7/22/2016	3:02 PM	113.635	113.64	113.6247	113.64	9330
7/22/2016	3:03 PM	113.65	113.65	113.64	113.64	22622
7/22/2016	3:04 PM	113.61	113.64	113.61	113.64	76486
7/22/2016	3:05 PM	113.62	113.62	113.61	113.6199	29661
7/22/2016	3:06 PM	113.575	113.62	113.57	113.62	36801
7/22/2016	3:07 PM	113.5756	113.58	113.56	113.58	22663
7/22/2016	3:08 PM	113.61	113.61	113.58	113.58	5612
7/22/2016	3:09 PM	113.58	113.61	113.58	113.604	29564
7/22/2016	3:10 PM	113.5615	113.59	113.56	113.59	36500
7/22/2016	3:11 PM	113.5699	113.57	113.56	113.5668	7353
7/22/2016	3:12 PM	113.61	113.61	113.55	113.5603	81451
7/22/2016	3:13 PM	113.61	113.63	113.6	113.61	24055
7/22/2016	3:14 PM	113.6	113.61	113.59	113.61	11630
7/22/2016	3:15 PM	113.59	113.603	113.59	113.6	36863
7/22/2016	3:16 PM	113.583	113.595	113.5799	113.58	31503
7/22/2016	3:17 PM	113.561	113.59	113.5599	113.589	63728
7/22/2016	3:18 PM	113.6064	113.61	113.57	113.57	15054
7/22/2016	3:19 PM	113.61	113.61	113.59	113.6	19854
7/22/2016	3:20 PM	113.62	113.62	113.6025	113.61	19537
7/22/2016	3:21 PM	113.62	113.63	113.6041	113.61	21671
7/22/2016	3:22 PM	113.65	113.65	113.62	113.625	104050
7/22/2016	3:23 PM	113.65	113.67	113.64	113.65	64240
7/22/2016	3:24 PM	113.67	113.67	113.65	113.65	16234
7/22/2016	3:25 PM	113.65	113.67	113.645	113.665	49767
7/22/2016	3:26 PM	113.675	113.68	113.65	113.65	8023
7/22/2016	3:27 PM	113.67	113.68	113.66	113.67	56469
7/22/2016	3:28 PM	113.67	113.68	113.67	113.67	6777
7/22/2016	3:29 PM	113.6627	113.69	113.66	113.68	14656
7/22/2016	3:30 PM	113.6575	113.67	113.64	113.67	187747
7/22/2016	3:31 PM	113.65	113.66	113.649	113.655	57830
7/22/2016	3:32 PM	113.6599	113.66	113.64	113.65	21861
7/22/2016	3:33 PM	113.63	113.65	113.63	113.65	65634
7/22/2016	3:34 PM	113.65	113.66	113.62	113.63	43112
7/22/2016	3:35 PM	113.63	113.67	113.63	113.66	111047
7/22/2016	3:36 PM	113.625	113.63	113.61	113.63	34668
7/22/2016	3:37 PM	113.64	113.65	113.62	113.6205	21067
7/22/2016	3:38 PM	113.65	113.65	113.6325	113.64	6418
7/22/2016	3:39 PM	113.64	113.66	113.64	113.65	28436
7/22/2016	3:40 PM	113.64	113.66	113.63	113.64	12136
7/22/2016	3:41 PM	113.62	113.64	113.61	113.64	25761
7/22/2016	3:42 PM	113.63	113.63	113.615	113.619	12007
7/22/2016	3:43 PM	113.63	113.64	113.62	113.625	21673
7/22/2016	3:44 PM	113.61	113.6441	113.61	113.64	15294
7/22/2016	3:45 PM	113.621	113.621	113.6007	113.61	12676
7/22/2016	3:46 PM	113.63	113.63	113.61	113.625	77387
7/22/2016	3:47 PM	113.63	113.64	113.619	113.63	51443
7/22/2016	3:48 PM	113.625	113.635	113.59	113.635	45545
7/22/2016	3:49 PM	113.61	113.625	113.6	113.625	72894
7/22/2016	3:50 PM	113.63	113.63	113.6	113.61	164206
7/22/2016	3:51 PM	113.64	113.64	113.61	113.621	156124
7/22/2016	3:52 PM	113.64	113.64	113.62	113.63	40700
7/22/2016	3:53 PM	113.61	113.65	113.61	113.64	119661
7/22/2016	3:54 PM	113.58	113.61	113.57	113.6	163398
7/22/2016	3:55 PM	113.59	113.59	113.57	113.575	50941
7/22/2016	3:56 PM	113.57	113.59	113.57	113.59	46123
7/22/2016	3:57 PM	113.56	113.58	113.55	113.575	82256
7/22/2016	3:58 PM	113.5801	113.59	113.5501	113.5595	137944
7/22/2016	3:59 PM	113.61	113.61	113.57	113.58	106320
7/22/2016	4:00 PM	113.65	113.65	113.6	113.605	704992
7/25/2016	9:31 AM	113.555	113.57	113.53	113.53	123107
7/25/2016	9:32 AM	113.65	113.655	113.55	113.5508	81501
7/25/2016	9:33 AM	113.65	113.69	113.65	113.66	39260
7/25/2016	9:34 AM	113.61	113.65	113.601	113.65	59326
7/25/2016	9:35 AM	113.6	113.64	113.59	113.62	150281
7/25/2016	9:36 AM	113.49	113.6	113.49	113.6	62749
7/25/2016	9:37 AM	113.48	113.505	113.45	113.49	43956
7/25/2016	9:38 AM	113.49	113.5	113.46	113.481	38544
7/25/2016	9:39 AM	113.44	113.49	113.4261	113.49	52154
7/25/2016	9:40 AM	113.49	113.5	113.45	113.45	30032
7/25/2016	9:41 AM	113.495	113.5	113.48	113.5	41022
7/25/2016	9:42 AM	113.55	113.55	113.4705	113.495	43514
7/25/2016	9:43 AM	113.53	113.56	113.49	113.55	40438
7/25/2016	9:44 AM	113.52	113.52	113.5	113.5	29520
7/25/2016	9:45 AM	113.58	113.59	113.52	113.52	40588
7/25/2016	9:46 AM	113.57	113.61	113.55	113.59	26948
7/25/2016	9:47 AM	113.59	113.59	113.56	113.5661	15222
7/25/2016	9:48 AM	113.68	113.689	113.59	113.59	60180
7/25/2016	9:49 AM	113.57	113.68	113.57	113.68	106349
7/25/2016	9:50 AM	113.53	113.59	113.515	113.56	77422
7/25/2016	9:51 AM	113.51	113.5513	113.51	113.52	26260
7/25/2016	9:52 AM	113.53	113.6	113.51	113.51	51763
7/25/2016	9:53 AM	113.53	113.57	113.51	113.521	40657
7/25/2016	9:54 AM	113.58	113.59	113.504	113.53	80112
7/25/2016	9:55 AM	113.57	113.609	113.57	113.57	41135
7/25/2016	9:56 AM	113.6	113.6	113.56	113.56	9937
7/25/2016	9:57 AM	113.52	113.62	113.52	113.6	79312
7/25/2016	9:58 AM	113.458	113.5135	113.44	113.51	49861
7/25/2016	9:59 AM	113.49	113.49	113.44	113.45	64191
7/25/2016	10:00 AM	113.45	113.5	113.4225	113.4857	244866
7/25/2016	10:01 AM	113.48	113.48	113.43	113.43	52063
7/25/2016	10:02 AM	113.55	113.55	113.47	113.47	57991
7/25/2016	10:03 AM	113.53	113.55	113.505	113.545	37439
7/25/2016	10:04 AM	113.55	113.55	113.52	113.54	19467
7/25/2016	10:05 AM	113.5442	113.59	113.5442	113.55	16797
7/25/2016	10:06 AM	113.525	113.57	113.52	113.55	19252
7/25/2016	10:07 AM	113.44	113.52	113.44	113.52	32792
7/25/2016	10:08 AM	113.47	113.47	113.42	113.42	18913
7/25/2016	10:09 AM	113.47	113.49	113.4416	113.48	31357
7/25/2016	10:10 AM	113.49	113.52	113.48	113.48	8062
7/25/2016	10:11 AM	113.44	113.51	113.44	113.5	14310
7/25/2016	10:12 AM	113.39	113.45	113.39	113.435	65046
7/25/2016	10:13 AM	113.39	113.41	113.38	113.39	34896
7/25/2016	10:14 AM	113.39	113.39	113.35	113.39	44466
7/25/2016	10:15 AM	113.41	113.43	113.37	113.39	24714
7/25/2016	10:16 AM	113.3499	113.41	113.3499	113.41	32777
7/25/2016	10:17 AM	113.37	113.37	113.32	113.34	33191
7/25/2016	10:18 AM	113.45	113.45	113.36	113.36	37608
7/25/2016	10:19 AM	113.445	113.48	113.435	113.451	62709
7/25/2016	10:20 AM	113.46	113.46	113.42	113.44	24285
7/25/2016	10:21 AM	113.42	113.45	113.42	113.45	9687
7/25/2016	10:22 AM	113.41	113.43	113.41	113.42	16142
7/25/2016	10:23 AM	113.43	113.43	113.39	113.42	26067
7/25/2016	10:24 AM	113.46	113.46	113.42	113.434	17287
7/25/2016	10:25 AM	113.445	113.45	113.43	113.45	16641
7/25/2016	10:26 AM	113.45	113.45	113.43	113.43	3965
7/25/2016	10:27 AM	113.47	113.48	113.455	113.46	29771
7/25/2016	10:28 AM	113.45	113.48	113.45	113.47	9500
7/25/2016	10:29 AM	113.51	113.51	113.46	113.46	66168
7/25/2016	10:30 AM	113.51	113.52	113.5	113.51	36702
7/25/2016	10:31 AM	113.5292	113.54	113.4744	113.5	81047
7/25/2016	10:32 AM	113.48	113.52	113.48	113.52	13602
7/25/2016	10:33 AM	113.45	113.52	113.45	113.48	38231
7/25/2016	10:34 AM	113.47	113.47	113.45	113.46	3671
7/25/2016	10:35 AM	113.47	113.49	113.46	113.47	5594
7/25/2016	10:36 AM	113.47	113.48	113.449	113.47	17868
7/25/2016	10:37 AM	113.51	113.5142	113.47	113.48	7951
7/25/2016	10:38 AM	113.485	113.51	113.465	113.51	53208
7/25/2016	10:39 AM	113.516	113.516	113.48	113.49	17699
7/25/2016	10:40 AM	113.5	113.52	113.495	113.52	19706
7/25/2016	10:41 AM	113.5191	113.52	113.4801	113.4901	14656
7/25/2016	10:42 AM	113.52	113.53	113.51	113.51	29672
7/25/2016	10:43 AM	113.491	113.5243	113.49	113.5101	8583
7/25/2016	10:44 AM	113.47	113.5	113.4641	113.5	30611
7/25/2016	10:45 AM	113.45	113.5	113.45	113.47	11493
7/25/2016	10:46 AM	113.48	113.48	113.4375	113.45	10018
7/25/2016	10:47 AM	113.55	113.56	113.48	113.48	32780
7/25/2016	10:48 AM	113.53	113.56	113.53	113.55	59895
7/25/2016	10:49 AM	113.5	113.52	113.49	113.52	9661
7/25/2016	10:50 AM	113.475	113.5	113.475	113.5	20130
7/25/2016	10:51 AM	113.48	113.48	113.461	113.48	5501
7/25/2016	10:52 AM	113.51	113.53	113.49	113.49	36868
7/25/2016	10:53 AM	113.515	113.5315	113.5074	113.5074	10200
7/25/2016	10:54 AM	113.54	113.54	113.503	113.525	18870
7/25/2016	10:55 AM	113.57	113.57	113.52	113.52	21668
7/25/2016	10:56 AM	113.55	113.58	113.55	113.57	21937
7/25/2016	10:57 AM	113.5259	113.55	113.5241	113.54	11437
7/25/2016	10:58 AM	113.53	113.5339	113.51	113.53	6773
7/25/2016	10:59 AM	113.49	113.52	113.488	113.52	5709
7/25/2016	11:00 AM	113.49	113.5	113.48	113.485	12956
7/25/2016	11:01 AM	113.465	113.49	113.465	113.49	10719
7/25/2016	11:02 AM	113.46	113.47	113.46	113.46	7946
7/25/2016	11:03 AM	113.47	113.48	113.46	113.47	11208
7/25/2016	11:04 AM	113.455	113.47	113.4438	113.47	24263
7/25/2016	11:05 AM	113.45	113.4555	113.435	113.45	3755
7/25/2016	11:06 AM	113.43	113.45	113.43	113.445	17884
7/25/2016	11:07 AM	113.41	113.45	113.405	113.43	14959
7/25/2016	11:08 AM	113.4	113.42	113.38	113.42	26296
7/25/2016	11:09 AM	113.41	113.42	113.38	113.41	20431
7/25/2016	11:10 AM	113.4152	113.425	113.4	113.4	34480
7/25/2016	11:11 AM	113.415	113.4261	113.4052	113.412	11911
7/25/2016	11:12 AM	113.41	113.431	113.4051	113.41	6442
7/25/2016	11:13 AM	113.44	113.445	113.411	113.4164	6830
7/25/2016	11:14 AM	113.4501	113.465	113.435	113.44	24046
7/25/2016	11:15 AM	113.451	113.46	113.44	113.4564	26113
7/25/2016	11:16 AM	113.43	113.455	113.43	113.455	11844
7/25/2016	11:17 AM	113.445	113.45	113.43	113.43	9361
7/25/2016	11:18 AM	113.45	113.455	113.43	113.44	18111
7/25/2016	11:19 AM	113.44	113.45	113.43	113.445	21343
7/25/2016	11:20 AM	113.45	113.4607	113.44	113.45	9065
7/25/2016	11:21 AM	113.415	113.45	113.415	113.45	5828
7/25/2016	11:22 AM	113.41	113.42	113.4	113.41	14084
7/25/2016	11:23 AM	113.465	113.465	113.42	113.42	14951
7/25/2016	11:24 AM	113.485	113.5	113.4607	113.465	17205
7/25/2016	11:25 AM	113.51	113.51	113.485	113.485	36109
7/25/2016	11:26 AM	113.54	113.54	113.51	113.51	54582
7/25/2016	11:27 AM	113.52	113.5458	113.51	113.5458	23055
7/25/2016	11:28 AM	113.5254	113.54	113.52	113.52	13223
7/25/2016	11:29 AM	113.535	113.54	113.52	113.53	31512
7/25/2016	11:30 AM	113.5	113.5378	113.5	113.5378	41981
7/25/2016	11:31 AM	113.4599	113.5	113.45	113.5	33686
7/25/2016	11:32 AM	113.481	113.481	113.45	113.45	13794
7/25/2016	11:33 AM	113.48	113.482	113.46	113.482	9250
7/25/2016	11:34 AM	113.45	113.4739	113.45	113.4731	23839
7/25/2016	11:35 AM	113.51	113.52	113.4535	113.455	28701
7/25/2016	11:36 AM	113.51	113.51	113.49	113.5	19787
7/25/2016	11:37 AM	113.495	113.515	113.49	113.515	9176
7/25/2016	11:38 AM	113.48	113.4999	113.48	113.4999	4667
7/25/2016	11:39 AM	113.4436	113.47	113.44	113.47	5356
7/25/2016	11:40 AM	113.4437	113.4437	113.43	113.44	13421
7/25/2016	11:41 AM	113.421	113.445	113.41	113.44	18200
7/25/2016	11:42 AM	113.4	113.43	113.4	113.425	18250
7/25/2016	11:43 AM	113.42	113.42	113.4	113.4	5383
7/25/2016	11:44 AM	113.4	113.42	113.4	113.41	2904
7/25/2016	11:45 AM	113.389	113.4	113.38	113.4	17266
7/25/2016	11:46 AM	113.382	113.39	113.375	113.39	18871
7/25/2016	11:47 AM	113.36	113.39	113.3508	113.39	42800
7/25/2016	11:48 AM	113.38	113.39	113.35	113.36	80155
7/25/2016	11:49 AM	113.411	113.4111	113.38	113.38	9071
7/25/2016	11:50 AM	113.37	113.42	113.37	113.42	23144
7/25/2016	11:51 AM	113.365	113.37	113.33	113.37	17508
7/25/2016	11:52 AM	113.42	113.42	113.37	113.37	7674
7/25/2016	11:53 AM	113.39	113.43	113.39	113.43	19725
7/25/2016	11:54 AM	113.391	113.41	113.39	113.39	4236
7/25/2016	11:55 AM	113.4	113.4	113.38	113.39	42901
7/25/2016	11:56 AM	113.41	113.41	113.4	113.4	5675
7/25/2016	11:57 AM	113.4	113.41	113.3886	113.41	23123
7/25/2016	11:58 AM	113.37	113.41	113.365	113.41	5220
7/25/2016	11:59 AM	113.366	113.39	113.366	113.374	2432
7/25/2016	12:00 PM	113.37	113.39	113.37	113.37	15575
7/25/2016	12:01 PM	113.4	113.41	113.38	113.38	18937
7/25/2016	12:02 PM	113.369	113.41	113.36	113.4	23647
7/25/2016	12:03 PM	113.38	113.39	113.365	113.3665	19611
7/25/2016	12:04 PM	113.39	113.4	113.375	113.38	34693
7/25/2016	12:05 PM	113.39	113.4	113.38	113.39	17680
7/25/2016	12:06 PM	113.4	113.4	113.37	113.385	115446
7/25/2016	12:07 PM	113.415	113.42	113.38	113.4	105639
7/25/2016	12:08 PM	113.44	113.44	113.41	113.42	98535
7/25/2016	12:09 PM	113.441	113.441	113.42	113.44	23641
7/25/2016	12:10 PM	113.43	113.4477	113.42	113.44	22059
7/25/2016	12:11 PM	113.42	113.43	113.42	113.421	2663
7/25/2016	12:12 PM	113.43	113.43	113.41	113.419	24907
7/25/2016	12:13 PM	113.392	113.43	113.39	113.43	24255
7/25/2016	12:14 PM	113.4	113.4	113.38	113.4	9868
7/25/2016	12:15 PM	113.395	113.4	113.3906	113.4	4764
7/25/2016	12:16 PM	113.36	113.39	113.36	113.39	12141
7/25/2016	12:17 PM	113.35	113.38	113.35	113.36	24327
7/25/2016	12:18 PM	113.36	113.37	113.331	113.3406	55179
7/25/2016	12:19 PM	113.35	113.37	113.349	113.37	3100
7/25/2016	12:20 PM	113.3536	113.3536	113.35	113.35	650
7/25/2016	12:21 PM	113.36	113.37	113.355	113.355	9322
7/25/2016	12:22 PM	113.35	113.38	113.35	113.36	25732
7/25/2016	12:23 PM	113.31	113.35	113.31	113.35	19865
7/25/2016	12:24 PM	113.365	113.365	113.28	113.31	76854
7/25/2016	12:25 PM	113.31	113.36	113.31	113.36	10588
7/25/2016	12:26 PM	113.3194	113.3357	113.31	113.31	8118
7/25/2016	12:27 PM	113.286	113.31	113.28	113.31	9714
7/25/2016	12:28 PM	113.31	113.31	113.28	113.28	5486
7/25/2016	12:29 PM	113.32	113.34	113.31	113.31	29520
7/25/2016	12:30 PM	113.345	113.345	113.31	113.32	34767
7/25/2016	12:31 PM	113.325	113.355	113.325	113.34	32168
7/25/2016	12:32 PM	113.31	113.32	113.31	113.32	13497
7/25/2016	12:33 PM	113.345	113.345	113.32	113.32	6416
7/25/2016	12:34 PM	113.3286	113.33	113.315	113.33	17003
7/25/2016	12:35 PM	113.31	113.32	113.3	113.32	5311
7/25/2016	12:36 PM	113.32	113.33	113.3	113.3173	15082
7/25/2016	12:37 PM	113.28	113.31	113.28	113.31	5786
7/25/2016	12:38 PM	113.31	113.31	113.28	113.29	7025
7/25/2016	12:39 PM	113.3105	113.34	113.31	113.31	7251
7/25/2016	12:40 PM	113.31	113.3176	113.3033	113.3041	1787
7/25/2016	12:41 PM	113.34	113.36	113.32	113.32	25963
7/25/2016	12:42 PM	113.3695	113.37	113.33	113.33	19443
7/25/2016	12:43 PM	113.3641	113.37	113.36	113.36	1900
7/25/2016	12:44 PM	113.34	113.37	113.34	113.37	8484
7/25/2016	12:45 PM	113.35	113.356	113.34	113.34	2318
7/25/2016	12:46 PM	113.3776	113.38	113.331	113.331	6443
7/25/2016	12:47 PM	113.37	113.39	113.36	113.38	27609
7/25/2016	12:48 PM	113.3999	113.3999	113.37	113.3747	9326
7/25/2016	12:49 PM	113.41	113.41	113.39	113.4	26104
7/25/2016	12:50 PM	113.4189	113.4189	113.4	113.41	6525
7/25/2016	12:51 PM	113.44	113.44	113.4192	113.4192	12301
7/25/2016	12:52 PM	113.43	113.44	113.4254	113.43	5025
7/25/2016	12:53 PM	113.41	113.43	113.395	113.43	26503
7/25/2016	12:54 PM	113.42	113.4262	113.39	113.4	6633
7/25/2016	12:55 PM	113.409	113.4157	113.4	113.415	3239
7/25/2016	12:56 PM	113.42	113.424	113.41	113.41	4474
7/25/2016	12:57 PM	113.424	113.4251	113.41	113.41	15938
7/25/2016	12:58 PM	113.4057	113.43	113.4	113.43	6944
7/25/2016	12:59 PM	113.4162	113.4162	113.41	113.41	6561
7/25/2016	1:00 PM	113.4	113.41	113.4	113.41	3086
7/25/2016	1:01 PM	113.39	113.41	113.39	113.41	1000
7/25/2016	1:02 PM	113.419	113.419	113.38	113.39	31927
7/25/2016	1:03 PM	113.41	113.41	113.4089	113.41	4153
7/25/2016	1:04 PM	113.41	113.41	113.4005	113.4005	542
7/25/2016	1:05 PM	113.39	113.41	113.385	113.41	26737
7/25/2016	1:06 PM	113.385	113.39	113.36	113.3838	14312
7/25/2016	1:07 PM	113.3899	113.39	113.38	113.39	3040
7/25/2016	1:08 PM	113.4	113.4	113.39	113.39	1700
7/25/2016	1:09 PM	113.39	113.39	113.3844	113.39	3510
7/25/2016	1:10 PM	113.38	113.38	113.36	113.38	3456
7/25/2016	1:11 PM	113.375	113.391	113.375	113.39	20327
7/25/2016	1:12 PM	113.38	113.3862	113.37	113.3862	3510
7/25/2016	1:13 PM	113.382	113.382	113.37	113.374	3649
7/25/2016	1:14 PM	113.37	113.39	113.37	113.38	11396
7/25/2016	1:15 PM	113.34	113.36	113.33	113.36	11129
7/25/2016	1:16 PM	113.35	113.35	113.33	113.34	5827
7/25/2016	1:17 PM	113.39	113.39	113.34	113.34	39493
7/25/2016	1:18 PM	113.4	113.4	113.38	113.395	18413
7/25/2016	1:19 PM	113.41	113.41	113.39	113.4	32265
7/25/2016	1:20 PM	113.42	113.43	113.42	113.42	21917
7/25/2016	1:21 PM	113.44	113.45	113.414	113.415	30574
7/25/2016	1:22 PM	113.47	113.47	113.44	113.445	28467
7/25/2016	1:23 PM	113.48	113.48	113.46	113.4677	30272
7/25/2016	1:24 PM	113.484	113.484	113.47	113.48	22617
7/25/2016	1:25 PM	113.48	113.4824	113.47	113.4824	3340
7/25/2016	1:26 PM	113.48	113.5	113.471	113.48	32400
7/25/2016	1:27 PM	113.509	113.509	113.48	113.48	20898
7/25/2016	1:28 PM	113.54	113.55	113.5	113.5	22677
7/25/2016	1:29 PM	113.53	113.54	113.53	113.535	4645
7/25/2016	1:30 PM	113.52	113.54	113.52	113.535	33614
7/25/2016	1:31 PM	113.53	113.535	113.52	113.535	14368
7/25/2016	1:32 PM	113.525	113.539	113.52	113.53	4497
7/25/2016	1:33 PM	113.48	113.52	113.48	113.52	25935
7/25/2016	1:34 PM	113.4944	113.4944	113.48	113.48	13979
7/25/2016	1:35 PM	113.471	113.495	113.47	113.49	40925
7/25/2016	1:36 PM	113.49	113.49	113.475	113.48	21010
7/25/2016	1:37 PM	113.4764	113.49	113.4734	113.49	1165
7/25/2016	1:38 PM	113.46	113.47	113.455	113.47	17877
7/25/2016	1:39 PM	113.471	113.48	113.4551	113.4551	6853
7/25/2016	1:40 PM	113.49	113.49	113.475	113.48	4256
7/25/2016	1:41 PM	113.49	113.49	113.471	113.49	12417
7/25/2016	1:42 PM	113.49	113.5	113.49	113.49	4981
7/25/2016	1:43 PM	113.48	113.48	113.47	113.48	12318
7/25/2016	1:44 PM	113.4765	113.49	113.4765	113.48	3898
7/25/2016	1:45 PM	113.48	113.49	113.48	113.48	3167
7/25/2016	1:46 PM	113.5	113.5	113.48	113.4878	3933
7/25/2016	1:47 PM	113.51	113.51	113.5	113.5065	11550
7/25/2016	1:48 PM	113.49	113.51	113.48	113.51	3731
7/25/2016	1:49 PM	113.475	113.49	113.475	113.48	36001
7/25/2016	1:50 PM	113.46	113.471	113.4538	113.47	26955
7/25/2016	1:51 PM	113.49	113.49	113.46	113.46	5947
7/25/2016	1:52 PM	113.47	113.4898	113.4638	113.4898	13280
7/25/2016	1:53 PM	113.47	113.47	113.455	113.46	15285
7/25/2016	1:54 PM	113.48	113.485	113.48	113.48	12771
7/25/2016	1:55 PM	113.49	113.49	113.4865	113.4865	9594
7/25/2016	1:56 PM	113.482	113.49	113.482	113.49	1191
7/25/2016	1:57 PM	113.49	113.49	113.4742	113.485	12550
7/25/2016	1:58 PM	113.495	113.5	113.49	113.49	23872
7/25/2016	1:59 PM	113.49	113.49	113.485	113.49	4733
7/25/2016	2:00 PM	113.461	113.49	113.46	113.49	43059
7/25/2016	2:01 PM	113.49	113.49	113.4662	113.4662	5450
7/25/2016	2:02 PM	113.48	113.49	113.47	113.481	26344
7/25/2016	2:03 PM	113.48	113.48	113.4735	113.4756	4699
7/25/2016	2:04 PM	113.4874	113.4874	113.47	113.47	3130
7/25/2016	2:05 PM	113.51	113.51	113.48	113.49	43681
7/25/2016	2:06 PM	113.52	113.52	113.51	113.515	11349
7/25/2016	2:07 PM	113.515	113.52	113.515	113.52	32428
7/25/2016	2:08 PM	113.53	113.53	113.51	113.52	25997
7/25/2016	2:09 PM	113.57	113.57	113.52	113.53	58211
7/25/2016	2:10 PM	113.56	113.57	113.555	113.57	70974
7/25/2016	2:11 PM	113.545	113.56	113.5438	113.5555	25542
7/25/2016	2:12 PM	113.54	113.5495	113.53	113.5495	11902
7/25/2016	2:13 PM	113.53	113.54	113.53	113.54	33197
7/25/2016	2:14 PM	113.52	113.53	113.515	113.53	3500
7/25/2016	2:15 PM	113.52	113.52	113.515	113.52	8140
7/25/2016	2:16 PM	113.52	113.525	113.51	113.525	17457
7/25/2016	2:17 PM	113.5	113.52	113.48	113.52	22161
7/25/2016	2:18 PM	113.49	113.5	113.49	113.5	19257
7/25/2016	2:19 PM	113.49	113.495	113.485	113.49	13830
7/25/2016	2:20 PM	113.49	113.5	113.49	113.49	13243
7/25/2016	2:21 PM	113.5	113.5	113.49	113.49	15816
7/25/2016	2:22 PM	113.51	113.51	113.5	113.505	20311
7/25/2016	2:23 PM	113.5	113.52	113.5	113.5007	6700
7/25/2016	2:24 PM	113.505	113.51	113.5	113.5	8329
7/25/2016	2:25 PM	113.51	113.53	113.51	113.51	30485
7/25/2016	2:26 PM	113.5	113.5	113.5	113.5	1200
7/25/2016	2:27 PM	113.5	113.5101	113.495	113.5	30123
7/25/2016	2:28 PM	113.4508	113.5	113.45	113.5	20569
7/25/2016	2:29 PM	113.45	113.47	113.45	113.45	26621
7/25/2016	2:30 PM	113.4538	113.459	113.445	113.45	14855
7/25/2016	2:31 PM	113.464	113.464	113.45	113.46	18656
7/25/2016	2:32 PM	113.47	113.48	113.46	113.4642	13087
7/25/2016	2:33 PM	113.46	113.4747	113.46	113.4742	24516
7/25/2016	2:34 PM	113.44	113.4599	113.44	113.4599	20561
7/25/2016	2:35 PM	113.47	113.47	113.45	113.45	15414
7/25/2016	2:36 PM	113.47	113.47	113.45	113.47	56212
7/25/2016	2:37 PM	113.47	113.47	113.46	113.46	26743
7/25/2016	2:38 PM	113.45	113.47	113.45	113.461	12776
7/25/2016	2:39 PM	113.42	113.445	113.42	113.445	7020
7/25/2016	2:40 PM	113.45	113.46	113.4236	113.4236	11240
7/25/2016	2:41 PM	113.478	113.478	113.45	113.4532	15575
7/25/2016	2:42 PM	113.47	113.4801	113.47	113.4766	60453
7/25/2016	2:43 PM	113.47	113.48	113.465	113.47	20286
7/25/2016	2:44 PM	113.49	113.49	113.47	113.47	8909
7/25/2016	2:45 PM	113.48	113.5	113.48	113.5	4670
7/25/2016	2:46 PM	113.47	113.48	113.47	113.48	7305
7/25/2016	2:47 PM	113.455	113.47	113.45	113.47	9150
7/25/2016	2:48 PM	113.465	113.4651	113.45	113.45	5251
7/25/2016	2:49 PM	113.48	113.48	113.47	113.47	2129
7/25/2016	2:50 PM	113.5001	113.5001	113.471	113.48	17537
7/25/2016	2:51 PM	113.51	113.51	113.5	113.501	8101
7/25/2016	2:52 PM	113.501	113.51	113.5	113.5	5823
7/25/2016	2:53 PM	113.5073	113.5075	113.5001	113.5075	4199
7/25/2016	2:54 PM	113.515	113.52	113.5006	113.5006	17576
7/25/2016	2:55 PM	113.5047	113.53	113.5047	113.53	31306
7/25/2016	2:56 PM	113.5	113.51	113.49	113.51	14305
7/25/2016	2:57 PM	113.49	113.495	113.49	113.495	38037
7/25/2016	2:58 PM	113.4538	113.4825	113.45	113.48	12505
7/25/2016	2:59 PM	113.4568	113.47	113.4568	113.46	12304
7/25/2016	3:00 PM	113.45	113.46	113.45	113.46	1387
7/25/2016	3:01 PM	113.48	113.48	113.45	113.45	4706
7/25/2016	3:02 PM	113.5	113.51	113.48	113.48	26380
7/25/2016	3:03 PM	113.4826	113.5	113.48	113.4958	17848
7/25/2016	3:04 PM	113.5	113.5	113.48	113.48	3952
7/25/2016	3:05 PM	113.4916	113.5	113.491	113.5	4636
7/25/2016	3:06 PM	113.47	113.51	113.47	113.497	22521
7/25/2016	3:07 PM	113.45	113.475	113.42	113.47	22235
7/25/2016	3:08 PM	113.45	113.45	113.445	113.45	6734
7/25/2016	3:09 PM	113.44	113.46	113.44	113.45	4100
7/25/2016	3:10 PM	113.435	113.44	113.43	113.44	14565
7/25/2016	3:11 PM	113.425	113.44	113.425	113.425	22115
7/25/2016	3:12 PM	113.42	113.439	113.42	113.4221	21012
7/25/2016	3:13 PM	113.44	113.44	113.415	113.42	25280
7/25/2016	3:14 PM	113.44	113.45	113.44	113.445	7869
7/25/2016	3:15 PM	113.44	113.44	113.42	113.4367	10787
7/25/2016	3:16 PM	113.43	113.431	113.42	113.43	5375
7/25/2016	3:17 PM	113.42	113.45	113.42	113.43	8529
7/25/2016	3:18 PM	113.394	113.42	113.394	113.42	5583
7/25/2016	3:19 PM	113.4	113.41	113.4	113.4	3869
7/25/2016	3:20 PM	113.4	113.41	113.3986	113.4	6243
7/25/2016	3:21 PM	113.4	113.4	113.39	113.4	11004
7/25/2016	3:22 PM	113.41	113.42	113.39	113.4	25197
7/25/2016	3:23 PM	113.45	113.45	113.4141	113.42	18503
7/25/2016	3:24 PM	113.48	113.48	113.455	113.46	21632
7/25/2016	3:25 PM	113.47	113.48	113.47	113.475	17447
7/25/2016	3:26 PM	113.45	113.48	113.45	113.47	10995
7/25/2016	3:27 PM	113.47	113.47	113.45	113.454	14485
7/25/2016	3:28 PM	113.46	113.475	113.45	113.47	18504
7/25/2016	3:29 PM	113.45	113.47	113.45	113.45	22796
7/25/2016	3:30 PM	113.47	113.475	113.46	113.46	7400
7/25/2016	3:31 PM	113.45	113.48	113.45	113.48	25076
7/25/2016	3:32 PM	113.465	113.47	113.45	113.45	5543
7/25/2016	3:33 PM	113.51	113.51	113.47	113.47	22804
7/25/2016	3:34 PM	113.515	113.52	113.5	113.5	48534
7/25/2016	3:35 PM	113.525	113.53	113.49	113.5193	35532
7/25/2016	3:36 PM	113.53	113.54	113.51	113.52	26940
7/25/2016	3:37 PM	113.521	113.53	113.521	113.53	3038
7/25/2016	3:38 PM	113.515	113.53	113.515	113.525	2775
7/25/2016	3:39 PM	113.5207	113.53	113.51	113.51	15270
7/25/2016	3:40 PM	113.53	113.53	113.515	113.53	18349
7/25/2016	3:41 PM	113.55	113.55	113.53	113.53	26174
7/25/2016	3:42 PM	113.53	113.55	113.5213	113.55	23593
7/25/2016	3:43 PM	113.54	113.54	113.52	113.53	15283
7/25/2016	3:44 PM	113.52	113.55	113.52	113.54	12203
7/25/2016	3:45 PM	113.52	113.53	113.52	113.52	22251
7/25/2016	3:46 PM	113.521	113.531	113.5	113.52	32398
7/25/2016	3:47 PM	113.5331	113.54	113.52	113.525	14098
7/25/2016	3:48 PM	113.5656	113.5656	113.53	113.53	27419
7/25/2016	3:49 PM	113.56	113.58	113.555	113.565	43309
7/25/2016	3:50 PM	113.57	113.58	113.56	113.565	37750
7/25/2016	3:51 PM	113.5385	113.58	113.53	113.575	32375
7/25/2016	3:52 PM	113.56	113.57	113.53	113.535	34622
7/25/2016	3:53 PM	113.54	113.56	113.54	113.55	13218
7/25/2016	3:54 PM	113.53	113.539	113.52	113.53	16203
7/25/2016	3:55 PM	113.56	113.56	113.53	113.535	26708
7/25/2016	3:56 PM	113.535	113.565	113.53	113.56	11978
7/25/2016	3:57 PM	113.55	113.56	113.53	113.531	30782
7/25/2016	3:58 PM	113.57	113.59	113.551	113.56	38786
7/25/2016	3:59 PM	113.59	113.595	113.57	113.573	87979
7/25/2016	4:00 PM	113.66	113.67	113.59	113.59	496606
7/26/2016	9:31 AM	113.65	113.66	113.61	113.63	60437
7/26/2016	9:32 AM	113.67	113.69	113.65	113.65	52839
7/26/2016	9:33 AM	113.7	113.715	113.6736	113.6762	20093
7/26/2016	9:34 AM	113.65	113.7198	113.65	113.7198	59965
7/26/2016	9:35 AM	113.68	113.69	113.65	113.655	20977
7/26/2016	9:36 AM	113.675	113.715	113.67	113.69	27037
7/26/2016	9:37 AM	113.75	113.76	113.66	113.66	134165
7/26/2016	9:38 AM	113.79	113.79	113.759	113.76	104726
7/26/2016	9:39 AM	113.8	113.83	113.78	113.79	74032
7/26/2016	9:40 AM	113.8	113.83	113.77	113.79	33478
7/26/2016	9:41 AM	113.8761	113.895	113.81	113.81	85235
7/26/2016	9:42 AM	113.84	113.89	113.82	113.875	106355
7/26/2016	9:43 AM	113.84	113.86	113.82	113.835	65613
7/26/2016	9:44 AM	113.86	113.87	113.82	113.84	56245
7/26/2016	9:45 AM	113.93	113.93	113.84	113.8594	59063
7/26/2016	9:46 AM	113.931	113.97	113.92	113.9367	68910
7/26/2016	9:47 AM	113.96	113.98	113.931	113.94	69903
7/26/2016	9:48 AM	113.96	113.97	113.9354	113.96	39489
7/26/2016	9:49 AM	114.01	114.03	113.96	113.96	139616
7/26/2016	9:50 AM	114.05	114.05	114	114.02	22311
7/26/2016	9:51 AM	114.08	114.09	114.041	114.041	74606
7/26/2016	9:52 AM	114.1073	114.1199	114.08	114.08	101477
7/26/2016	9:53 AM	114.1	114.129	114.0825	114.11	105214
7/26/2016	9:54 AM	114.11	114.1136	114.08	114.1	51002
7/26/2016	9:55 AM	114.11	114.115	114.09	114.1115	49657
7/26/2016	9:56 AM	114.08	114.12	114.08	114.11	48819
7/26/2016	9:57 AM	114.08	114.09	114.07	114.08	29050
7/26/2016	9:58 AM	114.09	114.1	114.07	114.08	44151
7/26/2016	9:59 AM	114.109	114.11	114.09	114.09	45097
7/26/2016	10:00 AM	114.11	114.11	114.09	114.0992	26742
7/26/2016	10:01 AM	114.1595	114.17	114.11	114.115	71952
7/26/2016	10:02 AM	114.18	114.19	114.13	114.15	78232
7/26/2016	10:03 AM	114.12	114.2	114.11	114.18	63173
7/26/2016	10:04 AM	114.14	114.17	114.11	114.12	103988
7/26/2016	10:05 AM	114.15	114.15	114.11	114.14	66111
7/26/2016	10:06 AM	114.12	114.165	114.12	114.15	64826
7/26/2016	10:07 AM	114.1299	114.145	114.12	114.12	54370
7/26/2016	10:08 AM	114.08	114.12	114.07	114.12	53664
7/26/2016	10:09 AM	114.02	114.09	114.02	114.081	36257
7/26/2016	10:10 AM	114.04	114.04	114.01	114.01	36952
7/26/2016	10:11 AM	114.06	114.06	114.04	114.04	34723
7/26/2016	10:12 AM	114.04	114.06	114.02	114.06	16760
7/26/2016	10:13 AM	114	114.04	113.99	114.035	66020
7/26/2016	10:14 AM	114.02	114.05	114	114	89177
7/26/2016	10:15 AM	114.04	114.06	114.02	114.02	28244
7/26/2016	10:16 AM	114.035	114.04	114.02	114.04	43342
7/26/2016	10:17 AM	114.024	114.04	114.01	114.03	34951
7/26/2016	10:18 AM	114.02	114.03	114	114.02	48819
7/26/2016	10:19 AM	114.06	114.06	114	114.012	35908
7/26/2016	10:20 AM	113.99	114.09	113.981	114.07	48515
7/26/2016	10:21 AM	114.024	114.03	114	114	34306
7/26/2016	10:22 AM	114	114.03	113.99	114.03	21538
7/26/2016	10:23 AM	113.985	114.01	113.97	114	46947
7/26/2016	10:24 AM	114.02	114.02	113.99	113.99	32026
7/26/2016	10:25 AM	114.07	114.07	114.01	114.0157	47591
7/26/2016	10:26 AM	114.07	114.1	114.05	114.08	45703
7/26/2016	10:27 AM	114.05	114.07	114.035	114.06	33640
7/26/2016	10:28 AM	114.05	114.07	114.05	114.05	18644
7/26/2016	10:29 AM	114.04	114.07	114.04	114.06	48875
7/26/2016	10:30 AM	114.06	114.06	114.04	114.04	94195
7/26/2016	10:31 AM	114.07	114.09	114.06	114.06	51506
7/26/2016	10:32 AM	114.04	114.08	114.04	114.08	41339
7/26/2016	10:33 AM	113.98	114.045	113.97	114.04	55451
7/26/2016	10:34 AM	113.95	113.98	113.931	113.98	37558
7/26/2016	10:35 AM	113.98	113.98	113.946	113.95	17487
7/26/2016	10:36 AM	113.97	113.98	113.96	113.97	12422
7/26/2016	10:37 AM	113.98	114	113.97	113.98	17708
7/26/2016	10:38 AM	113.98	113.99	113.98	113.99	29604
7/26/2016	10:39 AM	113.97	113.984	113.96	113.98	25040
7/26/2016	10:40 AM	113.97	113.98	113.96	113.97	9454
7/26/2016	10:41 AM	113.98	113.98	113.97	113.97	13905
7/26/2016	10:42 AM	113.95	113.98	113.95	113.98	40797
7/26/2016	10:43 AM	113.97	113.9744	113.9408	113.95	10006
7/26/2016	10:44 AM	113.94	113.97	113.93	113.97	47792
7/26/2016	10:45 AM	113.94	113.96	113.93	113.94	25913
7/26/2016	10:46 AM	113.97	113.98	113.95	113.956	57947
7/26/2016	10:47 AM	113.96	113.98	113.9599	113.98	35912
7/26/2016	10:48 AM	113.95	113.9601	113.95	113.96	8777
7/26/2016	10:49 AM	113.97	113.97	113.95	113.95	12132
7/26/2016	10:50 AM	113.9343	113.96	113.93	113.96	3142
7/26/2016	10:51 AM	113.92	113.96	113.9	113.94	55551
7/26/2016	10:52 AM	113.901	113.93	113.9	113.92	22118
7/26/2016	10:53 AM	113.89	113.9	113.89	113.9	21206
7/26/2016	10:54 AM	113.815	113.87	113.81	113.87	28493
7/26/2016	10:55 AM	113.54	113.82	113.5	113.82	274645
7/26/2016	10:56 AM	113.39	113.5499	113.3801	113.54	243698
7/26/2016	10:57 AM	113.49	113.49	113.39	113.39	151957
7/26/2016	10:58 AM	113.52	113.52	113.49	113.49	68902
7/26/2016	10:59 AM	113.46	113.5499	113.46	113.52	109801
7/26/2016	11:00 AM	113.29	113.455	113.28	113.45	165816
7/26/2016	11:01 AM	113.33	113.33	113.25	113.29	132831
7/26/2016	11:02 AM	113.31	113.38	113.31	113.33	83332
7/26/2016	11:03 AM	113.35	113.35	113.31	113.32	84343
7/26/2016	11:04 AM	113.38	113.39	113.32	113.34	88761
7/26/2016	11:05 AM	113.34	113.37	113.34	113.36	31032
7/26/2016	11:06 AM	113.37	113.37	113.3	113.33	65089
7/26/2016	11:07 AM	113.33	113.385	113.33	113.375	49314
7/26/2016	11:08 AM	113.35	113.35	113.31	113.33	29316
7/26/2016	11:09 AM	113.31	113.3427	113.28	113.3427	32509
7/26/2016	11:10 AM	113.32	113.32	113.3	113.301	28502
7/26/2016	11:11 AM	113.276	113.31	113.2701	113.31	30523
7/26/2016	11:12 AM	113.27	113.3082	113.2301	113.274	82499
7/26/2016	11:13 AM	113.22	113.27	113.22	113.2605	134498
7/26/2016	11:14 AM	113.26	113.27	113.22	113.22	62387
7/26/2016	11:15 AM	113.33	113.35	113.26	113.26	37045
7/26/2016	11:16 AM	113.366	113.37	113.333	113.34	47134
7/26/2016	11:17 AM	113.33	113.38	113.3236	113.37	37698
7/26/2016	11:18 AM	113.36	113.36	113.32	113.32	19280
7/26/2016	11:19 AM	113.38	113.395	113.34	113.36	61987
7/26/2016	11:20 AM	113.39	113.41	113.37	113.3785	25091
7/26/2016	11:21 AM	113.33	113.39	113.33	113.39	48387
7/26/2016	11:22 AM	113.34	113.35	113.324	113.33	21052
7/26/2016	11:23 AM	113.4093	113.4093	113.32	113.34	67641
7/26/2016	11:24 AM	113.47	113.47	113.4	113.4	31762
7/26/2016	11:25 AM	113.4482	113.47	113.44	113.464	23627
7/26/2016	11:26 AM	113.44	113.47	113.44	113.449	15551
7/26/2016	11:27 AM	113.47	113.4799	113.44	113.44	39465
7/26/2016	11:28 AM	113.43	113.46	113.42	113.46	9819
7/26/2016	11:29 AM	113.49	113.5	113.42	113.43	32780
7/26/2016	11:30 AM	113.49	113.5	113.48	113.5	24270
7/26/2016	11:31 AM	113.49	113.53	113.48	113.49	62904
7/26/2016	11:32 AM	113.49	113.51	113.48	113.483	36166
7/26/2016	11:33 AM	113.48	113.515	113.47	113.49	57734
7/26/2016	11:34 AM	113.462	113.48	113.46	113.47	12647
7/26/2016	11:35 AM	113.46	113.48	113.45	113.46	8090
7/26/2016	11:36 AM	113.54	113.54	113.47	113.47	35366
7/26/2016	11:37 AM	113.49	113.55	113.48	113.55	12545
7/26/2016	11:38 AM	113.485	113.505	113.48	113.49	46117
7/26/2016	11:39 AM	113.5114	113.5114	113.48	113.485	9634
7/26/2016	11:40 AM	113.49	113.51	113.47	113.51	12096
7/26/2016	11:41 AM	113.48	113.49	113.45	113.49	19776
7/26/2016	11:42 AM	113.5	113.5	113.48	113.4864	9500
7/26/2016	11:43 AM	113.48	113.525	113.48	113.5	17914
7/26/2016	11:44 AM	113.485	113.5	113.48	113.4833	9153
7/26/2016	11:45 AM	113.47	113.4975	113.47	113.49	9500
7/26/2016	11:46 AM	113.491	113.5	113.47	113.47	25607
7/26/2016	11:47 AM	113.47	113.49	113.47	113.49	6061
7/26/2016	11:48 AM	113.46	113.48	113.46	113.4741	17389
7/26/2016	11:49 AM	113.51	113.51	113.46	113.46	16566
7/26/2016	11:50 AM	113.51	113.52	113.508	113.52	7943
7/26/2016	11:51 AM	113.61	113.62	113.5032	113.51	47041
7/26/2016	11:52 AM	113.66	113.69	113.599	113.6	67667
7/26/2016	11:53 AM	113.62	113.6567	113.62	113.65	36657
7/26/2016	11:54 AM	113.62	113.64	113.61	113.62	28769
7/26/2016	11:55 AM	113.59	113.62	113.5834	113.618	34804
7/26/2016	11:56 AM	113.6	113.61	113.59	113.595	14226
7/26/2016	11:57 AM	113.63	113.65	113.6	113.605	29597
7/26/2016	11:58 AM	113.62	113.65	113.62	113.63	26833
7/26/2016	11:59 AM	113.62	113.64	113.6	113.61	10250
7/26/2016	12:00 PM	113.65	113.66	113.63	113.635	13291
7/26/2016	12:01 PM	113.67	113.69	113.66	113.66	10830
7/26/2016	12:02 PM	113.65	113.68	113.65	113.67	11103
7/26/2016	12:03 PM	113.67	113.67	113.64	113.65	14120
7/26/2016	12:04 PM	113.63	113.66	113.63	113.66	14000
7/26/2016	12:05 PM	113.65	113.65	113.62	113.63	21683
7/26/2016	12:06 PM	113.67	113.6715	113.65	113.65	13154
7/26/2016	12:07 PM	113.6733	113.685	113.665	113.67	8594
7/26/2016	12:08 PM	113.68	113.6875	113.66	113.6775	15297
7/26/2016	12:09 PM	113.66	113.68	113.655	113.68	20705
7/26/2016	12:10 PM	113.64	113.655	113.62	113.65	23393
7/26/2016	12:11 PM	113.63	113.63	113.62	113.63	2290
7/26/2016	12:12 PM	113.61	113.649	113.61	113.63	37038
7/26/2016	12:13 PM	113.62	113.62	113.6	113.61	24396
7/26/2016	12:14 PM	113.62	113.63	113.61	113.6238	12128
7/26/2016	12:15 PM	113.62	113.62	113.6	113.61	8480
7/26/2016	12:16 PM	113.62	113.629	113.61	113.62	1910
7/26/2016	12:17 PM	113.61	113.62	113.6035	113.61	33214
7/26/2016	12:18 PM	113.64	113.64	113.61	113.62	7497
7/26/2016	12:19 PM	113.66	113.66	113.62	113.63	36294
7/26/2016	12:20 PM	113.65	113.66	113.64	113.65	24308
7/26/2016	12:21 PM	113.7186	113.72	113.6507	113.6507	24300
7/26/2016	12:22 PM	113.79	113.7956	113.72	113.72	54600
7/26/2016	12:23 PM	113.81	113.82	113.78	113.796	38509
7/26/2016	12:24 PM	113.81	113.83	113.8	113.81	31955
7/26/2016	12:25 PM	113.8	113.81	113.79	113.81	37609
7/26/2016	12:26 PM	113.79	113.81	113.78	113.81	22213
7/26/2016	12:27 PM	113.79	113.82	113.78	113.789	54028
7/26/2016	12:28 PM	113.771	113.8	113.77	113.79	41914
7/26/2016	12:29 PM	113.75	113.78	113.75	113.78	36401
7/26/2016	12:30 PM	113.74	113.76	113.74	113.7551	31301
7/26/2016	12:31 PM	113.75	113.75	113.74	113.74	13287
7/26/2016	12:32 PM	113.73	113.748	113.73	113.7401	2608
7/26/2016	12:33 PM	113.71	113.73	113.7	113.73	29229
7/26/2016	12:34 PM	113.73	113.74	113.718	113.72	13351
7/26/2016	12:35 PM	113.7285	113.731	113.72	113.73	10732
7/26/2016	12:36 PM	113.73	113.73	113.7	113.72	18206
7/26/2016	12:37 PM	113.72	113.74	113.72	113.721	12655
7/26/2016	12:38 PM	113.71	113.715	113.7	113.71	6625
7/26/2016	12:39 PM	113.71	113.73	113.71	113.71	26636
7/26/2016	12:40 PM	113.7	113.71	113.7	113.71	11641
7/26/2016	12:41 PM	113.7	113.7	113.69	113.7	11022
7/26/2016	12:42 PM	113.71	113.71	113.68	113.697	21678
7/26/2016	12:43 PM	113.67	113.7	113.6689	113.7	6955
7/26/2016	12:44 PM	113.71	113.72	113.67	113.68	25510
7/26/2016	12:45 PM	113.71	113.72	113.71	113.71	16372
7/26/2016	12:46 PM	113.71	113.72	113.7	113.72	5480
7/26/2016	12:47 PM	113.71	113.72	113.695	113.71	16072
7/26/2016	12:48 PM	113.7	113.71	113.695	113.7	5861
7/26/2016	12:49 PM	113.76	113.76	113.7	113.7	127767
7/26/2016	12:50 PM	113.745	113.76	113.74	113.76	17539
7/26/2016	12:51 PM	113.73	113.754	113.73	113.7458	27342
7/26/2016	12:52 PM	113.72	113.74	113.72	113.73	11714
7/26/2016	12:53 PM	113.72	113.735	113.7045	113.71	19610
7/26/2016	12:54 PM	113.73	113.735	113.72	113.72	17211
7/26/2016	12:55 PM	113.72	113.73	113.72	113.72	11915
7/26/2016	12:56 PM	113.72	113.72	113.71	113.71	13662
7/26/2016	12:57 PM	113.7497	113.75	113.73	113.73	8499
7/26/2016	12:58 PM	113.71	113.75	113.7	113.75	19068
7/26/2016	12:59 PM	113.715	113.72	113.7	113.72	10729
7/26/2016	1:00 PM	113.69	113.719	113.69	113.719	11354
7/26/2016	1:01 PM	113.701	113.71	113.68	113.69	10304
7/26/2016	1:02 PM	113.71	113.71	113.69	113.7	18562
7/26/2016	1:03 PM	113.7	113.72	113.7	113.715	7922
7/26/2016	1:04 PM	113.7	113.72	113.6979	113.6979	20817
7/26/2016	1:05 PM	113.71	113.71	113.705	113.705	500
7/26/2016	1:06 PM	113.7	113.73	113.7	113.71	13653
7/26/2016	1:07 PM	113.69	113.7	113.69	113.7	7052
7/26/2016	1:08 PM	113.684	113.69	113.67	113.68	10197
7/26/2016	1:09 PM	113.693	113.71	113.682	113.682	26653
7/26/2016	1:10 PM	113.71	113.72	113.69	113.69	13558
7/26/2016	1:11 PM	113.6915	113.71	113.689	113.71	27373
7/26/2016	1:12 PM	113.67	113.69	113.66	113.69	28071
7/26/2016	1:13 PM	113.66	113.69	113.66	113.68	18036
7/26/2016	1:14 PM	113.68	113.68	113.64	113.665	10618
7/26/2016	1:15 PM	113.67	113.68	113.6679	113.68	18287
7/26/2016	1:16 PM	113.69	113.69	113.6601	113.6601	9012
7/26/2016	1:17 PM	113.6838	113.69	113.68	113.68	9322
7/26/2016	1:18 PM	113.68	113.69	113.673	113.68	10241
7/26/2016	1:19 PM	113.67	113.69	113.67	113.69	31151
7/26/2016	1:20 PM	113.65	113.7	113.65	113.67	39446
7/26/2016	1:21 PM	113.58	113.65	113.58	113.65	35405
7/26/2016	1:22 PM	113.54	113.58	113.53	113.58	76176
7/26/2016	1:23 PM	113.435	113.55	113.43	113.536	78437
7/26/2016	1:24 PM	113.46	113.46	113.44	113.44	39330
7/26/2016	1:25 PM	113.43	113.47	113.41	113.46	36201
7/26/2016	1:26 PM	113.4074	113.43	113.39	113.4238	30147
7/26/2016	1:27 PM	113.42	113.43	113.38	113.39	19982
7/26/2016	1:28 PM	113.41	113.4244	113.391	113.42	29219
7/26/2016	1:29 PM	113.44	113.4467	113.39	113.4	6891
7/26/2016	1:30 PM	113.43	113.45	113.4161	113.45	19362
7/26/2016	1:31 PM	113.43	113.45	113.43	113.43	15477
7/26/2016	1:32 PM	113.429	113.44	113.425	113.43	8784
7/26/2016	1:33 PM	113.41	113.43	113.4	113.43	9703
7/26/2016	1:34 PM	113.405	113.41	113.4	113.4	2876
7/26/2016	1:35 PM	113.44	113.45	113.41	113.41	16210
7/26/2016	1:36 PM	113.435	113.44	113.413	113.439	38442
7/26/2016	1:37 PM	113.45	113.46	113.43	113.435	18070
7/26/2016	1:38 PM	113.47	113.47	113.44	113.45	23895
7/26/2016	1:39 PM	113.46	113.47	113.46	113.47	8156
7/26/2016	1:40 PM	113.5	113.5	113.457	113.459	15982
7/26/2016	1:41 PM	113.5	113.53	113.5	113.5	19755
7/26/2016	1:42 PM	113.51	113.52	113.5	113.51	13537
7/26/2016	1:43 PM	113.49	113.5	113.49	113.5	22584
7/26/2016	1:44 PM	113.49	113.51	113.48	113.48	30500
7/26/2016	1:45 PM	113.49	113.5	113.49	113.5	1200
7/26/2016	1:46 PM	113.49	113.5	113.48	113.5	39273
7/26/2016	1:47 PM	113.52	113.52	113.49	113.49	6486
7/26/2016	1:48 PM	113.515	113.52	113.505	113.515	9800
7/26/2016	1:49 PM	113.5	113.52	113.495	113.51	19510
7/26/2016	1:50 PM	113.5	113.505	113.48	113.495	25287
7/26/2016	1:51 PM	113.48	113.5	113.48	113.49	9382
7/26/2016	1:52 PM	113.5	113.5	113.4748	113.48	13419
7/26/2016	1:53 PM	113.49	113.5	113.48	113.49	8618
7/26/2016	1:54 PM	113.48	113.49	113.47	113.49	5348
7/26/2016	1:55 PM	113.48	113.48	113.465	113.47	22888
7/26/2016	1:56 PM	113.4561	113.48	113.451	113.47	13763
7/26/2016	1:57 PM	113.5	113.51	113.451	113.451	10540
7/26/2016	1:58 PM	113.52	113.52	113.51	113.51	9452
7/26/2016	1:59 PM	113.499	113.52	113.49	113.52	25942
7/26/2016	2:00 PM	113.5	113.5	113.49	113.495	18625
7/26/2016	2:01 PM	113.5	113.51	113.49	113.5	20716
7/26/2016	2:02 PM	113.53	113.54	113.51	113.51	10997
7/26/2016	2:03 PM	113.531	113.55	113.52	113.53	30965
7/26/2016	2:04 PM	113.53	113.55	113.525	113.53	8732
7/26/2016	2:05 PM	113.5	113.53	113.5	113.525	14901
7/26/2016	2:06 PM	113.46	113.51	113.46	113.5	76801
7/26/2016	2:07 PM	113.43	113.45	113.405	113.45	46487
7/26/2016	2:08 PM	113.43	113.44	113.4131	113.4131	4732
7/26/2016	2:09 PM	113.42	113.44	113.42	113.43	7781
7/26/2016	2:10 PM	113.4	113.41	113.381	113.41	38608
7/26/2016	2:11 PM	113.38	113.4	113.37	113.4	7634
7/26/2016	2:12 PM	113.38	113.39	113.367	113.37	12991
7/26/2016	2:13 PM	113.36	113.39	113.355	113.37	36198
7/26/2016	2:14 PM	113.413	113.42	113.36	113.36	44084
7/26/2016	2:15 PM	113.408	113.42	113.39	113.42	33056
7/26/2016	2:16 PM	113.429	113.429	113.4	113.4025	16489
7/26/2016	2:17 PM	113.42	113.439	113.401	113.43	23285
7/26/2016	2:18 PM	113.4	113.43	113.4	113.43	7887
7/26/2016	2:19 PM	113.46	113.46	113.39	113.39	27979
7/26/2016	2:20 PM	113.439	113.45	113.42	113.45	11210
7/26/2016	2:21 PM	113.45	113.46	113.4399	113.4399	37617
7/26/2016	2:22 PM	113.44	113.455	113.43	113.45	22854
7/26/2016	2:23 PM	113.53	113.55	113.431	113.44	116583
7/26/2016	2:24 PM	113.57	113.61	113.54	113.54	21159
7/26/2016	2:25 PM	113.59	113.61	113.55	113.56	41904
7/26/2016	2:26 PM	113.63	113.64	113.58	113.59	49777
7/26/2016	2:27 PM	113.69	113.69	113.63	113.64	29460
7/26/2016	2:28 PM	113.74	113.76	113.685	113.69	97926
7/26/2016	2:29 PM	113.72	113.75	113.711	113.73	104967
7/26/2016	2:30 PM	113.7	113.73	113.68	113.725	105787
7/26/2016	2:31 PM	113.79	113.79	113.7	113.705	148482
7/26/2016	2:32 PM	113.775	113.815	113.77	113.7873	29008
7/26/2016	2:33 PM	113.77	113.79	113.76	113.775	31602
7/26/2016	2:34 PM	113.75	113.7733	113.74	113.76	45533
7/26/2016	2:35 PM	113.75	113.773	113.75	113.75	11537
7/26/2016	2:36 PM	113.77	113.78	113.755	113.76	4431
7/26/2016	2:37 PM	113.78	113.81	113.765	113.765	15967
7/26/2016	2:38 PM	113.81	113.82	113.78	113.78	45346
7/26/2016	2:39 PM	113.78	113.8	113.76	113.8	40581
7/26/2016	2:40 PM	113.77	113.78	113.761	113.78	7082
7/26/2016	2:41 PM	113.79	113.8	113.78	113.78	41263
7/26/2016	2:42 PM	113.795	113.795	113.79	113.79	1900
7/26/2016	2:43 PM	113.8	113.83	113.78	113.793	31664
7/26/2016	2:44 PM	113.8286	113.83	113.791	113.81	30292
7/26/2016	2:45 PM	113.775	113.84	113.775	113.825	34241
7/26/2016	2:46 PM	113.79	113.79	113.755	113.78	10398
7/26/2016	2:47 PM	113.7434	113.79	113.7434	113.79	9813
7/26/2016	2:48 PM	113.7444	113.76	113.74	113.745	6022
7/26/2016	2:49 PM	113.74	113.75	113.74	113.745	5884
7/26/2016	2:50 PM	113.73	113.75	113.73	113.74	23684
7/26/2016	2:51 PM	113.73	113.73	113.71	113.73	15253
7/26/2016	2:52 PM	113.71	113.74	113.71	113.72	19101
7/26/2016	2:53 PM	113.71	113.725	113.71	113.71	9058
7/26/2016	2:54 PM	113.72	113.73	113.71	113.72	4716
7/26/2016	2:55 PM	113.75	113.75	113.72	113.72	11201
7/26/2016	2:56 PM	113.72	113.75	113.72	113.75	10431
7/26/2016	2:57 PM	113.75	113.7585	113.73	113.73	7746
7/26/2016	2:58 PM	113.7502	113.77	113.7502	113.7563	11142
7/26/2016	2:59 PM	113.72	113.755	113.72	113.755	9839
7/26/2016	3:00 PM	113.6893	113.73	113.6893	113.73	5838
7/26/2016	3:01 PM	113.7093	113.71	113.685	113.685	17519
7/26/2016	3:02 PM	113.76	113.76	113.72	113.72	18328
7/26/2016	3:03 PM	113.76	113.77	113.75	113.76	11995
7/26/2016	3:04 PM	113.77	113.79	113.76	113.77	22721
7/26/2016	3:05 PM	113.775	113.79	113.77	113.77	15256
7/26/2016	3:06 PM	113.767	113.78	113.7614	113.77	7454
7/26/2016	3:07 PM	113.765	113.77	113.76	113.761	5403
7/26/2016	3:08 PM	113.75	113.77	113.7054	113.77	54800
7/26/2016	3:09 PM	113.8	113.815	113.74	113.76	43664
7/26/2016	3:10 PM	113.8	113.81	113.781	113.8	26309
7/26/2016	3:11 PM	113.81	113.81	113.775	113.8008	19035
7/26/2016	3:12 PM	113.8	113.81	113.795	113.8	7800
7/26/2016	3:13 PM	113.8	113.82	113.795	113.81	18629
7/26/2016	3:14 PM	113.76	113.79	113.75	113.79	19940
7/26/2016	3:15 PM	113.76	113.769	113.74	113.769	18809
7/26/2016	3:16 PM	113.7789	113.79	113.755	113.77	11645
7/26/2016	3:17 PM	113.7	113.775	113.7	113.775	35716
7/26/2016	3:18 PM	113.704	113.72	113.696	113.7067	24713
7/26/2016	3:19 PM	113.7	113.71	113.7	113.705	14379
7/26/2016	3:20 PM	113.65	113.705	113.65	113.705	33359
7/26/2016	3:21 PM	113.66	113.67	113.65	113.65	17507
7/26/2016	3:22 PM	113.67	113.7	113.65	113.65	35096
7/26/2016	3:23 PM	113.7	113.71	113.65	113.667	31320
7/26/2016	3:24 PM	113.7	113.705	113.68	113.69	16827
7/26/2016	3:25 PM	113.69	113.71	113.68	113.71	19438
7/26/2016	3:26 PM	113.72	113.73	113.7	113.7	17655
7/26/2016	3:27 PM	113.72	113.74	113.7	113.72	90771
7/26/2016	3:28 PM	113.74	113.75	113.71	113.72	22512
7/26/2016	3:29 PM	113.73	113.75	113.72	113.74	21148
7/26/2016	3:30 PM	113.75	113.769	113.73	113.73	16641
7/26/2016	3:31 PM	113.75	113.76	113.735	113.76	25729
7/26/2016	3:32 PM	113.71	113.75	113.71	113.74	13421
7/26/2016	3:33 PM	113.75	113.75	113.7	113.715	21534
7/26/2016	3:34 PM	113.72	113.75	113.705	113.75	18823
7/26/2016	3:35 PM	113.76	113.76	113.71	113.72	22436
7/26/2016	3:36 PM	113.735	113.7799	113.735	113.76	92505
7/26/2016	3:37 PM	113.78	113.785	113.72	113.73	86082
7/26/2016	3:38 PM	113.765	113.78	113.749	113.76	49465
7/26/2016	3:39 PM	113.7901	113.7987	113.765	113.77	53333
7/26/2016	3:40 PM	113.81	113.81	113.78	113.8	18809
7/26/2016	3:41 PM	113.8	113.815	113.79	113.81	58256
7/26/2016	3:42 PM	113.811	113.82	113.797	113.797	17107
7/26/2016	3:43 PM	113.78	113.82	113.78	113.82	30984
7/26/2016	3:44 PM	113.75	113.78	113.75	113.78	25051
7/26/2016	3:45 PM	113.775	113.78	113.75	113.75	59599
7/26/2016	3:46 PM	113.81	113.82	113.78	113.78	33805
7/26/2016	3:47 PM	113.85	113.85	113.8	113.81	45960
7/26/2016	3:48 PM	113.825	113.85	113.81	113.849	34752
7/26/2016	3:49 PM	113.86	113.86	113.82	113.825	43670
7/26/2016	3:50 PM	113.818	113.86	113.818	113.86	91537
7/26/2016	3:51 PM	113.761	113.82	113.76	113.81	150998
7/26/2016	3:52 PM	113.79	113.79	113.76	113.76	38889
7/26/2016	3:53 PM	113.75	113.79	113.75	113.79	63185
7/26/2016	3:54 PM	113.761	113.761	113.73	113.75	48050
7/26/2016	3:55 PM	113.76	113.77	113.76	113.76	20937
7/26/2016	3:56 PM	113.79	113.79	113.73	113.77	90417
7/26/2016	3:57 PM	113.8	113.8	113.75	113.79	56766
7/26/2016	3:58 PM	113.824	113.825	113.79	113.79	114252
7/26/2016	3:59 PM	113.82	113.84	113.79	113.82	126685
7/26/2016	4:00 PM	113.79	113.85	113.75	113.81	1027013
7/27/2016	9:31 AM	114.75	114.77	114.7	114.75	278911
7/27/2016	9:32 AM	114.72	114.77	114.7	114.75	164436
7/27/2016	9:33 AM	114.665	114.73	114.6493	114.725	150792
7/27/2016	9:34 AM	114.6536	114.67	114.6205	114.66	73205
7/27/2016	9:35 AM	114.65	114.67	114.62	114.65	170645
7/27/2016	9:36 AM	114.59	114.65	114.57	114.64	86019
7/27/2016	9:37 AM	114.66	114.66	114.58	114.59	100493
7/27/2016	9:38 AM	114.645	114.69	114.62	114.67	93885
7/27/2016	9:39 AM	114.675	114.72	114.63	114.65	89821
7/27/2016	9:40 AM	114.7284	114.7284	114.66	114.68	60580
7/27/2016	9:41 AM	114.61	114.73	114.6	114.727	459671
7/27/2016	9:42 AM	114.5407	114.65	114.53	114.62	319776
7/27/2016	9:43 AM	114.5695	114.59	114.55	114.55	39574
7/27/2016	9:44 AM	114.5292	114.58	114.52	114.57	113480
7/27/2016	9:45 AM	114.47	114.52	114.44	114.52	181978
7/27/2016	9:46 AM	114.51	114.51	114.47	114.47	74604
7/27/2016	9:47 AM	114.5	114.52	114.47	114.5189	29794
7/27/2016	9:48 AM	114.54	114.54	114.49	114.49	70916
7/27/2016	9:49 AM	114.53	114.54	114.51	114.54	94695
7/27/2016	9:50 AM	114.56	114.57	114.52	114.53	82464
7/27/2016	9:51 AM	114.565	114.599	114.547	114.56	116629
7/27/2016	9:52 AM	114.58	114.61	114.53	114.56	51867
7/27/2016	9:53 AM	114.66	114.66	114.541	114.57	67914
7/27/2016	9:54 AM	114.65	114.67	114.62	114.6699	124623
7/27/2016	9:55 AM	114.66	114.68	114.64	114.64	49591
7/27/2016	9:56 AM	114.7	114.71	114.66	114.67	106701
7/27/2016	9:57 AM	114.74	114.77	114.69	114.69	180010
7/27/2016	9:58 AM	114.745	114.77	114.735	114.74	114372
7/27/2016	9:59 AM	114.73	114.76	114.718	114.7495	70545
7/27/2016	10:00 AM	114.74	114.74	114.7	114.73	114847
7/27/2016	10:01 AM	114.66	114.75	114.66	114.74	87307
7/27/2016	10:02 AM	114.69	114.69	114.6501	114.66	31833
7/27/2016	10:03 AM	114.74	114.75	114.68	114.68	97071
7/27/2016	10:04 AM	114.74	114.75	114.715	114.7305	67923
7/27/2016	10:05 AM	114.74	114.74	114.72	114.735	32096
7/27/2016	10:06 AM	114.7358	114.74	114.73	114.74	15883
7/27/2016	10:07 AM	114.75	114.76	114.735	114.74	45082
7/27/2016	10:08 AM	114.68	114.755	114.65	114.75	85607
7/27/2016	10:09 AM	114.66	114.69	114.65	114.67	33962
7/27/2016	10:10 AM	114.66	114.67	114.645	114.66	34615
7/27/2016	10:11 AM	114.63	114.67	114.6	114.66	33753
7/27/2016	10:12 AM	114.6595	114.66	114.61	114.62	27882
7/27/2016	10:13 AM	114.6401	114.66	114.6264	114.6449	7649
7/27/2016	10:14 AM	114.609	114.63	114.605	114.62	7230
7/27/2016	10:15 AM	114.64	114.64	114.605	114.605	11952
7/27/2016	10:16 AM	114.63	114.65	114.62	114.64	17005
7/27/2016	10:17 AM	114.64	114.66	114.6251	114.629	16787
7/27/2016	10:18 AM	114.63	114.65	114.625	114.64	21983
7/27/2016	10:19 AM	114.595	114.639	114.595	114.63	28598
7/27/2016	10:20 AM	114.58	114.61	114.57	114.5993	61264
7/27/2016	10:21 AM	114.55	114.581	114.535	114.58	18139
7/27/2016	10:22 AM	114.535	114.55	114.51	114.5495	35868
7/27/2016	10:23 AM	114.5	114.535	114.49	114.535	71043
7/27/2016	10:24 AM	114.4983	114.51	114.49	114.5	13245
7/27/2016	10:25 AM	114.53	114.54	114.5	114.5	21674
7/27/2016	10:26 AM	114.5	114.52	114.485	114.52	23340
7/27/2016	10:27 AM	114.49	114.5	114.4826	114.5	13346
7/27/2016	10:28 AM	114.495	114.5	114.47	114.48	35555
7/27/2016	10:29 AM	114.5	114.51	114.48	114.495	43520
7/27/2016	10:30 AM	114.5	114.53	114.48	114.5	28266
7/27/2016	10:31 AM	114.48	114.5	114.46	114.495	71152
7/27/2016	10:32 AM	114.5075	114.528	114.47	114.4736	102245
7/27/2016	10:33 AM	114.48	114.53	114.47	114.505	55869
7/27/2016	10:34 AM	114.49	114.5	114.47	114.48	22579
7/27/2016	10:35 AM	114.45	114.49	114.425	114.47	45058
7/27/2016	10:36 AM	114.51	114.51	114.45	114.45	19142
7/27/2016	10:37 AM	114.465	114.55	114.45	114.51	468006
7/27/2016	10:38 AM	114.52	114.52	114.45	114.47	73242
7/27/2016	10:39 AM	114.51	114.5101	114.48	114.5101	398193
7/27/2016	10:40 AM	114.5101	114.52	114.48	114.5	14330
7/27/2016	10:41 AM	114.44	114.52	114.44	114.52	23753
7/27/2016	10:42 AM	114.435	114.47	114.43	114.45	23739
7/27/2016	10:43 AM	114.41	114.435	114.38	114.43	50163
7/27/2016	10:44 AM	114.46	114.46	114.405	114.41	16814
7/27/2016	10:45 AM	114.405	114.47	114.4	114.47	44020
7/27/2016	10:46 AM	114.38	114.391	114.3405	114.391	42625
7/27/2016	10:47 AM	114.465	114.465	114.38	114.385	83953
7/27/2016	10:48 AM	114.439	114.46	114.4	114.46	25376
7/27/2016	10:49 AM	114.44	114.445	114.425	114.44	36228
7/27/2016	10:50 AM	114.38	114.43	114.375	114.43	12638
7/27/2016	10:51 AM	114.39	114.4	114.34	114.37	10414
7/27/2016	10:52 AM	114.42	114.43	114.38	114.395	29415
7/27/2016	10:53 AM	114.46	114.49	114.415	114.415	40113
7/27/2016	10:54 AM	114.47	114.495	114.45	114.465	7093
7/27/2016	10:55 AM	114.46	114.48	114.44	114.47	16757
7/27/2016	10:56 AM	114.44	114.45	114.431	114.45	30425
7/27/2016	10:57 AM	114.41	114.438	114.4	114.43	24379
7/27/2016	10:58 AM	114.43	114.45	114.415	114.4193	10447
7/27/2016	10:59 AM	114.43	114.45	114.43	114.43	10672
7/27/2016	11:00 AM	114.4	114.44	114.39	114.425	38872
7/27/2016	11:01 AM	114.41	114.42	114.39	114.4	33516
7/27/2016	11:02 AM	114.4236	114.435	114.39	114.405	25361
7/27/2016	11:03 AM	114.415	114.44	114.405	114.43	9839
7/27/2016	11:04 AM	114.41	114.42	114.395	114.411	22571
7/27/2016	11:05 AM	114.43	114.45	114.41	114.41	23900
7/27/2016	11:06 AM	114.399	114.43	114.39	114.415	13676
7/27/2016	11:07 AM	114.44	114.45	114.4	114.4	8366
7/27/2016	11:08 AM	114.44	114.469	114.4261	114.4261	40952
7/27/2016	11:09 AM	114.42	114.44	114.41	114.43	9943
7/27/2016	11:10 AM	114.405	114.43	114.4	114.42	9649
7/27/2016	11:11 AM	114.44	114.44	114.39	114.41	30148
7/27/2016	11:12 AM	114.48	114.48	114.435	114.44	73396
7/27/2016	11:13 AM	114.41	114.475	114.41	114.475	94380
7/27/2016	11:14 AM	114.38	114.42	114.37	114.415	13943
7/27/2016	11:15 AM	114.37	114.4	114.37	114.375	8750
7/27/2016	11:16 AM	114.385	114.385	114.35	114.38	17460
7/27/2016	11:17 AM	114.46	114.46	114.39	114.4	27982
7/27/2016	11:18 AM	114.435	114.47	114.43	114.46	9556
7/27/2016	11:19 AM	114.45	114.4564	114.421	114.43	11555
7/27/2016	11:20 AM	114.3899	114.44	114.37	114.439	14527
7/27/2016	11:21 AM	114.38	114.39	114.37	114.39	11617
7/27/2016	11:22 AM	114.4	114.42	114.37	114.38	30206
7/27/2016	11:23 AM	114.4	114.41	114.39	114.3976	10016
7/27/2016	11:24 AM	114.39	114.41	114.385	114.39	69098
7/27/2016	11:25 AM	114.43	114.44	114.38	114.39	63107
7/27/2016	11:26 AM	114.525	114.53	114.4301	114.4301	44748
7/27/2016	11:27 AM	114.55	114.56	114.52	114.525	80073
7/27/2016	11:28 AM	114.51	114.55	114.5	114.5492	37035
7/27/2016	11:29 AM	114.49	114.52	114.485	114.51	27001
7/27/2016	11:30 AM	114.55	114.55	114.49	114.49	20677
7/27/2016	11:31 AM	114.5	114.55	114.5	114.55	34730
7/27/2016	11:32 AM	114.46	114.49	114.445	114.49	22667
7/27/2016	11:33 AM	114.49	114.49	114.4521	114.47	12334
7/27/2016	11:34 AM	114.5	114.505	114.485	114.49	13273
7/27/2016	11:35 AM	114.51	114.52	114.49	114.501	24211
7/27/2016	11:36 AM	114.505	114.53	114.5	114.51	15233
7/27/2016	11:37 AM	114.46	114.501	114.46	114.501	20832
7/27/2016	11:38 AM	114.46	114.505	114.44	114.45	15728
7/27/2016	11:39 AM	114.46	114.49	114.46	114.46	12110
7/27/2016	11:40 AM	114.4	114.47	114.39	114.46	35331
7/27/2016	11:41 AM	114.4	114.41	114.39	114.4	26455
7/27/2016	11:42 AM	114.41	114.422	114.4	114.409	3855
7/27/2016	11:43 AM	114.37	114.402	114.37	114.402	14269
7/27/2016	11:44 AM	114.4	114.4	114.365	114.3708	7680
7/27/2016	11:45 AM	114.41	114.41	114.39	114.4	4312
7/27/2016	11:46 AM	114.4	114.405	114.38	114.4	9069
7/27/2016	11:47 AM	114.4	114.41	114.3867	114.41	5875
7/27/2016	11:48 AM	114.41	114.425	114.4	114.4	3921
7/27/2016	11:49 AM	114.44	114.46	114.4142	114.4142	6325
7/27/2016	11:50 AM	114.46	114.4799	114.44	114.44	10849
7/27/2016	11:51 AM	114.47	114.48	114.46	114.46	4347
7/27/2016	11:52 AM	114.47	114.49	114.47	114.477	12948
7/27/2016	11:53 AM	114.47	114.4807	114.465	114.47	8457
7/27/2016	11:54 AM	114.47	114.51	114.47	114.48	21527
7/27/2016	11:55 AM	114.46	114.49	114.46	114.465	9097
7/27/2016	11:56 AM	114.46	114.4779	114.45	114.46	4853
7/27/2016	11:57 AM	114.437	114.47	114.43	114.45	5060
7/27/2016	11:58 AM	114.44	114.448	114.42	114.43	7000
7/27/2016	11:59 AM	114.398	114.44	114.385	114.44	7505
7/27/2016	12:00 PM	114.35	114.4	114.34	114.4	68462
7/27/2016	12:01 PM	114.33	114.35	114.32	114.35	49287
7/27/2016	12:02 PM	114.31	114.331	114.301	114.33	15379
7/27/2016	12:03 PM	114.31	114.31	114.29	114.3	19877
7/27/2016	12:04 PM	114.36	114.36	114.3136	114.3136	22853
7/27/2016	12:05 PM	114.35	114.37	114.35	114.37	22568
7/27/2016	12:06 PM	114.305	114.35	114.305	114.341	3821
7/27/2016	12:07 PM	114.315	114.33	114.3	114.3058	15296
7/27/2016	12:08 PM	114.325	114.33	114.2889	114.3001	49434
7/27/2016	12:09 PM	114.32	114.33	114.314	114.32	5919
7/27/2016	12:10 PM	114.32	114.331	114.32	114.32	6830
7/27/2016	12:11 PM	114.32	114.3247	114.31	114.32	10300
7/27/2016	12:12 PM	114.3	114.32	114.3	114.32	25809
7/27/2016	12:13 PM	114.261	114.29	114.24	114.29	34259
7/27/2016	12:14 PM	114.27	114.28	114.25	114.26	35951
7/27/2016	12:15 PM	114.245	114.2611	114.244	114.2611	8249
7/27/2016	12:16 PM	114.27	114.2701	114.2343	114.239	6124
7/27/2016	12:17 PM	114.31	114.31	114.26	114.27	12248
7/27/2016	12:18 PM	114.291	114.3	114.28	114.3	17538
7/27/2016	12:19 PM	114.3	114.31	114.29	114.3	36822
7/27/2016	12:20 PM	114.31	114.31	114.271	114.31	12599
7/27/2016	12:21 PM	114.2702	114.3	114.27	114.3	12357
7/27/2016	12:22 PM	114.26	114.29	114.26	114.28	19070
7/27/2016	12:23 PM	114.285	114.288	114.265	114.265	25381
7/27/2016	12:24 PM	114.27	114.28	114.24	114.28	55863
7/27/2016	12:25 PM	114.261	114.275	114.24	114.27	28531
7/27/2016	12:26 PM	114.25	114.26	114.24	114.26	9146
7/27/2016	12:27 PM	114.25	114.27	114.25	114.25	13071
7/27/2016	12:28 PM	114.26	114.2711	114.245	114.25	5800
7/27/2016	12:29 PM	114.28	114.3	114.25	114.26	5021
7/27/2016	12:30 PM	114.3	114.3064	114.27	114.28	18167
7/27/2016	12:31 PM	114.28	114.3	114.27	114.3	22574
7/27/2016	12:32 PM	114.27	114.295	114.27	114.28	4921
7/27/2016	12:33 PM	114.29	114.29	114.265	114.27	18699
7/27/2016	12:34 PM	114.28	114.285	114.265	114.285	17360
7/27/2016	12:35 PM	114.3	114.3	114.275	114.28	9125
7/27/2016	12:36 PM	114.281	114.2989	114.275	114.29	4056
7/27/2016	12:37 PM	114.3	114.3	114.275	114.28	14324
7/27/2016	12:38 PM	114.278	114.3	114.265	114.29	8842
7/27/2016	12:39 PM	114.28	114.28	114.27	114.2774	5436
7/27/2016	12:40 PM	114.317	114.33	114.29	114.29	1817
7/27/2016	12:41 PM	114.32	114.34	114.32	114.33	17371
7/27/2016	12:42 PM	114.325	114.3267	114.3	114.3212	13913
7/27/2016	12:43 PM	114.328	114.33	114.315	114.32	3070
7/27/2016	12:44 PM	114.315	114.3286	114.315	114.3249	3858
7/27/2016	12:45 PM	114.32	114.33	114.315	114.32	4811
7/27/2016	12:46 PM	114.35	114.35	114.32	114.3263	19383
7/27/2016	12:47 PM	114.33	114.35	114.33	114.35	3747
7/27/2016	12:48 PM	114.325	114.335	114.324	114.328	2403
7/27/2016	12:49 PM	114.31	114.32	114.305	114.32	34350
7/27/2016	12:50 PM	114.32	114.32	114.3	114.31	6488
7/27/2016	12:51 PM	114.31	114.32	114.305	114.32	5783
7/27/2016	12:52 PM	114.3247	114.3247	114.3	114.31	14908
7/27/2016	12:53 PM	114.29	114.32	114.29	114.32	14325
7/27/2016	12:54 PM	114.3	114.3	114.28	114.29	15890
7/27/2016	12:55 PM	114.29	114.3025	114.26	114.3	94854
7/27/2016	12:56 PM	114.3	114.33	114.2995	114.2995	18014
7/27/2016	12:57 PM	114.295	114.3	114.295	114.295	1189
7/27/2016	12:58 PM	114.27	114.29	114.27	114.29	19932
7/27/2016	12:59 PM	114.3	114.3	114.2632	114.27	11501
7/27/2016	1:00 PM	114.3	114.3	114.27	114.29	6522
7/27/2016	1:01 PM	114.31	114.331	114.3	114.3	14944
7/27/2016	1:02 PM	114.315	114.32	114.31	114.31	10892
7/27/2016	1:03 PM	114.275	114.3	114.27	114.3	24283
7/27/2016	1:04 PM	114.27	114.28	114.26	114.27	18074
7/27/2016	1:05 PM	114.31	114.31	114.27	114.27	8284
7/27/2016	1:06 PM	114.275	114.31	114.275	114.305	5924
7/27/2016	1:07 PM	114.296	114.296	114.28	114.28	7270
7/27/2016	1:08 PM	114.32	114.32	114.299	114.299	6116
7/27/2016	1:09 PM	114.315	114.33	114.305	114.33	3500
7/27/2016	1:10 PM	114.315	114.318	114.2985	114.318	15937
7/27/2016	1:11 PM	114.28	114.31	114.271	114.31	21915
7/27/2016	1:12 PM	114.3	114.3	114.29	114.29	5991
7/27/2016	1:13 PM	114.26	114.3	114.26	114.3	14231
7/27/2016	1:14 PM	114.285	114.287	114.26	114.26	16219
7/27/2016	1:15 PM	114.29	114.3	114.26	114.29	29708
7/27/2016	1:16 PM	114.29	114.305	114.29	114.2949	9750
7/27/2016	1:17 PM	114.3	114.3	114.285	114.29	5535
7/27/2016	1:18 PM	114.31	114.3188	114.3	114.3	6598
7/27/2016	1:19 PM	114.33	114.33	114.31	114.31	4202
7/27/2016	1:20 PM	114.3	114.32	114.3	114.32	1898
7/27/2016	1:21 PM	114.3	114.31	114.29	114.3037	3634
7/27/2016	1:22 PM	114.27	114.29	114.27	114.29	18611
7/27/2016	1:23 PM	114.27	114.28	114.27	114.28	5308
7/27/2016	1:24 PM	114.2701	114.28	114.261	114.265	7945
7/27/2016	1:25 PM	114.3	114.3	114.27	114.27	11012
7/27/2016	1:26 PM	114.334	114.335	114.29	114.29	10884
7/27/2016	1:27 PM	114.3368	114.34	114.32	114.33	7586
7/27/2016	1:28 PM	114.35	114.35	114.32	114.33	4371
7/27/2016	1:29 PM	114.33	114.34	114.32	114.34	12458
7/27/2016	1:30 PM	114.31	114.34	114.29	114.34	5545
7/27/2016	1:31 PM	114.31	114.31	114.285	114.3	9337
7/27/2016	1:32 PM	114.315	114.325	114.285	114.31	20838
7/27/2016	1:33 PM	114.3	114.315	114.3	114.31	10277
7/27/2016	1:34 PM	114.28	114.2999	114.27	114.2999	8256
7/27/2016	1:35 PM	114.3	114.305	114.27	114.27	23463
7/27/2016	1:36 PM	114.34	114.35	114.3	114.3	15644
7/27/2016	1:37 PM	114.315	114.349	114.311	114.349	35511
7/27/2016	1:38 PM	114.3	114.32	114.3	114.315	6962
7/27/2016	1:39 PM	114.295	114.31	114.295	114.3	2810
7/27/2016	1:40 PM	114.28	114.3	114.27	114.3	21007
7/27/2016	1:41 PM	114.279	114.279	114.25	114.275	62643
7/27/2016	1:42 PM	114.3145	114.32	114.28	114.28	10297
7/27/2016	1:43 PM	114.31	114.33	114.31	114.3145	11842
7/27/2016	1:44 PM	114.35	114.35	114.32	114.32	5765
7/27/2016	1:45 PM	114.35	114.37	114.33	114.341	58311
7/27/2016	1:46 PM	114.405	114.405	114.35	114.35	17957
7/27/2016	1:47 PM	114.44	114.44	114.4	114.41	16700
7/27/2016	1:48 PM	114.46	114.47	114.43	114.44	37798
7/27/2016	1:49 PM	114.415	114.47	114.415	114.4658	16098
7/27/2016	1:50 PM	114.43	114.43	114.41	114.4192	12450
7/27/2016	1:51 PM	114.38	114.42	114.375	114.42	35765
7/27/2016	1:52 PM	114.3754	114.38	114.35	114.37	17274
7/27/2016	1:53 PM	114.35	114.39	114.35	114.37	30076
7/27/2016	1:54 PM	114.36	114.371	114.34	114.355	37048
7/27/2016	1:55 PM	114.36	114.37	114.35	114.3699	15538
7/27/2016	1:56 PM	114.34	114.37	114.34	114.36	16771
7/27/2016	1:57 PM	114.36	114.36	114.34	114.34	10866
7/27/2016	1:58 PM	114.385	114.39	114.365	114.37	46352
7/27/2016	1:59 PM	114.38	114.38	114.36	114.38	13460
7/27/2016	2:00 PM	114.37	114.45	114.27	114.38	122184
7/27/2016	2:01 PM	114.25	114.4	114.23	114.4	139505
7/27/2016	2:02 PM	114.3	114.3	114.1	114.25	391207
7/27/2016	2:03 PM	114.4532	114.4618	114.29	114.29	194574
7/27/2016	2:04 PM	114.34	114.49	114.34	114.455	173917
7/27/2016	2:05 PM	114.3	114.36	114.2542	114.33	149264
7/27/2016	2:06 PM	114.31	114.37	114.26	114.29	96487
7/27/2016	2:07 PM	114.34	114.47	114.31	114.31	94967
7/27/2016	2:08 PM	114.39	114.43	114.32	114.33	34685
7/27/2016	2:09 PM	114.41	114.44	114.35	114.37	48190
7/27/2016	2:10 PM	114.35	114.41	114.33	114.41	23745
7/27/2016	2:11 PM	114.4	114.5	114.35	114.35	77275
7/27/2016	2:12 PM	114.41	114.42	114.34	114.4	40518
7/27/2016	2:13 PM	114.38	114.4	114.32	114.4	135751
7/27/2016	2:14 PM	114.38	114.43	114.36	114.37	51211
7/27/2016	2:15 PM	114.35	114.39	114.325	114.38	66938
7/27/2016	2:16 PM	114.48	114.485	114.34	114.35	116193
7/27/2016	2:17 PM	114.6	114.6	114.42	114.475	145947
7/27/2016	2:18 PM	114.63	114.66	114.6	114.6	73253
7/27/2016	2:19 PM	114.66	114.69	114.635	114.64	215989
7/27/2016	2:20 PM	114.59	114.66	114.58	114.66	107288
7/27/2016	2:21 PM	114.625	114.65	114.59	114.6	38148
7/27/2016	2:22 PM	114.609	114.63	114.6	114.6244	38820
7/27/2016	2:23 PM	114.6025	114.63	114.601	114.6059	28469
7/27/2016	2:24 PM	114.65	114.65	114.6	114.61	47350
7/27/2016	2:25 PM	114.61	114.65	114.605	114.65	28596
7/27/2016	2:26 PM	114.595	114.63	114.59	114.61	26108
7/27/2016	2:27 PM	114.57	114.6	114.55	114.59	11692
7/27/2016	2:28 PM	114.54	114.59	114.53	114.575	28709
7/27/2016	2:29 PM	114.545	114.58	114.523	114.54	96899
7/27/2016	2:30 PM	114.51	114.5446	114.5	114.5446	52792
7/27/2016	2:31 PM	114.56	114.58	114.5	114.5	55887
7/27/2016	2:32 PM	114.59	114.6	114.56	114.565	42152
7/27/2016	2:33 PM	114.57	114.59	114.52	114.59	17559
7/27/2016	2:34 PM	114.58	114.58	114.54	114.57	51033
7/27/2016	2:35 PM	114.61	114.61	114.575	114.58	49605
7/27/2016	2:36 PM	114.65	114.669	114.6	114.6172	36376
7/27/2016	2:37 PM	114.66	114.69	114.65	114.65	66753
7/27/2016	2:38 PM	114.59	114.67	114.59	114.65	46992
7/27/2016	2:39 PM	114.65	114.6649	114.55	114.59	106385
7/27/2016	2:40 PM	114.62	114.637	114.6	114.6322	8949
7/27/2016	2:41 PM	114.583	114.62	114.57	114.62	31411
7/27/2016	2:42 PM	114.5858	114.62	114.57	114.58	21667
7/27/2016	2:43 PM	114.6	114.61	114.58	114.58	9547
7/27/2016	2:44 PM	114.59	114.61	114.56	114.61	17715
7/27/2016	2:45 PM	114.61	114.63	114.58	114.5978	68721
7/27/2016	2:46 PM	114.6478	114.6478	114.6058	114.62	8622
7/27/2016	2:47 PM	114.61	114.63	114.6087	114.63	9364
7/27/2016	2:48 PM	114.615	114.645	114.6	114.605	65240
7/27/2016	2:49 PM	114.62	114.62	114.58	114.61	19651
7/27/2016	2:50 PM	114.61	114.625	114.59	114.62	21465
7/27/2016	2:51 PM	114.58	114.6022	114.575	114.6	17216
7/27/2016	2:52 PM	114.59	114.61	114.58	114.58	19907
7/27/2016	2:53 PM	114.64	114.64	114.58	114.5885	5946
7/27/2016	2:54 PM	114.64	114.6445	114.62	114.63	18441
7/27/2016	2:55 PM	114.61	114.65	114.582	114.645	19026
7/27/2016	2:56 PM	114.61	114.619	114.58	114.61	8764
7/27/2016	2:57 PM	114.6207	114.6207	114.585	114.61	39499
7/27/2016	2:58 PM	114.63	114.64	114.61	114.62	28045
7/27/2016	2:59 PM	114.61	114.64	114.605	114.635	8796
7/27/2016	3:00 PM	114.619	114.625	114.6	114.605	12653
7/27/2016	3:01 PM	114.7	114.7	114.61	114.61	74675
7/27/2016	3:02 PM	114.69	114.7125	114.68	114.69	76191
7/27/2016	3:03 PM	114.705	114.71	114.6701	114.695	72783
7/27/2016	3:04 PM	114.7	114.71	114.68	114.7	56693
7/27/2016	3:05 PM	114.72	114.725	114.7	114.7	96643
7/27/2016	3:06 PM	114.78	114.78	114.71	114.72	93970
7/27/2016	3:07 PM	114.7	114.79	114.7	114.79	77673
7/27/2016	3:08 PM	114.7238	114.74	114.7	114.705	37367
7/27/2016	3:09 PM	114.75	114.75	114.72	114.73	48041
7/27/2016	3:10 PM	114.73	114.76	114.72	114.75	52831
7/27/2016	3:11 PM	114.73	114.7463	114.72	114.73	49369
7/27/2016	3:12 PM	114.76	114.76	114.73	114.735	62798
7/27/2016	3:13 PM	114.77	114.79	114.74	114.76	63054
7/27/2016	3:14 PM	114.75	114.78	114.74	114.77	50622
7/27/2016	3:15 PM	114.75	114.77	114.739	114.77	49818
7/27/2016	3:16 PM	114.839	114.85	114.745	114.75	274402
7/27/2016	3:17 PM	114.82	114.85	114.81	114.84	92739
7/27/2016	3:18 PM	114.7844	114.83	114.78	114.81	48866
7/27/2016	3:19 PM	114.82	114.82	114.785	114.79	65759
7/27/2016	3:20 PM	114.79	114.82	114.79	114.81	39246
7/27/2016	3:21 PM	114.79	114.81	114.78	114.795	91788
7/27/2016	3:22 PM	114.75	114.8	114.745	114.795	72446
7/27/2016	3:23 PM	114.775	114.78	114.74	114.75	55116
7/27/2016	3:24 PM	114.76	114.78	114.735	114.78	39135
7/27/2016	3:25 PM	114.78	114.78	114.75	114.76	30498
7/27/2016	3:26 PM	114.75	114.78	114.74	114.78	55231
7/27/2016	3:27 PM	114.75	114.76	114.73	114.745	47694
7/27/2016	3:28 PM	114.725	114.755	114.69	114.755	151729
7/27/2016	3:29 PM	114.77	114.78	114.7258	114.73	105885
7/27/2016	3:30 PM	114.77	114.8	114.76	114.77	61917
7/27/2016	3:31 PM	114.77	114.77	114.75	114.76	85963
7/27/2016	3:32 PM	114.77	114.79	114.75	114.77	111030
7/27/2016	3:33 PM	114.7892	114.8	114.76	114.7745	58871
7/27/2016	3:34 PM	114.76	114.79	114.75	114.79	57776
7/27/2016	3:35 PM	114.79	114.82	114.7568	114.76	121787
7/27/2016	3:36 PM	114.79	114.81	114.779	114.795	61962
7/27/2016	3:37 PM	114.815	114.825	114.78	114.79	72725
7/27/2016	3:38 PM	114.84	114.84	114.8	114.81	61784
7/27/2016	3:39 PM	114.85	114.87	114.83	114.85	99959
7/27/2016	3:40 PM	114.85	114.86	114.815	114.85	62361
7/27/2016	3:41 PM	114.85	114.86	114.825	114.845	121217
7/27/2016	3:42 PM	114.84	114.88	114.835	114.85	171374
7/27/2016	3:43 PM	114.82	114.85	114.82	114.84	98474
7/27/2016	3:44 PM	114.87	114.88	114.82	114.82	98429
7/27/2016	3:45 PM	114.82	114.87	114.805	114.87	63812
7/27/2016	3:46 PM	114.741	114.82	114.72	114.82	120459
7/27/2016	3:47 PM	114.681	114.75	114.68	114.75	92197
7/27/2016	3:48 PM	114.61	114.7	114.6	114.69	164573
7/27/2016	3:49 PM	114.58	114.62	114.58	114.61	113392
7/27/2016	3:50 PM	114.54	114.6	114.54	114.59	120252
7/27/2016	3:51 PM	114.64	114.64	114.55	114.55	186812
7/27/2016	3:52 PM	114.605	114.67	114.6	114.64	257156
7/27/2016	3:53 PM	114.63	114.63	114.59	114.605	188694
7/27/2016	3:54 PM	114.64	114.64	114.615	114.625	101833
7/27/2016	3:55 PM	114.62	114.65	114.6085	114.64	106526
7/27/2016	3:56 PM	114.59	114.62	114.585	114.61	150481
7/27/2016	3:57 PM	114.53	114.59	114.5	114.5884	204053
7/27/2016	3:58 PM	114.495	114.53	114.485	114.53	263823
7/27/2016	3:59 PM	114.56	114.565	114.49	114.5	332912
7/27/2016	4:00 PM	114.58	114.59	114.51	114.56	902570
7/28/2016	9:31 AM	114.82	114.84	114.72	114.77	252637
7/28/2016	9:32 AM	114.855	114.8899	114.82	114.8293	96557
7/28/2016	9:33 AM	114.93	114.93	114.84	114.851	86618
7/28/2016	9:34 AM	114.86	114.9425	114.86	114.93	52483
7/28/2016	9:35 AM	114.83	114.87	114.8041	114.86	40885
7/28/2016	9:36 AM	114.65	114.83	114.64	114.82	91212
7/28/2016	9:37 AM	114.52	114.66	114.52	114.6507	117563
7/28/2016	9:38 AM	114.47	114.54	114.47	114.51	131888
7/28/2016	9:39 AM	114.44	114.495	114.44	114.48	181191
7/28/2016	9:40 AM	114.41	114.45	114.4	114.45	123956
7/28/2016	9:41 AM	114.43	114.45	114.41	114.41	71557
7/28/2016	9:42 AM	114.47	114.47	114.41	114.43	45114
7/28/2016	9:43 AM	114.52	114.54	114.45	114.48	60208
7/28/2016	9:44 AM	114.57	114.58	114.51	114.525	15062
7/28/2016	9:45 AM	114.6	114.61	114.56	114.57	70482
7/28/2016	9:46 AM	114.57	114.61	114.56	114.6	46714
7/28/2016	9:47 AM	114.6	114.61	114.57	114.57	26284
7/28/2016	9:48 AM	114.59	114.62	114.58	114.6	50481
7/28/2016	9:49 AM	114.58	114.6	114.5289	114.6	34553
7/28/2016	9:50 AM	114.61	114.66	114.5735	114.5735	69991
7/28/2016	9:51 AM	114.7199	114.7199	114.63	114.63	34521
7/28/2016	9:52 AM	114.738	114.74	114.7	114.73	60813
7/28/2016	9:53 AM	114.805	114.83	114.74	114.74	20347
7/28/2016	9:54 AM	114.81	114.84	114.781	114.79	49084
7/28/2016	9:55 AM	114.9273	114.94	114.82	114.82	64616
7/28/2016	9:56 AM	114.91	114.94	114.9	114.92	50148
7/28/2016	9:57 AM	114.8689	114.92	114.8689	114.91	55965
7/28/2016	9:58 AM	114.86	114.8625	114.825	114.86	30605
7/28/2016	9:59 AM	114.84	114.87	114.84	114.87	29423
7/28/2016	10:00 AM	114.82	114.8374	114.8	114.8374	33949
7/28/2016	10:01 AM	114.86	114.91	114.82	114.82	74624
7/28/2016	10:02 AM	114.842	114.87	114.83	114.86	45981
7/28/2016	10:03 AM	114.8875	114.91	114.85	114.85	71756
7/28/2016	10:04 AM	114.89	114.91	114.87	114.8875	46658
7/28/2016	10:05 AM	114.87	114.89	114.84	114.89	18402
7/28/2016	10:06 AM	114.81	114.87	114.8	114.87	16513
7/28/2016	10:07 AM	114.87	114.88	114.81	114.81	17923
7/28/2016	10:08 AM	114.89	114.89	114.8425	114.87	15274
7/28/2016	10:09 AM	114.948	114.9611	114.88	114.88	75467
7/28/2016	10:10 AM	114.91	114.96	114.89	114.94	27499
7/28/2016	10:11 AM	114.89	114.92	114.89	114.91	32020
7/28/2016	10:12 AM	114.81	114.8931	114.8032	114.8931	41408
7/28/2016	10:13 AM	114.82	114.84	114.805	114.82	26277
7/28/2016	10:14 AM	114.8	114.855	114.8	114.82	14616
7/28/2016	10:15 AM	114.64	114.79	114.61	114.79	100431
7/28/2016	10:16 AM	114.61	114.67	114.61	114.6464	53385
7/28/2016	10:17 AM	114.6	114.61	114.57	114.6	80476
7/28/2016	10:18 AM	114.62	114.62	114.5901	114.6	76589
7/28/2016	10:19 AM	114.66	114.66	114.6	114.62	36315
7/28/2016	10:20 AM	114.63	114.66	114.62	114.65	34988
7/28/2016	10:21 AM	114.64	114.64	114.6	114.621	93846
7/28/2016	10:22 AM	114.61	114.66	114.59	114.65	135183
7/28/2016	10:23 AM	114.62	114.63	114.6	114.6101	15912
7/28/2016	10:24 AM	114.69	114.715	114.62	114.62	97199
7/28/2016	10:25 AM	114.62	114.69	114.62	114.68	134929
7/28/2016	10:26 AM	114.6488	114.66	114.61	114.62	38276
7/28/2016	10:27 AM	114.635	114.66	114.63	114.66	10977
7/28/2016	10:28 AM	114.61	114.65	114.61	114.63	12959
7/28/2016	10:29 AM	114.581	114.62	114.55	114.61	22536
7/28/2016	10:30 AM	114.64	114.64	114.58	114.59	16898
7/28/2016	10:31 AM	114.58	114.68	114.58	114.65	30087
7/28/2016	10:32 AM	114.59	114.62	114.57	114.5701	22215
7/28/2016	10:33 AM	114.59	114.6	114.58	114.59	7216
7/28/2016	10:34 AM	114.58	114.609	114.561	114.59	51013
7/28/2016	10:35 AM	114.5911	114.61	114.57	114.59	26302
7/28/2016	10:36 AM	114.59	114.61	114.57	114.58	20947
7/28/2016	10:37 AM	114.54	114.59	114.52	114.59	37087
7/28/2016	10:38 AM	114.46	114.54	114.46	114.54	78108
7/28/2016	10:39 AM	114.52	114.53	114.46	114.46	60814
7/28/2016	10:40 AM	114.56	114.56	114.52	114.52	25505
7/28/2016	10:41 AM	114.59	114.61	114.56	114.57	37211
7/28/2016	10:42 AM	114.59	114.6	114.575	114.59	33815
7/28/2016	10:43 AM	114.6	114.64	114.6	114.6	25933
7/28/2016	10:44 AM	114.6489	114.6489	114.6	114.6	8154
7/28/2016	10:45 AM	114.7	114.7	114.65	114.65	28141
7/28/2016	10:46 AM	114.64	114.72	114.64	114.71	21204
7/28/2016	10:47 AM	114.64	114.68	114.64	114.64	14924
7/28/2016	10:48 AM	114.71	114.73	114.661	114.661	301936
7/28/2016	10:49 AM	114.72	114.76	114.72	114.72	22805
7/28/2016	10:50 AM	114.711	114.733	114.7	114.72	13175
7/28/2016	10:51 AM	114.72	114.76	114.72	114.72	289414
7/28/2016	10:52 AM	114.67	114.72	114.66	114.72	15153
7/28/2016	10:53 AM	114.72	114.725	114.68	114.6965	12801
7/28/2016	10:54 AM	114.72	114.7435	114.71	114.72	12653
7/28/2016	10:55 AM	114.7	114.74	114.7	114.72	15034
7/28/2016	10:56 AM	114.63	114.7	114.6241	114.7	40716
7/28/2016	10:57 AM	114.6073	114.66	114.5989	114.65	46240
7/28/2016	10:58 AM	114.68	114.68	114.605	114.605	33556
7/28/2016	10:59 AM	114.7	114.71	114.64	114.68	18380
7/28/2016	11:00 AM	114.61	114.6901	114.595	114.68	52121
7/28/2016	11:01 AM	114.615	114.67	114.605	114.61	55962
7/28/2016	11:02 AM	114.62	114.64	114.59	114.6	16561
7/28/2016	11:03 AM	114.65	114.65	114.609	114.62	17171
7/28/2016	11:04 AM	114.63	114.67	114.63	114.66	27240
7/28/2016	11:05 AM	114.65	114.65	114.6	114.64	25414
7/28/2016	11:06 AM	114.63	114.661	114.63	114.65	18329
7/28/2016	11:07 AM	114.62	114.66	114.605	114.648	7042
7/28/2016	11:08 AM	114.64	114.64	114.6	114.62	20148
7/28/2016	11:09 AM	114.621	114.66	114.62	114.6312	62063
7/28/2016	11:10 AM	114.6	114.63	114.59	114.63	41608
7/28/2016	11:11 AM	114.5501	114.6	114.52	114.595	91602
7/28/2016	11:12 AM	114.56	114.57	114.54	114.55	32983
7/28/2016	11:13 AM	114.65	114.65	114.57	114.57	16647
7/28/2016	11:14 AM	114.65	114.67	114.63	114.64	16158
7/28/2016	11:15 AM	114.61	114.65	114.6	114.64	12695
7/28/2016	11:16 AM	114.64	114.67	114.61	114.61	25534
7/28/2016	11:17 AM	114.7	114.72	114.6562	114.66	27633
7/28/2016	11:18 AM	114.68	114.71	114.68	114.71	27414
7/28/2016	11:19 AM	114.72	114.72	114.68	114.68	19444
7/28/2016	11:20 AM	114.7	114.75	114.67	114.73	13611
7/28/2016	11:21 AM	114.7	114.7089	114.68	114.7	80451
7/28/2016	11:22 AM	114.7308	114.74	114.72	114.72	17319
7/28/2016	11:23 AM	114.72	114.74	114.7	114.73	40771
7/28/2016	11:24 AM	114.72	114.74	114.71	114.71	6973
7/28/2016	11:25 AM	114.72	114.75	114.72	114.72	25925
7/28/2016	11:26 AM	114.7	114.72	114.7	114.72	10090
7/28/2016	11:27 AM	114.7	114.72	114.67	114.7	46948
7/28/2016	11:28 AM	114.69	114.71	114.68	114.7077	41085
7/28/2016	11:29 AM	114.72	114.72	114.68	114.69	31714
7/28/2016	11:30 AM	114.71	114.7299	114.7008	114.72	28003
7/28/2016	11:31 AM	114.7269	114.7301	114.7	114.7165	10550
7/28/2016	11:32 AM	114.73	114.74	114.72	114.7258	4418
7/28/2016	11:33 AM	114.67	114.7207	114.664	114.7207	12064
7/28/2016	11:34 AM	114.64	114.67	114.63	114.67	38548
7/28/2016	11:35 AM	114.55	114.634	114.54	114.63	21136
7/28/2016	11:36 AM	114.6	114.6	114.5433	114.545	41681
7/28/2016	11:37 AM	114.62	114.63	114.58	114.6	60132
7/28/2016	11:38 AM	114.62	114.64	114.62	114.63	16446
7/28/2016	11:39 AM	114.6065	114.64	114.6	114.615	16632
7/28/2016	11:40 AM	114.61	114.62	114.6	114.61	14898
7/28/2016	11:41 AM	114.6	114.61	114.584	114.61	14640
7/28/2016	11:42 AM	114.62	114.62	114.59	114.595	15280
7/28/2016	11:43 AM	114.6	114.63	114.6	114.62	26307
7/28/2016	11:44 AM	114.63	114.64	114.6	114.6	5665
7/28/2016	11:45 AM	114.66	114.66	114.625	114.63	31281
7/28/2016	11:46 AM	114.68	114.69	114.66	114.66	19734
7/28/2016	11:47 AM	114.67	114.68	114.66	114.68	11463
7/28/2016	11:48 AM	114.71	114.73	114.67	114.67	17183
7/28/2016	11:49 AM	114.738	114.738	114.7025	114.71	17713
7/28/2016	11:50 AM	114.71	114.74	114.705	114.735	16697
7/28/2016	11:51 AM	114.68	114.719	114.675	114.719	32368
7/28/2016	11:52 AM	114.6867	114.7	114.68	114.68	32412
7/28/2016	11:53 AM	114.7	114.71	114.68	114.7	9951
7/28/2016	11:54 AM	114.7	114.7093	114.69	114.69	28043
7/28/2016	11:55 AM	114.72	114.72	114.69	114.7007	19545
7/28/2016	11:56 AM	114.7	114.71	114.7	114.71	11218
7/28/2016	11:57 AM	114.68	114.72	114.67	114.7	9423
7/28/2016	11:58 AM	114.71	114.71	114.69	114.69	5396
7/28/2016	11:59 AM	114.7075	114.721	114.7	114.7	7579
7/28/2016	12:00 PM	114.71	114.72	114.69	114.7	4569
7/28/2016	12:01 PM	114.69	114.71	114.68	114.7093	4993
7/28/2016	12:02 PM	114.7165	114.7165	114.68	114.6837	17270
7/28/2016	12:03 PM	114.71	114.72	114.708	114.715	12511
7/28/2016	12:04 PM	114.7125	114.7211	114.7	114.71	9728
7/28/2016	12:05 PM	114.7	114.74	114.69	114.72	27342
7/28/2016	12:06 PM	114.715	114.715	114.7	114.7038	2430
7/28/2016	12:07 PM	114.67	114.725	114.67	114.72	22081
7/28/2016	12:08 PM	114.68	114.7	114.66	114.69	9178
7/28/2016	12:09 PM	114.69	114.69	114.669	114.68	4016
7/28/2016	12:10 PM	114.69	114.7	114.6502	114.68	7450
7/28/2016	12:11 PM	114.7	114.71	114.68	114.69	2098
7/28/2016	12:12 PM	114.735	114.74	114.7	114.7	21874
7/28/2016	12:13 PM	114.76	114.765	114.73	114.7399	12669
7/28/2016	12:14 PM	114.76	114.78	114.76	114.77	12765
7/28/2016	12:15 PM	114.752	114.76	114.73	114.76	30429
7/28/2016	12:16 PM	114.75	114.77	114.75	114.76	7044
7/28/2016	12:17 PM	114.7225	114.75	114.7225	114.75	4879
7/28/2016	12:18 PM	114.74	114.74	114.715	114.73	10939
7/28/2016	12:19 PM	114.72	114.73	114.71	114.73	3771
7/28/2016	12:20 PM	114.69	114.73	114.69	114.72	9042
7/28/2016	12:21 PM	114.7	114.71	114.695	114.7	37149
7/28/2016	12:22 PM	114.7	114.7	114.67	114.69	18856
7/28/2016	12:23 PM	114.7	114.7138	114.7	114.71	14694
7/28/2016	12:24 PM	114.665	114.7	114.65	114.6975	31861
7/28/2016	12:25 PM	114.63	114.67	114.611	114.665	40881
7/28/2016	12:26 PM	114.58	114.62	114.58	114.62	59772
7/28/2016	12:27 PM	114.57	114.59	114.551	114.585	27990
7/28/2016	12:28 PM	114.6001	114.61	114.58	114.58	11437
7/28/2016	12:29 PM	114.62	114.6282	114.61	114.615	17879
7/28/2016	12:30 PM	114.62	114.645	114.62	114.63	20816
7/28/2016	12:31 PM	114.62	114.64	114.62	114.62	24913
7/28/2016	12:32 PM	114.59	114.6256	114.59	114.6162	12147
7/28/2016	12:33 PM	114.62	114.62	114.59	114.6	4782
7/28/2016	12:34 PM	114.59	114.62	114.59	114.62	44771
7/28/2016	12:35 PM	114.6	114.6064	114.58	114.59	7483
7/28/2016	12:36 PM	114.6	114.63	114.59	114.59	27378
7/28/2016	12:37 PM	114.5724	114.61	114.57	114.6	15311
7/28/2016	12:38 PM	114.56	114.575	114.55	114.57	12066
7/28/2016	12:39 PM	114.555	114.57	114.55	114.5658	8538
7/28/2016	12:40 PM	114.55	114.57	114.54	114.55	61013
7/28/2016	12:41 PM	114.55	114.55	114.53	114.55	7112
7/28/2016	12:42 PM	114.58	114.585	114.55	114.5593	27085
7/28/2016	12:43 PM	114.6025	114.62	114.57	114.585	12245
7/28/2016	12:44 PM	114.61	114.62	114.59	114.6	20956
7/28/2016	12:45 PM	114.6173	114.6173	114.6	114.6	6428
7/28/2016	12:46 PM	114.58	114.615	114.58	114.61	25232
7/28/2016	12:47 PM	114.59	114.6	114.58	114.59	8763
7/28/2016	12:48 PM	114.6	114.611	114.59	114.59	5983
7/28/2016	12:49 PM	114.59	114.59	114.58	114.59	14801
7/28/2016	12:50 PM	114.6	114.6	114.599	114.6	2284
7/28/2016	12:51 PM	114.635	114.635	114.59	114.6	40769
7/28/2016	12:52 PM	114.5892	114.65	114.57	114.63	42070
7/28/2016	12:53 PM	114.59	114.59	114.57	114.59	16402
7/28/2016	12:54 PM	114.58	114.6	114.57	114.59	5400
7/28/2016	12:55 PM	114.572	114.5818	114.56	114.58	19200
7/28/2016	12:56 PM	114.577	114.5862	114.56	114.57	21511
7/28/2016	12:57 PM	114.55	114.58	114.54	114.57	17717
7/28/2016	12:58 PM	114.585	114.585	114.54	114.54	10512
7/28/2016	12:59 PM	114.56	114.58	114.56	114.58	2591
7/28/2016	1:00 PM	114.56	114.5733	114.56	114.56	7500
7/28/2016	1:01 PM	114.55	114.5762	114.55	114.57	4636
7/28/2016	1:02 PM	114.54	114.555	114.52	114.54	37115
7/28/2016	1:03 PM	114.57	114.57	114.54	114.541	11777
7/28/2016	1:04 PM	114.64	114.64	114.58	114.58	10679
7/28/2016	1:05 PM	114.63	114.66	114.61	114.64	22971
7/28/2016	1:06 PM	114.66	114.66	114.63	114.63	11505
7/28/2016	1:07 PM	114.65	114.661	114.65	114.661	8374
7/28/2016	1:08 PM	114.66	114.6699	114.64	114.641	42357
7/28/2016	1:09 PM	114.645	114.67	114.64	114.6635	6585
7/28/2016	1:10 PM	114.66	114.67	114.65	114.65	4908
7/28/2016	1:11 PM	114.68	114.68	114.66	114.66	2500
7/28/2016	1:12 PM	114.68	114.681	114.67	114.67	6542
7/28/2016	1:13 PM	114.69	114.69	114.675	114.68	19336
7/28/2016	1:14 PM	114.66	114.7	114.66	114.7	4803
7/28/2016	1:15 PM	114.67	114.68	114.66	114.66	6100
7/28/2016	1:16 PM	114.68	114.69	114.66	114.67	6129
7/28/2016	1:17 PM	114.69	114.699	114.67	114.68	5160
7/28/2016	1:18 PM	114.709	114.709	114.67	114.69	10287
7/28/2016	1:19 PM	114.681	114.701	114.68	114.7	16827
7/28/2016	1:20 PM	114.72	114.7211	114.68	114.68	11070
7/28/2016	1:21 PM	114.66	114.719	114.66	114.719	22086
7/28/2016	1:22 PM	114.63	114.65	114.62	114.65	20954
7/28/2016	1:23 PM	114.62	114.6451	114.62	114.64	13400
7/28/2016	1:24 PM	114.62	114.63	114.61	114.62	18736
7/28/2016	1:25 PM	114.63	114.63	114.61	114.62	15397
7/28/2016	1:26 PM	114.65	114.65	114.63	114.635	6673
7/28/2016	1:27 PM	114.69	114.69	114.65	114.655	6712
7/28/2016	1:28 PM	114.72	114.72	114.68	114.69	29121
7/28/2016	1:29 PM	114.72	114.7224	114.7099	114.72	13461
7/28/2016	1:30 PM	114.72	114.739	114.72	114.73	5651
7/28/2016	1:31 PM	114.71	114.7363	114.7	114.73	5077
7/28/2016	1:32 PM	114.72	114.72	114.7	114.71	2265
7/28/2016	1:33 PM	114.69	114.72	114.69	114.72	2837
7/28/2016	1:34 PM	114.71	114.71	114.6967	114.6967	31024
7/28/2016	1:35 PM	114.71	114.71	114.68	114.68	15537
7/28/2016	1:36 PM	114.729	114.729	114.7	114.71	22651
7/28/2016	1:37 PM	114.7	114.7365	114.6838	114.7268	10233
7/28/2016	1:38 PM	114.71	114.71	114.69	114.7	5822
7/28/2016	1:39 PM	114.72	114.73	114.7	114.71	4140
7/28/2016	1:40 PM	114.72	114.72	114.7062	114.72	5136
7/28/2016	1:41 PM	114.75	114.75	114.73	114.73	30495
7/28/2016	1:42 PM	114.72	114.75	114.72	114.74	19324
7/28/2016	1:43 PM	114.711	114.736	114.711	114.73	4267
7/28/2016	1:44 PM	114.6808	114.71	114.68	114.71	25500
7/28/2016	1:45 PM	114.68	114.69	114.67	114.6834	6929
7/28/2016	1:46 PM	114.7	114.706	114.685	114.69	6995
7/28/2016	1:47 PM	114.72	114.72	114.7	114.71	7547
7/28/2016	1:48 PM	114.71	114.71	114.7	114.71	2800
7/28/2016	1:49 PM	114.72	114.73	114.71	114.71	122533
7/28/2016	1:50 PM	114.73	114.73	114.71	114.71	11118
7/28/2016	1:51 PM	114.76	114.775	114.735	114.735	25248
7/28/2016	1:52 PM	114.75	114.77	114.741	114.76	18645
7/28/2016	1:53 PM	114.73	114.759	114.711	114.75	65707
7/28/2016	1:54 PM	114.74	114.7411	114.71	114.729	7002
7/28/2016	1:55 PM	114.71	114.74	114.71	114.74	7017
7/28/2016	1:56 PM	114.74	114.7438	114.71	114.71	7750
7/28/2016	1:57 PM	114.7358	114.74	114.73	114.73	10010
7/28/2016	1:58 PM	114.75	114.76	114.73	114.74	98183
7/28/2016	1:59 PM	114.78	114.78	114.755	114.7588	239585
7/28/2016	2:00 PM	114.865	114.87	114.775	114.78	329351
7/28/2016	2:01 PM	114.8692	114.87	114.86	114.86	18821
7/28/2016	2:02 PM	114.84	114.88	114.84	114.87	41748
7/28/2016	2:03 PM	114.8499	114.8499	114.83	114.84	19854
7/28/2016	2:04 PM	114.84	114.85	114.83	114.84	8399
7/28/2016	2:05 PM	114.86	114.86	114.836	114.84	85430
7/28/2016	2:06 PM	114.85	114.8699	114.85	114.86	60132
7/28/2016	2:07 PM	114.83	114.85	114.83	114.85	6178
7/28/2016	2:08 PM	114.84	114.85	114.83	114.835	18069
7/28/2016	2:09 PM	114.8333	114.8463	114.826	114.84	15733
7/28/2016	2:10 PM	114.8546	114.86	114.835	114.835	20648
7/28/2016	2:11 PM	114.85	114.88	114.85	114.86	21317
7/28/2016	2:12 PM	114.87	114.88	114.8465	114.8465	4547
7/28/2016	2:13 PM	114.84	114.8762	114.82	114.87	11089
7/28/2016	2:14 PM	114.8	114.86	114.8	114.84	26574
7/28/2016	2:15 PM	114.8	114.82	114.795	114.8	161782
7/28/2016	2:16 PM	114.8	114.81	114.78	114.81	22327
7/28/2016	2:17 PM	114.83	114.84	114.81	114.81	30126
7/28/2016	2:18 PM	114.87	114.871	114.84	114.84	23850
7/28/2016	2:19 PM	114.86	114.875	114.85	114.87	34465
7/28/2016	2:20 PM	114.81	114.86	114.81	114.86	18180
7/28/2016	2:21 PM	114.8	114.82	114.79	114.8	80908
7/28/2016	2:22 PM	114.83	114.83	114.8	114.8	13929
7/28/2016	2:23 PM	114.8267	114.83	114.81	114.83	3527
7/28/2016	2:24 PM	114.84	114.86	114.83	114.84	127215
7/28/2016	2:25 PM	114.88	114.88	114.85	114.85	17120
7/28/2016	2:26 PM	114.89	114.9	114.88	114.88	18612
7/28/2016	2:27 PM	114.9	114.9	114.8662	114.88	8027
7/28/2016	2:28 PM	114.89	114.9	114.88	114.9	10195
7/28/2016	2:29 PM	114.87	114.89	114.855	114.89	25208
7/28/2016	2:30 PM	114.86	114.8799	114.855	114.87	42278
7/28/2016	2:31 PM	114.85	114.86	114.83	114.86	12692
7/28/2016	2:32 PM	114.8663	114.8663	114.84	114.85	6755
7/28/2016	2:33 PM	114.86	114.865	114.86	114.86	4150
7/28/2016	2:34 PM	114.88	114.88	114.86	114.86	12202
7/28/2016	2:35 PM	114.87	114.88	114.855	114.88	11410
7/28/2016	2:36 PM	114.88	114.88	114.85	114.86	33200
7/28/2016	2:37 PM	114.89	114.9	114.865	114.8807	37486
7/28/2016	2:38 PM	114.9	114.905	114.8899	114.89	16602
7/28/2016	2:39 PM	114.91	114.92	114.9	114.9095	8647
7/28/2016	2:40 PM	114.905	114.9111	114.9	114.91	16558
7/28/2016	2:41 PM	114.9	114.9005	114.88	114.9	14181
7/28/2016	2:42 PM	114.9	114.915	114.89	114.9	10130
7/28/2016	2:43 PM	114.919	114.919	114.88	114.9	6563
7/28/2016	2:44 PM	114.92	114.92	114.9089	114.91	14127
7/28/2016	2:45 PM	114.915	114.93	114.915	114.93	10962
7/28/2016	2:46 PM	114.9395	114.9395	114.91	114.92	98760
7/28/2016	2:47 PM	114.935	114.95	114.93	114.94	28723
7/28/2016	2:48 PM	114.93	114.935	114.915	114.9307	56382
7/28/2016	2:49 PM	114.91	114.94	114.9	114.94	93936
7/28/2016	2:50 PM	114.89	114.9199	114.881	114.9199	15333
7/28/2016	2:51 PM	114.911	114.911	114.891	114.8965	12557
7/28/2016	2:52 PM	114.9205	114.93	114.91	114.91	19436
7/28/2016	2:53 PM	114.949	114.949	114.93	114.93	17743
7/28/2016	2:54 PM	114.93	114.95	114.93	114.9433	7494
7/28/2016	2:55 PM	114.915	114.93	114.91	114.925	5330
7/28/2016	2:56 PM	114.9	114.92	114.89	114.919	16837
7/28/2016	2:57 PM	114.87	114.9	114.869	114.8999	21717
7/28/2016	2:58 PM	114.87	114.88	114.8652	114.87	20613
7/28/2016	2:59 PM	114.8658	114.87	114.86	114.8678	1058
7/28/2016	3:00 PM	114.865	114.87	114.86	114.86	1100
7/28/2016	3:01 PM	114.89	114.9	114.86	114.86	22732
7/28/2016	3:02 PM	114.89	114.9	114.8801	114.9	29251
7/28/2016	3:03 PM	114.91	114.93	114.88	114.89	116496
7/28/2016	3:04 PM	114.9175	114.92	114.9	114.91	23011
7/28/2016	3:05 PM	114.92	114.935	114.91	114.92	28587
7/28/2016	3:06 PM	114.94	114.9562	114.915	114.915	19195
7/28/2016	3:07 PM	114.91	114.94	114.91	114.94	15474
7/28/2016	3:08 PM	114.9	114.915	114.89	114.91	16398
7/28/2016	3:09 PM	114.92	114.92	114.91	114.91	2985
7/28/2016	3:10 PM	114.91	114.93	114.91	114.9235	16963
7/28/2016	3:11 PM	114.9	114.91	114.89	114.91	12848
7/28/2016	3:12 PM	114.91	114.91	114.9	114.9	19829
7/28/2016	3:13 PM	114.93	114.935	114.9	114.91	34345
7/28/2016	3:14 PM	114.92	114.93	114.92	114.925	12617
7/28/2016	3:15 PM	114.92	114.93	114.91	114.9238	26435
7/28/2016	3:16 PM	114.9099	114.9165	114.9	114.9165	20101
7/28/2016	3:17 PM	114.8705	114.9064	114.87	114.9064	11103
7/28/2016	3:18 PM	114.88	114.89	114.865	114.87	13660
7/28/2016	3:19 PM	114.8701	114.89	114.87	114.89	6547
7/28/2016	3:20 PM	114.873	114.88	114.86	114.88	12736
7/28/2016	3:21 PM	114.91	114.91	114.875	114.875	21289
7/28/2016	3:22 PM	114.93	114.93	114.91	114.91	7238
7/28/2016	3:23 PM	114.95	114.96	114.93	114.93	33586
7/28/2016	3:24 PM	114.94	114.96	114.93	114.95	91481
7/28/2016	3:25 PM	114.96	114.9664	114.94	114.94	9026
7/28/2016	3:26 PM	114.945	114.965	114.94	114.96	18499
7/28/2016	3:27 PM	114.96	114.96	114.94	114.94	6129
7/28/2016	3:28 PM	114.97	114.97	114.96	114.96	30912
7/28/2016	3:29 PM	114.95	114.99	114.95	114.97	52039
7/28/2016	3:30 PM	114.96	114.96	114.95	114.96	8767
7/28/2016	3:31 PM	114.9675	114.97	114.95	114.96	22572
7/28/2016	3:32 PM	114.97	114.97	114.96	114.97	9334
7/28/2016	3:33 PM	114.96	114.975	114.955	114.97	22796
7/28/2016	3:34 PM	114.98	115	114.955	114.955	21284
7/28/2016	3:35 PM	115	115	114.9755	114.98	10555
7/28/2016	3:36 PM	115.01	115.01	114.99	115	73281
7/28/2016	3:37 PM	115	115.02	115	115.01	66034
7/28/2016	3:38 PM	115.011	115.03	115	115	13748
7/28/2016	3:39 PM	115.015	115.02	115	115.011	56582
7/28/2016	3:40 PM	115.04	115.05	115.02	115.02	22803
7/28/2016	3:41 PM	115.02	115.04	115.02	115.04	39919
7/28/2016	3:42 PM	115.01	115.03	115.01	115.029	48217
7/28/2016	3:43 PM	115.03	115.03	115	115.02	43766
7/28/2016	3:44 PM	115.04	115.04	115.01	115.03	24952
7/28/2016	3:45 PM	115.0607	115.07	115.0322	115.0322	20575
7/28/2016	3:46 PM	115.08	115.085	115.06	115.07	68699
7/28/2016	3:47 PM	115.09	115.11	115.08	115.08	62170
7/28/2016	3:48 PM	115.095	115.11	115.08	115.09	72418
7/28/2016	3:49 PM	115.09	115.095	115.0701	115.095	40226
7/28/2016	3:50 PM	115.1	115.1	115.08	115.09	81035
7/28/2016	3:51 PM	115.07	115.105	115.06	115.1	53859
7/28/2016	3:52 PM	115.0622	115.08	115.055	115.079	74824
7/28/2016	3:53 PM	115.08	115.08	115.06	115.07	58434
7/28/2016	3:54 PM	115.11	115.11	115.075	115.075	116066
7/28/2016	3:55 PM	115.06	115.11	115.05	115.11	119523
7/28/2016	3:56 PM	115.08	115.08	115.05	115.06	42340
7/28/2016	3:57 PM	115.03	115.1	115.03	115.08	167590
7/28/2016	3:58 PM	115.02	115.035	115	115.025	178481
7/28/2016	3:59 PM	114.995	115.035	114.98	115.01	304561
7/28/2016	4:00 PM	114.98	115.02	114.97	114.99	519976
7/29/2016	9:31 AM	115.34	115.36	115.22	115.24	200904
7/29/2016	9:32 AM	115.38	115.3992	115.33	115.35	78242
7/29/2016	9:33 AM	115.33	115.4	115.33	115.38	55594
7/29/2016	9:34 AM	115.27	115.33	115.26	115.33	62144
7/29/2016	9:35 AM	115.32	115.34	115.27	115.27	71013
7/29/2016	9:36 AM	115.24	115.32	115.1901	115.3135	103282
7/29/2016	9:37 AM	115.21	115.31	115.19	115.25	91511
7/29/2016	9:38 AM	115.16	115.21	115.15	115.21	105716
7/29/2016	9:39 AM	115.15	115.16	115.101	115.16	83037
7/29/2016	9:40 AM	115.15	115.18	115.14	115.15	33286
7/29/2016	9:41 AM	115.21	115.21	115.15	115.15	15337
7/29/2016	9:42 AM	115.23	115.2495	115.21	115.22	67266
7/29/2016	9:43 AM	115.27	115.28	115.23	115.23	52957
7/29/2016	9:44 AM	115.22	115.27	115.21	115.27	70138
7/29/2016	9:45 AM	115.27	115.28	115.24	115.241	66866
7/29/2016	9:46 AM	115.37	115.37	115.27	115.2707	42462
7/29/2016	9:47 AM	115.25	115.38	115.25	115.379	95792
7/29/2016	9:48 AM	115.27	115.29	115.23	115.26	47232
7/29/2016	9:49 AM	115.19	115.2938	115.19	115.27	78836
7/29/2016	9:50 AM	115.22	115.23	115.15	115.2	56214
7/29/2016	9:51 AM	115.19	115.27	115.19	115.23	102556
7/29/2016	9:52 AM	115.26	115.275	115.19	115.2	23961
7/29/2016	9:53 AM	115.28	115.29	115.24	115.27	45997
7/29/2016	9:54 AM	115.23	115.32	115.23	115.27	69001
7/29/2016	9:55 AM	115.16	115.27	115.14	115.225	76767
7/29/2016	9:56 AM	115.1299	115.17	115.11	115.16	108858
7/29/2016	9:57 AM	115.12	115.13	115.08	115.125	187584
7/29/2016	9:58 AM	115.11	115.11	115.08	115.11	48540
7/29/2016	9:59 AM	115.1	115.11	115.08	115.11	69565
7/29/2016	10:00 AM	115.09	115.11	115.09	115.1	37169
7/29/2016	10:01 AM	115.06	115.1	115.05	115.095	132180
7/29/2016	10:02 AM	115.11	115.14	115.06	115.06	136872
7/29/2016	10:03 AM	115.03	115.1305	115.02	115.12	43691
7/29/2016	10:04 AM	114.99	115.035	114.97	115.03	61276
7/29/2016	10:05 AM	114.89	114.99	114.87	114.99	103852
7/29/2016	10:06 AM	114.88	114.92	114.87	114.9	29299
7/29/2016	10:07 AM	114.91	114.93	114.89	114.895	58430
7/29/2016	10:08 AM	114.96	114.97	114.9	114.925	71841
7/29/2016	10:09 AM	114.96	114.97	114.935	114.96	33675
7/29/2016	10:10 AM	114.965	114.97	114.95	114.97	22864
7/29/2016	10:11 AM	115.02	115.02	114.9599	114.96	40140
7/29/2016	10:12 AM	115.01	115.04	114.99	115.02	36282
7/29/2016	10:13 AM	115.04	115.04	115.01	115.01	24457
7/29/2016	10:14 AM	115.1	115.1	115.02	115.04	139438
7/29/2016	10:15 AM	115.087	115.12	115.06	115.1	55605
7/29/2016	10:16 AM	115.03	115.08	115.01	115.08	55374
7/29/2016	10:17 AM	115	115.02	114.99	115.02	57060
7/29/2016	10:18 AM	114.99	115	114.95	114.99	36193
7/29/2016	10:19 AM	115	115.01	114.98	115	22317
7/29/2016	10:20 AM	115.06	115.06	114.991	115	29235
7/29/2016	10:21 AM	115.08	115.09	115.04	115.05	52578
7/29/2016	10:22 AM	115.07	115.1	115.07	115.085	34362
7/29/2016	10:23 AM	115.09	115.09	115.05	115.05	30687
7/29/2016	10:24 AM	115.11	115.13	115.09	115.0942	36823
7/29/2016	10:25 AM	115.095	115.11	115.081	115.11	10011
7/29/2016	10:26 AM	115.04	115.1	115	115.1	25682
7/29/2016	10:27 AM	115.05	115.055	115.03	115.05	11594
7/29/2016	10:28 AM	115.08	115.08	115.04	115.05	11187
7/29/2016	10:29 AM	115.11	115.11	115.06	115.0793	19935
7/29/2016	10:30 AM	115.15	115.15	115.1	115.12	69392
7/29/2016	10:31 AM	115.125	115.16	115.125	115.15	39752
7/29/2016	10:32 AM	115.14	115.15	115.1	115.13	41006
7/29/2016	10:33 AM	115.135	115.15	115.11	115.14	25633
7/29/2016	10:34 AM	115.11	115.14	115.1	115.14	15464
7/29/2016	10:35 AM	115.15	115.16	115.11	115.11	12946
7/29/2016	10:36 AM	115.25	115.25	115.155	115.155	107343
7/29/2016	10:37 AM	115.25	115.26	115.2235	115.24	43591
7/29/2016	10:38 AM	115.23	115.26	115.22	115.25	96443
7/29/2016	10:39 AM	115.25	115.263	115.23	115.24	36903
7/29/2016	10:40 AM	115.294	115.294	115.241	115.25	79778
7/29/2016	10:41 AM	115.25	115.3	115.24	115.285	82631
7/29/2016	10:42 AM	115.24	115.26	115.23	115.26	21644
7/29/2016	10:43 AM	115.22	115.25	115.22	115.25	20238
7/29/2016	10:44 AM	115.185	115.22	115.185	115.22	104018
7/29/2016	10:45 AM	115.21	115.22	115.18	115.1875	20025
7/29/2016	10:46 AM	115.22	115.26	115.22	115.22	38319
7/29/2016	10:47 AM	115.27	115.2789	115.23	115.23	49489
7/29/2016	10:48 AM	115.24	115.27	115.231	115.27	33259
7/29/2016	10:49 AM	115.28	115.29	115.25	115.25	48067
7/29/2016	10:50 AM	115.28	115.28	115.26	115.28	32093
7/29/2016	10:51 AM	115.34	115.36	115.28	115.28	75284
7/29/2016	10:52 AM	115.29	115.341	115.29	115.34	74374
7/29/2016	10:53 AM	115.2789	115.2935	115.26	115.29	40502
7/29/2016	10:54 AM	115.31	115.32	115.27	115.28	30916
7/29/2016	10:55 AM	115.34	115.34	115.305	115.305	34653
7/29/2016	10:56 AM	115.32	115.36	115.32	115.35	33089
7/29/2016	10:57 AM	115.28	115.3252	115.27	115.32	25141
7/29/2016	10:58 AM	115.305	115.31	115.27	115.28	44000
7/29/2016	10:59 AM	115.33	115.33	115.29	115.31	34878
7/29/2016	11:00 AM	115.3	115.331	115.3	115.32	31186
7/29/2016	11:01 AM	115.34	115.35	115.3	115.31	56650
7/29/2016	11:02 AM	115.37	115.37	115.345	115.35	26959
7/29/2016	11:03 AM	115.38	115.39	115.36	115.369	25640
7/29/2016	11:04 AM	115.39	115.39	115.36	115.38	21370
7/29/2016	11:05 AM	115.3813	115.4	115.36	115.382	29443
7/29/2016	11:06 AM	115.37	115.39	115.36	115.39	42810
7/29/2016	11:07 AM	115.385	115.39	115.36	115.37	48624
7/29/2016	11:08 AM	115.35	115.4	115.34	115.39	62315
7/29/2016	11:09 AM	115.39	115.4	115.36	115.36	39128
7/29/2016	11:10 AM	115.36	115.42	115.35	115.4	66287
7/29/2016	11:11 AM	115.39	115.3991	115.35	115.36	24742
7/29/2016	11:12 AM	115.39	115.41	115.39	115.39	39628
7/29/2016	11:13 AM	115.42	115.43	115.4	115.4	45194
7/29/2016	11:14 AM	115.42	115.44	115.41	115.42	53354
7/29/2016	11:15 AM	115.4	115.4469	115.38	115.411	79237
7/29/2016	11:16 AM	115.39	115.42	115.39	115.4	38986
7/29/2016	11:17 AM	115.4	115.42	115.38	115.4	56584
7/29/2016	11:18 AM	115.39	115.41	115.38	115.3935	27042
7/29/2016	11:19 AM	115.4	115.4064	115.38	115.3949	17387
7/29/2016	11:20 AM	115.3752	115.4007	115.36	115.4007	60185
7/29/2016	11:21 AM	115.38	115.38	115.35	115.37	48423
7/29/2016	11:22 AM	115.36	115.39	115.36	115.38	32375
7/29/2016	11:23 AM	115.39	115.39	115.35	115.36	20714
7/29/2016	11:24 AM	115.4	115.41	115.4	115.4	73769
7/29/2016	11:25 AM	115.45	115.46	115.4042	115.4042	28778
7/29/2016	11:26 AM	115.44	115.44	115.42	115.44	19439
7/29/2016	11:27 AM	115.41	115.44	115.405	115.43	21429
7/29/2016	11:28 AM	115.38	115.42	115.38	115.401	26209
7/29/2016	11:29 AM	115.4	115.41	115.3815	115.3815	15142
7/29/2016	11:30 AM	115.365	115.42	115.365	115.4	26100
7/29/2016	11:31 AM	115.3715	115.39	115.37	115.37	23406
7/29/2016	11:32 AM	115.39	115.4	115.37	115.38	47066
7/29/2016	11:33 AM	115.39	115.41	115.3893	115.39	40859
7/29/2016	11:34 AM	115.38	115.4	115.37	115.38	14706
7/29/2016	11:35 AM	115.41	115.41	115.38	115.38	29911
7/29/2016	11:36 AM	115.42	115.43	115.39	115.41	18725
7/29/2016	11:37 AM	115.459	115.46	115.42	115.42	16430
7/29/2016	11:38 AM	115.49	115.49	115.45	115.45	39191
7/29/2016	11:39 AM	115.48	115.52	115.47	115.48	134145
7/29/2016	11:40 AM	115.5	115.51	115.4761	115.48	62767
7/29/2016	11:41 AM	115.51	115.51	115.4932	115.5089	16601
7/29/2016	11:42 AM	115.46	115.509	115.46	115.5007	33449
7/29/2016	11:43 AM	115.46	115.465	115.44	115.46	24833
7/29/2016	11:44 AM	115.4708	115.4799	115.454	115.46	28667
7/29/2016	11:45 AM	115.5	115.5	115.47	115.47	8190
7/29/2016	11:46 AM	115.5	115.51	115.49	115.5	18864
7/29/2016	11:47 AM	115.49	115.515	115.49	115.5015	54743
7/29/2016	11:48 AM	115.47	115.49	115.46	115.485	37011
7/29/2016	11:49 AM	115.49	115.49	115.46	115.47	32814
7/29/2016	11:50 AM	115.46	115.49	115.455	115.49	10698
7/29/2016	11:51 AM	115.44	115.46	115.43	115.45	26395
7/29/2016	11:52 AM	115.45	115.46	115.44	115.44	28947
7/29/2016	11:53 AM	115.413	115.47	115.41	115.45	17634
7/29/2016	11:54 AM	115.42	115.435	115.41	115.41	35719
7/29/2016	11:55 AM	115.43	115.44	115.42	115.421	16503
7/29/2016	11:56 AM	115.43	115.44	115.42	115.43	36419
7/29/2016	11:57 AM	115.45	115.45	115.4252	115.43	35512
7/29/2016	11:58 AM	115.4594	115.46	115.445	115.45	71515
7/29/2016	11:59 AM	115.44	115.4575	115.43	115.4575	24548
7/29/2016	12:00 PM	115.44	115.45	115.43	115.44	18669
7/29/2016	12:01 PM	115.45	115.45	115.44	115.44	7355
7/29/2016	12:02 PM	115.47	115.48	115.44	115.45	72556
7/29/2016	12:03 PM	115.49	115.49	115.46	115.47	26962
7/29/2016	12:04 PM	115.5	115.5	115.47	115.49	44153
7/29/2016	12:05 PM	115.51	115.52	115.49	115.49	56477
7/29/2016	12:06 PM	115.53	115.54	115.51	115.52	47650
7/29/2016	12:07 PM	115.54	115.54	115.52	115.53	20685
7/29/2016	12:08 PM	115.51	115.535	115.5	115.53	45612
7/29/2016	12:09 PM	115.51	115.515	115.49	115.51	15600
7/29/2016	12:10 PM	115.5048	115.51	115.5	115.51	9947
7/29/2016	12:11 PM	115.5	115.519	115.5	115.51	20891
7/29/2016	12:12 PM	115.48	115.51	115.48	115.51	28643
7/29/2016	12:13 PM	115.5	115.5	115.48	115.49	14958
7/29/2016	12:14 PM	115.5	115.51	115.49	115.4983	16494
7/29/2016	12:15 PM	115.51	115.52	115.5	115.5059	20067
7/29/2016	12:16 PM	115.509	115.5222	115.5	115.5127	19705
7/29/2016	12:17 PM	115.5	115.51	115.49	115.5	37224
7/29/2016	12:18 PM	115.51	115.51	115.4999	115.5	18408
7/29/2016	12:19 PM	115.5	115.51	115.5	115.51	6944
7/29/2016	12:20 PM	115.465	115.49	115.46	115.49	33539
7/29/2016	12:21 PM	115.4565	115.462	115.44	115.46	22852
7/29/2016	12:22 PM	115.43	115.459	115.42	115.459	39229
7/29/2016	12:23 PM	115.439	115.44	115.425	115.43	10259
7/29/2016	12:24 PM	115.42	115.43	115.415	115.43	10849
7/29/2016	12:25 PM	115.4128	115.43	115.4128	115.42	16920
7/29/2016	12:26 PM	115.41	115.42	115.405	115.4161	16555
7/29/2016	12:27 PM	115.43	115.43	115.4052	115.4052	19256
7/29/2016	12:28 PM	115.394	115.44	115.39	115.43	21167
7/29/2016	12:29 PM	115.41	115.41	115.39	115.39	23159
7/29/2016	12:30 PM	115.36	115.41	115.34	115.41	51094
7/29/2016	12:31 PM	115.379	115.379	115.34	115.36	70996
7/29/2016	12:32 PM	115.39	115.39	115.365	115.375	16272
7/29/2016	12:33 PM	115.37	115.4	115.37	115.39	15204
7/29/2016	12:34 PM	115.38	115.39	115.37	115.37	9724
7/29/2016	12:35 PM	115.38	115.39	115.37	115.38	8807
7/29/2016	12:36 PM	115.4	115.4	115.38	115.38	19265
7/29/2016	12:37 PM	115.41	115.4165	115.4	115.4	9069
7/29/2016	12:38 PM	115.4	115.42	115.4	115.41	9406
7/29/2016	12:39 PM	115.3948	115.42	115.39	115.4	7063
7/29/2016	12:40 PM	115.38	115.4	115.36	115.39	11210
7/29/2016	12:41 PM	115.38	115.38	115.36	115.37	21903
7/29/2016	12:42 PM	115.35	115.37	115.3427	115.37	21871
7/29/2016	12:43 PM	115.292	115.34	115.29	115.34	29025
7/29/2016	12:44 PM	115.28	115.3	115.28	115.29	17235
7/29/2016	12:45 PM	115.31	115.315	115.2806	115.29	17522
7/29/2016	12:46 PM	115.27	115.31	115.25	115.31	45800
7/29/2016	12:47 PM	115.29	115.2906	115.2739	115.2739	18504
7/29/2016	12:48 PM	115.2695	115.29	115.26	115.2839	23138
7/29/2016	12:49 PM	115.255	115.27	115.25	115.26	44536
7/29/2016	12:50 PM	115.25	115.27	115.25	115.26	18692
7/29/2016	12:51 PM	115.25	115.26	115.245	115.25	28512
7/29/2016	12:52 PM	115.25	115.26	115.25	115.255	7538
7/29/2016	12:53 PM	115.24	115.26	115.23	115.25	30834
7/29/2016	12:54 PM	115.245	115.25	115.23	115.23	26526
7/29/2016	12:55 PM	115.23	115.24	115.22	115.24	38784
7/29/2016	12:56 PM	115.26	115.265	115.23	115.23	30601
7/29/2016	12:57 PM	115.26	115.26	115.25	115.255	10704
7/29/2016	12:58 PM	115.29	115.29	115.27	115.27	37429
7/29/2016	12:59 PM	115.2815	115.295	115.27	115.28	17564
7/29/2016	1:00 PM	115.25	115.29	115.24	115.29	23960
7/29/2016	1:01 PM	115.2408	115.26	115.23	115.26	16963
7/29/2016	1:02 PM	115.2357	115.245	115.2357	115.24	5038
7/29/2016	1:03 PM	115.26	115.26	115.23	115.23	22808
7/29/2016	1:04 PM	115.24	115.26	115.23	115.2525	21903
7/29/2016	1:05 PM	115.26	115.26	115.23	115.23	40491
7/29/2016	1:06 PM	115.24	115.28	115.24	115.26	39673
7/29/2016	1:07 PM	115.2492	115.25	115.23	115.24	32538
7/29/2016	1:08 PM	115.25	115.25	115.225	115.24	15533
7/29/2016	1:09 PM	115.27	115.27	115.24	115.26	113236
7/29/2016	1:10 PM	115.25	115.28	115.25	115.27	28914
7/29/2016	1:11 PM	115.29	115.29	115.255	115.26	14310
7/29/2016	1:12 PM	115.28	115.29	115.27	115.28	12616
7/29/2016	1:13 PM	115.299	115.3	115.28	115.28	29282
7/29/2016	1:14 PM	115.3	115.31	115.29	115.29	26868
7/29/2016	1:15 PM	115.32	115.329	115.29	115.3	64342
7/29/2016	1:16 PM	115.29	115.32	115.28	115.31	13852
7/29/2016	1:17 PM	115.31	115.33	115.29	115.3	17973
7/29/2016	1:18 PM	115.29	115.31	115.28	115.31	10803
7/29/2016	1:19 PM	115.29	115.31	115.28	115.3	8962
7/29/2016	1:20 PM	115.28	115.29	115.27	115.29	8587
7/29/2016	1:21 PM	115.2839	115.29	115.271	115.274	13104
7/29/2016	1:22 PM	115.29	115.3	115.289	115.289	5390
7/29/2016	1:23 PM	115.3	115.31	115.29	115.3	6800
7/29/2016	1:24 PM	115.31	115.31	115.29	115.3	25764
7/29/2016	1:25 PM	115.31	115.32	115.31	115.32	7376
7/29/2016	1:26 PM	115.3136	115.32	115.3	115.31	6720
7/29/2016	1:27 PM	115.3273	115.33	115.3085	115.31	12548
7/29/2016	1:28 PM	115.32	115.33	115.31	115.32	10113
7/29/2016	1:29 PM	115.325	115.33	115.3	115.31	10224
7/29/2016	1:30 PM	115.3367	115.34	115.32	115.33	13085
7/29/2016	1:31 PM	115.32	115.35	115.32	115.34	16524
7/29/2016	1:32 PM	115.32	115.33	115.31	115.32	25648
7/29/2016	1:33 PM	115.35	115.35	115.31	115.3239	24908
7/29/2016	1:34 PM	115.36	115.365	115.35	115.35	24419
7/29/2016	1:35 PM	115.379	115.379	115.35	115.35	13936
7/29/2016	1:36 PM	115.37	115.38	115.36	115.375	25391
7/29/2016	1:37 PM	115.37	115.38	115.365	115.38	20983
7/29/2016	1:38 PM	115.346	115.37	115.34	115.37	27182
7/29/2016	1:39 PM	115.3699	115.3699	115.33	115.3401	15564
7/29/2016	1:40 PM	115.3365	115.36	115.3365	115.36	9273
7/29/2016	1:41 PM	115.33	115.34	115.32	115.335	8894
7/29/2016	1:42 PM	115.29	115.33	115.28	115.33	45305
7/29/2016	1:43 PM	115.2695	115.3	115.26	115.29	37979
7/29/2016	1:44 PM	115.28	115.28	115.255	115.26	24300
7/29/2016	1:45 PM	115.288	115.305	115.28	115.28	16969
7/29/2016	1:46 PM	115.31	115.3101	115.28	115.28	26847
7/29/2016	1:47 PM	115.3	115.32	115.3	115.31	6102
7/29/2016	1:48 PM	115.32	115.32	115.291	115.3	16389
7/29/2016	1:49 PM	115.34	115.34	115.3132	115.3132	4622
7/29/2016	1:50 PM	115.33	115.35	115.325	115.338	18757
7/29/2016	1:51 PM	115.36	115.365	115.34	115.34	21949
7/29/2016	1:52 PM	115.35	115.3655	115.35	115.3655	39262
7/29/2016	1:53 PM	115.35	115.355	115.34	115.35	9538
7/29/2016	1:54 PM	115.3493	115.37	115.3493	115.3535	22683
7/29/2016	1:55 PM	115.3431	115.36	115.33	115.34	23742
7/29/2016	1:56 PM	115.35	115.355	115.335	115.35	6491
7/29/2016	1:57 PM	115.35	115.36	115.341	115.341	9610
7/29/2016	1:58 PM	115.335	115.355	115.33	115.35	40558
7/29/2016	1:59 PM	115.31	115.34	115.31	115.34	7366
7/29/2016	2:00 PM	115.331	115.34	115.32	115.32	14076
7/29/2016	2:01 PM	115.34	115.34	115.3	115.331	30409
7/29/2016	2:02 PM	115.34	115.341	115.32	115.33	14872
7/29/2016	2:03 PM	115.33	115.3457	115.33	115.34	5699
7/29/2016	2:04 PM	115.32	115.33	115.32	115.33	9320
7/29/2016	2:05 PM	115.31	115.33	115.31	115.33	9610
7/29/2016	2:06 PM	115.32	115.33	115.31	115.3189	13563
7/29/2016	2:07 PM	115.34	115.34	115.31	115.32	15627
7/29/2016	2:08 PM	115.32	115.3364	115.32	115.33	10714
7/29/2016	2:09 PM	115.34	115.34	115.31	115.32	30442
7/29/2016	2:10 PM	115.34	115.3415	115.33	115.34	9092
7/29/2016	2:11 PM	115.308	115.35	115.3	115.34	15150
7/29/2016	2:12 PM	115.311	115.315	115.3	115.3	6501
7/29/2016	2:13 PM	115.32	115.33	115.31	115.31	13826
7/29/2016	2:14 PM	115.33	115.33	115.3207	115.33	23785
7/29/2016	2:15 PM	115.29	115.33	115.29	115.33	26317
7/29/2016	2:16 PM	115.31	115.31	115.29	115.3	13725
7/29/2016	2:17 PM	115.31	115.32	115.29	115.31	33056
7/29/2016	2:18 PM	115.295	115.31	115.29	115.31	10083
7/29/2016	2:19 PM	115.31	115.317	115.29	115.3	41455
7/29/2016	2:20 PM	115.295	115.31	115.285	115.2985	32063
7/29/2016	2:21 PM	115.31	115.31	115.29	115.3	12910
7/29/2016	2:22 PM	115.32	115.32	115.3042	115.3042	25862
7/29/2016	2:23 PM	115.32	115.325	115.31	115.32	24325
7/29/2016	2:24 PM	115.315	115.33	115.31	115.32	13063
7/29/2016	2:25 PM	115.32	115.32	115.31	115.32	24703
7/29/2016	2:26 PM	115.3	115.32	115.3	115.31	18456
7/29/2016	2:27 PM	115.2899	115.32	115.28	115.3078	58865
7/29/2016	2:28 PM	115.285	115.3	115.275	115.29	22794
7/29/2016	2:29 PM	115.295	115.3	115.29	115.29	17660
7/29/2016	2:30 PM	115.3	115.305	115.29	115.29	15500
7/29/2016	2:31 PM	115.28	115.3	115.28	115.3	31201
7/29/2016	2:32 PM	115.28	115.29	115.27	115.28	27417
7/29/2016	2:33 PM	115.27	115.285	115.269	115.28	11418
7/29/2016	2:34 PM	115.28	115.28	115.27	115.28	45127
7/29/2016	2:35 PM	115.21	115.29	115.21	115.28	59932
7/29/2016	2:36 PM	115.19	115.23	115.18	115.21	47969
7/29/2016	2:37 PM	115.19	115.21	115.18	115.19	55875
7/29/2016	2:38 PM	115.18	115.195	115.18	115.185	13006
7/29/2016	2:39 PM	115.15	115.189	115.124	115.189	48156
7/29/2016	2:40 PM	115.15	115.15	115.12	115.15	22682
7/29/2016	2:41 PM	115.16	115.1701	115.15	115.15	53781
7/29/2016	2:42 PM	115.175	115.18	115.16	115.17	25878
7/29/2016	2:43 PM	115.15	115.185	115.15	115.1794	18088
7/29/2016	2:44 PM	115.17	115.179	115.15	115.1514	54561
7/29/2016	2:45 PM	115.17	115.184	115.16	115.17	14939
7/29/2016	2:46 PM	115.16	115.16	115.15	115.16	28418
7/29/2016	2:47 PM	115.16	115.169	115.15	115.155	23297
7/29/2016	2:48 PM	115.17	115.17	115.15	115.16	42960
7/29/2016	2:49 PM	115.219	115.219	115.17	115.18	34458
7/29/2016	2:50 PM	115.2	115.21	115.18	115.21	27964
7/29/2016	2:51 PM	115.21	115.22	115.2	115.2094	25663
7/29/2016	2:52 PM	115.23	115.23	115.2	115.21	14587
7/29/2016	2:53 PM	115.225	115.23	115.21	115.22	20030
7/29/2016	2:54 PM	115.23	115.24	115.23	115.23	33319
7/29/2016	2:55 PM	115.23	115.24	115.23	115.235	18532
7/29/2016	2:56 PM	115.25	115.25	115.23	115.24	37958
7/29/2016	2:57 PM	115.24	115.2554	115.24	115.25	31753
7/29/2016	2:58 PM	115.2438	115.2625	115.24	115.245	18546
7/29/2016	2:59 PM	115.205	115.25	115.2	115.245	63566
7/29/2016	3:00 PM	115.22	115.26	115.2	115.2	253670
7/29/2016	3:01 PM	115.23	115.24	115.22	115.23	24689
7/29/2016	3:02 PM	115.22	115.25	115.215	115.24	40498
7/29/2016	3:03 PM	115.2	115.2205	115.2	115.22	20006
7/29/2016	3:04 PM	115.17	115.2	115.145	115.2	96640
7/29/2016	3:05 PM	115.155	115.18	115.13	115.17	90235
7/29/2016	3:06 PM	115.12	115.17	115.12	115.17	168559
7/29/2016	3:07 PM	115.0823	115.13	115.08	115.123	86256
7/29/2016	3:08 PM	115.1	115.11	115.08	115.09	114576
7/29/2016	3:09 PM	115.0665	115.1	115.06	115.09	117541
7/29/2016	3:10 PM	115.135	115.14	115.06	115.07	151727
7/29/2016	3:11 PM	115.14	115.15	115.12	115.135	43661
7/29/2016	3:12 PM	115.161	115.19	115.14	115.15	65704
7/29/2016	3:13 PM	115.15	115.17	115.14	115.16	23582
7/29/2016	3:14 PM	115.12	115.16	115.11	115.16	55503
7/29/2016	3:15 PM	115.12	115.12	115.1	115.12	19274
7/29/2016	3:16 PM	115.15	115.17	115.12	115.12	60928
7/29/2016	3:17 PM	115.14	115.155	115.14	115.14	28704
7/29/2016	3:18 PM	115.13	115.16	115.13	115.135	25381
7/29/2016	3:19 PM	115.12	115.1339	115.105	115.12	39108
7/29/2016	3:20 PM	115.11	115.14	115.0959	115.12	38531
7/29/2016	3:21 PM	115.12	115.13	115.1	115.11	112758
7/29/2016	3:22 PM	115.15	115.16	115.12	115.12	24029
7/29/2016	3:23 PM	115.14	115.16	115.13	115.1526	36875
7/29/2016	3:24 PM	115.16	115.16	115.14	115.149	127822
7/29/2016	3:25 PM	115.135	115.17	115.125	115.15	177180
7/29/2016	3:26 PM	115.14	115.1577	115.1235	115.1359	17627
7/29/2016	3:27 PM	115.15	115.161	115.13	115.14	26745
7/29/2016	3:28 PM	115.15	115.17	115.15	115.155	20705
7/29/2016	3:29 PM	115.13	115.155	115.12	115.155	60649
7/29/2016	3:30 PM	115.15	115.15	115.12	115.13	105470
7/29/2016	3:31 PM	115.14	115.155	115.12	115.15	77313
7/29/2016	3:32 PM	115.14	115.16	115.14	115.14	12279
7/29/2016	3:33 PM	115.165	115.19	115.14	115.14	48342
7/29/2016	3:34 PM	115.198	115.2	115.1675	115.17	28704
7/29/2016	3:35 PM	115.17	115.205	115.17	115.19	51232
7/29/2016	3:36 PM	115.2075	115.2075	115.175	115.18	38651
7/29/2016	3:37 PM	115.17	115.21	115.17	115.2	33052
7/29/2016	3:38 PM	115.1707	115.2	115.15	115.17	53095
7/29/2016	3:39 PM	115.16	115.19	115.16	115.18	32485
7/29/2016	3:40 PM	115.175	115.19	115.16	115.165	78382
7/29/2016	3:41 PM	115.22	115.22	115.18	115.18	27363
7/29/2016	3:42 PM	115.2207	115.24	115.21	115.22	84476
7/29/2016	3:43 PM	115.2399	115.25	115.225	115.2252	82003
7/29/2016	3:44 PM	115.26	115.26	115.23	115.23	38614
7/29/2016	3:45 PM	115.275	115.28	115.25	115.26	142717
7/29/2016	3:46 PM	115.3359	115.3359	115.265	115.275	149449
7/29/2016	3:47 PM	115.36	115.37	115.335	115.335	154539
7/29/2016	3:48 PM	115.375	115.38	115.34	115.365	181468
7/29/2016	3:49 PM	115.38	115.385	115.36	115.375	230737
7/29/2016	3:50 PM	115.39	115.4	115.37	115.38	200855
7/29/2016	3:51 PM	115.37	115.4	115.37	115.4	167065
7/29/2016	3:52 PM	115.36	115.39	115.345	115.37	92834
7/29/2016	3:53 PM	115.375	115.39	115.35	115.35	88467
7/29/2016	3:54 PM	115.36	115.38	115.35	115.37	93078
7/29/2016	3:55 PM	115.345	115.37	115.33	115.365	130145
7/29/2016	3:56 PM	115.33	115.35	115.3	115.345	131461
7/29/2016	3:57 PM	115.315	115.33	115.305	115.33	104667
7/29/2016	3:58 PM	115.3285	115.34	115.31	115.315	138089
7/29/2016	3:59 PM	115.35	115.36	115.295	115.32	246335
7/29/2016	4:00 PM	115.23	115.36	115.22	115.3568	1147726
8/1/2016	9:31 AM	115.34	115.4201	115.29	115.32	255444
8/1/2016	9:32 AM	115.32	115.35	115.29	115.34	65992
8/1/2016	9:33 AM	115.31	115.33	115.27	115.32	33265
8/1/2016	9:34 AM	115.35	115.37	115.31	115.31	78982
8/1/2016	9:35 AM	115.26	115.34	115.25	115.34	42758
8/1/2016	9:36 AM	115.23	115.27	115.2	115.25	63969
8/1/2016	9:37 AM	115.3259	115.3493	115.236	115.24	28480
8/1/2016	9:38 AM	115.24	115.32	115.22	115.32	46487
8/1/2016	9:39 AM	115.244	115.27	115.19	115.22	48224
8/1/2016	9:40 AM	115.18	115.25	115.17	115.24	46147
8/1/2016	9:41 AM	115.19	115.2195	115.1734	115.19	40434
8/1/2016	9:42 AM	115.195	115.22	115.17	115.18	93870
8/1/2016	9:43 AM	115.255	115.26	115.2	115.2099	35770
8/1/2016	9:44 AM	115.24	115.26	115.23	115.26	26299
8/1/2016	9:45 AM	115.28	115.29	115.235	115.24	16478
8/1/2016	9:46 AM	115.34	115.355	115.28	115.28	37151
8/1/2016	9:47 AM	115.4	115.4	115.34	115.34	47228
8/1/2016	9:48 AM	115.41	115.42	115.36	115.39	26790
8/1/2016	9:49 AM	115.37	115.415	115.35	115.41	25218
8/1/2016	9:50 AM	115.36	115.383	115.36	115.3701	20784
8/1/2016	9:51 AM	115.42	115.44	115.38	115.38	47126
8/1/2016	9:52 AM	115.49	115.5	115.43	115.43	57441
8/1/2016	9:53 AM	115.47	115.49	115.46	115.48	19845
8/1/2016	9:54 AM	115.47	115.47	115.43	115.47	67521
8/1/2016	9:55 AM	115.48	115.49	115.45	115.47	18454
8/1/2016	9:56 AM	115.45	115.48	115.44	115.48	18575
8/1/2016	9:57 AM	115.45	115.46	115.4	115.45	38058
8/1/2016	9:58 AM	115.44	115.44	115.41	115.44	47150
8/1/2016	9:59 AM	115.47	115.48	115.43	115.438	9801
8/1/2016	10:00 AM	115.45	115.49	115.45	115.475	58381
8/1/2016	10:01 AM	115.46	115.47	115.43	115.45	93925
8/1/2016	10:02 AM	115.52	115.53	115.47	115.47	38772
8/1/2016	10:03 AM	115.5	115.51	115.468	115.51	50718
8/1/2016	10:04 AM	115.515	115.515	115.47	115.49	10478
8/1/2016	10:05 AM	115.5	115.55	115.46	115.51	115320
8/1/2016	10:06 AM	115.55	115.57	115.467	115.49	47856
8/1/2016	10:07 AM	115.59	115.6	115.55	115.56	55869
8/1/2016	10:08 AM	115.55	115.6	115.54	115.6	83242
8/1/2016	10:09 AM	115.62	115.62	115.55	115.55	21006
8/1/2016	10:10 AM	115.59	115.63	115.58	115.62	52237
8/1/2016	10:11 AM	115.58	115.62	115.58	115.59	33272
8/1/2016	10:12 AM	115.58	115.61	115.57	115.58	24563
8/1/2016	10:13 AM	115.545	115.59	115.54	115.57	20089
8/1/2016	10:14 AM	115.53	115.567	115.47	115.54	19556
8/1/2016	10:15 AM	115.57	115.59	115.47	115.53	19664
8/1/2016	10:16 AM	115.62	115.63	115.57	115.5705	27979
8/1/2016	10:17 AM	115.68	115.68	115.47	115.62	56323
8/1/2016	10:18 AM	115.73	115.74	115.68	115.68	89965
8/1/2016	10:19 AM	115.7	115.75	115.7	115.73	76090
8/1/2016	10:20 AM	115.75	115.79	115.4699	115.72	61492
8/1/2016	10:21 AM	115.7242	115.76	115.72	115.7501	28666
8/1/2016	10:22 AM	115.69	115.74	115.69	115.72	29560
8/1/2016	10:23 AM	115.74	115.75	115.7	115.7	25694
8/1/2016	10:24 AM	115.73	115.75	115.73	115.73	12649
8/1/2016	10:25 AM	115.75	115.755	115.73	115.74	19595
8/1/2016	10:26 AM	115.8	115.81	115.4699	115.75	50243
8/1/2016	10:27 AM	115.83	115.85	115.467	115.81	66741
8/1/2016	10:28 AM	115.83	115.85	115.8299	115.84	23850
8/1/2016	10:29 AM	115.8	115.82	115.79	115.82	9877
8/1/2016	10:30 AM	115.82	115.83	115.77	115.79	18838
8/1/2016	10:31 AM	115.83	115.83	115.4699	115.82	54020
8/1/2016	10:32 AM	115.8241	115.84	115.81	115.83	13178
8/1/2016	10:33 AM	115.81	115.821	115.8	115.82	59009
8/1/2016	10:34 AM	115.85	115.87	115.82	115.82	60467
8/1/2016	10:35 AM	115.81	115.855	115.81	115.85	6807
8/1/2016	10:36 AM	115.76	115.81	115.76	115.81	28579
8/1/2016	10:37 AM	115.78	115.8	115.76	115.76	53061
8/1/2016	10:38 AM	115.7601	115.77	115.72	115.77	42721
8/1/2016	10:39 AM	115.74	115.769	115.73	115.76	91101
8/1/2016	10:40 AM	115.7207	115.75	115.69	115.7365	17126
8/1/2016	10:41 AM	115.78	115.78	115.7201	115.73	14705
8/1/2016	10:42 AM	115.8	115.81	115.78	115.78	22329
8/1/2016	10:43 AM	115.83	115.83	115.79	115.79	24948
8/1/2016	10:44 AM	115.88	115.89	115.83	115.83	46890
8/1/2016	10:45 AM	115.92	115.92	115.871	115.879	71326
8/1/2016	10:46 AM	115.85	115.92	115.85	115.92	10313
8/1/2016	10:47 AM	115.86	115.86	115.83	115.84	14182
8/1/2016	10:48 AM	115.88	115.9	115.86	115.86	16849
8/1/2016	10:49 AM	115.899	115.92	115.881	115.89	12309
8/1/2016	10:50 AM	115.93	115.93	115.885	115.901	12152
8/1/2016	10:51 AM	115.95	115.95	115.92	115.9243	21188
8/1/2016	10:52 AM	115.9162	115.95	115.91	115.94	13196
8/1/2016	10:53 AM	115.905	115.92	115.905	115.9199	31101
8/1/2016	10:54 AM	115.88	115.9123	115.88	115.9	8617
8/1/2016	10:55 AM	115.87	115.92	115.86	115.888	24007
8/1/2016	10:56 AM	115.91	115.92	115.85	115.87	17731
8/1/2016	10:57 AM	115.871	115.92	115.87	115.92	10155
8/1/2016	10:58 AM	115.92	115.92	115.86	115.86	55960
8/1/2016	10:59 AM	115.92	115.93	115.91	115.92	20619
8/1/2016	11:00 AM	115.91	115.93	115.9	115.92	169432
8/1/2016	11:01 AM	115.8936	115.92	115.89	115.905	104647
8/1/2016	11:02 AM	115.9	115.915	115.87	115.89	50739
8/1/2016	11:03 AM	115.87	115.9	115.87	115.9	22615
8/1/2016	11:04 AM	115.87	115.87	115.85	115.87	33661
8/1/2016	11:05 AM	115.909	115.91	115.84	115.87	33411
8/1/2016	11:06 AM	115.96	115.97	115.9	115.9	48251
8/1/2016	11:07 AM	115.945	115.96	115.93	115.96	19163
8/1/2016	11:08 AM	115.97	115.978	115.945	115.949	22296
8/1/2016	11:09 AM	115.97	115.9701	115.95	115.9701	19076
8/1/2016	11:10 AM	116	116	115.961	115.97	110232
8/1/2016	11:11 AM	116.06	116.07	116	116	129497
8/1/2016	11:12 AM	116.06	116.07	116.04	116.05	85332
8/1/2016	11:13 AM	116.06	116.065	116.05	116.06	28326
8/1/2016	11:14 AM	116.061	116.07	116.05	116.065	20857
8/1/2016	11:15 AM	116.055	116.075	116.055	116.06	57759
8/1/2016	11:16 AM	116.045	116.06	116.026	116.05	10838
8/1/2016	11:17 AM	116.04	116.07	116.031	116.05	15270
8/1/2016	11:18 AM	116.04	116.05	116.0377	116.05	8285
8/1/2016	11:19 AM	116.075	116.08	116.03	116.03	153642
8/1/2016	11:20 AM	116.0941	116.1	116.075	116.08	53748
8/1/2016	11:21 AM	116.08	116.11	116.061	116.1	23025
8/1/2016	11:22 AM	116.081	116.085	116.05	116.08	11935
8/1/2016	11:23 AM	116.0834	116.0834	116.055	116.08	13041
8/1/2016	11:24 AM	116.08	116.08	116.07	116.08	16792
8/1/2016	11:25 AM	116.08	116.09	116.0741	116.075	88439
8/1/2016	11:26 AM	116.11	116.11	116.08	116.08	87777
8/1/2016	11:27 AM	116.11	116.12	116.105	116.11	37957
8/1/2016	11:28 AM	116.095	116.13	116.09	116.12	19503
8/1/2016	11:29 AM	116.09	116.12	116.09	116.095	31922
8/1/2016	11:30 AM	116.06	116.09	116.05	116.08	20319
8/1/2016	11:31 AM	116.0734	116.09	116.05	116.0659	40023
8/1/2016	11:32 AM	116.1	116.1	116.07	116.08	23670
8/1/2016	11:33 AM	116.08	116.12	116.07	116.1	33784
8/1/2016	11:34 AM	116.049	116.09	116.04	116.08	57231
8/1/2016	11:35 AM	116.05	116.055	116.0248	116.04	19235
8/1/2016	11:36 AM	116.04	116.065	116.03	116.06	17781
8/1/2016	11:37 AM	116.02	116.05	116.02	116.05	36599
8/1/2016	11:38 AM	115.99	116.01	115.99	116.01	64920
8/1/2016	11:39 AM	116.01	116.0138	115.99	115.99	38139
8/1/2016	11:40 AM	116.005	116.01	115.995	116.01	18712
8/1/2016	11:41 AM	116	116.0078	115.9941	116.001	11523
8/1/2016	11:42 AM	116.005	116.01	115.99	115.99	13766
8/1/2016	11:43 AM	116.01	116.02	116	116.01	10738
8/1/2016	11:44 AM	116.01	116.02	115.995	116.01	39330
8/1/2016	11:45 AM	116.03	116.05	116.01	116.02	73562
8/1/2016	11:46 AM	116.03	116.04	116.01	116.03	29783
8/1/2016	11:47 AM	116.05	116.05	116.03	116.0308	15807
8/1/2016	11:48 AM	116.04	116.06	116.02	116.05	17233
8/1/2016	11:49 AM	116.05	116.05	116.03	116.04	7087
8/1/2016	11:50 AM	116.03	116.055	116.02	116.05	26237
8/1/2016	11:51 AM	115.925	116.03	115.9	116.02	61186
8/1/2016	11:52 AM	115.91	115.9287	115.9	115.92	26883
8/1/2016	11:53 AM	115.9	115.9166	115.89	115.91	26846
8/1/2016	11:54 AM	115.9	115.92	115.89	115.91	35116
8/1/2016	11:55 AM	115.92	115.93	115.9	115.905	19273
8/1/2016	11:56 AM	115.89	115.92	115.89	115.9153	29061
8/1/2016	11:57 AM	115.91	115.91	115.89	115.89	21582
8/1/2016	11:58 AM	115.905	115.905	115.88	115.9	65701
8/1/2016	11:59 AM	115.9	115.9048	115.89	115.9041	4699
8/1/2016	12:00 PM	115.881	115.91	115.88	115.9058	6961
8/1/2016	12:01 PM	115.865	115.88	115.8599	115.88	72943
8/1/2016	12:02 PM	115.85	115.87	115.85	115.865	43811
8/1/2016	12:03 PM	115.84	115.86	115.8225	115.8562	19128
8/1/2016	12:04 PM	115.82	115.84	115.8101	115.84	8876
8/1/2016	12:05 PM	115.82	115.85	115.81	115.815	13519
8/1/2016	12:06 PM	115.79	115.82	115.79	115.81	20070
8/1/2016	12:07 PM	115.79	115.7948	115.77	115.7934	19637
8/1/2016	12:08 PM	115.77	115.8	115.77	115.78	11981
8/1/2016	12:09 PM	115.74	115.78	115.74	115.78	44544
8/1/2016	12:10 PM	115.7173	115.74	115.7	115.74	59969
8/1/2016	12:11 PM	115.67	115.71	115.67	115.71	30223
8/1/2016	12:12 PM	115.63	115.68	115.625	115.6732	69438
8/1/2016	12:13 PM	115.66	115.666	115.62	115.63	38570
8/1/2016	12:14 PM	115.61	115.66	115.61	115.66	81032
8/1/2016	12:15 PM	115.56	115.61	115.54	115.61	129890
8/1/2016	12:16 PM	115.55	115.55	115.53	115.55	28512
8/1/2016	12:17 PM	115.54	115.56	115.54	115.55	55754
8/1/2016	12:18 PM	115.585	115.59	115.56	115.56	42815
8/1/2016	12:19 PM	115.568	115.59	115.561	115.58	31182
8/1/2016	12:20 PM	115.57	115.58	115.5638	115.5649	28412
8/1/2016	12:21 PM	115.5	115.5752	115.5	115.5752	68227
8/1/2016	12:22 PM	115.53	115.53	115.49	115.49	139774
8/1/2016	12:23 PM	115.51	115.52	115.5	115.52	22442
8/1/2016	12:24 PM	115.53	115.55	115.52	115.521	27491
8/1/2016	12:25 PM	115.4943	115.53	115.47	115.521	22876
8/1/2016	12:26 PM	115.51	115.51	115.48	115.49	55104
8/1/2016	12:27 PM	115.46	115.5	115.46	115.5	22233
8/1/2016	12:28 PM	115.52	115.52	115.46	115.46	23126
8/1/2016	12:29 PM	115.5399	115.5399	115.51	115.52	14919
8/1/2016	12:30 PM	115.57	115.575	115.54	115.54	18622
8/1/2016	12:31 PM	115.55	115.5777	115.55	115.57	42594
8/1/2016	12:32 PM	115.571	115.571	115.535	115.55	15531
8/1/2016	12:33 PM	115.57	115.58	115.56	115.58	9426
8/1/2016	12:34 PM	115.56	115.57	115.55	115.56	7185
8/1/2016	12:35 PM	115.595	115.6	115.56	115.56	17775
8/1/2016	12:36 PM	115.61	115.62	115.59	115.59	59495
8/1/2016	12:37 PM	115.61	115.62	115.609	115.61	42804
8/1/2016	12:38 PM	115.65	115.659	115.61	115.61	18294
8/1/2016	12:39 PM	115.67	115.68	115.65	115.65	20625
8/1/2016	12:40 PM	115.69	115.69	115.675	115.68	16020
8/1/2016	12:41 PM	115.671	115.6923	115.67	115.683	24952
8/1/2016	12:42 PM	115.67	115.69	115.67	115.671	7841
8/1/2016	12:43 PM	115.68	115.685	115.68	115.68	2100
8/1/2016	12:44 PM	115.665	115.68	115.665	115.67	32718
8/1/2016	12:45 PM	115.641	115.67	115.64	115.67	60004
8/1/2016	12:46 PM	115.59	115.645	115.59	115.64	28079
8/1/2016	12:47 PM	115.64	115.64	115.5901	115.5901	46521
8/1/2016	12:48 PM	115.66	115.675	115.64	115.64	33870
8/1/2016	12:49 PM	115.695	115.695	115.67	115.67	13682
8/1/2016	12:50 PM	115.67	115.7	115.67	115.69	31059
8/1/2016	12:51 PM	115.6554	115.67	115.6457	115.67	7215
8/1/2016	12:52 PM	115.65	115.66	115.65	115.66	18800
8/1/2016	12:53 PM	115.652	115.68	115.65	115.65	16834
8/1/2016	12:54 PM	115.65	115.66	115.64	115.65	15397
8/1/2016	12:55 PM	115.64	115.66	115.64	115.65	24552
8/1/2016	12:56 PM	115.637	115.655	115.637	115.64	1100
8/1/2016	12:57 PM	115.61	115.63	115.58	115.63	35500
8/1/2016	12:58 PM	115.62	115.63	115.61	115.61	4226
8/1/2016	12:59 PM	115.61	115.63	115.59	115.63	51086
8/1/2016	1:00 PM	115.62	115.63	115.61	115.61	6910
8/1/2016	1:01 PM	115.678	115.69	115.63	115.63	23010
8/1/2016	1:02 PM	115.65	115.68	115.65	115.68	3080
8/1/2016	1:03 PM	115.62	115.66	115.6146	115.65	13118
8/1/2016	1:04 PM	115.62	115.63	115.6134	115.63	3938
8/1/2016	1:05 PM	115.6	115.619	115.57	115.615	17490
8/1/2016	1:06 PM	115.59	115.6	115.58	115.6	13597
8/1/2016	1:07 PM	115.6078	115.62	115.58	115.58	6260
8/1/2016	1:08 PM	115.63	115.64	115.61	115.61	3480
8/1/2016	1:09 PM	115.655	115.67	115.63	115.63	18236
8/1/2016	1:10 PM	115.65	115.66	115.64	115.66	15495
8/1/2016	1:11 PM	115.63	115.65	115.62	115.65	5560
8/1/2016	1:12 PM	115.64	115.65	115.625	115.625	3983
8/1/2016	1:13 PM	115.66	115.66	115.64	115.649	10538
8/1/2016	1:14 PM	115.7098	115.71	115.66	115.66	14008
8/1/2016	1:15 PM	115.721	115.75	115.7	115.705	31650
8/1/2016	1:16 PM	115.73	115.74	115.72	115.725	29256
8/1/2016	1:17 PM	115.73	115.741	115.73	115.74	9369
8/1/2016	1:18 PM	115.745	115.755	115.73	115.73	10155
8/1/2016	1:19 PM	115.72	115.74	115.71	115.74	23875
8/1/2016	1:20 PM	115.72	115.73	115.71	115.71	6316
8/1/2016	1:21 PM	115.695	115.73	115.69	115.72	26520
8/1/2016	1:22 PM	115.75	115.75	115.69	115.6944	12202
8/1/2016	1:23 PM	115.76	115.78	115.74	115.76	28143
8/1/2016	1:24 PM	115.72	115.75	115.71	115.75	26919
8/1/2016	1:25 PM	115.725	115.74	115.72	115.73	8068
8/1/2016	1:26 PM	115.73	115.75	115.72	115.7201	9173
8/1/2016	1:27 PM	115.72	115.76	115.72	115.73	22881
8/1/2016	1:28 PM	115.7	115.7239	115.7	115.72	56828
8/1/2016	1:29 PM	115.74	115.756	115.7	115.7	23859
8/1/2016	1:30 PM	115.7573	115.76	115.74	115.74	32392
8/1/2016	1:31 PM	115.77	115.77	115.72	115.75	7868
8/1/2016	1:32 PM	115.73	115.76	115.72	115.76	11520
8/1/2016	1:33 PM	115.77	115.77	115.725	115.73	9423
8/1/2016	1:34 PM	115.74	115.78	115.73	115.765	7034
8/1/2016	1:35 PM	115.75	115.75	115.73	115.74	5588
8/1/2016	1:36 PM	115.77	115.77	115.75	115.76	12323
8/1/2016	1:37 PM	115.78	115.795	115.775	115.78	28125
8/1/2016	1:38 PM	115.775	115.79	115.77	115.78	13981
8/1/2016	1:39 PM	115.76	115.77	115.73	115.77	14240
8/1/2016	1:40 PM	115.73	115.77	115.73	115.76	5966
8/1/2016	1:41 PM	115.66	115.72	115.65	115.72	10839
8/1/2016	1:42 PM	115.68	115.69	115.63	115.66	26285
8/1/2016	1:43 PM	115.7	115.7	115.67	115.67	15073
8/1/2016	1:44 PM	115.68	115.71	115.68	115.705	20107
8/1/2016	1:45 PM	115.6838	115.71	115.68	115.68	15561
8/1/2016	1:46 PM	115.7	115.719	115.67	115.68	18742
8/1/2016	1:47 PM	115.66	115.7	115.66	115.69	11279
8/1/2016	1:48 PM	115.65	115.66	115.635	115.655	19354
8/1/2016	1:49 PM	115.66	115.67	115.64	115.65	15986
8/1/2016	1:50 PM	115.67	115.67	115.66	115.67	18339
8/1/2016	1:51 PM	115.665	115.68	115.65	115.66	14638
8/1/2016	1:52 PM	115.631	115.67	115.63	115.67	13617
8/1/2016	1:53 PM	115.64	115.645	115.63	115.63	8929
8/1/2016	1:54 PM	115.59	115.645	115.59	115.6417	23354
8/1/2016	1:55 PM	115.6	115.61	115.59	115.6	11380
8/1/2016	1:56 PM	115.635	115.64	115.59	115.6	30673
8/1/2016	1:57 PM	115.64	115.64	115.62	115.64	17100
8/1/2016	1:58 PM	115.65	115.65	115.625	115.64	20268
8/1/2016	1:59 PM	115.78	115.78	115.641	115.645	59618
8/1/2016	2:00 PM	115.82	115.85	115.77	115.78	88045
8/1/2016	2:01 PM	115.85	115.88	115.82	115.83	73263
8/1/2016	2:02 PM	115.85	115.9	115.84	115.8624	63874
8/1/2016	2:03 PM	115.83	115.8511	115.82	115.85	35064
8/1/2016	2:04 PM	115.8208	115.85	115.815	115.83	8743
8/1/2016	2:05 PM	115.83	115.83	115.81	115.825	35118
8/1/2016	2:06 PM	115.8363	115.86	115.83	115.83	21691
8/1/2016	2:07 PM	115.84	115.84	115.83	115.83	9800
8/1/2016	2:08 PM	115.84	115.84	115.82	115.84	15195
8/1/2016	2:09 PM	115.82	115.85	115.82	115.84	24303
8/1/2016	2:10 PM	115.79	115.82	115.7862	115.81	25860
8/1/2016	2:11 PM	115.68	115.8	115.66	115.795	63283
8/1/2016	2:12 PM	115.7	115.7198	115.68	115.68	29920
8/1/2016	2:13 PM	115.71	115.735	115.71	115.71	14557
8/1/2016	2:14 PM	115.73	115.73	115.69	115.71	10610
8/1/2016	2:15 PM	115.72	115.74	115.72	115.73	12438
8/1/2016	2:16 PM	115.77	115.77	115.72	115.72	24815
8/1/2016	2:17 PM	115.72	115.78	115.72	115.77	25869
8/1/2016	2:18 PM	115.72	115.74	115.72	115.73	8473
8/1/2016	2:19 PM	115.72	115.73	115.71	115.725	8791
8/1/2016	2:20 PM	115.75	115.75	115.72	115.72	27732
8/1/2016	2:21 PM	115.74	115.75	115.73	115.75	17341
8/1/2016	2:22 PM	115.75	115.759	115.73	115.74	5554
8/1/2016	2:23 PM	115.81	115.81	115.73	115.75	28683
8/1/2016	2:24 PM	115.8	115.815	115.8	115.81	26381
8/1/2016	2:25 PM	115.8	115.81	115.775	115.809	57804
8/1/2016	2:26 PM	115.81	115.82	115.8	115.8	11765
8/1/2016	2:27 PM	115.791	115.82	115.79	115.81	21966
8/1/2016	2:28 PM	115.81	115.8101	115.79	115.8	21321
8/1/2016	2:29 PM	115.805	115.82	115.79	115.81	12792
8/1/2016	2:30 PM	115.73	115.81	115.7	115.81	40699
8/1/2016	2:31 PM	115.72	115.73	115.71	115.73	5500
8/1/2016	2:32 PM	115.73	115.73	115.71	115.7195	9695
8/1/2016	2:33 PM	115.73	115.74	115.72	115.73	16942
8/1/2016	2:34 PM	115.77	115.79	115.74	115.74	54478
8/1/2016	2:35 PM	115.72	115.775	115.72	115.775	15275
8/1/2016	2:36 PM	115.75	115.755	115.72	115.73	37512
8/1/2016	2:37 PM	115.77	115.7738	115.74	115.75	5819
8/1/2016	2:38 PM	115.805	115.82	115.77	115.77	20752
8/1/2016	2:39 PM	115.79	115.82	115.78	115.81	25668
8/1/2016	2:40 PM	115.78	115.8	115.77	115.79	16871
8/1/2016	2:41 PM	115.71	115.7735	115.71	115.7701	70980
8/1/2016	2:42 PM	115.78	115.7939	115.715	115.72	21314
8/1/2016	2:43 PM	115.79	115.81	115.78	115.78	15209
8/1/2016	2:44 PM	115.78	115.805	115.77	115.795	13489
8/1/2016	2:45 PM	115.8	115.8077	115.79	115.79	4043
8/1/2016	2:46 PM	115.82	115.83	115.77	115.8	36208
8/1/2016	2:47 PM	115.8	115.84	115.8	115.83	14572
8/1/2016	2:48 PM	115.855	115.88	115.8	115.8061	31619
8/1/2016	2:49 PM	115.86	115.88	115.835	115.86	13084
8/1/2016	2:50 PM	115.86	115.87	115.85	115.865	14396
8/1/2016	2:51 PM	115.88	115.89	115.85	115.86	27988
8/1/2016	2:52 PM	115.82	115.88	115.82	115.87	28439
8/1/2016	2:53 PM	115.81	115.825	115.79	115.82	15890
8/1/2016	2:54 PM	115.81	115.82	115.79	115.8136	36915
8/1/2016	2:55 PM	115.8	115.815	115.79	115.81	15318
8/1/2016	2:56 PM	115.8	115.82	115.78	115.81	6032
8/1/2016	2:57 PM	115.84	115.8538	115.8	115.81	14565
8/1/2016	2:58 PM	115.825	115.85	115.81	115.844	19898
8/1/2016	2:59 PM	115.8	115.82	115.8	115.82	7060
8/1/2016	3:00 PM	115.85	115.87	115.805	115.805	22256
8/1/2016	3:01 PM	115.84	115.87	115.831	115.84	32368
8/1/2016	3:02 PM	115.82	115.84	115.82	115.8334	24055
8/1/2016	3:03 PM	115.82	115.83	115.805	115.82	44994
8/1/2016	3:04 PM	115.84	115.85	115.815	115.815	13937
8/1/2016	3:05 PM	115.82	115.84	115.82	115.84	7652
8/1/2016	3:06 PM	115.78	115.8345	115.76	115.8345	14173
8/1/2016	3:07 PM	115.78	115.8	115.77	115.79	12600
8/1/2016	3:08 PM	115.78	115.79	115.76	115.78	20536
8/1/2016	3:09 PM	115.77	115.79	115.75	115.77	26460
8/1/2016	3:10 PM	115.7309	115.77	115.7309	115.77	10716
8/1/2016	3:11 PM	115.8	115.8	115.73	115.73	21156
8/1/2016	3:12 PM	115.844	115.85	115.79	115.81	60899
8/1/2016	3:13 PM	115.86	115.87	115.84	115.85	20594
8/1/2016	3:14 PM	115.83	115.86	115.82	115.86	7806
8/1/2016	3:15 PM	115.78	115.845	115.7731	115.83	74380
8/1/2016	3:16 PM	115.78	115.8	115.77	115.78	12933
8/1/2016	3:17 PM	115.78	115.8	115.77	115.7787	23104
8/1/2016	3:18 PM	115.675	115.79	115.67	115.78	20433
8/1/2016	3:19 PM	115.69	115.71	115.665	115.68	46744
8/1/2016	3:20 PM	115.7	115.7	115.67	115.69	28319
8/1/2016	3:21 PM	115.68	115.69	115.67	115.69	70420
8/1/2016	3:22 PM	115.63	115.69	115.62	115.66	40231
8/1/2016	3:23 PM	115.6201	115.65	115.601	115.63	46883
8/1/2016	3:24 PM	115.66	115.66	115.63	115.63	14770
8/1/2016	3:25 PM	115.67	115.69	115.65	115.66	19130
8/1/2016	3:26 PM	115.6492	115.675	115.64	115.6652	13243
8/1/2016	3:27 PM	115.66	115.66	115.63	115.64	34858
8/1/2016	3:28 PM	115.7	115.7	115.66	115.66	12304
8/1/2016	3:29 PM	115.671	115.7068	115.67	115.7068	27271
8/1/2016	3:30 PM	115.64	115.675	115.6	115.675	55332
8/1/2016	3:31 PM	115.71	115.72	115.635	115.64	26629
8/1/2016	3:32 PM	115.72	115.735	115.7	115.71	17744
8/1/2016	3:33 PM	115.73	115.74	115.695	115.72	31701
8/1/2016	3:34 PM	115.72	115.75	115.72	115.725	15703
8/1/2016	3:35 PM	115.7	115.73	115.7	115.7239	16070
8/1/2016	3:36 PM	115.7	115.73	115.69	115.7	26940
8/1/2016	3:37 PM	115.69	115.72	115.68	115.71	8054
8/1/2016	3:38 PM	115.68	115.69	115.671	115.68	4800
8/1/2016	3:39 PM	115.75	115.76	115.68	115.68	15610
8/1/2016	3:40 PM	115.75	115.77	115.73	115.74	82321
8/1/2016	3:41 PM	115.7163	115.765	115.7163	115.74	35534
8/1/2016	3:42 PM	115.75	115.76	115.7189	115.72	37193
8/1/2016	3:43 PM	115.76	115.7843	115.75	115.7599	23158
8/1/2016	3:44 PM	115.8	115.8	115.755	115.755	18421
8/1/2016	3:45 PM	115.79	115.83	115.78	115.8	56179
8/1/2016	3:46 PM	115.85	115.87	115.7837	115.7837	37480
8/1/2016	3:47 PM	115.8593	115.87	115.84	115.85	40227
8/1/2016	3:48 PM	115.86	115.87	115.84	115.85	68138
8/1/2016	3:49 PM	115.83	115.87	115.83	115.86	49335
8/1/2016	3:50 PM	115.8399	115.85	115.81	115.83	117690
8/1/2016	3:51 PM	115.77	115.85	115.77	115.84	111075
8/1/2016	3:52 PM	115.8	115.81	115.76	115.775	28751
8/1/2016	3:53 PM	115.76	115.81	115.76	115.805	38993
8/1/2016	3:54 PM	115.78	115.78	115.745	115.76	37749
8/1/2016	3:55 PM	115.795	115.8	115.78	115.78	34626
8/1/2016	3:56 PM	115.8	115.83	115.79	115.79	43446
8/1/2016	3:57 PM	115.76	115.79	115.74	115.79	48104
8/1/2016	3:58 PM	115.74	115.77	115.72	115.77	71286
8/1/2016	3:59 PM	115.785	115.79	115.73	115.74	118889
8/1/2016	4:00 PM	115.84	115.85	115.78	115.79	520112
8/2/2016	9:31 AM	115.61	115.69	115.6	115.68	153412
8/2/2016	9:32 AM	115.4274	115.6	115.41	115.6	139318
8/2/2016	9:33 AM	115.61	115.61	115.41	115.42	134218
8/2/2016	9:34 AM	115.69	115.69	115.61	115.6152	62636
8/2/2016	9:35 AM	115.6539	115.71	115.6539	115.7	49582
8/2/2016	9:36 AM	115.69	115.7	115.66	115.6757	39139
8/2/2016	9:37 AM	115.63	115.77	115.63	115.692	118614
8/2/2016	9:38 AM	115.59	115.64	115.54	115.63	86391
8/2/2016	9:39 AM	115.41	115.59	115.41	115.59	118217
8/2/2016	9:40 AM	115.38	115.43	115.29	115.42	300713
8/2/2016	9:41 AM	115.36	115.47	115.27	115.38	178819
8/2/2016	9:42 AM	115.33	115.38	115.32	115.35	60110
8/2/2016	9:43 AM	115.32	115.38	115.29	115.33	98233
8/2/2016	9:44 AM	115.32	115.34	115.29	115.31	23403
8/2/2016	9:45 AM	115.36	115.4399	115.32	115.32	85364
8/2/2016	9:46 AM	115.41	115.44	115.33	115.369	99932
8/2/2016	9:47 AM	115.39	115.41	115.37	115.39	39575
8/2/2016	9:48 AM	115.31	115.44	115.31	115.39	56175
8/2/2016	9:49 AM	115.31	115.35	115.29	115.32	89331
8/2/2016	9:50 AM	115.38	115.4	115.305	115.31	30506
8/2/2016	9:51 AM	115.43	115.4701	115.38	115.38	98714
8/2/2016	9:52 AM	115.42	115.45	115.3901	115.43	14889
8/2/2016	9:53 AM	115.39	115.445	115.35	115.43	49129
8/2/2016	9:54 AM	115.365	115.41	115.34	115.4	31761
8/2/2016	9:55 AM	115.35	115.37	115.33	115.36	46499
8/2/2016	9:56 AM	115.36	115.41	115.35	115.35	39838
8/2/2016	9:57 AM	115.3334	115.35	115.32	115.35	50534
8/2/2016	9:58 AM	115.4	115.41	115.33	115.33	47260
8/2/2016	9:59 AM	115.42	115.49	115.401	115.401	78181
8/2/2016	10:00 AM	115.41	115.45	115.39	115.43	37777
8/2/2016	10:01 AM	115.36	115.42	115.36	115.4	12067
8/2/2016	10:02 AM	115.36	115.37	115.3	115.35	44568
8/2/2016	10:03 AM	115.29	115.35	115.29	115.35	69067
8/2/2016	10:04 AM	115.32	115.32	115.29	115.29	26960
8/2/2016	10:05 AM	115.29	115.369	115.29	115.32	43271
8/2/2016	10:06 AM	115.251	115.3	115.24	115.29	96344
8/2/2016	10:07 AM	115.24	115.27	115.22	115.25	67216
8/2/2016	10:08 AM	115.24	115.24	115.2166	115.23	88092
8/2/2016	10:09 AM	115.24	115.27	115.23	115.24	33272
8/2/2016	10:10 AM	115.25	115.26	115.23	115.24	20718
8/2/2016	10:11 AM	115.1407	115.2499	115.1407	115.2466	47191
8/2/2016	10:12 AM	115.16	115.16	115.1	115.14	118778
8/2/2016	10:13 AM	115.11	115.1736	115.1	115.16	161561
8/2/2016	10:14 AM	115.16	115.17	115.11	115.11	53968
8/2/2016	10:15 AM	115.2	115.2	115.14	115.15	38165
8/2/2016	10:16 AM	115.18	115.2	115.16	115.19	52566
8/2/2016	10:17 AM	115.08	115.17	115.07	115.17	48412
8/2/2016	10:18 AM	115.13	115.16	115.08	115.09	51608
8/2/2016	10:19 AM	115.0299	115.1312	115	115.13	140027
8/2/2016	10:20 AM	115.03	115.07	115.01	115.03	171494
8/2/2016	10:21 AM	115.02	115.07	115.01	115.03	232346
8/2/2016	10:22 AM	115.0957	115.0957	115.025	115.025	15239
8/2/2016	10:23 AM	115.11	115.12	115.08	115.09	99288
8/2/2016	10:24 AM	115.13	115.14	115.1	115.1134	37301
8/2/2016	10:25 AM	115.11	115.14	115.1	115.13	40988
8/2/2016	10:26 AM	115.08	115.11	115.06	115.11	34345
8/2/2016	10:27 AM	115.06	115.07	115.04	115.0699	33744
8/2/2016	10:28 AM	115.0401	115.06	115.04	115.06	7006
8/2/2016	10:29 AM	115.08	115.09	115.05	115.05	42277
8/2/2016	10:30 AM	115.06	115.09	115.04	115.074	290962
8/2/2016	10:31 AM	115.07	115.07	114.96	115.05	134695
8/2/2016	10:32 AM	115.1	115.1399	115.07	115.07	49571
8/2/2016	10:33 AM	115.1	115.11	115.0749	115.0915	33556
8/2/2016	10:34 AM	115.11	115.12	115.0834	115.11	26944
8/2/2016	10:35 AM	115.06	115.1	115.06	115.1	16937
8/2/2016	10:36 AM	114.99	115.07	114.97	115.0615	39434
8/2/2016	10:37 AM	115.05	115.062	114.9701	114.98	34200
8/2/2016	10:38 AM	115.06	115.0745	115.0437	115.069	16571
8/2/2016	10:39 AM	115.02	115.0599	114.98	115.05	52671
8/2/2016	10:40 AM	115.01	115.0299	114.99	115.02	77454
8/2/2016	10:41 AM	114.9	115.015	114.9	115.015	74507
8/2/2016	10:42 AM	114.9	114.94	114.88	114.9	144946
8/2/2016	10:43 AM	114.925	114.93	114.87	114.8887	55838
8/2/2016	10:44 AM	114.94	114.95	114.91	114.92	53746
8/2/2016	10:45 AM	114.88	114.949	114.87	114.93	39212
8/2/2016	10:46 AM	114.82	114.89	114.77	114.88	93342
8/2/2016	10:47 AM	114.85	114.86	114.82	114.83	49903
8/2/2016	10:48 AM	114.79	114.854	114.79	114.8537	119144
8/2/2016	10:49 AM	114.75	114.82	114.74	114.8	47220
8/2/2016	10:50 AM	114.75	114.7799	114.735	114.74	66580
8/2/2016	10:51 AM	114.73	114.77	114.71	114.74	79588
8/2/2016	10:52 AM	114.67	114.75	114.67	114.73	264182
8/2/2016	10:53 AM	114.6307	114.68	114.6301	114.6701	77177
8/2/2016	10:54 AM	114.58	114.6393	114.52	114.6393	192259
8/2/2016	10:55 AM	114.601	114.61	114.5688	114.58	77114
8/2/2016	10:56 AM	114.62	114.65	114.6	114.6	68936
8/2/2016	10:57 AM	114.61	114.62	114.59	114.62	52281
8/2/2016	10:58 AM	114.62	114.63	114.61	114.61	14466
8/2/2016	10:59 AM	114.6	114.62	114.58	114.615	56856
8/2/2016	11:00 AM	114.53	114.61	114.52	114.6032	49862
8/2/2016	11:01 AM	114.6	114.61	114.53	114.53	75788
8/2/2016	11:02 AM	114.63	114.64	114.59	114.595	52204
8/2/2016	11:03 AM	114.61	114.64	114.6	114.63	98390
8/2/2016	11:04 AM	114.6	114.61	114.59	114.61	144060
8/2/2016	11:05 AM	114.5839	114.6036	114.58	114.596	14589
8/2/2016	11:06 AM	114.6	114.6	114.58	114.59	14287
8/2/2016	11:07 AM	114.62	114.64	114.6	114.6	45214
8/2/2016	11:08 AM	114.6	114.62	114.59	114.61	44288
8/2/2016	11:09 AM	114.62	114.63	114.59	114.6	35784
8/2/2016	11:10 AM	114.66	114.66	114.6201	114.6257	50800
8/2/2016	11:11 AM	114.648	114.669	114.64	114.66	22934
8/2/2016	11:12 AM	114.64	114.66	114.64	114.64	96762
8/2/2016	11:13 AM	114.65	114.66	114.64	114.65	8131
8/2/2016	11:14 AM	114.6412	114.65	114.64	114.65	17264
8/2/2016	11:15 AM	114.66	114.66	114.65	114.65	31724
8/2/2016	11:16 AM	114.69	114.7	114.6568	114.67	69501
8/2/2016	11:17 AM	114.66	114.68	114.66	114.68	41351
8/2/2016	11:18 AM	114.66	114.68	114.65	114.661	13606
8/2/2016	11:19 AM	114.67	114.675	114.66	114.66	16045
8/2/2016	11:20 AM	114.6207	114.6664	114.616	114.66	101095
8/2/2016	11:21 AM	114.62	114.6201	114.59	114.62	36963
8/2/2016	11:22 AM	114.6727	114.7	114.62	114.62	31547
8/2/2016	11:23 AM	114.7	114.7	114.6735	114.677	34351
8/2/2016	11:24 AM	114.7287	114.74	114.692	114.7	87317
8/2/2016	11:25 AM	114.7	114.73	114.69	114.72	24882
8/2/2016	11:26 AM	114.6765	114.7	114.6765	114.69	8530
8/2/2016	11:27 AM	114.7	114.7	114.66	114.6701	59610
8/2/2016	11:28 AM	114.691	114.73	114.691	114.71	13039
8/2/2016	11:29 AM	114.6776	114.69	114.6664	114.69	18770
8/2/2016	11:30 AM	114.67	114.69	114.67	114.67	17825
8/2/2016	11:31 AM	114.69	114.7	114.65	114.66	15206
8/2/2016	11:32 AM	114.68	114.7	114.6627	114.7	74532
8/2/2016	11:33 AM	114.64	114.6836	114.64	114.6836	28912
8/2/2016	11:34 AM	114.65	114.68	114.64	114.65	56640
8/2/2016	11:35 AM	114.65	114.6735	114.64	114.65	24881
8/2/2016	11:36 AM	114.64	114.659	114.63	114.65	11215
8/2/2016	11:37 AM	114.62	114.64	114.615	114.64	26054
8/2/2016	11:38 AM	114.64	114.64	114.61	114.62	10734
8/2/2016	11:39 AM	114.61	114.64	114.58	114.64	23509
8/2/2016	11:40 AM	114.63	114.63	114.6	114.62	161423
8/2/2016	11:41 AM	114.63	114.65	114.63	114.6342	12070
8/2/2016	11:42 AM	114.63	114.64	114.61	114.6237	23081
8/2/2016	11:43 AM	114.61	114.63	114.6	114.62	13400
8/2/2016	11:44 AM	114.601	114.62	114.57	114.61	15837
8/2/2016	11:45 AM	114.65	114.65	114.595	114.61	37146
8/2/2016	11:46 AM	114.66	114.68	114.6425	114.65	14702
8/2/2016	11:47 AM	114.66	114.68	114.66	114.66	25271
8/2/2016	11:48 AM	114.705	114.72	114.66	114.66	29221
8/2/2016	11:49 AM	114.71	114.71	114.68	114.7	30691
8/2/2016	11:50 AM	114.74	114.77	114.7	114.7	59999
8/2/2016	11:51 AM	114.77	114.78	114.74	114.74	23153
8/2/2016	11:52 AM	114.701	114.7736	114.701	114.77	7592
8/2/2016	11:53 AM	114.71	114.72	114.685	114.7	20304
8/2/2016	11:54 AM	114.69	114.72	114.69	114.71	24100
8/2/2016	11:55 AM	114.67	114.7	114.67	114.69	11758
8/2/2016	11:56 AM	114.65	114.68	114.65	114.67	27487
8/2/2016	11:57 AM	114.64	114.65	114.62	114.65	18750
8/2/2016	11:58 AM	114.64	114.67	114.6344	114.64	17707
8/2/2016	11:59 AM	114.6	114.635	114.6	114.635	17253
8/2/2016	12:00 PM	114.615	114.62	114.58	114.6058	13829
8/2/2016	12:01 PM	114.634	114.67	114.61	114.61	17449
8/2/2016	12:02 PM	114.61	114.639	114.61	114.6315	12000
8/2/2016	12:03 PM	114.62	114.631	114.6149	114.619	6255
8/2/2016	12:04 PM	114.62	114.63	114.61	114.62	5096
8/2/2016	12:05 PM	114.609	114.61	114.59	114.61	9339
8/2/2016	12:06 PM	114.58	114.6038	114.58	114.6038	6625
8/2/2016	12:07 PM	114.55	114.59	114.55	114.585	28376
8/2/2016	12:08 PM	114.57	114.57	114.53	114.55	48907
8/2/2016	12:09 PM	114.61	114.61	114.56	114.57	27907
8/2/2016	12:10 PM	114.63	114.649	114.595	114.61	48272
8/2/2016	12:11 PM	114.6	114.64	114.595	114.635	29032
8/2/2016	12:12 PM	114.58	114.6008	114.57	114.6	29519
8/2/2016	12:13 PM	114.59	114.62	114.5752	114.58	35402
8/2/2016	12:14 PM	114.63	114.63	114.59	114.5901	13565
8/2/2016	12:15 PM	114.65	114.66	114.61	114.62	56323
8/2/2016	12:16 PM	114.64	114.69	114.631	114.67	75035
8/2/2016	12:17 PM	114.64	114.64	114.61	114.64	18316
8/2/2016	12:18 PM	114.65	114.65	114.63	114.64	7841
8/2/2016	12:19 PM	114.7	114.705	114.65	114.6599	12251
8/2/2016	12:20 PM	114.69	114.71	114.69	114.701	23033
8/2/2016	12:21 PM	114.695	114.715	114.69	114.69	11838
8/2/2016	12:22 PM	114.71	114.71	114.6901	114.6901	7040
8/2/2016	12:23 PM	114.72	114.72	114.701	114.72	5785
8/2/2016	12:24 PM	114.72	114.74	114.71	114.72	13010
8/2/2016	12:25 PM	114.73	114.76	114.725	114.725	17809
8/2/2016	12:26 PM	114.71	114.725	114.69	114.72	35373
8/2/2016	12:27 PM	114.7	114.71	114.691	114.7	13400
8/2/2016	12:28 PM	114.71	114.71	114.69	114.691	4621
8/2/2016	12:29 PM	114.69	114.72	114.6891	114.72	20790
8/2/2016	12:30 PM	114.68	114.71	114.68	114.7	12299
8/2/2016	12:31 PM	114.64	114.689	114.64	114.68	25356
8/2/2016	12:32 PM	114.66	114.665	114.63	114.64	11606
8/2/2016	12:33 PM	114.68	114.7	114.6562	114.6562	20264
8/2/2016	12:34 PM	114.68	114.6837	114.655	114.68	13917
8/2/2016	12:35 PM	114.69	114.69	114.661	114.67	5248
8/2/2016	12:36 PM	114.689	114.7	114.689	114.69	50869
8/2/2016	12:37 PM	114.6461	114.6801	114.64	114.6801	5327
8/2/2016	12:38 PM	114.669	114.67	114.64	114.6448	9245
8/2/2016	12:39 PM	114.67	114.68	114.66	114.66	5606
8/2/2016	12:40 PM	114.665	114.67	114.65	114.67	6331
8/2/2016	12:41 PM	114.631	114.66	114.63	114.66	5434
8/2/2016	12:42 PM	114.72	114.74	114.64	114.64	25671
8/2/2016	12:43 PM	114.72	114.74	114.72	114.73	20734
8/2/2016	12:44 PM	114.75	114.75	114.72	114.72	3120
8/2/2016	12:45 PM	114.74	114.75	114.734	114.75	58484
8/2/2016	12:46 PM	114.755	114.755	114.73	114.74	5410
8/2/2016	12:47 PM	114.74	114.7763	114.7336	114.76	47131
8/2/2016	12:48 PM	114.77	114.78	114.7303	114.74	30542
8/2/2016	12:49 PM	114.729	114.76	114.72	114.76	7576
8/2/2016	12:50 PM	114.74	114.76	114.73	114.7358	5322
8/2/2016	12:51 PM	114.75	114.7539	114.735	114.74	11548
8/2/2016	12:52 PM	114.72	114.75	114.72	114.75	35956
8/2/2016	12:53 PM	114.7	114.73	114.7	114.7167	29629
8/2/2016	12:54 PM	114.68	114.71	114.68	114.7	4959
8/2/2016	12:55 PM	114.66	114.71	114.66	114.68	32299
8/2/2016	12:56 PM	114.65	114.66	114.63	114.66	20801
8/2/2016	12:57 PM	114.61	114.645	114.59	114.64	32216
8/2/2016	12:58 PM	114.6	114.61	114.58	114.6	39683
8/2/2016	12:59 PM	114.5	114.59	114.47	114.59	90230
8/2/2016	1:00 PM	114.52	114.53	114.46	114.49	63613
8/2/2016	1:01 PM	114.5	114.55	114.5	114.52	36009
8/2/2016	1:02 PM	114.44	114.4901	114.44	114.4901	89308
8/2/2016	1:03 PM	114.441	114.46	114.43	114.45	62491
8/2/2016	1:04 PM	114.44	114.49	114.44	114.45	89576
8/2/2016	1:05 PM	114.42	114.481	114.4	114.44	98874
8/2/2016	1:06 PM	114.44	114.445	114.42	114.42	26986
8/2/2016	1:07 PM	114.389	114.43	114.38	114.43	61161
8/2/2016	1:08 PM	114.32	114.3827	114.32	114.3827	69586
8/2/2016	1:09 PM	114.2863	114.34	114.2863	114.3205	174618
8/2/2016	1:10 PM	114.26	114.3	114.26	114.29	64884
8/2/2016	1:11 PM	114.2439	114.27	114.24	114.26	57150
8/2/2016	1:12 PM	114.28	114.29	114.24	114.245	84966
8/2/2016	1:13 PM	114.26	114.29	114.26	114.28	36858
8/2/2016	1:14 PM	114.23	114.27	114.23	114.26	79898
8/2/2016	1:15 PM	114.23	114.24	114.22	114.23	51786
8/2/2016	1:16 PM	114.307	114.31	114.23	114.23	79414
8/2/2016	1:17 PM	114.3	114.32	114.28	114.3	44645
8/2/2016	1:18 PM	114.33	114.34	114.2937	114.2937	37880
8/2/2016	1:19 PM	114.3263	114.33	114.3	114.33	14393
8/2/2016	1:20 PM	114.32	114.33	114.3	114.32	18882
8/2/2016	1:21 PM	114.32	114.35	114.32	114.33	39617
8/2/2016	1:22 PM	114.339	114.34	114.31	114.31	27608
8/2/2016	1:23 PM	114.33	114.35	114.32	114.339	9242
8/2/2016	1:24 PM	114.345	114.35	114.32	114.33	10860
8/2/2016	1:25 PM	114.34	114.35	114.332	114.34	9593
8/2/2016	1:26 PM	114.38	114.385	114.3435	114.3435	29317
8/2/2016	1:27 PM	114.38	114.39	114.37	114.39	15575
8/2/2016	1:28 PM	114.41	114.41	114.38	114.38	32720
8/2/2016	1:29 PM	114.45	114.45	114.41	114.41	29443
8/2/2016	1:30 PM	114.48	114.48	114.428	114.44	30660
8/2/2016	1:31 PM	114.45	114.49	114.45	114.48	43305
8/2/2016	1:32 PM	114.45	114.46	114.44	114.44	18031
8/2/2016	1:33 PM	114.4689	114.47	114.44	114.46	26569
8/2/2016	1:34 PM	114.4343	114.46	114.4252	114.46	19519
8/2/2016	1:35 PM	114.46	114.46	114.44	114.44	18617
8/2/2016	1:36 PM	114.49	114.495	114.4569	114.46	16605
8/2/2016	1:37 PM	114.4758	114.5	114.471	114.49	23859
8/2/2016	1:38 PM	114.4	114.48	114.4	114.48	75968
8/2/2016	1:39 PM	114.425	114.43	114.391	114.41	52867
8/2/2016	1:40 PM	114.41	114.455	114.4	114.44	45429
8/2/2016	1:41 PM	114.39	114.42	114.39	114.42	35266
8/2/2016	1:42 PM	114.341	114.39	114.34	114.39	45508
8/2/2016	1:43 PM	114.37	114.39	114.3464	114.35	18125
8/2/2016	1:44 PM	114.41	114.41	114.36	114.3626	6925
8/2/2016	1:45 PM	114.4264	114.43	114.4	114.41	15865
8/2/2016	1:46 PM	114.47	114.47	114.437	114.437	9849
8/2/2016	1:47 PM	114.51	114.52	114.46	114.47	56504
8/2/2016	1:48 PM	114.5099	114.51	114.495	114.51	18329
8/2/2016	1:49 PM	114.49	114.52	114.49	114.51	19250
8/2/2016	1:50 PM	114.495	114.5	114.47	114.49	12042
8/2/2016	1:51 PM	114.505	114.52	114.49	114.4937	10449
8/2/2016	1:52 PM	114.52	114.538	114.4947	114.5	47650
8/2/2016	1:53 PM	114.52	114.53	114.52	114.5288	13670
8/2/2016	1:54 PM	114.485	114.52	114.47	114.52	34464
8/2/2016	1:55 PM	114.49	114.515	114.488	114.49	78751
8/2/2016	1:56 PM	114.48	114.49	114.47	114.49	32044
8/2/2016	1:57 PM	114.505	114.505	114.4861	114.49	6953
8/2/2016	1:58 PM	114.49	114.51	114.48	114.51	24153
8/2/2016	1:59 PM	114.51	114.53	114.4837	114.49	11110
8/2/2016	2:00 PM	114.49	114.5	114.47	114.49	18900
8/2/2016	2:01 PM	114.47	114.48	114.45	114.48	64368
8/2/2016	2:02 PM	114.51	114.515	114.49	114.49	23285
8/2/2016	2:03 PM	114.49	114.5363	114.49	114.5	30518
8/2/2016	2:04 PM	114.45	114.49	114.43	114.49	34358
8/2/2016	2:05 PM	114.47	114.48	114.44	114.45	72028
8/2/2016	2:06 PM	114.46	114.49	114.46	114.48	17503
8/2/2016	2:07 PM	114.486	114.486	114.455	114.46	10182
8/2/2016	2:08 PM	114.52	114.5357	114.48	114.48	25120
8/2/2016	2:09 PM	114.62	114.62	114.52	114.52	131510
8/2/2016	2:10 PM	114.66	114.67	114.6	114.62	37641
8/2/2016	2:11 PM	114.67	114.7	114.639	114.67	66504
8/2/2016	2:12 PM	114.67	114.67	114.6593	114.66	15778
8/2/2016	2:13 PM	114.67	114.685	114.67	114.68	9868
8/2/2016	2:14 PM	114.73	114.73	114.67	114.68	21016
8/2/2016	2:15 PM	114.71	114.7364	114.71	114.7289	35500
8/2/2016	2:16 PM	114.71	114.729	114.6937	114.715	20433
8/2/2016	2:17 PM	114.65	114.701	114.64	114.701	43778
8/2/2016	2:18 PM	114.69	114.6957	114.661	114.662	46390
8/2/2016	2:19 PM	114.671	114.69	114.67	114.69	14588
8/2/2016	2:20 PM	114.69	114.695	114.67	114.67	8126
8/2/2016	2:21 PM	114.71	114.71	114.69	114.693	14607
8/2/2016	2:22 PM	114.67	114.72	114.65	114.72	9182
8/2/2016	2:23 PM	114.69	114.69	114.65	114.67	85999
8/2/2016	2:24 PM	114.77	114.77	114.69	114.69	163561
8/2/2016	2:25 PM	114.741	114.77	114.741	114.77	17248
8/2/2016	2:26 PM	114.78	114.79	114.74	114.74	54591
8/2/2016	2:27 PM	114.79	114.8	114.76	114.7899	79002
8/2/2016	2:28 PM	114.77	114.8	114.77	114.8	25025
8/2/2016	2:29 PM	114.78	114.8	114.75	114.77	58618
8/2/2016	2:30 PM	114.74	114.77	114.74	114.77	28116
8/2/2016	2:31 PM	114.74	114.75	114.73	114.73	30342
8/2/2016	2:32 PM	114.7136	114.745	114.7	114.74	49279
8/2/2016	2:33 PM	114.74	114.745	114.705	114.7139	7277
8/2/2016	2:34 PM	114.74	114.75	114.72	114.73	13633
8/2/2016	2:35 PM	114.71	114.73	114.7	114.73	7355
8/2/2016	2:36 PM	114.76	114.77	114.71	114.715	40419
8/2/2016	2:37 PM	114.74	114.77	114.735	114.77	11325
8/2/2016	2:38 PM	114.77	114.78	114.74	114.74	32513
8/2/2016	2:39 PM	114.72	114.78	114.72	114.7799	24322
8/2/2016	2:40 PM	114.676	114.73	114.67	114.73	42254
8/2/2016	2:41 PM	114.72	114.74	114.6701	114.6701	28524
8/2/2016	2:42 PM	114.7202	114.7202	114.7	114.72	3833
8/2/2016	2:43 PM	114.9401	114.9401	114.72	114.73	213130
8/2/2016	2:44 PM	114.98	115.01	114.93	114.95	133039
8/2/2016	2:45 PM	114.99	115.02	114.95	114.97	126209
8/2/2016	2:46 PM	114.9565	115	114.9508	114.99	42825
8/2/2016	2:47 PM	114.99	115.01	114.93	114.96	181777
8/2/2016	2:48 PM	115	115.0601	114.96	114.98	48468
8/2/2016	2:49 PM	115.0066	115.03	114.96	115	63518
8/2/2016	2:50 PM	115.06	115.12	115.01	115.01	240913
8/2/2016	2:51 PM	115.05	115.07	115.0437	115.065	173461
8/2/2016	2:52 PM	115.005	115.05	115	115.05	85475
8/2/2016	2:53 PM	115.01	115.04	114.99	115.005	44013
8/2/2016	2:54 PM	115	115.03	114.99	115.0036	53492
8/2/2016	2:55 PM	114.99	115.01	114.97	115	36455
8/2/2016	2:56 PM	114.96	114.98	114.94	114.98	94326
8/2/2016	2:57 PM	115	115	114.9601	114.97	20833
8/2/2016	2:58 PM	114.998	115.03	114.99	115.001	36673
8/2/2016	2:59 PM	114.94	114.9901	114.94	114.9901	22743
8/2/2016	3:00 PM	114.9339	114.94	114.9	114.94	29497
8/2/2016	3:01 PM	114.93	114.95	114.93	114.94	12126
8/2/2016	3:02 PM	114.9758	114.9758	114.93	114.93	11909
8/2/2016	3:03 PM	115.0158	115.02	114.97	114.98	22887
8/2/2016	3:04 PM	115.02	115.06	115.01	115.01	27936
8/2/2016	3:05 PM	115.02	115.05	115.01	115.02	10933
8/2/2016	3:06 PM	115.03	115.04	115.019	115.02	16036
8/2/2016	3:07 PM	114.9692	115.03	114.967	115.03	13780
8/2/2016	3:08 PM	115.0265	115.0265	114.97	114.9736	12558
8/2/2016	3:09 PM	114.965	115.02	114.965	115.02	8672
8/2/2016	3:10 PM	114.99	115	114.96	114.97	13590
8/2/2016	3:11 PM	114.98	115.01	114.98	114.99	8820
8/2/2016	3:12 PM	114.95	114.98	114.94	114.97	11007
8/2/2016	3:13 PM	114.91	114.95	114.91	114.9458	34502
8/2/2016	3:14 PM	114.91	114.92	114.905	114.91	10987
8/2/2016	3:15 PM	114.9	114.91	114.8732	114.9001	64525
8/2/2016	3:16 PM	114.89	114.909	114.862	114.89	16361
8/2/2016	3:17 PM	114.89	114.91	114.8865	114.8865	29416
8/2/2016	3:18 PM	114.9073	114.92	114.8865	114.89	16332
8/2/2016	3:19 PM	114.88	114.9001	114.86	114.9001	25682
8/2/2016	3:20 PM	114.9099	114.9099	114.88	114.88	15364
8/2/2016	3:21 PM	114.895	114.91	114.89	114.91	21665
8/2/2016	3:22 PM	114.93	114.93	114.885	114.89	34079
8/2/2016	3:23 PM	114.96	114.97	114.921	114.93	32354
8/2/2016	3:24 PM	114.99	114.99	114.949	114.97	39802
8/2/2016	3:25 PM	114.96	114.99	114.96	114.985	18330
8/2/2016	3:26 PM	114.9575	114.96	114.945	114.96	21257
8/2/2016	3:27 PM	114.981	115.03	114.955	114.96	36807
8/2/2016	3:28 PM	114.97	114.9836	114.96	114.98	26545
8/2/2016	3:29 PM	114.98	115	114.979	114.98	11892
8/2/2016	3:30 PM	114.91	114.97	114.91	114.97	22255
8/2/2016	3:31 PM	114.94	114.94	114.91	114.92	12762
8/2/2016	3:32 PM	114.95	114.98	114.94	114.94	13958
8/2/2016	3:33 PM	114.915	114.95	114.9	114.95	27591
8/2/2016	3:34 PM	114.96	114.96	114.91	114.91	12773
8/2/2016	3:35 PM	114.99	114.99	114.96	114.97	25790
8/2/2016	3:36 PM	114.98	114.9996	114.96	114.9996	20186
8/2/2016	3:37 PM	114.995	115	114.97	114.98	21410
8/2/2016	3:38 PM	115.011	115.015	114.975	114.999	49600
8/2/2016	3:39 PM	115.06	115.06	115.01	115.01	79870
8/2/2016	3:40 PM	115.05	115.06	115.035	115.05	36222
8/2/2016	3:41 PM	114.95	115.05	114.94	115.05	91087
8/2/2016	3:42 PM	114.93	114.96	114.93	114.95	36647
8/2/2016	3:43 PM	114.94	114.94	114.9	114.92	34020
8/2/2016	3:44 PM	114.985	114.99	114.94	114.95	12850
8/2/2016	3:45 PM	115.07	115.08	114.98	114.99	47662
8/2/2016	3:46 PM	115.09	115.1	115.05	115.065	39213
8/2/2016	3:47 PM	115.11	115.15	115.09	115.09	114902
8/2/2016	3:48 PM	115.08	115.12	115.08	115.12	123007
8/2/2016	3:49 PM	115.04	115.08	115.04	115.07	22739
8/2/2016	3:50 PM	115.03	115.06	115.03	115.04	59643
8/2/2016	3:51 PM	115.03	115.04	115.005	115.03	37700
8/2/2016	3:52 PM	115.02	115.03	115	115.02	21144
8/2/2016	3:53 PM	115.0154	115.05	114.99	115.02	90924
8/2/2016	3:54 PM	114.99	115.02	114.99	115.02	34575
8/2/2016	3:55 PM	115.001	115.01	114.99	114.99	29953
8/2/2016	3:56 PM	115	115.015	114.99	115.005	38484
8/2/2016	3:57 PM	114.99	115.001	114.97	115	60901
8/2/2016	3:58 PM	114.945	114.986	114.94	114.9818	103463
8/2/2016	3:59 PM	114.925	114.97	114.92	114.945	285164
8/2/2016	4:00 PM	114.96	114.99	114.93	114.934	652101
8/3/2016	9:31 AM	114.88	114.94	114.87	114.88	160458
8/3/2016	9:32 AM	114.87	114.9	114.85	114.89	78934
8/3/2016	9:33 AM	114.8715	114.89	114.83	114.87	102957
8/3/2016	9:34 AM	114.875	114.91	114.8005	114.87	108661
8/3/2016	9:35 AM	114.855	114.875	114.83	114.87	50402
8/3/2016	9:36 AM	114.83	114.855	114.81	114.85	72048
8/3/2016	9:37 AM	114.89	114.89	114.815	114.82	155047
8/3/2016	9:38 AM	114.85	114.92	114.85	114.9	143632
8/3/2016	9:39 AM	114.948	114.95	114.82	114.84	154197
8/3/2016	9:40 AM	114.9993	115	114.95	114.95	125283
8/3/2016	9:41 AM	114.97	115.0201	114.97	114.99	99944
8/3/2016	9:42 AM	115.04	115.085	114.97	114.9765	55692
8/3/2016	9:43 AM	115.06	115.08	115.01	115.04	46928
8/3/2016	9:44 AM	115.07	115.1001	115.04	115.051	41742
8/3/2016	9:45 AM	115.091	115.13	115.07	115.09	59481
8/3/2016	9:46 AM	115.12	115.1395	115.1	115.1	40993
8/3/2016	9:47 AM	115.1	115.14	115.09	115.12	41890
8/3/2016	9:48 AM	115.12	115.17	115.1043	115.1043	80068
8/3/2016	9:49 AM	115.0865	115.128	115.03	115.128	16793
8/3/2016	9:50 AM	115.1301	115.175	115.09	115.09	47987
8/3/2016	9:51 AM	115.07	115.146	115.03	115.14	69515
8/3/2016	9:52 AM	115.07	115.13	115.055	115.06	389707
8/3/2016	9:53 AM	115.1	115.12	115.07	115.08	70477
8/3/2016	9:54 AM	115.04	115.11	115.0201	115.11	249139
8/3/2016	9:55 AM	115.025	115.08	115.02	115.033	31747
8/3/2016	9:56 AM	114.9956	115.0265	114.98	115.025	52258
8/3/2016	9:57 AM	115.03	115.03	114.98	114.995	37594
8/3/2016	9:58 AM	115.048	115.06	115.015	115.035	12311
8/3/2016	9:59 AM	115.06	115.07	115.05	115.05	33352
8/3/2016	10:00 AM	115.09	115.1	115.05	115.06	19079
8/3/2016	10:01 AM	115.05	115.08	115.021	115.0736	63168
8/3/2016	10:02 AM	115.03	115.06	115.0144	115.05	9574
8/3/2016	10:03 AM	115.03	115.05	115.02	115.02	12950
8/3/2016	10:04 AM	115.06	115.1	115.03	115.03	46985
8/3/2016	10:05 AM	115.08	115.11	115.03	115.07	35338
8/3/2016	10:06 AM	115.12	115.13	115.07	115.08	36648
8/3/2016	10:07 AM	115.05	115.12	115.05	115.12	15470
8/3/2016	10:08 AM	115.03	115.0533	115.01	115.05	32575
8/3/2016	10:09 AM	115.02	115.03	114.97	115.03	23582
8/3/2016	10:10 AM	115.041	115.06	115	115.02	18397
8/3/2016	10:11 AM	115.06	115.07	115.02	115.05	12075
8/3/2016	10:12 AM	115.13	115.15	115.07	115.07	16674
8/3/2016	10:13 AM	115.12	115.13	115.11	115.13	7505
8/3/2016	10:14 AM	115.16	115.17	115.1299	115.13	18387
8/3/2016	10:15 AM	115.21	115.23	115.15	115.15	26188
8/3/2016	10:16 AM	115.26	115.27	115.21	115.21	58714
8/3/2016	10:17 AM	115.22	115.27	115.22	115.27	28068
8/3/2016	10:18 AM	115.24	115.2567	115.23	115.23	39174
8/3/2016	10:19 AM	115.17	115.25	115.16	115.25	22971
8/3/2016	10:20 AM	115.13	115.18	115.13	115.16	11200
8/3/2016	10:21 AM	115.17	115.18	115.14	115.15	121560
8/3/2016	10:22 AM	115.1762	115.19	115.15	115.18	8662
8/3/2016	10:23 AM	115.14	115.17	115.14	115.17	9552
8/3/2016	10:24 AM	115.12	115.15	115.08	115.15	27102
8/3/2016	10:25 AM	115.09	115.12	115.08	115.12	53229
8/3/2016	10:26 AM	115.12	115.12	115.0859	115.09	51513
8/3/2016	10:27 AM	115.06	115.115	115.06	115.11	51655
8/3/2016	10:28 AM	115.1	115.11	115.075	115.075	12936
8/3/2016	10:29 AM	115.115	115.12	115.1	115.1	7653
8/3/2016	10:30 AM	115.06	115.139	115.06	115.12	47047
8/3/2016	10:31 AM	115.08	115.08	115.014	115.07	68400
8/3/2016	10:32 AM	115.0563	115.071	115.05	115.07	17819
8/3/2016	10:33 AM	115.02	115.065	114.99	115.065	43755
8/3/2016	10:34 AM	115.1	115.101	114.995	115.01	45569
8/3/2016	10:35 AM	115.1	115.14	115.08	115.11	61278
8/3/2016	10:36 AM	115.08	115.1115	115.03	115.11	32578
8/3/2016	10:37 AM	115.12	115.14	115.0764	115.09	31906
8/3/2016	10:38 AM	115.07	115.12	115.07	115.115	27063
8/3/2016	10:39 AM	115.129	115.13	115.08	115.08	4987
8/3/2016	10:40 AM	115.109	115.13	115.09	115.12	21732
8/3/2016	10:41 AM	115.16	115.16	115.11	115.12	12080
8/3/2016	10:42 AM	115.18	115.18	115.12	115.17	12178
8/3/2016	10:43 AM	115.19	115.2	115.18	115.19	26089
8/3/2016	10:44 AM	115.16	115.22	115.16	115.2	29080
8/3/2016	10:45 AM	115.111	115.163	115.11	115.16	13308
8/3/2016	10:46 AM	115.1	115.14	115.09	115.11	51637
8/3/2016	10:47 AM	115.1	115.1107	115.05	115.09	44250
8/3/2016	10:48 AM	115.1	115.13	115.1	115.11	7042
8/3/2016	10:49 AM	115.05	115.09	115.04	115.09	45756
8/3/2016	10:50 AM	115.06	115.06	115.0376	115.06	19455
8/3/2016	10:51 AM	115.11	115.11	115.06	115.06	6279
8/3/2016	10:52 AM	115.06	115.1368	115.05	115.11	35246
8/3/2016	10:53 AM	115.04	115.07	115.02	115.06	23150
8/3/2016	10:54 AM	115.01	115.055	115.01	115.04	10593
8/3/2016	10:55 AM	115.02	115.0355	114.99	115.01	35237
8/3/2016	10:56 AM	115.08	115.08	115.01	115.02	22323
8/3/2016	10:57 AM	115.04	115.11	115.04	115.08	23883
8/3/2016	10:58 AM	115	115.04	115	115.03	37031
8/3/2016	10:59 AM	114.99	115.02	114.99	115.02	20428
8/3/2016	11:00 AM	114.96	114.99	114.94	114.99	41246
8/3/2016	11:01 AM	114.965	115	114.95	114.97	25616
8/3/2016	11:02 AM	114.98	114.99	114.941	114.96	59768
8/3/2016	11:03 AM	115	115	114.9639	114.97	10251
8/3/2016	11:04 AM	115.03	115.03	114.995	114.995	6535
8/3/2016	11:05 AM	114.99	115.02	114.99	115.02	4297
8/3/2016	11:06 AM	115.045	115.05	114.9975	115	23484
8/3/2016	11:07 AM	115.015	115.05	115.01	115.03	16045
8/3/2016	11:08 AM	115.04	115.04	115	115.01	20994
8/3/2016	11:09 AM	115.04	115.0445	115.02	115.0445	7711
8/3/2016	11:10 AM	115.035	115.04	115	115.04	7567
8/3/2016	11:11 AM	115.0299	115.04	115.02	115.04	4208
8/3/2016	11:12 AM	115.04	115.0435	115.02	115.04	4446
8/3/2016	11:13 AM	115.041	115.07	115.03	115.03	8365
8/3/2016	11:14 AM	115.04	115.05	115.02	115.035	3900
8/3/2016	11:15 AM	115.07	115.07	115.03	115.04	7686
8/3/2016	11:16 AM	115.07	115.09	115.06	115.0765	10986
8/3/2016	11:17 AM	115.06	115.08	115.06	115.08	4280
8/3/2016	11:18 AM	115.03	115.05	115	115.05	8046
8/3/2016	11:19 AM	114.99	115.04	114.99	115.03	11710
8/3/2016	11:20 AM	114.97	115.01	114.96	115.01	12023
8/3/2016	11:21 AM	115.02	115.04	114.9852	114.99	24953
8/3/2016	11:22 AM	115.04	115.04	115.01	115.01	13858
8/3/2016	11:23 AM	115.04	115.06	115.02	115.03	10987
8/3/2016	11:24 AM	115.02	115.05	115.02	115.04	5610
8/3/2016	11:25 AM	115.02	115.02	115.0027	115.01	23711
8/3/2016	11:26 AM	115.02	115.03	115.01	115.02	8145
8/3/2016	11:27 AM	114.98	115.02	114.97	115.01	6621
8/3/2016	11:28 AM	115	115	114.9806	114.985	4894
8/3/2016	11:29 AM	114.99	115.0069	114.97	115.006	9516
8/3/2016	11:30 AM	114.98	115.01	114.97	114.99	4359
8/3/2016	11:31 AM	114.99	115	114.975	114.975	22433
8/3/2016	11:32 AM	115.04	115.04	114.99	114.99	33296
8/3/2016	11:33 AM	115.03	115.06	115.02	115.04	20228
8/3/2016	11:34 AM	115.04	115.04	115.02	115.03	18567
8/3/2016	11:35 AM	115.02	115.05	115.01	115.04	25537
8/3/2016	11:36 AM	114.94	115.02	114.92	115.02	60230
8/3/2016	11:37 AM	114.96	114.961	114.9301	114.95	5540
8/3/2016	11:38 AM	114.98	114.98	114.96	114.96	5997
8/3/2016	11:39 AM	114.9962	115	114.98	114.99	13379
8/3/2016	11:40 AM	114.98	115	114.97	114.99	10240
8/3/2016	11:41 AM	114.95	114.98	114.9489	114.98	5590
8/3/2016	11:42 AM	114.96	114.97	114.95	114.96	4851
8/3/2016	11:43 AM	114.95	114.979	114.95	114.96	5446
8/3/2016	11:44 AM	114.91	114.9463	114.9	114.941	15719
8/3/2016	11:45 AM	114.94	114.949	114.912	114.912	8082
8/3/2016	11:46 AM	114.94	114.96	114.94	114.941	4739
8/3/2016	11:47 AM	114.911	114.94	114.9	114.94	12461
8/3/2016	11:48 AM	114.95	114.95	114.91	114.91	23255
8/3/2016	11:49 AM	114.94	114.955	114.93	114.955	7890
8/3/2016	11:50 AM	114.96	114.97	114.94	114.94	1700
8/3/2016	11:51 AM	114.97	114.975	114.95	114.97	8903
8/3/2016	11:52 AM	114.98	114.98	114.97	114.98	13060
8/3/2016	11:53 AM	115.02	115.03	114.98	114.98	71403
8/3/2016	11:54 AM	115.018	115.03	115	115.03	10064
8/3/2016	11:55 AM	115.05	115.055	115.015	115.015	15381
8/3/2016	11:56 AM	115.04	115.07	115.02	115.06	7620
8/3/2016	11:57 AM	115.06	115.07	115.03	115.04	13266
8/3/2016	11:58 AM	115.06	115.07	115.059	115.07	6000
8/3/2016	11:59 AM	115.07	115.07	115.0479	115.06	10930
8/3/2016	12:00 PM	115.08	115.09	115.07	115.07	24199
8/3/2016	12:01 PM	115.04	115.07	115.04	115.07	8621
8/3/2016	12:02 PM	115.04	115.05	115.03	115.0379	7600
8/3/2016	12:03 PM	115.03	115.05	115.03	115.04	31565
8/3/2016	12:04 PM	115.028	115.035	115.025	115.035	2905
8/3/2016	12:05 PM	115.05	115.065	115.01	115.02	11451
8/3/2016	12:06 PM	115.03	115.05	115.03	115.05	6000
8/3/2016	12:07 PM	115.02	115.025	115.01	115.02	6589
8/3/2016	12:08 PM	115.04	115.05	115.0299	115.03	18306
8/3/2016	12:09 PM	115.03	115.04	115.02	115.04	8508
8/3/2016	12:10 PM	115.034	115.035	115.02	115.035	4616
8/3/2016	12:11 PM	115.03	115.06	115.03	115.03	9759
8/3/2016	12:12 PM	115.05	115.05	115.02	115.03	2000
8/3/2016	12:13 PM	115.016	115.04	115.01	115.04	13398
8/3/2016	12:14 PM	115.01	115.03	115.005	115.0179	2117
8/3/2016	12:15 PM	115.02	115.0275	115.01	115.02	10837
8/3/2016	12:16 PM	115.04	115.05	115.02	115.03	74086
8/3/2016	12:17 PM	115.03	115.06	115.03	115.05	18327
8/3/2016	12:18 PM	115.041	115.041	115.029	115.04	10302
8/3/2016	12:19 PM	115.03	115.0497	115.0247	115.04	12397
8/3/2016	12:20 PM	115.02	115.04	115.02	115.04	3432
8/3/2016	12:21 PM	115	115.03	115	115.03	7759
8/3/2016	12:22 PM	114.955	115	114.95	115	9205
8/3/2016	12:23 PM	114.95	114.96	114.942	114.96	2840
8/3/2016	12:24 PM	114.96	114.96	114.95	114.95	3162
8/3/2016	12:25 PM	114.9668	114.98	114.955	114.955	9843
8/3/2016	12:26 PM	114.98	114.98	114.97	114.97	17977
8/3/2016	12:27 PM	114.97	114.99	114.97	114.99	7509
8/3/2016	12:28 PM	114.94	114.98	114.94	114.96	174156
8/3/2016	12:29 PM	114.95	114.95	114.93	114.94	40010
8/3/2016	12:30 PM	114.94	114.95	114.92	114.95	14059
8/3/2016	12:31 PM	114.92	114.9653	114.92	114.95	13837
8/3/2016	12:32 PM	114.92	114.93	114.92	114.92	36921
8/3/2016	12:33 PM	114.9335	114.94	114.9	114.93	17053
8/3/2016	12:34 PM	114.93	114.94	114.92	114.939	7458
8/3/2016	12:35 PM	114.93	114.94	114.9276	114.9276	9255
8/3/2016	12:36 PM	114.95	114.96	114.94	114.94	3646
8/3/2016	12:37 PM	114.96	114.96	114.94	114.95	7927
8/3/2016	12:38 PM	114.9711	114.98	114.95	114.95	5000
8/3/2016	12:39 PM	115.01	115.02	114.97	114.975	23780
8/3/2016	12:40 PM	115.03	115.04	114.99	115.01	68238
8/3/2016	12:41 PM	115.04	115.055	115.025	115.03	9979
8/3/2016	12:42 PM	115.05	115.09	115.05	115.05	52511
8/3/2016	12:43 PM	115.06	115.07	115.04	115.05	20516
8/3/2016	12:44 PM	115.06	115.08	115.06	115.069	35110
8/3/2016	12:45 PM	115.08	115.08	115.0558	115.0558	19150
8/3/2016	12:46 PM	115.08	115.11	115.075	115.08	36455
8/3/2016	12:47 PM	115.06	115.07	115.06	115.07	18050
8/3/2016	12:48 PM	115.04	115.08	115.04	115.06	11231
8/3/2016	12:49 PM	115.04	115.048	115.035	115.04	8000
8/3/2016	12:50 PM	115.04	115.0463	115.0299	115.0463	10989
8/3/2016	12:51 PM	115.04	115.04	115.01	115.0399	30589
8/3/2016	12:52 PM	115.04	115.04	115.03	115.03	5256
8/3/2016	12:53 PM	115.03	115.05	115.03	115.041	3142
8/3/2016	12:54 PM	115.05	115.05	115.03	115.03	4083
8/3/2016	12:55 PM	115.0185	115.04	115.0185	115.04	14620
8/3/2016	12:56 PM	115.03	115.035	115.01	115.02	10045
8/3/2016	12:57 PM	115.04	115.04	115.02	115.03	6287
8/3/2016	12:58 PM	115.045	115.045	115.04	115.04	5631
8/3/2016	12:59 PM	115.02	115.04	115.02	115.04	4388
8/3/2016	1:00 PM	115.03	115.035	115.01	115.01	3010
8/3/2016	1:01 PM	115.01	115.03	115.01	115.03	7465
8/3/2016	1:02 PM	115.01	115.014	114.9901	115	7082
8/3/2016	1:03 PM	115.01	115.015	115	115.01	28827
8/3/2016	1:04 PM	115.04	115.049	115.01	115.01	5927
8/3/2016	1:05 PM	115.01	115.05	115.01	115.04	9081
8/3/2016	1:06 PM	115.03	115.04	115.01	115.01	8080
8/3/2016	1:07 PM	115.055	115.06	115.03	115.03	23820
8/3/2016	1:08 PM	115.05	115.05	115.03	115.04	14258
8/3/2016	1:09 PM	115.05	115.05	115.04	115.0444	2470
8/3/2016	1:10 PM	115.045	115.07	115.04	115.045	8152
8/3/2016	1:11 PM	115.05	115.06	115.039	115.06	8100
8/3/2016	1:12 PM	115.06	115.065	115.05	115.05	11592
8/3/2016	1:13 PM	115.075	115.08	115.06	115.06	7414
8/3/2016	1:14 PM	115.07	115.11	115.0635	115.075	21964
8/3/2016	1:15 PM	115.11	115.11	115.075	115.08	5225
8/3/2016	1:16 PM	115.08	115.1066	115.07	115.1	5400
8/3/2016	1:17 PM	115.078	115.09	115.078	115.09	6474
8/3/2016	1:18 PM	115.07	115.0831	115.06	115.08	17765
8/3/2016	1:19 PM	115.0625	115.08	115.06	115.06	3972
8/3/2016	1:20 PM	115.07	115.07	115.06	115.0648	1759
8/3/2016	1:21 PM	115.09	115.09	115.06	115.07	4783
8/3/2016	1:22 PM	115.0936	115.0936	115.08	115.08	3739
8/3/2016	1:23 PM	115.081	115.097	115.08	115.09	4974
8/3/2016	1:24 PM	115.089	115.095	115.0837	115.09	4759
8/3/2016	1:25 PM	115.105	115.11	115.08	115.1	16828
8/3/2016	1:26 PM	115.1	115.11	115.0906	115.1	10457
8/3/2016	1:27 PM	115.11	115.12	115.1	115.105	5526
8/3/2016	1:28 PM	115.114	115.13	115.11	115.12	7079
8/3/2016	1:29 PM	115.102	115.12	115.0901	115.116	5320
8/3/2016	1:30 PM	115.12	115.13	115.1	115.105	9484
8/3/2016	1:31 PM	115.12	115.12	115.101	115.11	5451
8/3/2016	1:32 PM	115.118	115.12	115.11	115.12	3767
8/3/2016	1:33 PM	115.13	115.13	115.11	115.115	5306
8/3/2016	1:34 PM	115.13	115.14	115.13	115.13	11812
8/3/2016	1:35 PM	115.115	115.13	115.11	115.13	6380
8/3/2016	1:36 PM	115.12	115.1275	115.11	115.12	6080
8/3/2016	1:37 PM	115.12	115.13	115.12	115.12	1141
8/3/2016	1:38 PM	115.129	115.13	115.115	115.12	3011
8/3/2016	1:39 PM	115.1006	115.14	115.0906	115.13	17564
8/3/2016	1:40 PM	115.075	115.09	115.0664	115.09	4278
8/3/2016	1:41 PM	115.09	115.09	115.07	115.077	2689
8/3/2016	1:42 PM	115.085	115.1	115.08	115.09	4180
8/3/2016	1:43 PM	115.09	115.0907	115.07	115.0861	4792
8/3/2016	1:44 PM	115.07	115.09	115.066	115.09	25691
8/3/2016	1:45 PM	115.07	115.07	115.06	115.07	2005
8/3/2016	1:46 PM	115.07	115.08	115.06	115.07	38742
8/3/2016	1:47 PM	115.021	115.06	115.02	115.06	32486
8/3/2016	1:48 PM	115.0501	115.0501	115.04	115.04	3384
8/3/2016	1:49 PM	115.06	115.06	115.05	115.0599	2233
8/3/2016	1:50 PM	115.09	115.09	115.06	115.06	2400
8/3/2016	1:51 PM	115.0265	115.084	115.0265	115.084	16146
8/3/2016	1:52 PM	115.04	115.0401	115.03	115.03	11583
8/3/2016	1:53 PM	115.04	115.05	115.03	115.05	7925
8/3/2016	1:54 PM	115.05	115.05	115.04	115.04	8969
8/3/2016	1:55 PM	115.035	115.05	115.02	115.0401	11810
8/3/2016	1:56 PM	115.03	115.04	115.03	115.031	2131
8/3/2016	1:57 PM	115.05	115.05	115.03	115.03	8715
8/3/2016	1:58 PM	115.07	115.07	115.041	115.055	5725
8/3/2016	1:59 PM	115.07	115.08	115.0601	115.0601	6001
8/3/2016	2:00 PM	115.07	115.07	115.07	115.07	2209
8/3/2016	2:01 PM	115.074	115.075	115.05	115.07	19601
8/3/2016	2:02 PM	115.1	115.1	115.08	115.08	31399
8/3/2016	2:03 PM	115.1	115.1	115.08	115.0999	18014
8/3/2016	2:04 PM	115.1	115.11	115.09	115.09	37031
8/3/2016	2:05 PM	115.091	115.11	115.091	115.11	1232
8/3/2016	2:06 PM	115.08	115.11	115.08	115.095	6775
8/3/2016	2:07 PM	115.09	115.0935	115.09	115.09	664
8/3/2016	2:08 PM	115.09	115.09	115.08	115.08	7530
8/3/2016	2:09 PM	115.11	115.11	115.1	115.1	2276
8/3/2016	2:10 PM	115.1	115.115	115.0935	115.115	4000
8/3/2016	2:11 PM	115.1	115.1	115.09	115.09	5546
8/3/2016	2:12 PM	115.11	115.12	115.0958	115.1	8728
8/3/2016	2:13 PM	115.09	115.1284	115.09	115.12	9365
8/3/2016	2:14 PM	115.1	115.12	115.1	115.1	57712
8/3/2016	2:15 PM	115.08	115.1	115.04	115.1	42521
8/3/2016	2:16 PM	115.07	115.08	115.055	115.08	13885
8/3/2016	2:17 PM	115.11	115.11	115.08	115.08	3343
8/3/2016	2:18 PM	115.05	115.11	115.05	115.11	94121
8/3/2016	2:19 PM	115.05	115.08	115.03	115.06	27638
8/3/2016	2:20 PM	115.021	115.06	115.021	115.06	25772
8/3/2016	2:21 PM	115.05	115.06	115.03	115.03	73544
8/3/2016	2:22 PM	115.066	115.07	115.04	115.04	5413
8/3/2016	2:23 PM	115.08	115.08	115.07	115.07	3988
8/3/2016	2:24 PM	115.07	115.08	115.07	115.07	8108
8/3/2016	2:25 PM	115.07	115.07	115.05	115.07	8715
8/3/2016	2:26 PM	115.07	115.071	115.06	115.06	2089
8/3/2016	2:27 PM	115.07	115.07	115.05	115.07	6470
8/3/2016	2:28 PM	115.06	115.0775	115.06	115.07	14190
8/3/2016	2:29 PM	115.05	115.0699	115.03	115.06	9218
8/3/2016	2:30 PM	115	115.04	115	115.04	12012
8/3/2016	2:31 PM	115.01	115.01	114.97	115	94210
8/3/2016	2:32 PM	115.0333	115.035	115.01	115.02	4814
8/3/2016	2:33 PM	115.0375	115.0375	115.0263	115.03	9222
8/3/2016	2:34 PM	115.06	115.065	115.04	115.04	15395
8/3/2016	2:35 PM	115.06	115.0637	115.05	115.05	6507
8/3/2016	2:36 PM	115.07	115.09	115.069	115.069	5157
8/3/2016	2:37 PM	115.06	115.089	115.05	115.08	22079
8/3/2016	2:38 PM	115.075	115.09	115.0593	115.0593	8406
8/3/2016	2:39 PM	115.08	115.099	115.067	115.08	18227
8/3/2016	2:40 PM	115.075	115.09	115.07	115.085	9294
8/3/2016	2:41 PM	115.07	115.075	115.06	115.07	12705
8/3/2016	2:42 PM	115.06	115.08	115.05	115.08	7320
8/3/2016	2:43 PM	115.09	115.09	115.06	115.0652	3113
8/3/2016	2:44 PM	115.09	115.09	115.08	115.09	5100
8/3/2016	2:45 PM	115.09	115.095	115.0865	115.0865	3410
8/3/2016	2:46 PM	115.08	115.11	115.08	115.1	19904
8/3/2016	2:47 PM	115.085	115.085	115.07	115.08	13102
8/3/2016	2:48 PM	115.08	115.085	115.07	115.08	7119
8/3/2016	2:49 PM	115.1	115.11	115.08	115.08	11503
8/3/2016	2:50 PM	115.08	115.099	115.0606	115.09	12720
8/3/2016	2:51 PM	115.12	115.1299	115.09	115.09	6875
8/3/2016	2:52 PM	115.11	115.13	115.11	115.13	9562
8/3/2016	2:53 PM	115.11	115.115	115.09	115.1076	11226
8/3/2016	2:54 PM	115.12	115.12	115.1	115.1075	5530
8/3/2016	2:55 PM	115.13	115.13	115.11	115.12	7006
8/3/2016	2:56 PM	115.13	115.15	115.12	115.13	73046
8/3/2016	2:57 PM	115.13	115.15	115.125	115.13	76103
8/3/2016	2:58 PM	115.1267	115.1464	115.12	115.14	32937
8/3/2016	2:59 PM	115.12	115.124	115.11	115.12	60698
8/3/2016	3:00 PM	115.11	115.132	115.11	115.12	12017
8/3/2016	3:01 PM	115.119	115.12	115.11	115.11	104234
8/3/2016	3:02 PM	115.12	115.13	115.1136	115.12	9584
8/3/2016	3:03 PM	115.14	115.14	115.105	115.125	12621
8/3/2016	3:04 PM	115.14	115.15	115.13	115.14	34091
8/3/2016	3:05 PM	115.12	115.14	115.12	115.14	37757
8/3/2016	3:06 PM	115.13	115.13	115.115	115.115	5563
8/3/2016	3:07 PM	115.14	115.14	115.11	115.13	78255
8/3/2016	3:08 PM	115.15	115.15	115.1347	115.1347	26200
8/3/2016	3:09 PM	115.16	115.179	115.14	115.14	65867
8/3/2016	3:10 PM	115.1652	115.17	115.16	115.16	14169
8/3/2016	3:11 PM	115.17	115.18	115.16	115.1649	16232
8/3/2016	3:12 PM	115.175	115.18	115.1646	115.1646	13041
8/3/2016	3:13 PM	115.16	115.19	115.16	115.175	63734
8/3/2016	3:14 PM	115.165	115.17	115.15	115.16	2488
8/3/2016	3:15 PM	115.19	115.2	115.16	115.16	35733
8/3/2016	3:16 PM	115.2101	115.22	115.19	115.2	63302
8/3/2016	3:17 PM	115.19	115.22	115.181	115.21	86852
8/3/2016	3:18 PM	115.19	115.2	115.18	115.19	27222
8/3/2016	3:19 PM	115.19	115.195	115.18	115.195	9323
8/3/2016	3:20 PM	115.18	115.2	115.18	115.19	8586
8/3/2016	3:21 PM	115.16	115.19	115.14	115.18	48843
8/3/2016	3:22 PM	115.185	115.19	115.17	115.17	38175
8/3/2016	3:23 PM	115.22	115.2275	115.18	115.18	103406
8/3/2016	3:24 PM	115.23	115.24	115.21	115.22	172146
8/3/2016	3:25 PM	115.221	115.235	115.215	115.23	84153
8/3/2016	3:26 PM	115.2607	115.27	115.23	115.23	64556
8/3/2016	3:27 PM	115.24	115.27	115.235	115.27	17335
8/3/2016	3:28 PM	115.2724	115.29	115.245	115.25	102184
8/3/2016	3:29 PM	115.25	115.28	115.25	115.28	36900
8/3/2016	3:30 PM	115.26	115.27	115.24	115.24	45253
8/3/2016	3:31 PM	115.255	115.27	115.25	115.265	14631
8/3/2016	3:32 PM	115.24	115.26	115.24	115.2535	25601
8/3/2016	3:33 PM	115.23	115.255	115.23	115.245	37644
8/3/2016	3:34 PM	115.24	115.245	115.22	115.225	45442
8/3/2016	3:35 PM	115.259	115.26	115.24	115.2425	19840
8/3/2016	3:36 PM	115.25	115.26	115.2467	115.26	12304
8/3/2016	3:37 PM	115.225	115.25	115.22	115.25	16007
8/3/2016	3:38 PM	115.23	115.25	115.22	115.23	37973
8/3/2016	3:39 PM	115.23	115.241	115.22	115.23	11643
8/3/2016	3:40 PM	115.24	115.2437	115.225	115.235	11039
8/3/2016	3:41 PM	115.23	115.2495	115.22	115.245	14136
8/3/2016	3:42 PM	115.22	115.245	115.22	115.23	14167
8/3/2016	3:43 PM	115.22	115.2271	115.22	115.22	11631
8/3/2016	3:44 PM	115.2	115.22	115.19	115.22	33510
8/3/2016	3:45 PM	115.19	115.2	115.181	115.2	36866
8/3/2016	3:46 PM	115.23	115.236	115.191	115.2	55156
8/3/2016	3:47 PM	115.255	115.2567	115.22	115.22	18151
8/3/2016	3:48 PM	115.25	115.255	115.24	115.2511	36681
8/3/2016	3:49 PM	115.25	115.25	115.24	115.246	22349
8/3/2016	3:50 PM	115.29	115.29	115.25	115.25	56149
8/3/2016	3:51 PM	115.311	115.32	115.287	115.287	73275
8/3/2016	3:52 PM	115.291	115.32	115.291	115.32	129752
8/3/2016	3:53 PM	115.28	115.3	115.28	115.29	17885
8/3/2016	3:54 PM	115.271	115.28	115.261	115.28	60462
8/3/2016	3:55 PM	115.28	115.28	115.25	115.27	47069
8/3/2016	3:56 PM	115.2865	115.29	115.27	115.28	28360
8/3/2016	3:57 PM	115.27	115.2893	115.265	115.285	125408
8/3/2016	3:58 PM	115.3	115.3	115.26	115.27	90784
8/3/2016	3:59 PM	115.31	115.325	115.29	115.29	161320
8/3/2016	4:00 PM	115.34	115.35	115.3	115.31	513989
8/4/2016	9:31 AM	115.36	115.36	115.26	115.31	154164
8/4/2016	9:32 AM	115.32	115.41	115.31	115.36	151108
8/4/2016	9:33 AM	115.29	115.3352	115.26	115.3193	75474
8/4/2016	9:34 AM	115.34	115.36	115.3	115.3	103470
8/4/2016	9:35 AM	115.32	115.35	115.29	115.33	57053
8/4/2016	9:36 AM	115.41	115.41	115.32	115.32	62940
8/4/2016	9:37 AM	115.3808	115.43	115.3538	115.41	56953
8/4/2016	9:38 AM	115.37	115.4	115.3332	115.38	24285
8/4/2016	9:39 AM	115.4	115.4295	115.38	115.38	49022
8/4/2016	9:40 AM	115.44	115.44	115.39	115.4	52582
8/4/2016	9:41 AM	115.42	115.47	115.41	115.44	75490
8/4/2016	9:42 AM	115.421	115.47	115.42	115.43	118936
8/4/2016	9:43 AM	115.42	115.45	115.41	115.43	303056
8/4/2016	9:44 AM	115.45	115.49	115.44	115.44	246835
8/4/2016	9:45 AM	115.48	115.515	115.43	115.45	86183
8/4/2016	9:46 AM	115.54	115.54	115.49	115.49	83887
8/4/2016	9:47 AM	115.471	115.531	115.45	115.531	41279
8/4/2016	9:48 AM	115.47	115.5	115.43	115.481	39304
8/4/2016	9:49 AM	115.49	115.49	115.45	115.475	26214
8/4/2016	9:50 AM	115.52	115.55	115.4868	115.4868	25100
8/4/2016	9:51 AM	115.57	115.58	115.53	115.53	63864
8/4/2016	9:52 AM	115.52	115.585	115.52	115.58	42488
8/4/2016	9:53 AM	115.53	115.5425	115.51	115.53	9657
8/4/2016	9:54 AM	115.5	115.52	115.4901	115.52	12397
8/4/2016	9:55 AM	115.47	115.515	115.47	115.5	12751
8/4/2016	9:56 AM	115.44	115.5	115.44	115.47	25131
8/4/2016	9:57 AM	115.43	115.45	115.4	115.44	36952
8/4/2016	9:58 AM	115.3307	115.44	115.33	115.425	29430
8/4/2016	9:59 AM	115.3076	115.3335	115.27	115.33	19555
8/4/2016	10:00 AM	115.285	115.3	115.23	115.3	33133
8/4/2016	10:01 AM	115.26	115.315	115.25	115.28	69524
8/4/2016	10:02 AM	115.23	115.28	115.21	115.27	22449
8/4/2016	10:03 AM	115.2384	115.28	115.22	115.23	17905
8/4/2016	10:04 AM	115.27	115.3	115.24	115.245	90005
8/4/2016	10:05 AM	115.2601	115.29	115.24	115.27	202098
8/4/2016	10:06 AM	115.229	115.28	115.229	115.28	27343
8/4/2016	10:07 AM	115.13	115.22	115.13	115.2125	70864
8/4/2016	10:08 AM	115.0607	115.1307	115.06	115.12	110051
8/4/2016	10:09 AM	115.08	115.109	115.05	115.06	39156
8/4/2016	10:10 AM	115.05	115.09	115.03	115.0895	57236
8/4/2016	10:11 AM	115.06	115.06	115.04	115.05	49408
8/4/2016	10:12 AM	115.07	115.07	115.045	115.05	38572
8/4/2016	10:13 AM	115.12	115.13	115.06	115.07	35286
8/4/2016	10:14 AM	115.1165	115.12	115.095	115.11	32770
8/4/2016	10:15 AM	115.11	115.13	115.11	115.11	15753
8/4/2016	10:16 AM	115.13	115.14	115.105	115.11	14612
8/4/2016	10:17 AM	115.18	115.18	115.11	115.14	85361
8/4/2016	10:18 AM	115.18	115.2	115.16	115.18	29590
8/4/2016	10:19 AM	115.19	115.219	115.18	115.19	21737
8/4/2016	10:20 AM	115.19	115.23	115.19	115.1901	18316
8/4/2016	10:21 AM	115.175	115.21	115.17	115.19	32757
8/4/2016	10:22 AM	115.23	115.2389	115.16	115.18	26243
8/4/2016	10:23 AM	115.22	115.23	115.2	115.221	7233
8/4/2016	10:24 AM	115.21	115.22	115.21	115.21	8477
8/4/2016	10:25 AM	115.241	115.241	115.22	115.22	19381
8/4/2016	10:26 AM	115.27	115.27	115.24	115.25	48189
8/4/2016	10:27 AM	115.25	115.27	115.23	115.27	104936
8/4/2016	10:28 AM	115.25	115.28	115.235	115.27	17535
8/4/2016	10:29 AM	115.25	115.26	115.22	115.24	9217
8/4/2016	10:30 AM	115.24	115.25	115.23	115.25	28884
8/4/2016	10:31 AM	115.3	115.33	115.245	115.25	45507
8/4/2016	10:32 AM	115.31	115.32	115.28	115.32	28324
8/4/2016	10:33 AM	115.29	115.33	115.29	115.31	9125
8/4/2016	10:34 AM	115.33	115.33	115.3	115.3	40229
8/4/2016	10:35 AM	115.31	115.33	115.305	115.33	41549
8/4/2016	10:36 AM	115.33	115.34	115.32	115.32	9965
8/4/2016	10:37 AM	115.37	115.37	115.34	115.34	141971
8/4/2016	10:38 AM	115.365	115.38	115.33	115.37	178057
8/4/2016	10:39 AM	115.44	115.45	115.36	115.36	54228
8/4/2016	10:40 AM	115.44	115.4461	115.42	115.43	30349
8/4/2016	10:41 AM	115.46	115.47	115.44	115.44	27273
8/4/2016	10:42 AM	115.46	115.491	115.45	115.46	30369
8/4/2016	10:43 AM	115.49	115.505	115.46	115.46	39682
8/4/2016	10:44 AM	115.49	115.49	115.46	115.48	6613
8/4/2016	10:45 AM	115.5308	115.54	115.5	115.5	24823
8/4/2016	10:46 AM	115.509	115.53	115.49	115.53	18505
8/4/2016	10:47 AM	115.52	115.5234	115.5	115.51	19435
8/4/2016	10:48 AM	115.5	115.53	115.5	115.52	11745
8/4/2016	10:49 AM	115.48	115.505	115.4701	115.5	36971
8/4/2016	10:50 AM	115.52	115.52	115.4836	115.49	56302
8/4/2016	10:51 AM	115.59	115.6	115.51	115.51	40553
8/4/2016	10:52 AM	115.58	115.6066	115.57	115.59	136333
8/4/2016	10:53 AM	115.56	115.57	115.55	115.57	14788
8/4/2016	10:54 AM	115.58	115.58	115.55	115.5634	18383
8/4/2016	10:55 AM	115.55	115.58	115.55	115.5738	24627
8/4/2016	10:56 AM	115.58	115.588	115.55	115.56	95049
8/4/2016	10:57 AM	115.58	115.59	115.5701	115.585	6393
8/4/2016	10:58 AM	115.63	115.63	115.58	115.59	15689
8/4/2016	10:59 AM	115.67	115.67	115.63	115.64	22534
8/4/2016	11:00 AM	115.67	115.71	115.66	115.68	80150
8/4/2016	11:01 AM	115.6534	115.6605	115.65	115.66	53340
8/4/2016	11:02 AM	115.653	115.6705	115.64	115.66	13740
8/4/2016	11:03 AM	115.69	115.69	115.659	115.659	31800
8/4/2016	11:04 AM	115.69	115.6961	115.67	115.68	14698
8/4/2016	11:05 AM	115.69	115.71	115.69	115.7	26501
8/4/2016	11:06 AM	115.658	115.695	115.658	115.69	9100
8/4/2016	11:07 AM	115.63	115.6699	115.63	115.64	57677
8/4/2016	11:08 AM	115.62	115.635	115.62	115.63	180669
8/4/2016	11:09 AM	115.63	115.65	115.62	115.625	7510
8/4/2016	11:10 AM	115.63	115.64	115.61	115.64	41906
8/4/2016	11:11 AM	115.61	115.64	115.6036	115.63	18243
8/4/2016	11:12 AM	115.57	115.61	115.57	115.61	6700
8/4/2016	11:13 AM	115.5523	115.58	115.54	115.57	52732
8/4/2016	11:14 AM	115.54	115.557	115.525	115.557	31989
8/4/2016	11:15 AM	115.55	115.5587	115.54	115.54	29214
8/4/2016	11:16 AM	115.52	115.54	115.5	115.54	5857
8/4/2016	11:17 AM	115.52	115.52	115.5	115.515	26934
8/4/2016	11:18 AM	115.51	115.53	115.5065	115.51	14392
8/4/2016	11:19 AM	115.5331	115.54	115.52	115.52	14393
8/4/2016	11:20 AM	115.56	115.59	115.54	115.54	13873
8/4/2016	11:21 AM	115.58	115.5865	115.5462	115.55	6643
8/4/2016	11:22 AM	115.6	115.6	115.57	115.59	18907
8/4/2016	11:23 AM	115.56	115.59	115.54	115.59	16482
8/4/2016	11:24 AM	115.55	115.55	115.53	115.55	4500
8/4/2016	11:25 AM	115.51	115.55	115.5	115.5485	26505
8/4/2016	11:26 AM	115.52	115.53	115.5	115.52	167486
8/4/2016	11:27 AM	115.51	115.54	115.51	115.52	19179
8/4/2016	11:28 AM	115.54	115.54	115.48	115.5	21886
8/4/2016	11:29 AM	115.55	115.56	115.52	115.53	9835
8/4/2016	11:30 AM	115.54	115.55	115.52	115.54	12574
8/4/2016	11:31 AM	115.56	115.56	115.54	115.54	13141
8/4/2016	11:32 AM	115.588	115.59	115.56	115.56	3593
8/4/2016	11:33 AM	115.578	115.61	115.564	115.58	14389
8/4/2016	11:34 AM	115.59	115.6	115.57	115.57	6311
8/4/2016	11:35 AM	115.59	115.59	115.555	115.57	12333
8/4/2016	11:36 AM	115.61	115.62	115.57	115.59	10620
8/4/2016	11:37 AM	115.61	115.64	115.6	115.61	13411
8/4/2016	11:38 AM	115.61	115.62	115.61	115.62	4110
8/4/2016	11:39 AM	115.58	115.62	115.58	115.62	6691
8/4/2016	11:40 AM	115.6	115.6	115.57	115.58	15432
8/4/2016	11:41 AM	115.583	115.61	115.583	115.6	4552
8/4/2016	11:42 AM	115.59	115.6	115.5808	115.5808	19253
8/4/2016	11:43 AM	115.58	115.6	115.58	115.6	5070
8/4/2016	11:44 AM	115.615	115.615	115.58	115.595	43969
8/4/2016	11:45 AM	115.59	115.6	115.59	115.6	1276
8/4/2016	11:46 AM	115.56	115.58	115.55	115.58	26849
8/4/2016	11:47 AM	115.56	115.57	115.55	115.55	3100
8/4/2016	11:48 AM	115.585	115.59	115.57	115.57	11730
8/4/2016	11:49 AM	115.58	115.59	115.575	115.5764	11929
8/4/2016	11:50 AM	115.565	115.575	115.565	115.57	7501
8/4/2016	11:51 AM	115.6	115.6	115.57	115.579	1360
8/4/2016	11:52 AM	115.58	115.59	115.57	115.59	3430
8/4/2016	11:53 AM	115.59	115.59	115.575	115.575	4979
8/4/2016	11:54 AM	115.59	115.599	115.58	115.5836	7716
8/4/2016	11:55 AM	115.6	115.605	115.59	115.6	1614
8/4/2016	11:56 AM	115.61	115.62	115.605	115.609	6133
8/4/2016	11:57 AM	115.6013	115.61	115.595	115.61	7120
8/4/2016	11:58 AM	115.65	115.67	115.606	115.61	40065
8/4/2016	11:59 AM	115.67	115.68	115.65	115.653	19068
8/4/2016	12:00 PM	115.68	115.68	115.67	115.67	126422
8/4/2016	12:01 PM	115.69	115.69	115.67	115.68	23306
8/4/2016	12:02 PM	115.69	115.73	115.69	115.7	43874
8/4/2016	12:03 PM	115.701	115.71	115.69	115.69	10251
8/4/2016	12:04 PM	115.7164	115.73	115.71	115.71	6777
8/4/2016	12:05 PM	115.72	115.72	115.71	115.72	3400
8/4/2016	12:06 PM	115.7601	115.7675	115.73	115.73	30755
8/4/2016	12:07 PM	115.77	115.78	115.76	115.76	18353
8/4/2016	12:08 PM	115.78	115.78	115.76	115.77	3589
8/4/2016	12:09 PM	115.76	115.77	115.76	115.77	3095
8/4/2016	12:10 PM	115.75	115.755	115.738	115.755	13672
8/4/2016	12:11 PM	115.74	115.75	115.74	115.74	8820
8/4/2016	12:12 PM	115.7199	115.73	115.71	115.73	17546
8/4/2016	12:13 PM	115.715	115.72	115.7	115.71	6383
8/4/2016	12:14 PM	115.711	115.72	115.7	115.7165	13760
8/4/2016	12:15 PM	115.7	115.72	115.7	115.71	2552
8/4/2016	12:16 PM	115.68	115.71	115.67	115.71	4750
8/4/2016	12:17 PM	115.69	115.69	115.6784	115.68	5510
8/4/2016	12:18 PM	115.66	115.69	115.66	115.69	77931
8/4/2016	12:19 PM	115.66	115.66	115.635	115.66	120765
8/4/2016	12:20 PM	115.645	115.66	115.635	115.66	105525
8/4/2016	12:21 PM	115.64	115.655	115.635	115.65	39015
8/4/2016	12:22 PM	115.66	115.67	115.63	115.63	18859
8/4/2016	12:23 PM	115.67	115.67	115.65	115.6636	12080
8/4/2016	12:24 PM	115.67	115.6899	115.67	115.67	31499
8/4/2016	12:25 PM	115.68	115.69	115.675	115.68	14326
8/4/2016	12:26 PM	115.67	115.69	115.67	115.68	5500
8/4/2016	12:27 PM	115.64	115.67	115.64	115.67	33851
8/4/2016	12:28 PM	115.65	115.66	115.64	115.64	7311
8/4/2016	12:29 PM	115.66	115.66	115.65	115.65	5500
8/4/2016	12:30 PM	115.66	115.67	115.6505	115.66	2921
8/4/2016	12:31 PM	115.645	115.66	115.6401	115.66	26330
8/4/2016	12:32 PM	115.65	115.65	115.63	115.64	15031
8/4/2016	12:33 PM	115.62	115.65	115.6101	115.65	9710
8/4/2016	12:34 PM	115.631	115.631	115.6	115.62	128364
8/4/2016	12:35 PM	115.65	115.67	115.64	115.64	22540
8/4/2016	12:36 PM	115.66	115.66	115.65	115.65	800
8/4/2016	12:37 PM	115.655	115.66	115.65	115.65	12253
8/4/2016	12:38 PM	115.635	115.66	115.635	115.66	7452
8/4/2016	12:39 PM	115.64	115.6456	115.63	115.64	8397
8/4/2016	12:40 PM	115.64	115.65	115.64	115.65	9163
8/4/2016	12:41 PM	115.619	115.63	115.619	115.63	800
8/4/2016	12:42 PM	115.64	115.6496	115.61	115.61	7986
8/4/2016	12:43 PM	115.64	115.6495	115.64	115.64	2319
8/4/2016	12:44 PM	115.6452	115.6452	115.635	115.639	672
8/4/2016	12:45 PM	115.63	115.65	115.63	115.65	1500
8/4/2016	12:46 PM	115.66	115.66	115.64	115.64	4434
8/4/2016	12:47 PM	115.64	115.67	115.64	115.6615	23224
8/4/2016	12:48 PM	115.68	115.68	115.64	115.64	4388
8/4/2016	12:49 PM	115.66	115.68	115.66	115.67	5852
8/4/2016	12:50 PM	115.66	115.67	115.6591	115.66	4762
8/4/2016	12:51 PM	115.69	115.69	115.67	115.67	12441
8/4/2016	12:52 PM	115.6999	115.6999	115.675	115.69	24738
8/4/2016	12:53 PM	115.67	115.69	115.67	115.69	27286
8/4/2016	12:54 PM	115.66	115.67	115.66	115.67	2600
8/4/2016	12:55 PM	115.66	115.6635	115.655	115.66	2191
8/4/2016	12:56 PM	115.6485	115.66	115.6485	115.66	6950
8/4/2016	12:57 PM	115.61	115.645	115.605	115.645	52768
8/4/2016	12:58 PM	115.595	115.6	115.5702	115.6	11166
8/4/2016	12:59 PM	115.58	115.599	115.58	115.59	3652
8/4/2016	1:00 PM	115.56	115.58	115.55	115.58	14716
8/4/2016	1:01 PM	115.55	115.57	115.535	115.56	37355
8/4/2016	1:02 PM	115.5521	115.56	115.541	115.555	5400
8/4/2016	1:03 PM	115.56	115.56	115.55	115.555	2750
8/4/2016	1:04 PM	115.5423	115.56	115.54	115.56	11878
8/4/2016	1:05 PM	115.54	115.55	115.53	115.55	7100
8/4/2016	1:06 PM	115.55	115.55	115.52	115.535	10402
8/4/2016	1:07 PM	115.54	115.555	115.535	115.5443	8419
8/4/2016	1:08 PM	115.521	115.53	115.51	115.53	13853
8/4/2016	1:09 PM	115.53	115.54	115.52	115.53	4446
8/4/2016	1:10 PM	115.55	115.55	115.53	115.54	8132
8/4/2016	1:11 PM	115.54	115.55	115.53	115.55	28959
8/4/2016	1:12 PM	115.5505	115.56	115.545	115.545	13212
8/4/2016	1:13 PM	115.5435	115.5557	115.54	115.55	5225
8/4/2016	1:14 PM	115.51	115.548	115.51	115.545	12174
8/4/2016	1:15 PM	115.47	115.5142	115.46	115.5142	21392
8/4/2016	1:16 PM	115.475	115.48	115.44	115.46	23608
8/4/2016	1:17 PM	115.5	115.5	115.475	115.475	26191
8/4/2016	1:18 PM	115.487	115.5	115.481	115.49	7293
8/4/2016	1:19 PM	115.5066	115.51	115.4899	115.4899	19741
8/4/2016	1:20 PM	115.52	115.53	115.51	115.51	4183
8/4/2016	1:21 PM	115.53	115.54	115.51	115.5185	23547
8/4/2016	1:22 PM	115.565	115.57	115.53	115.53	24279
8/4/2016	1:23 PM	115.565	115.5678	115.56	115.565	3407
8/4/2016	1:24 PM	115.52	115.56	115.52	115.56	13815
8/4/2016	1:25 PM	115.505	115.515	115.5	115.51	14738
8/4/2016	1:26 PM	115.5	115.52	115.5	115.505	30413
8/4/2016	1:27 PM	115.515	115.515	115.5	115.51	18266
8/4/2016	1:28 PM	115.515	115.52	115.51	115.516	14973
8/4/2016	1:29 PM	115.55	115.56	115.51	115.51	50355
8/4/2016	1:30 PM	115.57	115.57	115.5552	115.56	6389
8/4/2016	1:31 PM	115.565	115.58	115.56	115.57	22375
8/4/2016	1:32 PM	115.539	115.575	115.5369	115.5601	48279
8/4/2016	1:33 PM	115.55	115.57	115.54	115.54	6443
8/4/2016	1:34 PM	115.56	115.57	115.54	115.55	18045
8/4/2016	1:35 PM	115.565	115.57	115.565	115.57	1500
8/4/2016	1:36 PM	115.55	115.57	115.55	115.561	5842
8/4/2016	1:37 PM	115.54	115.551	115.5395	115.55	9434
8/4/2016	1:38 PM	115.55	115.55	115.5374	115.5374	2100
8/4/2016	1:39 PM	115.56	115.56	115.545	115.545	2545
8/4/2016	1:40 PM	115.58	115.58	115.56	115.56	21272
8/4/2016	1:41 PM	115.57	115.59	115.57	115.59	40836
8/4/2016	1:42 PM	115.595	115.5989	115.58	115.58	3100
8/4/2016	1:43 PM	115.6	115.605	115.59	115.6	9470
8/4/2016	1:44 PM	115.5969	115.6199	115.595	115.6095	12871
8/4/2016	1:45 PM	115.61	115.61	115.59	115.59	3900
8/4/2016	1:46 PM	115.63	115.64	115.62	115.62	6574
8/4/2016	1:47 PM	115.6105	115.63	115.6	115.63	5943
8/4/2016	1:48 PM	115.6	115.61	115.59	115.61	3767
8/4/2016	1:49 PM	115.61	115.615	115.6	115.6	13651
8/4/2016	1:50 PM	115.615	115.615	115.6001	115.61	3182
8/4/2016	1:51 PM	115.6142	115.625	115.6142	115.62	4639
8/4/2016	1:52 PM	115.64	115.64	115.6125	115.62	10820
8/4/2016	1:53 PM	115.635	115.64	115.63	115.631	7999
8/4/2016	1:54 PM	115.61	115.64	115.61	115.64	20751
8/4/2016	1:55 PM	115.615	115.62	115.6	115.6	27878
8/4/2016	1:56 PM	115.62	115.62	115.6061	115.6061	15694
8/4/2016	1:57 PM	115.635	115.64	115.61	115.62	4694
8/4/2016	1:58 PM	115.631	115.635	115.62	115.63	7387
8/4/2016	1:59 PM	115.65	115.66	115.635	115.635	12391
8/4/2016	2:00 PM	115.65	115.65	115.645	115.65	5200
8/4/2016	2:01 PM	115.641	115.66	115.641	115.645	2525
8/4/2016	2:02 PM	115.645	115.65	115.63	115.645	24903
8/4/2016	2:03 PM	115.7	115.7	115.65	115.65	44048
8/4/2016	2:04 PM	115.674	115.6965	115.67	115.691	9074
8/4/2016	2:05 PM	115.69	115.7	115.68	115.68	18193
8/4/2016	2:06 PM	115.6975	115.71	115.69	115.695	7026
8/4/2016	2:07 PM	115.7	115.72	115.7	115.7	13837
8/4/2016	2:08 PM	115.67	115.71	115.67	115.71	10225
8/4/2016	2:09 PM	115.685	115.69	115.67	115.68	5789
8/4/2016	2:10 PM	115.68	115.68	115.67	115.68	2825
8/4/2016	2:11 PM	115.68	115.69	115.68	115.68	4274
8/4/2016	2:12 PM	115.655	115.68	115.655	115.675	8300
8/4/2016	2:13 PM	115.64	115.66	115.64	115.66	9045
8/4/2016	2:14 PM	115.62	115.63	115.6	115.63	5256
8/4/2016	2:15 PM	115.61	115.62	115.61	115.62	1300
8/4/2016	2:16 PM	115.575	115.61	115.575	115.61	5450
8/4/2016	2:17 PM	115.55	115.569	115.54	115.56	37582
8/4/2016	2:18 PM	115.52	115.545	115.5195	115.54	14725
8/4/2016	2:19 PM	115.48	115.505	115.48	115.505	21762
8/4/2016	2:20 PM	115.49	115.49	115.4734	115.48	14570
8/4/2016	2:21 PM	115.489	115.49	115.47	115.48	12109
8/4/2016	2:22 PM	115.53	115.53	115.49	115.49	27443
8/4/2016	2:23 PM	115.52	115.52	115.5005	115.51	11150
8/4/2016	2:24 PM	115.53	115.53	115.52	115.52	9200
8/4/2016	2:25 PM	115.541	115.541	115.53	115.535	2400
8/4/2016	2:26 PM	115.54	115.54	115.53	115.54	6711
8/4/2016	2:27 PM	115.56	115.56	115.541	115.5433	8009
8/4/2016	2:28 PM	115.5493	115.56	115.54	115.56	2280
8/4/2016	2:29 PM	115.535	115.549	115.53	115.54	5438
8/4/2016	2:30 PM	115.5578	115.5578	115.54	115.54	4565
8/4/2016	2:31 PM	115.536	115.54	115.53	115.54	11125
8/4/2016	2:32 PM	115.53	115.55	115.53	115.54	36155
8/4/2016	2:33 PM	115.515	115.53	115.51	115.53	3951
8/4/2016	2:34 PM	115.54	115.54	115.5135	115.5135	625
8/4/2016	2:35 PM	115.54	115.55	115.54	115.54	6563
8/4/2016	2:36 PM	115.54	115.54	115.53	115.54	1692
8/4/2016	2:37 PM	115.535	115.558	115.535	115.551	2100
8/4/2016	2:38 PM	115.55	115.55	115.53	115.54	9372
8/4/2016	2:39 PM	115.54	115.56	115.54	115.545	19253
8/4/2016	2:40 PM	115.52	115.53	115.518	115.53	6432
8/4/2016	2:41 PM	115.53	115.53	115.51	115.52	50841
8/4/2016	2:42 PM	115.54	115.541	115.53	115.53	4117
8/4/2016	2:43 PM	115.5543	115.56	115.5431	115.56	5360
8/4/2016	2:44 PM	115.575	115.579	115.56	115.56	2209
8/4/2016	2:45 PM	115.594	115.6	115.575	115.575	9946
8/4/2016	2:46 PM	115.6	115.61	115.585	115.585	6712
8/4/2016	2:47 PM	115.615	115.62	115.61	115.61	2051
8/4/2016	2:48 PM	115.591	115.62	115.591	115.61	29000
8/4/2016	2:49 PM	115.6099	115.61	115.59	115.59	4371
8/4/2016	2:50 PM	115.59	115.6	115.59	115.6	1650
8/4/2016	2:51 PM	115.59	115.6	115.59	115.59	3070
8/4/2016	2:52 PM	115.6	115.6	115.58	115.58	11335
8/4/2016	2:53 PM	115.59	115.61	115.59	115.595	4128
8/4/2016	2:54 PM	115.61	115.61	115.594	115.5965	8603
8/4/2016	2:55 PM	115.6	115.626	115.6	115.61	23896
8/4/2016	2:56 PM	115.639	115.64	115.606	115.61	6756
8/4/2016	2:57 PM	115.63	115.64	115.63	115.64	3440
8/4/2016	2:58 PM	115.64	115.65	115.639	115.64	5691
8/4/2016	2:59 PM	115.65	115.66	115.6401	115.65	7951
8/4/2016	3:00 PM	115.65	115.66	115.64	115.65	3424
8/4/2016	3:01 PM	115.62	115.64	115.62	115.64	31963
8/4/2016	3:02 PM	115.625	115.63	115.61	115.611	4700
8/4/2016	3:03 PM	115.6	115.63	115.6	115.63	25200
8/4/2016	3:04 PM	115.5652	115.6	115.5636	115.6	2423
8/4/2016	3:05 PM	115.6	115.6	115.57	115.57	17512
8/4/2016	3:06 PM	115.63	115.64	115.59	115.59	314221
8/4/2016	3:07 PM	115.625	115.63	115.62	115.63	12321
8/4/2016	3:08 PM	115.626	115.6359	115.62	115.62	3200
8/4/2016	3:09 PM	115.64	115.64	115.62	115.625	11500
8/4/2016	3:10 PM	115.65	115.65	115.64	115.64	9709
8/4/2016	3:11 PM	115.64	115.65	115.64	115.65	32117
8/4/2016	3:12 PM	115.63	115.65	115.63	115.64	13012
8/4/2016	3:13 PM	115.639	115.6457	115.63	115.63	13440
8/4/2016	3:14 PM	115.62	115.63	115.611	115.63	15025
8/4/2016	3:15 PM	115.62	115.63	115.6116	115.62	28352
8/4/2016	3:16 PM	115.65	115.66	115.62	115.62	32724
8/4/2016	3:17 PM	115.65	115.66	115.6335	115.65	12991
8/4/2016	3:18 PM	115.65	115.66	115.6407	115.65	16071
8/4/2016	3:19 PM	115.64	115.64	115.63	115.6378	886
8/4/2016	3:20 PM	115.65	115.65	115.6301	115.6301	16035
8/4/2016	3:21 PM	115.67	115.68	115.65	115.65	65181
8/4/2016	3:22 PM	115.65	115.66	115.645	115.66	16834
8/4/2016	3:23 PM	115.615	115.6451	115.615	115.6451	5502
8/4/2016	3:24 PM	115.61	115.62	115.6035	115.6199	4250
8/4/2016	3:25 PM	115.605	115.6199	115.6	115.61	9927
8/4/2016	3:26 PM	115.59	115.61	115.59	115.6	15688
8/4/2016	3:27 PM	115.61	115.61	115.59	115.59	7100
8/4/2016	3:28 PM	115.61	115.61	115.6	115.605	4714
8/4/2016	3:29 PM	115.6	115.61	115.6	115.61	6026
8/4/2016	3:30 PM	115.65	115.65	115.6	115.6	6903
8/4/2016	3:31 PM	115.68	115.69	115.66	115.66	48556
8/4/2016	3:32 PM	115.68	115.685	115.68	115.68	8661
8/4/2016	3:33 PM	115.7	115.7	115.675	115.684	63859
8/4/2016	3:34 PM	115.67	115.7	115.661	115.7	24246
8/4/2016	3:35 PM	115.68	115.695	115.68	115.68	49800
8/4/2016	3:36 PM	115.7052	115.71	115.6701	115.6701	10905
8/4/2016	3:37 PM	115.72	115.73	115.7	115.7	26891
8/4/2016	3:38 PM	115.721	115.73	115.72	115.7259	9418
8/4/2016	3:39 PM	115.74	115.74	115.725	115.725	27924
8/4/2016	3:40 PM	115.76	115.77	115.735	115.74	63262
8/4/2016	3:41 PM	115.77	115.7741	115.74	115.765	24115
8/4/2016	3:42 PM	115.77	115.78	115.76	115.77	36590
8/4/2016	3:43 PM	115.75	115.775	115.739	115.775	25361
8/4/2016	3:44 PM	115.74	115.7496	115.73	115.745	9143
8/4/2016	3:45 PM	115.73	115.74	115.72	115.74	47152
8/4/2016	3:46 PM	115.6901	115.725	115.69	115.72	32126
8/4/2016	3:47 PM	115.71	115.72	115.7	115.7	34769
8/4/2016	3:48 PM	115.73	115.75	115.7012	115.71	77679
8/4/2016	3:49 PM	115.76	115.77	115.7365	115.74	26421
8/4/2016	3:50 PM	115.71	115.76	115.71	115.76	30728
8/4/2016	3:51 PM	115.7	115.72	115.7	115.71	27277
8/4/2016	3:52 PM	115.6962	115.72	115.695	115.7	58514
8/4/2016	3:53 PM	115.67	115.7	115.67	115.695	31374
8/4/2016	3:54 PM	115.67	115.69	115.67	115.67	84964
8/4/2016	3:55 PM	115.68	115.6852	115.66	115.67	180802
8/4/2016	3:56 PM	115.635	115.69	115.635	115.67	103145
8/4/2016	3:57 PM	115.625	115.65	115.61	115.635	68185
8/4/2016	3:58 PM	115.67	115.68	115.621	115.625	80702
8/4/2016	3:59 PM	115.67	115.7	115.66	115.67	217676
8/4/2016	4:00 PM	115.67	115.68	115.62	115.67	450873
8/5/2016	9:31 AM	116.23	116.29	116.18	116.26	194186
8/5/2016	9:32 AM	116.16	116.2505	116.15	116.22	130599
8/5/2016	9:33 AM	116.21	116.23	116.13	116.16	56837
8/5/2016	9:34 AM	116.31	116.31	116.18	116.2	86295
8/5/2016	9:35 AM	116.39	116.4	116.28	116.31	95275
8/5/2016	9:36 AM	116.32	116.41	116.32	116.39	90221
8/5/2016	9:37 AM	116.41	116.42	116.32	116.32	64645
8/5/2016	9:38 AM	116.37	116.42	116.36	116.41	66463
8/5/2016	9:39 AM	116.395	116.415	116.36	116.38	65336
8/5/2016	9:40 AM	116.44	116.445	116.35	116.38	112884
8/5/2016	9:41 AM	116.56	116.57	116.44	116.45	159992
8/5/2016	9:42 AM	116.492	116.5601	116.47	116.5601	58812
8/5/2016	9:43 AM	116.51	116.5265	116.495	116.5	45287
8/5/2016	9:44 AM	116.53	116.61	116.51	116.51	84069
8/5/2016	9:45 AM	116.55	116.55	116.52	116.54	51978
8/5/2016	9:46 AM	116.585	116.61	116.56	116.56	67509
8/5/2016	9:47 AM	116.55	116.58	116.53	116.58	24015
8/5/2016	9:48 AM	116.56	116.562	116.53	116.55	128282
8/5/2016	9:49 AM	116.64	116.66	116.565	116.57	151476
8/5/2016	9:50 AM	116.63	116.65	116.59	116.64	142778
8/5/2016	9:51 AM	116.74	116.74	116.63	116.63	145407
8/5/2016	9:52 AM	116.731	116.78	116.731	116.74	49741
8/5/2016	9:53 AM	116.75	116.75	116.72	116.74	110230
8/5/2016	9:54 AM	116.76	116.77	116.7364	116.75	91951
8/5/2016	9:55 AM	116.76	116.78	116.7499	116.77	96557
8/5/2016	9:56 AM	116.78	116.79	116.745	116.76	168479
8/5/2016	9:57 AM	116.78	116.79	116.7662	116.78	70806
8/5/2016	9:58 AM	116.7689	116.78	116.75	116.76	48341
8/5/2016	9:59 AM	116.78	116.79	116.75	116.76	22087
8/5/2016	10:00 AM	116.8	116.8	116.76	116.78	82264
8/5/2016	10:01 AM	116.829	116.85	116.7999	116.7999	61349
8/5/2016	10:02 AM	116.8	116.86	116.79	116.825	41307
8/5/2016	10:03 AM	116.86	116.87	116.801	116.801	72329
8/5/2016	10:04 AM	116.86	116.88	116.835	116.8554	64854
8/5/2016	10:05 AM	116.88	116.89	116.85	116.8554	52713
8/5/2016	10:06 AM	116.9	116.9099	116.88	116.88	132040
8/5/2016	10:07 AM	116.89	116.8994	116.87	116.89	23439
8/5/2016	10:08 AM	116.901	116.93	116.89	116.89	45338
8/5/2016	10:09 AM	116.89	116.94	116.88	116.91	86745
8/5/2016	10:10 AM	116.85	116.89	116.85	116.89	28119
8/5/2016	10:11 AM	116.9	116.9	116.85	116.85	59586
8/5/2016	10:12 AM	116.87	116.9	116.85	116.9	13169
8/5/2016	10:13 AM	116.88	116.88	116.85	116.86	71815
8/5/2016	10:14 AM	116.88	116.9	116.86	116.88	76709
8/5/2016	10:15 AM	116.87	116.8901	116.86	116.8892	13655
8/5/2016	10:16 AM	116.88	116.89	116.86	116.87	70379
8/5/2016	10:17 AM	116.91	116.93	116.88	116.88	54738
8/5/2016	10:18 AM	116.91	116.96	116.9099	116.92	102928
8/5/2016	10:19 AM	116.841	116.91	116.84	116.9058	45044
8/5/2016	10:20 AM	116.85	116.85	116.83	116.84	33527
8/5/2016	10:21 AM	116.88	116.89	116.85	116.85	33954
8/5/2016	10:22 AM	116.8973	116.9	116.87	116.87	35634
8/5/2016	10:23 AM	116.868	116.895	116.86	116.89	16377
8/5/2016	10:24 AM	116.86	116.865	116.83	116.86	31101
8/5/2016	10:25 AM	116.82	116.86	116.82	116.86	16746
8/5/2016	10:26 AM	116.83	116.85	116.82	116.83	55183
8/5/2016	10:27 AM	116.84	116.86	116.84	116.84	15736
8/5/2016	10:28 AM	116.8237	116.85	116.8237	116.85	16802
8/5/2016	10:29 AM	116.81	116.84	116.81	116.83	33131
8/5/2016	10:30 AM	116.82	116.82	116.8	116.805	23765
8/5/2016	10:31 AM	116.86	116.87	116.82	116.82	16719
8/5/2016	10:32 AM	116.835	116.8543	116.82	116.85	23382
8/5/2016	10:33 AM	116.82	116.84	116.81	116.835	31503
8/5/2016	10:34 AM	116.83	116.83	116.81	116.82	25383
8/5/2016	10:35 AM	116.84	116.84	116.81	116.82	16294
8/5/2016	10:36 AM	116.8501	116.86	116.84	116.85	20248
8/5/2016	10:37 AM	116.885	116.89	116.85	116.85	16297
8/5/2016	10:38 AM	116.89	116.9	116.88	116.88	15335
8/5/2016	10:39 AM	116.88	116.89	116.8765	116.89	19216
8/5/2016	10:40 AM	116.86	116.8752	116.85	116.87	34516
8/5/2016	10:41 AM	116.88	116.88	116.851	116.86	30887
8/5/2016	10:42 AM	116.89	116.8999	116.86	116.875	40339
8/5/2016	10:43 AM	116.89	116.9	116.87	116.9	13961
8/5/2016	10:44 AM	116.92	116.93	116.88	116.89	65239
8/5/2016	10:45 AM	116.92	116.93	116.91	116.91	22122
8/5/2016	10:46 AM	116.94	116.94	116.92	116.92	31139
8/5/2016	10:47 AM	116.92	116.94	116.92	116.93	21225
8/5/2016	10:48 AM	116.91	116.93	116.901	116.92	34914
8/5/2016	10:49 AM	116.87	116.91	116.87	116.91	25937
8/5/2016	10:50 AM	116.87	116.89	116.87	116.88	56004
8/5/2016	10:51 AM	116.9	116.9099	116.87	116.87	23980
8/5/2016	10:52 AM	116.97	116.97	116.91	116.91	49202
8/5/2016	10:53 AM	116.95	116.96	116.95	116.96	71344
8/5/2016	10:54 AM	116.96	116.97	116.9499	116.95	38772
8/5/2016	10:55 AM	116.96	116.97	116.96	116.9654	19673
8/5/2016	10:56 AM	116.94	116.96	116.93	116.96	33300
8/5/2016	10:57 AM	116.95	116.97	116.93	116.94	32405
8/5/2016	10:58 AM	116.96	116.97	116.96	116.96	14005
8/5/2016	10:59 AM	116.99	116.9934	116.96	116.96	56347
8/5/2016	11:00 AM	116.9763	117	116.97	116.99	75804
8/5/2016	11:01 AM	116.97	116.99	116.97	116.98	67152
8/5/2016	11:02 AM	116.99	117	116.98	116.98	71250
8/5/2016	11:03 AM	117	117.015	116.99	117	79514
8/5/2016	11:04 AM	117	117.04	116.99	116.9992	240268
8/5/2016	11:05 AM	116.99	117	116.971	117	11969
8/5/2016	11:06 AM	117	117.01	116.99	116.99	43569
8/5/2016	11:07 AM	117.02	117.03	117.0092	117.01	56630
8/5/2016	11:08 AM	116.98	117.0056	116.98	117	57731
8/5/2016	11:09 AM	117	117	116.98	116.9827	14308
8/5/2016	11:10 AM	116.9627	117.005	116.96	117	63956
8/5/2016	11:11 AM	116.94	116.96	116.93	116.96	54450
8/5/2016	11:12 AM	116.92	116.94	116.9	116.94	31444
8/5/2016	11:13 AM	116.92	116.929	116.91	116.9162	23117
8/5/2016	11:14 AM	116.94	116.94	116.91	116.9273	39062
8/5/2016	11:15 AM	116.93	116.94	116.92	116.935	19268
8/5/2016	11:16 AM	116.91	116.93	116.91	116.93	23199
8/5/2016	11:17 AM	116.8901	116.92	116.88	116.9143	56843
8/5/2016	11:18 AM	116.89	116.91	116.89	116.9	26174
8/5/2016	11:19 AM	116.875	116.9	116.87	116.88	12987
8/5/2016	11:20 AM	116.91	116.92	116.879	116.88	21606
8/5/2016	11:21 AM	116.9	116.92	116.88	116.92	27683
8/5/2016	11:22 AM	116.9	116.91	116.89	116.9	10680
8/5/2016	11:23 AM	116.9	116.91	116.8975	116.9	27804
8/5/2016	11:24 AM	116.91	116.91	116.89	116.9	10918
8/5/2016	11:25 AM	116.91	116.92	116.91	116.91	6423
8/5/2016	11:26 AM	116.93	116.935	116.91	116.91	13256
8/5/2016	11:27 AM	116.94	116.96	116.92	116.93	14294
8/5/2016	11:28 AM	116.94	116.94	116.93	116.935	2540
8/5/2016	11:29 AM	116.949	116.96	116.94	116.94	16463
8/5/2016	11:30 AM	116.95	116.95	116.93	116.95	8970
8/5/2016	11:31 AM	116.9799	116.9799	116.95	116.95	8718
8/5/2016	11:32 AM	116.97	116.98	116.95	116.97	4386
8/5/2016	11:33 AM	116.98	116.98	116.96	116.96	54299
8/5/2016	11:34 AM	116.979	116.99	116.97	116.98	29854
8/5/2016	11:35 AM	116.97	116.98	116.96	116.9657	12575
8/5/2016	11:36 AM	116.9757	116.99	116.97	116.97	5358
8/5/2016	11:37 AM	117.004	117.01	116.97	116.97	28181
8/5/2016	11:38 AM	117.015	117.019	117	117	61734
8/5/2016	11:39 AM	116.99	117.0157	116.99	117.01	9038
8/5/2016	11:40 AM	116.99	117	116.98	116.99	26256
8/5/2016	11:41 AM	117	117	116.987	116.99	77498
8/5/2016	11:42 AM	116.98	117	116.98	117	10691
8/5/2016	11:43 AM	116.94	116.98	116.93	116.97	68665
8/5/2016	11:44 AM	116.95	116.96	116.945	116.95	17190
8/5/2016	11:45 AM	116.93	116.95	116.93	116.95	14779
8/5/2016	11:46 AM	116.94	116.94	116.92	116.93	24525
8/5/2016	11:47 AM	116.99	116.99	116.945	116.9491	13882
8/5/2016	11:48 AM	116.985	116.99	116.97	116.99	10593
8/5/2016	11:49 AM	116.9836	117	116.98	116.99	13577
8/5/2016	11:50 AM	116.99	116.99	116.9725	116.98	12499
8/5/2016	11:51 AM	116.99	117	116.99	116.99	7359
8/5/2016	11:52 AM	116.95	117	116.95	117	72538
8/5/2016	11:53 AM	116.94	116.95	116.93	116.95	53606
8/5/2016	11:54 AM	116.9362	116.94	116.92	116.94	2524
8/5/2016	11:55 AM	116.931	116.94	116.92	116.93	37202
8/5/2016	11:56 AM	116.92	116.93	116.91	116.93	17741
8/5/2016	11:57 AM	116.95	116.95	116.92	116.92	9521
8/5/2016	11:58 AM	116.9334	116.95	116.92	116.95	27022
8/5/2016	11:59 AM	116.92	116.94	116.92	116.9336	2000
8/5/2016	12:00 PM	116.9	116.925	116.89	116.925	9357
8/5/2016	12:01 PM	116.91	116.929	116.91	116.91	6075
8/5/2016	12:02 PM	116.89	116.95	116.89	116.92	51081
8/5/2016	12:03 PM	116.8941	116.91	116.89	116.8938	33089
8/5/2016	12:04 PM	116.905	116.91	116.9	116.9	8625
8/5/2016	12:05 PM	116.93	116.93	116.9	116.9	75521
8/5/2016	12:06 PM	116.9186	116.92	116.91	116.92	16167
8/5/2016	12:07 PM	116.92	116.92	116.9	116.92	29909
8/5/2016	12:08 PM	116.9268	116.9268	116.9101	116.9101	90116
8/5/2016	12:09 PM	116.93	116.94	116.92	116.92	52986
8/5/2016	12:10 PM	116.935	116.94	116.92	116.93	24633
8/5/2016	12:11 PM	116.93	116.945	116.93	116.935	25535
8/5/2016	12:12 PM	116.95	116.96	116.94	116.94	35414
8/5/2016	12:13 PM	116.95	116.965	116.95	116.95	7005
8/5/2016	12:14 PM	116.93	116.95	116.93	116.95	2235
8/5/2016	12:15 PM	116.959	116.959	116.93	116.93	2944
8/5/2016	12:16 PM	116.96	116.96	116.945	116.96	32826
8/5/2016	12:17 PM	116.958	116.97	116.95	116.96	43001
8/5/2016	12:18 PM	116.9665	116.97	116.95	116.95	11481
8/5/2016	12:19 PM	116.96	116.97	116.96	116.9615	15666
8/5/2016	12:20 PM	116.95	116.96	116.95	116.95	3817
8/5/2016	12:21 PM	116.93	116.95	116.93	116.9464	28729
8/5/2016	12:22 PM	116.94	116.95	116.94	116.94	18013
8/5/2016	12:23 PM	116.93	116.9457	116.93	116.94	25592
8/5/2016	12:24 PM	116.92	116.94	116.92	116.94	9634
8/5/2016	12:25 PM	116.959	116.959	116.9265	116.9265	19209
8/5/2016	12:26 PM	116.9458	116.9535	116.945	116.95	1428
8/5/2016	12:27 PM	116.945	116.9599	116.94	116.95	10232
8/5/2016	12:28 PM	116.9399	116.94	116.93	116.94	4000
8/5/2016	12:29 PM	116.949	116.949	116.94	116.94	2578
8/5/2016	12:30 PM	116.96	116.975	116.949	116.95	15423
8/5/2016	12:31 PM	116.95	116.9899	116.95	116.969	42579
8/5/2016	12:32 PM	116.94	116.95	116.94	116.94	7565
8/5/2016	12:33 PM	116.97	116.97	116.95	116.95	48592
8/5/2016	12:34 PM	116.956	116.965	116.955	116.96	2700
8/5/2016	12:35 PM	116.98	116.99	116.96	116.96	5668
8/5/2016	12:36 PM	116.971	116.985	116.97	116.98	4239
8/5/2016	12:37 PM	116.95	116.98	116.95	116.975	12383
8/5/2016	12:38 PM	116.9499	116.95	116.9434	116.95	5975
8/5/2016	12:39 PM	116.955	116.955	116.9493	116.95	3461
8/5/2016	12:40 PM	116.96	116.965	116.95	116.95	10654
8/5/2016	12:41 PM	116.95	116.966	116.95	116.95	3674
8/5/2016	12:42 PM	116.95	116.96	116.95	116.95	8073
8/5/2016	12:43 PM	116.96	116.97	116.95	116.95	31132
8/5/2016	12:44 PM	116.959	116.965	116.95	116.96	27088
8/5/2016	12:45 PM	116.98	116.98	116.96	116.96	5666
8/5/2016	12:46 PM	116.99	116.99	116.97	116.98	25302
8/5/2016	12:47 PM	117.01	117.01	116.99	116.99	42247
8/5/2016	12:48 PM	117.01	117.02	117	117.0058	59563
8/5/2016	12:49 PM	116.99	117.0099	116.99	117.0099	2872
8/5/2016	12:50 PM	117.0075	117.01	116.99	116.99	5514
8/5/2016	12:51 PM	116.99	117.01	116.98	117	15811
8/5/2016	12:52 PM	116.99	116.99	116.981	116.99	7767
8/5/2016	12:53 PM	116.98	116.989	116.975	116.98	10219
8/5/2016	12:54 PM	116.9607	116.98	116.96	116.98	28217
8/5/2016	12:55 PM	116.96	116.97	116.96	116.97	13863
8/5/2016	12:56 PM	116.955	116.96	116.95	116.96	8459
8/5/2016	12:57 PM	116.97	116.97	116.95	116.95	6681
8/5/2016	12:58 PM	116.96	116.97	116.95	116.965	15873
8/5/2016	12:59 PM	116.93	116.96	116.92	116.96	26056
8/5/2016	1:00 PM	116.931	116.94	116.91	116.92	150875
8/5/2016	1:01 PM	116.95	116.95	116.93	116.94	17423
8/5/2016	1:02 PM	116.955	116.955	116.935	116.935	1624
8/5/2016	1:03 PM	116.96	116.96	116.95	116.9553	15182
8/5/2016	1:04 PM	116.97	116.97	116.95	116.95	8720
8/5/2016	1:05 PM	116.97	116.97	116.96	116.965	36507
8/5/2016	1:06 PM	116.97	116.98	116.9637	116.97	13179
8/5/2016	1:07 PM	116.96	116.975	116.96	116.969	7099
8/5/2016	1:08 PM	116.94	116.96	116.9391	116.96	53958
8/5/2016	1:09 PM	116.935	116.949	116.93	116.9447	14885
8/5/2016	1:10 PM	116.93	116.936	116.925	116.93	7682
8/5/2016	1:11 PM	116.93	116.94	116.93	116.93	2741
8/5/2016	1:12 PM	116.94	116.94	116.92	116.9342	12499
8/5/2016	1:13 PM	116.95	116.95	116.94	116.94	17903
8/5/2016	1:14 PM	116.95	116.9564	116.95	116.95	23596
8/5/2016	1:15 PM	116.93	116.95	116.93	116.95	37268
8/5/2016	1:16 PM	116.9342	116.9342	116.92	116.93	7657
8/5/2016	1:17 PM	116.93	116.939	116.92	116.931	10701
8/5/2016	1:18 PM	116.92	116.93	116.92	116.93	4519
8/5/2016	1:19 PM	116.94	116.94	116.92	116.9254	20231
8/5/2016	1:20 PM	116.94	116.95	116.9399	116.94	18320
8/5/2016	1:21 PM	116.93	116.9401	116.9258	116.935	14594
8/5/2016	1:22 PM	116.909	116.93	116.89	116.92	27475
8/5/2016	1:23 PM	116.89	116.9	116.89	116.9	45935
8/5/2016	1:24 PM	116.9	116.9	116.89	116.899	9133
8/5/2016	1:25 PM	116.9	116.91	116.89	116.9	18522
8/5/2016	1:26 PM	116.8808	116.91	116.88	116.9058	32898
8/5/2016	1:27 PM	116.88	116.8833	116.87	116.8801	17030
8/5/2016	1:28 PM	116.8708	116.88	116.87	116.88	1804
8/5/2016	1:29 PM	116.865	116.88	116.86	116.88	17061
8/5/2016	1:30 PM	116.8756	116.8799	116.86	116.8642	20884
8/5/2016	1:31 PM	116.89	116.89	116.86	116.8742	14659
8/5/2016	1:32 PM	116.89	116.89	116.88	116.89	21648
8/5/2016	1:33 PM	116.88	116.89	116.88	116.885	2400
8/5/2016	1:34 PM	116.87	116.89	116.87	116.88	29872
8/5/2016	1:35 PM	116.87	116.875	116.86	116.875	27272
8/5/2016	1:36 PM	116.87	116.87	116.85	116.87	14686
8/5/2016	1:37 PM	116.8756	116.89	116.864	116.88	21360
8/5/2016	1:38 PM	116.871	116.89	116.87	116.88	4498
8/5/2016	1:39 PM	116.875	116.8799	116.87	116.87	1991
8/5/2016	1:40 PM	116.8665	116.88	116.86	116.88	3248
8/5/2016	1:41 PM	116.8837	116.89	116.87	116.87	29793
8/5/2016	1:42 PM	116.8801	116.889	116.88	116.8835	7193
8/5/2016	1:43 PM	116.8841	116.89	116.88	116.88	2513
8/5/2016	1:44 PM	116.91	116.91	116.89	116.89	198469
8/5/2016	1:45 PM	116.91	116.9265	116.91	116.9161	14146
8/5/2016	1:46 PM	116.91	116.9273	116.91	116.9199	10002
8/5/2016	1:47 PM	116.915	116.92	116.9	116.9047	7386
8/5/2016	1:48 PM	116.91	116.92	116.91	116.9173	3199
8/5/2016	1:49 PM	116.9	116.91	116.89	116.91	15210
8/5/2016	1:50 PM	116.91	116.91	116.9	116.9	7501
8/5/2016	1:51 PM	116.93	116.93	116.91	116.91	10475
8/5/2016	1:52 PM	116.93	116.9311	116.92	116.93	43777
8/5/2016	1:53 PM	116.9307	116.94	116.92	116.93	47376
8/5/2016	1:54 PM	116.93	116.94	116.93	116.93	4662
8/5/2016	1:55 PM	116.95	116.95	116.93	116.93	25752
8/5/2016	1:56 PM	116.94	116.945	116.93	116.94	46497
8/5/2016	1:57 PM	116.93	116.94	116.93	116.94	16900
8/5/2016	1:58 PM	116.959	116.96	116.94	116.94	30147
8/5/2016	1:59 PM	116.9738	116.9738	116.95	116.95	33390
8/5/2016	2:00 PM	116.97	116.985	116.97	116.98	24576
8/5/2016	2:01 PM	116.9561	116.98	116.95	116.98	47340
8/5/2016	2:02 PM	116.93	116.95	116.93	116.95	20921
8/5/2016	2:03 PM	116.93	116.93	116.92	116.93	22628
8/5/2016	2:04 PM	116.95	116.95	116.92	116.93	25878
8/5/2016	2:05 PM	116.95	116.95	116.94	116.949	55842
8/5/2016	2:06 PM	116.94	116.95	116.92	116.945	35015
8/5/2016	2:07 PM	116.94	116.95	116.938	116.94	9553
8/5/2016	2:08 PM	116.93	116.94	116.93	116.94	13534
8/5/2016	2:09 PM	116.91	116.9262	116.91	116.925	8017
8/5/2016	2:10 PM	116.92	116.94	116.91	116.91	16570
8/5/2016	2:11 PM	116.915	116.92	116.91	116.9167	3464
8/5/2016	2:12 PM	116.92	116.92	116.91	116.91	6454
8/5/2016	2:13 PM	116.91	116.92	116.91	116.92	6639
8/5/2016	2:14 PM	116.92	116.93	116.91	116.914	3704
8/5/2016	2:15 PM	116.9061	116.915	116.9	116.91	22845
8/5/2016	2:16 PM	116.89	116.91	116.89	116.9066	33532
8/5/2016	2:17 PM	116.89	116.9	116.89	116.9	29903
8/5/2016	2:18 PM	116.89	116.89	116.88	116.89	4985
8/5/2016	2:19 PM	116.87	116.889	116.87	116.885	11074
8/5/2016	2:20 PM	116.87	116.8865	116.86	116.87	19036
8/5/2016	2:21 PM	116.8801	116.886	116.87	116.87	19259
8/5/2016	2:22 PM	116.88	116.89	116.87	116.88	13323
8/5/2016	2:23 PM	116.87	116.889	116.87	116.88	15736
8/5/2016	2:24 PM	116.87	116.88	116.86	116.87	18526
8/5/2016	2:25 PM	116.86	116.87	116.85	116.87	21314
8/5/2016	2:26 PM	116.86	116.87	116.85	116.8607	10212
8/5/2016	2:27 PM	116.84	116.86	116.83	116.86	40283
8/5/2016	2:28 PM	116.84	116.85	116.83	116.84	14914
8/5/2016	2:29 PM	116.82	116.8341	116.82	116.8333	12144
8/5/2016	2:30 PM	116.82	116.82	116.81	116.82	39945
8/5/2016	2:31 PM	116.8373	116.84	116.82	116.82	22596
8/5/2016	2:32 PM	116.83	116.84	116.83	116.84	45027
8/5/2016	2:33 PM	116.83	116.84	116.825	116.83	24214
8/5/2016	2:34 PM	116.85	116.85	116.8301	116.8334	53900
8/5/2016	2:35 PM	116.83	116.86	116.83	116.8599	11296
8/5/2016	2:36 PM	116.85	116.85	116.831	116.84	11204
8/5/2016	2:37 PM	116.85	116.85	116.8495	116.85	40569
8/5/2016	2:38 PM	116.85	116.86	116.8449	116.85	11861
8/5/2016	2:39 PM	116.841	116.86	116.84	116.8565	15356
8/5/2016	2:40 PM	116.84	116.8495	116.84	116.845	781
8/5/2016	2:41 PM	116.81	116.84	116.81	116.84	49968
8/5/2016	2:42 PM	116.77	116.81	116.76	116.81	65289
8/5/2016	2:43 PM	116.77	116.8	116.77	116.78	22636
8/5/2016	2:44 PM	116.77	116.78	116.76	116.77	17939
8/5/2016	2:45 PM	116.785	116.79	116.779	116.78	5274
8/5/2016	2:46 PM	116.7835	116.79	116.78	116.783	15257
8/5/2016	2:47 PM	116.78	116.79	116.77	116.785	8962
8/5/2016	2:48 PM	116.75	116.78	116.75	116.78	28112
8/5/2016	2:49 PM	116.76	116.765	116.75	116.76	8871
8/5/2016	2:50 PM	116.77	116.78	116.7501	116.76	16006
8/5/2016	2:51 PM	116.75	116.77	116.74	116.76	42251
8/5/2016	2:52 PM	116.7799	116.78	116.7566	116.76	32268
8/5/2016	2:53 PM	116.79	116.79	116.77	116.78	17226
8/5/2016	2:54 PM	116.79	116.79	116.78	116.789	28343
8/5/2016	2:55 PM	116.79	116.79	116.78	116.79	9382
8/5/2016	2:56 PM	116.8	116.8	116.78	116.79	27623
8/5/2016	2:57 PM	116.8	116.81	116.79	116.79	20403
8/5/2016	2:58 PM	116.8099	116.81	116.8	116.8	5497
8/5/2016	2:59 PM	116.8	116.8195	116.8	116.809	41278
8/5/2016	3:00 PM	116.79	116.8	116.78	116.8	18270
8/5/2016	3:01 PM	116.81	116.81	116.79	116.79	14586
8/5/2016	3:02 PM	116.815	116.8259	116.81	116.81	14460
8/5/2016	3:03 PM	116.81	116.82	116.8	116.82	15683
8/5/2016	3:04 PM	116.791	116.8	116.79	116.8	45294
8/5/2016	3:05 PM	116.8	116.81	116.791	116.792	15807
8/5/2016	3:06 PM	116.81	116.82	116.7959	116.8	21145
8/5/2016	3:07 PM	116.84	116.85	116.81	116.8152	51604
8/5/2016	3:08 PM	116.81	116.84	116.81	116.84	23925
8/5/2016	3:09 PM	116.8	116.815	116.795	116.81	87352
8/5/2016	3:10 PM	116.815	116.82	116.79	116.795	36862
8/5/2016	3:11 PM	116.83	116.84	116.8141	116.82	80207
8/5/2016	3:12 PM	116.82	116.83	116.81	116.83	145834
8/5/2016	3:13 PM	116.82	116.83	116.82	116.83	8557
8/5/2016	3:14 PM	116.82	116.8251	116.8101	116.8251	17930
8/5/2016	3:15 PM	116.82	116.83	116.81	116.8164	47148
8/5/2016	3:16 PM	116.85	116.85	116.82	116.83	28515
8/5/2016	3:17 PM	116.87	116.87	116.845	116.85	36432
8/5/2016	3:18 PM	116.87	116.87	116.86	116.87	40335
8/5/2016	3:19 PM	116.86	116.875	116.86	116.87	14244
8/5/2016	3:20 PM	116.85	116.86	116.84	116.86	29820
8/5/2016	3:21 PM	116.82	116.855	116.82	116.855	14299
8/5/2016	3:22 PM	116.8	116.825	116.79	116.825	37876
8/5/2016	3:23 PM	116.79	116.8	116.78	116.8	26742
8/5/2016	3:24 PM	116.79	116.8	116.78	116.7959	6764
8/5/2016	3:25 PM	116.8	116.81	116.79	116.79	24491
8/5/2016	3:26 PM	116.78	116.8	116.78	116.8	13252
8/5/2016	3:27 PM	116.785	116.79	116.76	116.785	34693
8/5/2016	3:28 PM	116.8	116.8	116.785	116.7863	37367
8/5/2016	3:29 PM	116.8015	116.81	116.7934	116.7941	55398
8/5/2016	3:30 PM	116.84	116.84	116.8	116.805	34807
8/5/2016	3:31 PM	116.81	116.8366	116.78	116.8301	37454
8/5/2016	3:32 PM	116.8	116.81	116.79	116.809	15389
8/5/2016	3:33 PM	116.805	116.81	116.79	116.795	32939
8/5/2016	3:34 PM	116.8	116.8	116.79	116.8	9869
8/5/2016	3:35 PM	116.8	116.81	116.791	116.8	30165
8/5/2016	3:36 PM	116.79	116.825	116.79	116.81	20851
8/5/2016	3:37 PM	116.8142	116.82	116.79	116.79	16191
8/5/2016	3:38 PM	116.81	116.82	116.805	116.81	27538
8/5/2016	3:39 PM	116.79	116.82	116.79	116.81	12607
8/5/2016	3:40 PM	116.815	116.815	116.79	116.795	15984
8/5/2016	3:41 PM	116.805	116.83	116.805	116.815	23696
8/5/2016	3:42 PM	116.805	116.81	116.8	116.81	44716
8/5/2016	3:43 PM	116.82	116.82	116.8	116.82	10146
8/5/2016	3:44 PM	116.81	116.82	116.81	116.8186	15056
8/5/2016	3:45 PM	116.82	116.83	116.8	116.8	29704
8/5/2016	3:46 PM	116.781	116.83	116.78	116.825	34134
8/5/2016	3:47 PM	116.761	116.78	116.75	116.78	67949
8/5/2016	3:48 PM	116.7601	116.78	116.76	116.7699	91969
8/5/2016	3:49 PM	116.7	116.765	116.7	116.765	262027
8/5/2016	3:50 PM	116.76	116.76	116.7	116.7	104379
8/5/2016	3:51 PM	116.79	116.79	116.76	116.76	77887
8/5/2016	3:52 PM	116.785	116.79	116.77	116.78	171382
8/5/2016	3:53 PM	116.81	116.81	116.7842	116.785	31109
8/5/2016	3:54 PM	116.78	116.81	116.771	116.8	71038
8/5/2016	3:55 PM	116.765	116.79	116.75	116.78	39150
8/5/2016	3:56 PM	116.78	116.8	116.76	116.76	115896
8/5/2016	3:57 PM	116.79	116.79	116.77	116.775	87147
8/5/2016	3:58 PM	116.795	116.805	116.79	116.79	35610
8/5/2016	3:59 PM	116.76	116.8	116.76	116.79	190596
8/5/2016	4:00 PM	116.78	116.795	116.75	116.765	1309174
8/8/2016	9:31 AM	116.75	116.829	116.72	116.81	132688
8/8/2016	9:32 AM	116.77	116.78	116.7499	116.7499	72090
8/8/2016	9:33 AM	116.8	116.81	116.76	116.78	50275
8/8/2016	9:34 AM	116.785	116.83	116.76	116.81	125861
8/8/2016	9:35 AM	116.79	116.8	116.775	116.785	45698
8/8/2016	9:36 AM	116.87	116.87	116.79	116.79	41388
8/8/2016	9:37 AM	116.77	116.87	116.761	116.86	47747
8/8/2016	9:38 AM	116.72	116.78	116.69	116.766	48425
8/8/2016	9:39 AM	116.7	116.76	116.7	116.72	43200
8/8/2016	9:40 AM	116.69	116.71	116.67	116.7	32065
8/8/2016	9:41 AM	116.7487	116.7487	116.7	116.71	34589
8/8/2016	9:42 AM	116.71	116.77	116.71	116.75	26035
8/8/2016	9:43 AM	116.77	116.77	116.71	116.72	95433
8/8/2016	9:44 AM	116.79	116.83	116.76	116.77	40055
8/8/2016	9:45 AM	116.76	116.826	116.7511	116.78	23980
8/8/2016	9:46 AM	116.7	116.78	116.7	116.76	50454
8/8/2016	9:47 AM	116.62	116.7	116.62	116.695	43815
8/8/2016	9:48 AM	116.65	116.6699	116.63	116.63	62006
8/8/2016	9:49 AM	116.69	116.69	116.64	116.65	81369
8/8/2016	9:50 AM	116.69	116.71	116.66	116.71	29520
8/8/2016	9:51 AM	116.6633	116.695	116.65	116.69	67491
8/8/2016	9:52 AM	116.61	116.68	116.61	116.665	124702
8/8/2016	9:53 AM	116.61	116.63	116.59	116.62	76916
8/8/2016	9:54 AM	116.6	116.616	116.56	116.605	74409
8/8/2016	9:55 AM	116.6	116.629	116.595	116.6051	22562
8/8/2016	9:56 AM	116.66	116.66	116.61	116.61	36833
8/8/2016	9:57 AM	116.66	116.69	116.65	116.659	28952
8/8/2016	9:58 AM	116.68	116.68	116.625	116.669	18477
8/8/2016	9:59 AM	116.6767	116.69	116.65	116.68	26315
8/8/2016	10:00 AM	116.6134	116.6799	116.6134	116.6799	27245
8/8/2016	10:01 AM	116.58	116.635	116.58	116.61	43053
8/8/2016	10:02 AM	116.54	116.59	116.525	116.58	54547
8/8/2016	10:03 AM	116.55	116.56	116.52	116.54	28056
8/8/2016	10:04 AM	116.55	116.5501	116.52	116.5501	31952
8/8/2016	10:05 AM	116.56	116.589	116.55	116.55	24210
8/8/2016	10:06 AM	116.56	116.57	116.54	116.56	20461
8/8/2016	10:07 AM	116.62	116.6201	116.56	116.56	15220
8/8/2016	10:08 AM	116.65	116.6577	116.62	116.62	32708
8/8/2016	10:09 AM	116.6558	116.66	116.63	116.65	19672
8/8/2016	10:10 AM	116.6115	116.66	116.61	116.6537	44111
8/8/2016	10:11 AM	116.6	116.625	116.59	116.615	52668
8/8/2016	10:12 AM	116.59	116.61	116.58	116.6	19264
8/8/2016	10:13 AM	116.545	116.5999	116.545	116.585	27868
8/8/2016	10:14 AM	116.56	116.56	116.53	116.54	16307
8/8/2016	10:15 AM	116.56	116.56	116.54	116.555	37465
8/8/2016	10:16 AM	116.53	116.565	116.53	116.56	20922
8/8/2016	10:17 AM	116.55	116.56	116.51	116.53	31050
8/8/2016	10:18 AM	116.5	116.54	116.5	116.54	18685
8/8/2016	10:19 AM	116.48	116.505	116.48	116.5	42293
8/8/2016	10:20 AM	116.44	116.495	116.44	116.49	104531
8/8/2016	10:21 AM	116.405	116.435	116.4	116.435	42074
8/8/2016	10:22 AM	116.3639	116.4	116.34	116.4	163481
8/8/2016	10:23 AM	116.35	116.38	116.35	116.37	104769
8/8/2016	10:24 AM	116.28	116.35	116.28	116.35	90167
8/8/2016	10:25 AM	116.3	116.3237	116.28	116.2833	80766
8/8/2016	10:26 AM	116.3095	116.32	116.28	116.3	118272
8/8/2016	10:27 AM	116.3295	116.339	116.31	116.31	71311
8/8/2016	10:28 AM	116.329	116.33	116.32	116.33	10326
8/8/2016	10:29 AM	116.34	116.35	116.325	116.329	48601
8/8/2016	10:30 AM	116.37	116.37	116.335	116.34	21634
8/8/2016	10:31 AM	116.4	116.4	116.35	116.369	43673
8/8/2016	10:32 AM	116.4	116.44	116.39	116.4	68665
8/8/2016	10:33 AM	116.425	116.4399	116.3999	116.3999	37004
8/8/2016	10:34 AM	116.44	116.4499	116.42	116.4201	14613
8/8/2016	10:35 AM	116.43	116.445	116.42	116.441	10006
8/8/2016	10:36 AM	116.44	116.45	116.43	116.43	3260
8/8/2016	10:37 AM	116.421	116.46	116.42	116.45	15172
8/8/2016	10:38 AM	116.4095	116.42	116.38	116.42	50497
8/8/2016	10:39 AM	116.415	116.425	116.4	116.41	46464
8/8/2016	10:40 AM	116.425	116.425	116.3933	116.414	6008
8/8/2016	10:41 AM	116.42	116.43	116.4021	116.43	37450
8/8/2016	10:42 AM	116.4793	116.48	116.43	116.43	17460
8/8/2016	10:43 AM	116.46	116.48	116.46	116.475	19180
8/8/2016	10:44 AM	116.44	116.4701	116.43	116.4701	6000
8/8/2016	10:45 AM	116.43	116.435	116.43	116.4304	16100
8/8/2016	10:46 AM	116.41	116.44	116.41	116.44	22676
8/8/2016	10:47 AM	116.37	116.41	116.36	116.41	28585
8/8/2016	10:48 AM	116.361	116.395	116.3601	116.369	23836
8/8/2016	10:49 AM	116.35	116.37	116.35	116.36	20075
8/8/2016	10:50 AM	116.34	116.3525	116.33	116.34	17638
8/8/2016	10:51 AM	116.33	116.35	116.33	116.34	9419
8/8/2016	10:52 AM	116.34	116.35	116.33	116.33	4494
8/8/2016	10:53 AM	116.3101	116.345	116.31	116.33	29130
8/8/2016	10:54 AM	116.33	116.33	116.291	116.31	32173
8/8/2016	10:55 AM	116.41	116.42	116.33	116.33	8970
8/8/2016	10:56 AM	116.393	116.42	116.39	116.41	27473
8/8/2016	10:57 AM	116.4	116.41	116.39	116.4	7632
8/8/2016	10:58 AM	116.43	116.43	116.4	116.4	31533
8/8/2016	10:59 AM	116.44	116.446	116.43	116.44	3500
8/8/2016	11:00 AM	116.43	116.45	116.43	116.45	11687
8/8/2016	11:01 AM	116.479	116.48	116.437	116.44	59219
8/8/2016	11:02 AM	116.45	116.47	116.44	116.47	24446
8/8/2016	11:03 AM	116.41	116.45	116.401	116.44	30177
8/8/2016	11:04 AM	116.44	116.44	116.42	116.42	7721
8/8/2016	11:05 AM	116.46	116.46	116.436	116.449	29270
8/8/2016	11:06 AM	116.44	116.46	116.44	116.451	5638
8/8/2016	11:07 AM	116.45	116.46	116.44	116.44	6993
8/8/2016	11:08 AM	116.48	116.48	116.455	116.455	23382
8/8/2016	11:09 AM	116.52	116.52	116.47	116.48	40023
8/8/2016	11:10 AM	116.51	116.5448	116.5	116.52	58735
8/8/2016	11:11 AM	116.47	116.52	116.46	116.51	58016
8/8/2016	11:12 AM	116.44	116.47	116.44	116.465	21985
8/8/2016	11:13 AM	116.44	116.45	116.431	116.44	31567
8/8/2016	11:14 AM	116.3901	116.44	116.3901	116.44	10166
8/8/2016	11:15 AM	116.42	116.44	116.42	116.42	6075
8/8/2016	11:16 AM	116.415	116.428	116.41	116.42	3531
8/8/2016	11:17 AM	116.43	116.45	116.41	116.41	4143
8/8/2016	11:18 AM	116.438	116.45	116.438	116.44	10050
8/8/2016	11:19 AM	116.42	116.445	116.42	116.445	3147
8/8/2016	11:20 AM	116.42	116.42	116.415	116.415	9502
8/8/2016	11:21 AM	116.46	116.46	116.42	116.42	21289
8/8/2016	11:22 AM	116.47	116.47	116.45	116.46	20929
8/8/2016	11:23 AM	116.45	116.4681	116.45	116.46	8036
8/8/2016	11:24 AM	116.406	116.46	116.405	116.46	22068
8/8/2016	11:25 AM	116.39	116.4035	116.37	116.4	36090
8/8/2016	11:26 AM	116.43	116.43	116.3857	116.3957	18783
8/8/2016	11:27 AM	116.46	116.47	116.44	116.44	22894
8/8/2016	11:28 AM	116.489	116.489	116.46	116.46	5957
8/8/2016	11:29 AM	116.47	116.49	116.47	116.48	6313
8/8/2016	11:30 AM	116.48	116.48	116.46	116.46	11697
8/8/2016	11:31 AM	116.475	116.485	116.47	116.48	11260
8/8/2016	11:32 AM	116.51	116.52	116.48	116.48	40840
8/8/2016	11:33 AM	116.51	116.51	116.49	116.51	6919
8/8/2016	11:34 AM	116.51	116.52	116.51	116.515	19814
8/8/2016	11:35 AM	116.51	116.52	116.5	116.519	11862
8/8/2016	11:36 AM	116.51	116.51	116.5	116.509	10735
8/8/2016	11:37 AM	116.51	116.525	116.5067	116.5135	5633
8/8/2016	11:38 AM	116.54	116.54	116.51	116.51	11654
8/8/2016	11:39 AM	116.535	116.55	116.53	116.5399	55412
8/8/2016	11:40 AM	116.55	116.55	116.54	116.54	5571
8/8/2016	11:41 AM	116.54	116.56	116.54	116.55	44928
8/8/2016	11:42 AM	116.54	116.5465	116.53	116.54	18340
8/8/2016	11:43 AM	116.54	116.54	116.531	116.54	2350
8/8/2016	11:44 AM	116.53	116.54	116.53	116.53	16496
8/8/2016	11:45 AM	116.53	116.535	116.52	116.5335	3930
8/8/2016	11:46 AM	116.549	116.56	116.54	116.54	10177
8/8/2016	11:47 AM	116.54	116.55	116.53	116.54	5056
8/8/2016	11:48 AM	116.525	116.55	116.525	116.545	5877
8/8/2016	11:49 AM	116.529	116.53	116.52	116.52	9133
8/8/2016	11:50 AM	116.5	116.52	116.5	116.52	4607
8/8/2016	11:51 AM	116.52	116.52	116.5	116.5	10855
8/8/2016	11:52 AM	116.5265	116.5265	116.51	116.515	10957
8/8/2016	11:53 AM	116.54	116.54	116.53	116.53	4074
8/8/2016	11:54 AM	116.53	116.549	116.53	116.5435	16715
8/8/2016	11:55 AM	116.52	116.53	116.52	116.52	12111
8/8/2016	11:56 AM	116.49	116.52	116.49	116.5142	16822
8/8/2016	11:57 AM	116.4911	116.5	116.49	116.49	7795
8/8/2016	11:58 AM	116.48	116.49	116.47	116.49	17136
8/8/2016	11:59 AM	116.48	116.48	116.475	116.48	1800
8/8/2016	12:00 PM	116.4835	116.49	116.48	116.49	12547
8/8/2016	12:01 PM	116.52	116.52	116.49	116.49	2195
8/8/2016	12:02 PM	116.5	116.518	116.5	116.518	12362
8/8/2016	12:03 PM	116.51	116.5175	116.5058	116.5058	3743
8/8/2016	12:04 PM	116.51	116.52	116.51	116.52	9759
8/8/2016	12:05 PM	116.51	116.53	116.51	116.52	8066
8/8/2016	12:06 PM	116.5	116.509	116.49	116.5	3266
8/8/2016	12:07 PM	116.489	116.5	116.4852	116.5	8589
8/8/2016	12:08 PM	116.49	116.49	116.48	116.485	3925
8/8/2016	12:09 PM	116.47	116.49	116.47	116.49	5771
8/8/2016	12:10 PM	116.47	116.4899	116.465	116.48	7364
8/8/2016	12:11 PM	116.475	116.48	116.4628	116.4699	21975
8/8/2016	12:12 PM	116.47	116.48	116.47	116.47	6876
8/8/2016	12:13 PM	116.47	116.48	116.46	116.4773	128991
8/8/2016	12:14 PM	116.469	116.47	116.46	116.47	2400
8/8/2016	12:15 PM	116.435	116.46	116.43	116.46	25427
8/8/2016	12:16 PM	116.46	116.46	116.44	116.44	13012
8/8/2016	12:17 PM	116.47	116.47	116.46	116.46	25917
8/8/2016	12:18 PM	116.4775	116.485	116.471	116.48	2864
8/8/2016	12:19 PM	116.48	116.48	116.47	116.48	5201
8/8/2016	12:20 PM	116.49	116.4965	116.481	116.481	4021
8/8/2016	12:21 PM	116.48	116.48	116.48	116.48	16201
8/8/2016	12:22 PM	116.5	116.5	116.49	116.49	2382
8/8/2016	12:23 PM	116.5	116.505	116.5	116.5	3100
8/8/2016	12:24 PM	116.509	116.509	116.5	116.508	2756
8/8/2016	12:25 PM	116.4844	116.505	116.4844	116.5	3675
8/8/2016	12:26 PM	116.499	116.5	116.49	116.49	3371
8/8/2016	12:27 PM	116.506	116.506	116.5	116.5	10293
8/8/2016	12:28 PM	116.51	116.519	116.506	116.506	3300
8/8/2016	12:29 PM	116.49	116.51	116.49	116.51	5176
8/8/2016	12:30 PM	116.48	116.49	116.48	116.49	700
8/8/2016	12:31 PM	116.49	116.49	116.48	116.48	7805
8/8/2016	12:32 PM	116.49	116.51	116.49	116.49	15164
8/8/2016	12:33 PM	116.51	116.52	116.5	116.5	20959
8/8/2016	12:34 PM	116.51	116.51	116.49	116.5	6084
8/8/2016	12:35 PM	116.53	116.53	116.51	116.51	9767
8/8/2016	12:36 PM	116.55	116.55	116.53	116.53	8499
8/8/2016	12:37 PM	116.55	116.55	116.54	116.55	12539
8/8/2016	12:38 PM	116.539	116.55	116.534	116.55	5437
8/8/2016	12:39 PM	116.53	116.54	116.53	116.54	8827
8/8/2016	12:40 PM	116.53	116.534	116.5251	116.53	15496
8/8/2016	12:41 PM	116.516	116.53	116.516	116.53	5999
8/8/2016	12:42 PM	116.52	116.52	116.519	116.519	425
8/8/2016	12:43 PM	116.5	116.5136	116.5	116.511	8722
8/8/2016	12:44 PM	116.47	116.5	116.47	116.5	48427
8/8/2016	12:45 PM	116.45	116.47	116.44	116.465	7613
8/8/2016	12:46 PM	116.45	116.45	116.44	116.45	15877
8/8/2016	12:47 PM	116.47	116.47	116.45	116.45	9282
8/8/2016	12:48 PM	116.48	116.48	116.465	116.47	3550
8/8/2016	12:49 PM	116.5	116.51	116.484	116.49	2567
8/8/2016	12:50 PM	116.5	116.519	116.5	116.5	13211
8/8/2016	12:51 PM	116.52	116.52	116.5	116.5	4480
8/8/2016	12:52 PM	116.51	116.5137	116.5	116.5137	6920
8/8/2016	12:53 PM	116.5	116.51	116.5	116.508	10403
8/8/2016	12:54 PM	116.4799	116.49	116.47	116.49	16130
8/8/2016	12:55 PM	116.47	116.4735	116.46	116.47	18733
8/8/2016	12:56 PM	116.48	116.48	116.46	116.47	2482
8/8/2016	12:57 PM	116.4999	116.4999	116.48	116.48	1741
8/8/2016	12:58 PM	116.5	116.5	116.49	116.5	3294
8/8/2016	12:59 PM	116.48	116.49	116.48	116.49	7171
8/8/2016	1:00 PM	116.4965	116.4965	116.48	116.48	6221
8/8/2016	1:01 PM	116.48	116.495	116.475	116.49	11455
8/8/2016	1:02 PM	116.45	116.48	116.45	116.48	10358
8/8/2016	1:03 PM	116.4565	116.46	116.44	116.46	8780
8/8/2016	1:04 PM	116.46	116.46	116.45	116.46	14308
8/8/2016	1:05 PM	116.47	116.47	116.46	116.4699	2078
8/8/2016	1:06 PM	116.45	116.47	116.449	116.47	18137
8/8/2016	1:07 PM	116.4599	116.46	116.4599	116.46	2240
8/8/2016	1:08 PM	116.45	116.46	116.45	116.46	3450
8/8/2016	1:09 PM	116.454	116.4576	116.435	116.4576	6332
8/8/2016	1:10 PM	116.48	116.48	116.45	116.46	23092
8/8/2016	1:11 PM	116.45	116.48	116.45	116.48	9411
8/8/2016	1:12 PM	116.44	116.45	116.44	116.45	1411
8/8/2016	1:13 PM	116.44	116.4463	116.44	116.44	11107
8/8/2016	1:14 PM	116.435	116.445	116.4349	116.445	3816
8/8/2016	1:15 PM	116.44	116.4455	116.43	116.439	23570
8/8/2016	1:16 PM	116.48	116.48	116.445	116.45	27082
8/8/2016	1:17 PM	116.47	116.489	116.47	116.48	29489
8/8/2016	1:18 PM	116.49	116.49	116.47	116.479	29148
8/8/2016	1:19 PM	116.5	116.5	116.485	116.49	6108
8/8/2016	1:20 PM	116.5	116.5	116.4901	116.4951	6963
8/8/2016	1:21 PM	116.48	116.5	116.48	116.5	5154
8/8/2016	1:22 PM	116.48	116.48	116.47	116.475	30265
8/8/2016	1:23 PM	116.49	116.4977	116.49	116.49	5442
8/8/2016	1:24 PM	116.5058	116.5058	116.49	116.49	11800
8/8/2016	1:25 PM	116.51	116.53	116.5	116.51	83883
8/8/2016	1:26 PM	116.5	116.52	116.5	116.511	32804
8/8/2016	1:27 PM	116.5	116.515	116.5	116.51	28800
8/8/2016	1:28 PM	116.51	116.515	116.5	116.5	9400
8/8/2016	1:29 PM	116.51	116.515	116.5	116.515	6665
8/8/2016	1:30 PM	116.53	116.53	116.515	116.515	9795
8/8/2016	1:31 PM	116.53	116.545	116.525	116.53	53016
8/8/2016	1:32 PM	116.51	116.53	116.5	116.53	22346
8/8/2016	1:33 PM	116.5	116.51	116.495	116.51	7346
8/8/2016	1:34 PM	116.49	116.5	116.49	116.49	29793
8/8/2016	1:35 PM	116.5	116.51	116.4948	116.4948	6037
8/8/2016	1:36 PM	116.485	116.5	116.48	116.5	17535
8/8/2016	1:37 PM	116.47	116.48	116.47	116.48	7819
8/8/2016	1:38 PM	116.4631	116.469	116.46	116.4648	3980
8/8/2016	1:39 PM	116.47	116.48	116.465	116.47	12811
8/8/2016	1:40 PM	116.4838	116.49	116.465	116.47	4220
8/8/2016	1:41 PM	116.495	116.495	116.48	116.48	11741
8/8/2016	1:42 PM	116.49	116.495	116.485	116.495	1611
8/8/2016	1:43 PM	116.4935	116.4935	116.485	116.49	6709
8/8/2016	1:44 PM	116.49	116.49	116.49	116.49	19430
8/8/2016	1:45 PM	116.4875	116.49	116.48	116.49	5820
8/8/2016	1:46 PM	116.49	116.5	116.49	116.49	13829
8/8/2016	1:47 PM	116.511	116.5138	116.481	116.4877	8598
8/8/2016	1:48 PM	116.52	116.53	116.52	116.52	4711
8/8/2016	1:49 PM	116.52	116.54	116.52	116.53	19425
8/8/2016	1:50 PM	116.5	116.51	116.499	116.51	6684
8/8/2016	1:51 PM	116.48	116.49	116.48	116.49	3500
8/8/2016	1:52 PM	116.49	116.4977	116.49	116.49	15960
8/8/2016	1:53 PM	116.47	116.4895	116.47	116.489	32142
8/8/2016	1:54 PM	116.485	116.4938	116.47	116.47	5833
8/8/2016	1:55 PM	116.496	116.5	116.4877	116.49	6452
8/8/2016	1:56 PM	116.49	116.49	116.48	116.49	17871
8/8/2016	1:57 PM	116.49	116.495	116.49	116.49	9600
8/8/2016	1:58 PM	116.505	116.505	116.49	116.49	9121
8/8/2016	1:59 PM	116.51	116.51	116.51	116.51	3350
8/8/2016	2:00 PM	116.51	116.5199	116.51	116.5147	29700
8/8/2016	2:01 PM	116.515	116.515	116.5048	116.51	5016
8/8/2016	2:02 PM	116.5	116.519	116.5	116.515	12987
8/8/2016	2:03 PM	116.47	116.5	116.465	116.5	39537
8/8/2016	2:04 PM	116.48	116.48	116.45	116.46	5511
8/8/2016	2:05 PM	116.46	116.4777	116.45	116.4777	13334
8/8/2016	2:06 PM	116.46	116.47	116.46	116.46	3800
8/8/2016	2:07 PM	116.4699	116.4699	116.4564	116.46	8250
8/8/2016	2:08 PM	116.46	116.4601	116.455	116.4601	7069
8/8/2016	2:09 PM	116.46	116.46	116.45	116.455	38265
8/8/2016	2:10 PM	116.4595	116.47	116.459	116.46	17301
8/8/2016	2:11 PM	116.47	116.475	116.46	116.46	7379
8/8/2016	2:12 PM	116.49	116.49	116.47	116.47	10820
8/8/2016	2:13 PM	116.4637	116.49	116.46	116.48	34230
8/8/2016	2:14 PM	116.466	116.466	116.46	116.46	1928
8/8/2016	2:15 PM	116.4416	116.46	116.44	116.46	7572
8/8/2016	2:16 PM	116.45	116.455	116.4489	116.45	13200
8/8/2016	2:17 PM	116.44	116.46	116.44	116.46	3969
8/8/2016	2:18 PM	116.4405	116.4493	116.4301	116.435	5966
8/8/2016	2:19 PM	116.435	116.44	116.43	116.44	26502
8/8/2016	2:20 PM	116.405	116.44	116.36	116.43	156724
8/8/2016	2:21 PM	116.38	116.4	116.37	116.4	17600
8/8/2016	2:22 PM	116.3664	116.38	116.3604	116.376	13472
8/8/2016	2:23 PM	116.3695	116.3795	116.3505	116.36	45908
8/8/2016	2:24 PM	116.35	116.36	116.35	116.36	16944
8/8/2016	2:25 PM	116.385	116.385	116.3485	116.355	25372
8/8/2016	2:26 PM	116.35	116.38	116.35	116.38	26661
8/8/2016	2:27 PM	116.35	116.36	116.34	116.3468	12963
8/8/2016	2:28 PM	116.369	116.369	116.35	116.36	19253
8/8/2016	2:29 PM	116.375	116.38	116.37	116.37	22433
8/8/2016	2:30 PM	116.37	116.38	116.365	116.37	17392
8/8/2016	2:31 PM	116.355	116.36	116.35	116.36	16740
8/8/2016	2:32 PM	116.365	116.365	116.36	116.36	8542
8/8/2016	2:33 PM	116.39	116.39	116.36	116.365	17568
8/8/2016	2:34 PM	116.4	116.41	116.391	116.4	32708
8/8/2016	2:35 PM	116.4	116.4	116.3807	116.39	38041
8/8/2016	2:36 PM	116.4101	116.4101	116.4	116.4	24944
8/8/2016	2:37 PM	116.4	116.41	116.3934	116.405	16786
8/8/2016	2:38 PM	116.395	116.4	116.39	116.4	37382
8/8/2016	2:39 PM	116.415	116.4199	116.39	116.395	19238
8/8/2016	2:40 PM	116.4	116.42	116.4	116.41	22175
8/8/2016	2:41 PM	116.4	116.405	116.391	116.4	15200
8/8/2016	2:42 PM	116.39	116.3956	116.39	116.39	7500
8/8/2016	2:43 PM	116.395	116.395	116.385	116.39	12010
8/8/2016	2:44 PM	116.385	116.399	116.385	116.395	8011
8/8/2016	2:45 PM	116.385	116.39	116.3801	116.39	3628
8/8/2016	2:46 PM	116.4	116.4	116.38	116.385	17866
8/8/2016	2:47 PM	116.4	116.4	116.39	116.39	10550
8/8/2016	2:48 PM	116.47	116.47	116.3985	116.4	43701
8/8/2016	2:49 PM	116.46	116.4775	116.46	116.4775	5880
8/8/2016	2:50 PM	116.46	116.47	116.45	116.46	11253
8/8/2016	2:51 PM	116.445	116.468	116.445	116.46	65198
8/8/2016	2:52 PM	116.44	116.45	116.44	116.44	2703
8/8/2016	2:53 PM	116.457	116.457	116.44	116.44	14629
8/8/2016	2:54 PM	116.445	116.47	116.44	116.46	18628
8/8/2016	2:55 PM	116.445	116.45	116.445	116.445	20294
8/8/2016	2:56 PM	116.455	116.455	116.44	116.44	14083
8/8/2016	2:57 PM	116.475	116.475	116.45	116.45	24738
8/8/2016	2:58 PM	116.465	116.4763	116.46	116.475	6151
8/8/2016	2:59 PM	116.455	116.4766	116.455	116.465	10052
8/8/2016	3:00 PM	116.4393	116.455	116.4393	116.45	11856
8/8/2016	3:01 PM	116.44	116.4565	116.43	116.43	7957
8/8/2016	3:02 PM	116.43	116.44	116.43	116.44	14062
8/8/2016	3:03 PM	116.4395	116.44	116.43	116.44	4770
8/8/2016	3:04 PM	116.46	116.46	116.4335	116.4335	32396
8/8/2016	3:05 PM	116.45	116.46	116.45	116.455	22932
8/8/2016	3:06 PM	116.42	116.45	116.42	116.45	23009
8/8/2016	3:07 PM	116.44	116.44	116.42	116.43	12512
8/8/2016	3:08 PM	116.4348	116.44	116.4348	116.44	4267
8/8/2016	3:09 PM	116.435	116.44	116.4206	116.44	8925
8/8/2016	3:10 PM	116.4501	116.465	116.44	116.44	87023
8/8/2016	3:11 PM	116.45	116.46	116.45	116.4599	13491
8/8/2016	3:12 PM	116.48	116.48	116.45	116.45	77346
8/8/2016	3:13 PM	116.47	116.489	116.47	116.4851	12258
8/8/2016	3:14 PM	116.481	116.49	116.465	116.465	9118
8/8/2016	3:15 PM	116.474	116.48	116.47	116.48	4942
8/8/2016	3:16 PM	116.475	116.48	116.47	116.47	8375
8/8/2016	3:17 PM	116.464	116.4758	116.464	116.47	4254
8/8/2016	3:18 PM	116.47	116.47	116.46	116.465	14366
8/8/2016	3:19 PM	116.46	116.47	116.4599	116.46	19845
8/8/2016	3:20 PM	116.47	116.48	116.46	116.46	8700
8/8/2016	3:21 PM	116.48	116.48	116.465	116.47	6700
8/8/2016	3:22 PM	116.482	116.49	116.47	116.475	22882
8/8/2016	3:23 PM	116.475	116.49	116.47	116.48	3550
8/8/2016	3:24 PM	116.47	116.48	116.47	116.479	3053
8/8/2016	3:25 PM	116.46	116.475	116.46	116.475	13552
8/8/2016	3:26 PM	116.48	116.48	116.4601	116.465	14480
8/8/2016	3:27 PM	116.48	116.48	116.47	116.48	8913
8/8/2016	3:28 PM	116.47	116.48	116.47	116.48	3678
8/8/2016	3:29 PM	116.481	116.49	116.47	116.472	8185
8/8/2016	3:30 PM	116.49	116.49	116.48	116.485	13757
8/8/2016	3:31 PM	116.53	116.53	116.48	116.49	75762
8/8/2016	3:32 PM	116.53	116.53	116.51	116.52	25958
8/8/2016	3:33 PM	116.5	116.52	116.5	116.52	33779
8/8/2016	3:34 PM	116.5	116.51	116.5	116.5	1467
8/8/2016	3:35 PM	116.5	116.5093	116.5	116.5	2687
8/8/2016	3:36 PM	116.5001	116.51	116.495	116.5	23047
8/8/2016	3:37 PM	116.5	116.5099	116.49	116.505	23450
8/8/2016	3:38 PM	116.49	116.51	116.49	116.5	16149
8/8/2016	3:39 PM	116.5	116.51	116.49	116.5	83058
8/8/2016	3:40 PM	116.5001	116.5069	116.49	116.49	21285
8/8/2016	3:41 PM	116.51	116.51	116.5	116.5	17379
8/8/2016	3:42 PM	116.5	116.51	116.495	116.5	15987
8/8/2016	3:43 PM	116.49	116.505	116.49	116.5	17440
8/8/2016	3:44 PM	116.495	116.5	116.49	116.495	17339
8/8/2016	3:45 PM	116.51	116.51	116.49	116.49	26319
8/8/2016	3:46 PM	116.52	116.55	116.52	116.52	63641
8/8/2016	3:47 PM	116.56	116.56	116.52	116.53	75724
8/8/2016	3:48 PM	116.56	116.57	116.55	116.56	43078
8/8/2016	3:49 PM	116.58	116.58	116.56	116.56	25556
8/8/2016	3:50 PM	116.59	116.59	116.57	116.58	45923
8/8/2016	3:51 PM	116.59	116.59	116.57	116.58	53911
8/8/2016	3:52 PM	116.609	116.61	116.58	116.58	32510
8/8/2016	3:53 PM	116.6	116.61	116.59	116.6	36653
8/8/2016	3:54 PM	116.6	116.62	116.59	116.605	37144
8/8/2016	3:55 PM	116.6	116.62	116.6	116.61	48009
8/8/2016	3:56 PM	116.58	116.61	116.58	116.6	90354
8/8/2016	3:57 PM	116.55	116.58	116.55	116.58	64287
8/8/2016	3:58 PM	116.58	116.59	116.55	116.56	47052
8/8/2016	3:59 PM	116.6	116.61	116.58	116.59	87558
8/8/2016	4:00 PM	116.65	116.65	116.59	116.595	642105
8/9/2016	9:31 AM	116.692	116.73	116.67	116.73	57606
8/9/2016	9:32 AM	116.75	116.77	116.7	116.7	71310
8/9/2016	9:33 AM	116.8361	116.8361	116.779	116.78	66912
8/9/2016	9:34 AM	116.83	116.84	116.77	116.83	25212
8/9/2016	9:35 AM	116.86	116.87	116.83	116.83	36839
8/9/2016	9:36 AM	116.88	116.929	116.85	116.86	41398
8/9/2016	9:37 AM	116.8465	116.88	116.83	116.88	98477
8/9/2016	9:38 AM	116.88	116.9	116.85	116.85	31206
8/9/2016	9:39 AM	116.86	116.885	116.85	116.87	19639
8/9/2016	9:40 AM	116.899	116.9	116.87	116.871	15229
8/9/2016	9:41 AM	116.95	116.96	116.89	116.905	92048
8/9/2016	9:42 AM	116.93	116.96	116.9	116.957	41395
8/9/2016	9:43 AM	116.95	116.9695	116.906	116.93	44467
8/9/2016	9:44 AM	116.9548	116.97	116.93	116.9462	57706
8/9/2016	9:45 AM	116.96	116.98	116.921	116.96	38648
8/9/2016	9:46 AM	116.959	116.98	116.94	116.97	39074
8/9/2016	9:47 AM	116.96	116.98	116.94	116.96	47027
8/9/2016	9:48 AM	116.95	116.96	116.9365	116.95	15904
8/9/2016	9:49 AM	116.97	116.98	116.95	116.95	20536
8/9/2016	9:50 AM	117.02	117.02	116.98	116.98	123322
8/9/2016	9:51 AM	117.03	117.045	117.01	117.02	29463
8/9/2016	9:52 AM	117.03	117.041	117.0238	117.04	15624
8/9/2016	9:53 AM	117.03	117.05	117.02	117.03	26107
8/9/2016	9:54 AM	117	117.03	117	117.03	81055
8/9/2016	9:55 AM	117.05	117.05	116.99	117	30389
8/9/2016	9:56 AM	117.03	117.06	117.021	117.0433	49973
8/9/2016	9:57 AM	117.01	117.04	117	117.0261	58374
8/9/2016	9:58 AM	117.01	117.01	116.99	117	32328
8/9/2016	9:59 AM	116.9889	117.02	116.9889	117.01	8778
8/9/2016	10:00 AM	116.97	117	116.955	116.9999	15990
8/9/2016	10:01 AM	116.95	116.98	116.945	116.98	34340
8/9/2016	10:02 AM	116.9	116.9475	116.86	116.946	36163
8/9/2016	10:03 AM	116.94	116.95	116.89	116.895	14257
8/9/2016	10:04 AM	116.96	116.96	116.93	116.94	42913
8/9/2016	10:05 AM	116.99	117	116.96	116.96	28576
8/9/2016	10:06 AM	116.94	116.99	116.93	116.99	19738
8/9/2016	10:07 AM	116.96	116.97	116.94	116.945	35295
8/9/2016	10:08 AM	116.98	116.985	116.95	116.96	99931
8/9/2016	10:09 AM	116.937	116.99	116.937	116.99	9881
8/9/2016	10:10 AM	116.98	116.98	116.9392	116.9392	24714
8/9/2016	10:11 AM	117.0458	117.05	116.99	116.99	33875
8/9/2016	10:12 AM	117.04	117.05	117.0212	117.04	38444
8/9/2016	10:13 AM	117.04	117.049	117.02	117.041	37564
8/9/2016	10:14 AM	117.05	117.05	117.02	117.03	22419
8/9/2016	10:15 AM	117.04	117.06	117.04	117.05	41970
8/9/2016	10:16 AM	117.07	117.08	117.04	117.0458	15729
8/9/2016	10:17 AM	117.09	117.11	117.07	117.079	28797
8/9/2016	10:18 AM	117.13	117.1377	117.091	117.1	11448
8/9/2016	10:19 AM	117.13	117.14	117.11	117.14	64701
8/9/2016	10:20 AM	117.11	117.15	117.11	117.13	43726
8/9/2016	10:21 AM	117.119	117.12	117.1	117.1	30711
8/9/2016	10:22 AM	117.12	117.13	117.1	117.11	32293
8/9/2016	10:23 AM	117.07	117.13	117.06	117.13	10772
8/9/2016	10:24 AM	117.05	117.075	117.05	117.075	17877
8/9/2016	10:25 AM	117.079	117.08	117.0564	117.06	16125
8/9/2016	10:26 AM	117.09	117.1	117.08	117.08	16062
8/9/2016	10:27 AM	117.08	117.09	117.075	117.09	13216
8/9/2016	10:28 AM	117.09	117.11	117.0836	117.09	34938
8/9/2016	10:29 AM	117.0886	117.11	117.0864	117.09	8344
8/9/2016	10:30 AM	117.1	117.11	117.0865	117.0865	10399
8/9/2016	10:31 AM	117.06	117.1036	117.06	117.1036	27375
8/9/2016	10:32 AM	117.055	117.065	117.04	117.055	12331
8/9/2016	10:33 AM	117.09	117.09	117.06	117.06	14091
8/9/2016	10:34 AM	117.09	117.1	117.08	117.09	26225
8/9/2016	10:35 AM	117.12	117.12	117.08	117.08	17357
8/9/2016	10:36 AM	117.115	117.1165	117.0965	117.105	20959
8/9/2016	10:37 AM	117.12	117.13	117.1007	117.12	13911
8/9/2016	10:38 AM	117.11	117.12	117.1	117.12	7218
8/9/2016	10:39 AM	117.17	117.18	117.11	117.11	59587
8/9/2016	10:40 AM	117.16	117.19	117.16	117.18	14719
8/9/2016	10:41 AM	117.17	117.189	117.16	117.17	10321
8/9/2016	10:42 AM	117.155	117.179	117.15	117.16	13493
8/9/2016	10:43 AM	117.13	117.15	117.12	117.15	23113
8/9/2016	10:44 AM	117.1399	117.14	117.13	117.135	23142
8/9/2016	10:45 AM	117.175	117.18	117.13	117.135	21246
8/9/2016	10:46 AM	117.18	117.18	117.17	117.175	12538
8/9/2016	10:47 AM	117.18	117.2	117.18	117.19	30294
8/9/2016	10:48 AM	117.2	117.21	117.18	117.18	16257
8/9/2016	10:49 AM	117.21	117.22	117.185	117.2065	39682
8/9/2016	10:50 AM	117.22	117.229	117.1963	117.211	38664
8/9/2016	10:51 AM	117.2	117.23	117.2	117.22	6792
8/9/2016	10:52 AM	117.165	117.19	117.16	117.19	10696
8/9/2016	10:53 AM	117.16	117.17	117.15	117.17	34007
8/9/2016	10:54 AM	117.141	117.16	117.141	117.16	21304
8/9/2016	10:55 AM	117.13	117.15	117.11	117.15	11413
8/9/2016	10:56 AM	117.1401	117.1401	117.1207	117.13	8215
8/9/2016	10:57 AM	117.1583	117.16	117.14	117.14	14114
8/9/2016	10:58 AM	117.16	117.1793	117.16	117.16	7078
8/9/2016	10:59 AM	117.16	117.165	117.14	117.16	2980
8/9/2016	11:00 AM	117.14	117.16	117.14	117.16	18643
8/9/2016	11:01 AM	117.16	117.17	117.1274	117.14	23815
8/9/2016	11:02 AM	117.17	117.18	117.1448	117.16	27435
8/9/2016	11:03 AM	117.15	117.17	117.15	117.17	1840
8/9/2016	11:04 AM	117.1664	117.1664	117.131	117.1452	25041
8/9/2016	11:05 AM	117.19	117.19	117.1657	117.1657	4626
8/9/2016	11:06 AM	117.19	117.2	117.18	117.19	37780
8/9/2016	11:07 AM	117.22	117.22	117.1862	117.19	25790
8/9/2016	11:08 AM	117.21	117.23	117.21	117.22	40258
8/9/2016	11:09 AM	117.21	117.22	117.2	117.21	3840
8/9/2016	11:10 AM	117.2	117.215	117.19	117.21	22044
8/9/2016	11:11 AM	117.2	117.21	117.1966	117.2	4857
8/9/2016	11:12 AM	117.22	117.22	117.2005	117.2057	26086
8/9/2016	11:13 AM	117.23	117.23	117.21	117.22	48096
8/9/2016	11:14 AM	117.23	117.25	117.22	117.24	22403
8/9/2016	11:15 AM	117.24	117.26	117.24	117.25	30179
8/9/2016	11:16 AM	117.25	117.26	117.24	117.24	16034
8/9/2016	11:17 AM	117.245	117.25	117.24	117.25	5054
8/9/2016	11:18 AM	117.2262	117.25	117.22	117.244	25137
8/9/2016	11:19 AM	117.23	117.235	117.22	117.23	25518
8/9/2016	11:20 AM	117.23	117.24	117.229	117.23	8243
8/9/2016	11:21 AM	117.25	117.257	117.2399	117.24	17003
8/9/2016	11:22 AM	117.2499	117.2499	117.2318	117.24	4604
8/9/2016	11:23 AM	117.261	117.27	117.241	117.241	8017
8/9/2016	11:24 AM	117.279	117.29	117.265	117.265	31666
8/9/2016	11:25 AM	117.25	117.28	117.241	117.28	18282
8/9/2016	11:26 AM	117.2693	117.27	117.25	117.26	7488
8/9/2016	11:27 AM	117.265	117.265	117.24	117.26	49192
8/9/2016	11:28 AM	117.21	117.26	117.21	117.26	9751
8/9/2016	11:29 AM	117.23	117.2385	117.2	117.2001	36560
8/9/2016	11:30 AM	117.23	117.23	117.225	117.23	16889
8/9/2016	11:31 AM	117.22	117.23	117.21	117.23	34834
8/9/2016	11:32 AM	117.22	117.24	117.22	117.23	30454
8/9/2016	11:33 AM	117.18	117.2265	117.18	117.22	25262
8/9/2016	11:34 AM	117.18	117.19	117.17	117.189	10652
8/9/2016	11:35 AM	117.18	117.19	117.16	117.17	20183
8/9/2016	11:36 AM	117.17	117.18	117.16	117.18	22481
8/9/2016	11:37 AM	117.16	117.1665	117.1599	117.16	7395
8/9/2016	11:38 AM	117.16	117.1765	117.155	117.17	21731
8/9/2016	11:39 AM	117.159	117.16	117.145	117.1508	18893
8/9/2016	11:40 AM	117.15	117.16	117.145	117.1578	12790
8/9/2016	11:41 AM	117.16	117.16	117.15	117.15	11712
8/9/2016	11:42 AM	117.16	117.16	117.1516	117.16	16036
8/9/2016	11:43 AM	117.1565	117.17	117.155	117.16	68006
8/9/2016	11:44 AM	117.16	117.17	117.151	117.16	28855
8/9/2016	11:45 AM	117.16	117.18	117.155	117.155	11228
8/9/2016	11:46 AM	117.16	117.16	117.145	117.16	28136
8/9/2016	11:47 AM	117.17	117.17	117.14	117.15	6802
8/9/2016	11:48 AM	117.18	117.195	117.17	117.17	32199
8/9/2016	11:49 AM	117.185	117.19	117.18	117.18	16006
8/9/2016	11:50 AM	117.2	117.2	117.19	117.19	5711
8/9/2016	11:51 AM	117.18	117.1965	117.18	117.19	25941
8/9/2016	11:52 AM	117.1795	117.19	117.17	117.1842	37147
8/9/2016	11:53 AM	117.2	117.2	117.176	117.18	20290
8/9/2016	11:54 AM	117.191	117.2	117.19	117.1965	2672
8/9/2016	11:55 AM	117.2	117.2	117.18	117.199	59473
8/9/2016	11:56 AM	117.19	117.2	117.185	117.19	8768
8/9/2016	11:57 AM	117.19	117.1978	117.1858	117.1962	4202
8/9/2016	11:58 AM	117.199	117.199	117.1827	117.1894	2633
8/9/2016	11:59 AM	117.2	117.2	117.191	117.2	5388
8/9/2016	12:00 PM	117.181	117.21	117.18	117.2	17050
8/9/2016	12:01 PM	117.1858	117.19	117.18	117.18	5595
8/9/2016	12:02 PM	117.18	117.19	117.171	117.19	38369
8/9/2016	12:03 PM	117.2	117.2	117.171	117.171	805
8/9/2016	12:04 PM	117.21	117.21	117.196	117.2	6764
8/9/2016	12:05 PM	117.195	117.21	117.19	117.2	23706
8/9/2016	12:06 PM	117.2	117.201	117.19	117.1999	5360
8/9/2016	12:07 PM	117.25	117.25	117.21	117.21	14364
8/9/2016	12:08 PM	117.25	117.2599	117.25	117.25	6628
8/9/2016	12:09 PM	117.24	117.25	117.24	117.246	6549
8/9/2016	12:10 PM	117.25	117.255	117.241	117.2438	11826
8/9/2016	12:11 PM	117.25	117.26	117.25	117.25	9809
8/9/2016	12:12 PM	117.235	117.25	117.235	117.2469	8763
8/9/2016	12:13 PM	117.24	117.24	117.235	117.235	10200
8/9/2016	12:14 PM	117.24	117.24	117.235	117.24	1624
8/9/2016	12:15 PM	117.2378	117.245	117.235	117.24	14930
8/9/2016	12:16 PM	117.21	117.24	117.21	117.24	11815
8/9/2016	12:17 PM	117.205	117.21	117.2	117.21	23893
8/9/2016	12:18 PM	117.2	117.21	117.2	117.21	7734
8/9/2016	12:19 PM	117.18	117.1931	117.18	117.19	6965
8/9/2016	12:20 PM	117.17	117.189	117.17	117.18	4722
8/9/2016	12:21 PM	117.1665	117.18	117.1665	117.171	7310
8/9/2016	12:22 PM	117.14	117.166	117.14	117.16	7260
8/9/2016	12:23 PM	117.11	117.145	117.11	117.14	37524
8/9/2016	12:24 PM	117.05	117.12	117.03	117.11	102858
8/9/2016	12:25 PM	117.03	117.04	117	117.04	49897
8/9/2016	12:26 PM	117.02	117.0382	117.01	117.03	88456
8/9/2016	12:27 PM	117.035	117.035	117.02	117.02	13074
8/9/2016	12:28 PM	117.05	117.06	117.039	117.04	26218
8/9/2016	12:29 PM	117.045	117.05	117.04	117.05	37256
8/9/2016	12:30 PM	117.05	117.06	117.05	117.05	9559
8/9/2016	12:31 PM	117.05	117.06	117.04	117.05	19674
8/9/2016	12:32 PM	117.04	117.06	117.04	117.05	9548
8/9/2016	12:33 PM	116.96	117.04	116.96	117.04	89346
8/9/2016	12:34 PM	116.93	116.96	116.91	116.959	59033
8/9/2016	12:35 PM	116.95	116.96	116.92	116.93	86132
8/9/2016	12:36 PM	116.92	116.94	116.91	116.94	85811
8/9/2016	12:37 PM	116.94	116.94	116.9199	116.92	70283
8/9/2016	12:38 PM	116.95	116.95	116.93	116.94	26855
8/9/2016	12:39 PM	116.97	116.97	116.9567	116.96	16707
8/9/2016	12:40 PM	116.98	116.98	116.97	116.98	8426
8/9/2016	12:41 PM	116.98	116.99	116.98	116.983	7998
8/9/2016	12:42 PM	116.9857	116.99	116.979	116.98	79151
8/9/2016	12:43 PM	117.01	117.01	116.97	116.98	43133
8/9/2016	12:44 PM	117.0076	117.015	117	117.01	8546
8/9/2016	12:45 PM	116.96	116.99	116.96	116.99	14349
8/9/2016	12:46 PM	116.97	116.98	116.95	116.96	30802
8/9/2016	12:47 PM	116.98	116.98	116.96	116.97	11124
8/9/2016	12:48 PM	116.955	116.98	116.9525	116.98	18805
8/9/2016	12:49 PM	116.96	116.96	116.95	116.96	12538
8/9/2016	12:50 PM	116.97	116.97	116.9564	116.96	2650
8/9/2016	12:51 PM	116.97	116.98	116.96	116.965	6778
8/9/2016	12:52 PM	116.9605	116.98	116.96	116.96	13147
8/9/2016	12:53 PM	116.96	116.9735	116.96	116.97	26573
8/9/2016	12:54 PM	116.96	116.97	116.95	116.96	38553
8/9/2016	12:55 PM	116.96	116.97	116.95	116.95	4759
8/9/2016	12:56 PM	116.96	116.98	116.95	116.96	10852
8/9/2016	12:57 PM	116.95	116.97	116.95	116.961	2750
8/9/2016	12:58 PM	116.97	116.97	116.94	116.94	7043
8/9/2016	12:59 PM	116.97	116.98	116.97	116.97	1971
8/9/2016	1:00 PM	116.965	116.98	116.96	116.98	6851
8/9/2016	1:01 PM	116.996	117	116.97	116.97	14259
8/9/2016	1:02 PM	117	117	116.99	117	8692
8/9/2016	1:03 PM	117	117.01	116.99	116.99	21871
8/9/2016	1:04 PM	117.03	117.03	117	117.009	25806
8/9/2016	1:05 PM	117.02	117.03	117.0101	117.0242	12127
8/9/2016	1:06 PM	117.02	117.03	117.01	117.02	22272
8/9/2016	1:07 PM	117.02	117.03	117.02	117.02	20560
8/9/2016	1:08 PM	117.02	117.03	117.02	117.02	9321
8/9/2016	1:09 PM	117.01	117.04	117.01	117.02	8475
8/9/2016	1:10 PM	117	117.01	117	117.009	13800
8/9/2016	1:11 PM	116.995	117	116.99	116.995	59548
8/9/2016	1:12 PM	117	117	116.995	116.9969	880
8/9/2016	1:13 PM	117	117.01	116.991	116.991	4806
8/9/2016	1:14 PM	117	117	117	117	800
8/9/2016	1:15 PM	116.99	116.995	116.99	116.995	4349
8/9/2016	1:16 PM	116.995	117	116.99	116.99	2141
8/9/2016	1:17 PM	117	117	117	117	2256
8/9/2016	1:18 PM	117.02	117.02	117.001	117.005	10533
8/9/2016	1:19 PM	117.045	117.05	117.02	117.02	10344
8/9/2016	1:20 PM	117.03	117.05	117.024	117.05	10258
8/9/2016	1:21 PM	117.05	117.0562	117.04	117.04	26944
8/9/2016	1:22 PM	117.06	117.06	117.05	117.06	11768
8/9/2016	1:23 PM	117.05	117.0595	117.05	117.05	3190
8/9/2016	1:24 PM	117.04	117.06	117.04	117.05	20612
8/9/2016	1:25 PM	117.0263	117.04	117.021	117.04	5183
8/9/2016	1:26 PM	117	117.02	117	117.02	7433
8/9/2016	1:27 PM	117.02	117.02	117.01	117.01	3607
8/9/2016	1:28 PM	117.01	117.029	117.01	117.02	16903
8/9/2016	1:29 PM	116.99	117.01	116.98	117	45796
8/9/2016	1:30 PM	116.996	117	116.99	116.99	4178
8/9/2016	1:31 PM	116.99	117	116.985	117	31551
8/9/2016	1:32 PM	116.99	117	116.98	116.986	21016
8/9/2016	1:33 PM	116.995	116.999	116.989	116.9938	65822
8/9/2016	1:34 PM	116.99	117.01	116.9868	116.99	31342
8/9/2016	1:35 PM	117.0099	117.01	116.995	116.995	18670
8/9/2016	1:36 PM	117.025	117.025	117	117.01	11660
8/9/2016	1:37 PM	117.015	117.03	117	117.02	13012
8/9/2016	1:38 PM	116.99	117.01	116.98	117.01	14036
8/9/2016	1:39 PM	116.9865	117	116.9865	117	56011
8/9/2016	1:40 PM	116.96	116.99	116.95	116.99	304299
8/9/2016	1:41 PM	116.93	116.97	116.925	116.96	109231
8/9/2016	1:42 PM	116.881	116.9299	116.88	116.92	94074
8/9/2016	1:43 PM	116.88	116.898	116.87	116.881	49637
8/9/2016	1:44 PM	116.8792	116.899	116.87	116.88	23267
8/9/2016	1:45 PM	116.89	116.89	116.87	116.87	5630
8/9/2016	1:46 PM	116.89	116.9	116.87	116.9	233011
8/9/2016	1:47 PM	116.899	116.9	116.89	116.89	5724
8/9/2016	1:48 PM	116.92	116.92	116.891	116.9	25359
8/9/2016	1:49 PM	116.9	116.9193	116.9	116.9193	4969
8/9/2016	1:50 PM	116.9268	116.93	116.91	116.91	5615
8/9/2016	1:51 PM	116.94	116.94	116.92	116.93	67366
8/9/2016	1:52 PM	116.93	116.93	116.9289	116.9289	1700
8/9/2016	1:53 PM	116.889	116.93	116.884	116.93	10254
8/9/2016	1:54 PM	116.8743	116.88	116.868	116.88	55712
8/9/2016	1:55 PM	116.8801	116.89	116.88	116.88	1606
8/9/2016	1:56 PM	116.871	116.89	116.87	116.8831	53614
8/9/2016	1:57 PM	116.9132	116.92	116.88	116.88	4743
8/9/2016	1:58 PM	116.94	116.9435	116.91	116.91	35877
8/9/2016	1:59 PM	116.94	116.96	116.94	116.95	16379
8/9/2016	2:00 PM	116.95	116.95	116.94	116.94	2900
8/9/2016	2:01 PM	116.9701	116.975	116.9444	116.9444	14666
8/9/2016	2:02 PM	116.965	116.975	116.96	116.97	4650
8/9/2016	2:03 PM	116.97	116.975	116.9628	116.9675	3910
8/9/2016	2:04 PM	116.95	116.97	116.9446	116.97	13700
8/9/2016	2:05 PM	116.95	116.955	116.9458	116.95	1689
8/9/2016	2:06 PM	116.945	116.96	116.94	116.9433	6694
8/9/2016	2:07 PM	116.93	116.95	116.92	116.95	59760
8/9/2016	2:08 PM	116.9	116.93	116.9	116.93	20193
8/9/2016	2:09 PM	116.9269	116.93	116.9	116.9	8915
8/9/2016	2:10 PM	116.94	116.94	116.93	116.93	1000
8/9/2016	2:11 PM	116.96	116.96	116.92	116.93	33458
8/9/2016	2:12 PM	116.97	116.97	116.951	116.951	2875
8/9/2016	2:13 PM	116.969	116.97	116.965	116.97	13041
8/9/2016	2:14 PM	116.95	116.9601	116.95	116.9601	5162
8/9/2016	2:15 PM	116.96	116.96	116.94	116.95	14050
8/9/2016	2:16 PM	116.95	116.965	116.95	116.95	2749
8/9/2016	2:17 PM	116.96	116.96	116.95	116.95	900
8/9/2016	2:18 PM	116.95	116.9533	116.93	116.95	9137
8/9/2016	2:19 PM	116.99	116.99	116.95	116.95	5592
8/9/2016	2:20 PM	117.0037	117.01	116.99	116.99	20656
8/9/2016	2:21 PM	117	117.001	116.99	117	142612
8/9/2016	2:22 PM	116.98	117	116.98	117	2500
8/9/2016	2:23 PM	116.976	116.985	116.9635	116.98	5976
8/9/2016	2:24 PM	116.955	116.97	116.955	116.97	5500
8/9/2016	2:25 PM	116.9565	116.96	116.95	116.955	1892
8/9/2016	2:26 PM	116.96	116.96	116.94	116.95	7852
8/9/2016	2:27 PM	116.96	116.969	116.95	116.969	17745
8/9/2016	2:28 PM	116.96	116.975	116.955	116.96	43558
8/9/2016	2:29 PM	116.961	116.97	116.961	116.97	2255
8/9/2016	2:30 PM	116.9	116.966	116.9	116.966	23139
8/9/2016	2:31 PM	116.9	116.9	116.89	116.9	107385
8/9/2016	2:32 PM	116.83	116.9	116.82	116.9	144999
8/9/2016	2:33 PM	116.801	116.83	116.8001	116.83	121128
8/9/2016	2:34 PM	116.815	116.83	116.8	116.81	44856
8/9/2016	2:35 PM	116.76	116.819	116.76	116.8	157908
8/9/2016	2:36 PM	116.8	116.8093	116.76	116.76	56941
8/9/2016	2:37 PM	116.78	116.83	116.78	116.81	259609
8/9/2016	2:38 PM	116.815	116.815	116.77	116.78	110934
8/9/2016	2:39 PM	116.8	116.81	116.78	116.8	67302
8/9/2016	2:40 PM	116.79	116.805	116.7676	116.8	81678
8/9/2016	2:41 PM	116.775	116.79	116.77	116.785	33086
8/9/2016	2:42 PM	116.79	116.79	116.77	116.78	31454
8/9/2016	2:43 PM	116.8	116.8	116.78	116.795	21202
8/9/2016	2:44 PM	116.8	116.8	116.7935	116.8	4247
8/9/2016	2:45 PM	116.84	116.84	116.8	116.8	72858
8/9/2016	2:46 PM	116.83	116.845	116.82	116.84	20198
8/9/2016	2:47 PM	116.835	116.84	116.83	116.83	11399
8/9/2016	2:48 PM	116.8208	116.835	116.815	116.835	17825
8/9/2016	2:49 PM	116.82	116.82	116.81	116.82	55725
8/9/2016	2:50 PM	116.8267	116.83	116.82	116.82	9217
8/9/2016	2:51 PM	116.84	116.8474	116.83	116.83	7385
8/9/2016	2:52 PM	116.85	116.85	116.83	116.8401	16395
8/9/2016	2:53 PM	116.86	116.875	116.85	116.85	63560
8/9/2016	2:54 PM	116.86	116.87	116.84	116.87	51941
8/9/2016	2:55 PM	116.87	116.87	116.86	116.86	72436
8/9/2016	2:56 PM	116.8899	116.899	116.87	116.87	62447
8/9/2016	2:57 PM	116.88	116.897	116.88	116.881	64822
8/9/2016	2:58 PM	116.9064	116.91	116.88	116.885	26414
8/9/2016	2:59 PM	116.89	116.9096	116.89	116.907	23989
8/9/2016	3:00 PM	116.91	116.91	116.88	116.89	16030
8/9/2016	3:01 PM	116.88	116.92	116.87	116.905	54645
8/9/2016	3:02 PM	116.875	116.8794	116.865	116.87	15645
8/9/2016	3:03 PM	116.87	116.89	116.87	116.87	6844
8/9/2016	3:04 PM	116.8534	116.875	116.8534	116.875	31897
8/9/2016	3:05 PM	116.85	116.8679	116.85	116.86	5446
8/9/2016	3:06 PM	116.86	116.87	116.85	116.8501	8466
8/9/2016	3:07 PM	116.8601	116.875	116.85	116.86	24287
8/9/2016	3:08 PM	116.87	116.875	116.86	116.87	45013
8/9/2016	3:09 PM	116.89	116.9	116.866	116.87	12569
8/9/2016	3:10 PM	116.905	116.91	116.881	116.885	10379
8/9/2016	3:11 PM	116.92	116.93	116.91	116.91	14333
8/9/2016	3:12 PM	116.911	116.93	116.911	116.925	12239
8/9/2016	3:13 PM	116.9	116.92	116.9	116.9165	68018
8/9/2016	3:14 PM	116.881	116.905	116.87	116.9	16708
8/9/2016	3:15 PM	116.88	116.88	116.87	116.88	19462
8/9/2016	3:16 PM	116.88	116.89	116.87	116.88	17212
8/9/2016	3:17 PM	116.84	116.89	116.83	116.88	34983
8/9/2016	3:18 PM	116.85	116.85	116.825	116.83	24107
8/9/2016	3:19 PM	116.8736	116.885	116.85	116.85	11239
8/9/2016	3:20 PM	116.85	116.8775	116.85	116.875	19893
8/9/2016	3:21 PM	116.8525	116.88	116.85	116.85	8934
8/9/2016	3:22 PM	116.87	116.88	116.86	116.86	4550
8/9/2016	3:23 PM	116.87	116.88	116.87	116.88	10923
8/9/2016	3:24 PM	116.909	116.91	116.87	116.87	21256
8/9/2016	3:25 PM	116.91	116.91	116.89	116.901	26119
8/9/2016	3:26 PM	116.94	116.94	116.91	116.91	31700
8/9/2016	3:27 PM	116.94	116.94	116.92	116.93	30045
8/9/2016	3:28 PM	116.92	116.94	116.92	116.93	10482
8/9/2016	3:29 PM	116.94	116.94	116.92	116.925	21379
8/9/2016	3:30 PM	116.92	116.945	116.92	116.945	14752
8/9/2016	3:31 PM	116.89	116.925	116.89	116.925	6532
8/9/2016	3:32 PM	116.9	116.9	116.88	116.89	32899
8/9/2016	3:33 PM	116.91	116.91	116.89	116.89	5181
8/9/2016	3:34 PM	116.9	116.93	116.9	116.9001	42643
8/9/2016	3:35 PM	116.91	116.92	116.9	116.909	28723
8/9/2016	3:36 PM	116.91	116.92	116.9	116.91	24548
8/9/2016	3:37 PM	116.905	116.9199	116.9	116.9199	72333
8/9/2016	3:38 PM	116.875	116.905	116.87	116.905	201066
8/9/2016	3:39 PM	116.91	116.91	116.87	116.875	78174
8/9/2016	3:40 PM	116.9	116.91	116.9	116.9035	22405
8/9/2016	3:41 PM	116.91	116.92	116.9	116.9	42913
8/9/2016	3:42 PM	116.91	116.92	116.89	116.901	71639
8/9/2016	3:43 PM	116.895	116.901	116.89	116.901	10520
8/9/2016	3:44 PM	116.9	116.9	116.875	116.895	49049
8/9/2016	3:45 PM	116.9	116.9	116.89	116.895	22404
8/9/2016	3:46 PM	116.91	116.919	116.89	116.895	37351
8/9/2016	3:47 PM	116.92	116.93	116.91	116.91	56467
8/9/2016	3:48 PM	116.875	116.92	116.87	116.92	34200
8/9/2016	3:49 PM	116.86	116.879	116.85	116.87	57024
8/9/2016	3:50 PM	116.905	116.91	116.86	116.87	48114
8/9/2016	3:51 PM	116.905	116.91	116.89	116.91	58621
8/9/2016	3:52 PM	116.91	116.92	116.905	116.91	42050
8/9/2016	3:53 PM	116.89	116.92	116.89	116.9125	100210
8/9/2016	3:54 PM	116.909	116.91	116.89	116.8969	32088
8/9/2016	3:55 PM	116.93	116.93	116.9001	116.905	107478
8/9/2016	3:56 PM	116.9	116.94	116.89	116.93	76313
8/9/2016	3:57 PM	116.9	116.93	116.899	116.9	45413
8/9/2016	3:58 PM	116.895	116.915	116.88	116.9	51732
8/9/2016	3:59 PM	116.89	116.9	116.88	116.89	55074
8/9/2016	4:00 PM	116.92	116.92	116.87	116.89	335004
8/10/2016	9:31 AM	116.98	117.02	116.94	116.965	176673
8/10/2016	9:32 AM	116.93	117	116.93	116.99	107331
8/10/2016	9:33 AM	116.92	116.97	116.9101	116.93	37631
8/10/2016	9:34 AM	116.93	116.95	116.9	116.92	40929
8/10/2016	9:35 AM	116.94	116.95	116.92	116.926	24363
8/10/2016	9:36 AM	116.89	116.965	116.884	116.94	40013
8/10/2016	9:37 AM	116.8499	116.89	116.84	116.88	46713
8/10/2016	9:38 AM	116.8499	116.86	116.84	116.85	9306
8/10/2016	9:39 AM	116.85	116.86	116.84	116.86	18573
8/10/2016	9:40 AM	116.9307	116.94	116.8458	116.85	26719
8/10/2016	9:41 AM	116.84	116.9407	116.84	116.94	30893
8/10/2016	9:42 AM	116.845	116.88	116.84	116.8407	21841
8/10/2016	9:43 AM	116.85	116.85	116.78	116.84	27008
8/10/2016	9:44 AM	116.9	116.91	116.84	116.8537	51738
8/10/2016	9:45 AM	116.88	116.925	116.88	116.9	31331
8/10/2016	9:46 AM	116.93	116.93	116.84	116.88	29557
8/10/2016	9:47 AM	116.88	116.94	116.86	116.94	25963
8/10/2016	9:48 AM	116.88	116.905	116.865	116.89	9892
8/10/2016	9:49 AM	116.889	116.9	116.87	116.87	15080
8/10/2016	9:50 AM	116.89	116.9	116.86	116.88	28000
8/10/2016	9:51 AM	116.86	116.91	116.85	116.89	26288
8/10/2016	9:52 AM	116.84	116.8676	116.831	116.86	15928
8/10/2016	9:53 AM	116.87	116.87	116.84	116.84	3016
8/10/2016	9:54 AM	116.875	116.88	116.85	116.86	14300
8/10/2016	9:55 AM	116.9	116.9	116.86	116.86	12140
8/10/2016	9:56 AM	116.97	116.97	116.9	116.9	17441
8/10/2016	9:57 AM	116.93	116.96	116.9107	116.96	6894
8/10/2016	9:58 AM	116.92	116.925	116.91	116.92	8756
8/10/2016	9:59 AM	116.88	116.93	116.865	116.925	11087
8/10/2016	10:00 AM	116.74	116.87	116.74	116.87	38638
8/10/2016	10:01 AM	116.8	116.83	116.75	116.75	37544
8/10/2016	10:02 AM	116.785	116.815	116.774	116.815	41716
8/10/2016	10:03 AM	116.81	116.81	116.77	116.78	63042
8/10/2016	10:04 AM	116.81	116.8485	116.8001	116.8052	41321
8/10/2016	10:05 AM	116.85	116.858	116.82	116.82	15641
8/10/2016	10:06 AM	116.85	116.86	116.8299	116.85	33211
8/10/2016	10:07 AM	116.82	116.85	116.82	116.85	14239
8/10/2016	10:08 AM	116.87	116.87	116.79	116.81	14837
8/10/2016	10:09 AM	116.87	116.87	116.86	116.87	2967
8/10/2016	10:10 AM	116.89	116.8999	116.87	116.88	10791
8/10/2016	10:11 AM	116.871	116.92	116.87	116.9	16502
8/10/2016	10:12 AM	116.87	116.88	116.865	116.88	3300
8/10/2016	10:13 AM	116.86	116.875	116.85	116.87	5435
8/10/2016	10:14 AM	116.8901	116.8999	116.8585	116.8585	7080
8/10/2016	10:15 AM	116.86	116.905	116.86	116.9	14801
8/10/2016	10:16 AM	116.86	116.88	116.84	116.86	26369
8/10/2016	10:17 AM	116.85	116.87	116.85	116.86	3694
8/10/2016	10:18 AM	116.83	116.86	116.82	116.86	97148
8/10/2016	10:19 AM	116.83	116.84	116.82	116.83	32506
8/10/2016	10:20 AM	116.8	116.825	116.8	116.82	39234
8/10/2016	10:21 AM	116.88	116.905	116.8	116.8	49642
8/10/2016	10:22 AM	116.9	116.91	116.885	116.89	19874
8/10/2016	10:23 AM	116.965	116.99	116.91	116.91	72481
8/10/2016	10:24 AM	116.97	116.99	116.96	116.97	56282
8/10/2016	10:25 AM	116.945	116.98	116.945	116.97	18942
8/10/2016	10:26 AM	116.92	116.95	116.92	116.95	19887
8/10/2016	10:27 AM	116.89	116.92	116.89	116.92	18436
8/10/2016	10:28 AM	116.87	116.9	116.87	116.89	5744
8/10/2016	10:29 AM	116.83	116.88	116.8007	116.86	33645
8/10/2016	10:30 AM	116.8	116.83	116.78	116.83	63115
8/10/2016	10:31 AM	116.81	116.86	116.7907	116.7907	15211
8/10/2016	10:32 AM	116.82	116.84	116.81	116.81	22902
8/10/2016	10:33 AM	116.77	116.825	116.76	116.82	68168
8/10/2016	10:34 AM	116.7619	116.8	116.76	116.77	35754
8/10/2016	10:35 AM	116.77	116.79	116.76	116.77	23612
8/10/2016	10:36 AM	116.8	116.82	116.77	116.77	61271
8/10/2016	10:37 AM	116.79	116.8	116.7848	116.8	199931
8/10/2016	10:38 AM	116.765	116.79	116.765	116.78	16862
8/10/2016	10:39 AM	116.7907	116.8	116.765	116.77	30216
8/10/2016	10:40 AM	116.77	116.78	116.74	116.78	40774
8/10/2016	10:41 AM	116.75	116.765	116.74	116.765	22511
8/10/2016	10:42 AM	116.78	116.78	116.731	116.74	34511
8/10/2016	10:43 AM	116.76	116.79	116.75	116.78	12127
8/10/2016	10:44 AM	116.755	116.77	116.75	116.76	48025
8/10/2016	10:45 AM	116.79	116.79	116.751	116.76	34089
8/10/2016	10:46 AM	116.77	116.79	116.76	116.79	25527
8/10/2016	10:47 AM	116.765	116.78	116.765	116.78	9933
8/10/2016	10:48 AM	116.795	116.8	116.77	116.77	20377
8/10/2016	10:49 AM	116.81	116.82	116.795	116.8	271256
8/10/2016	10:50 AM	116.78	116.82	116.78	116.81	62993
8/10/2016	10:51 AM	116.7999	116.8	116.78	116.79	21832
8/10/2016	10:52 AM	116.8	116.81	116.79	116.8	160071
8/10/2016	10:53 AM	116.79	116.8	116.79	116.8	95200
8/10/2016	10:54 AM	116.79	116.795	116.77	116.79	74126
8/10/2016	10:55 AM	116.8	116.81	116.79	116.8	61393
8/10/2016	10:56 AM	116.77	116.81	116.76	116.79	37999
8/10/2016	10:57 AM	116.7425	116.765	116.71	116.76	121528
8/10/2016	10:58 AM	116.769	116.77	116.7375	116.74	26708
8/10/2016	10:59 AM	116.74	116.77	116.74	116.77	46777
8/10/2016	11:00 AM	116.765	116.77	116.74	116.75	39731
8/10/2016	11:01 AM	116.8	116.83	116.77	116.77	91349
8/10/2016	11:02 AM	116.8	116.81	116.79	116.8	39745
8/10/2016	11:03 AM	116.82	116.83	116.8	116.8	181653
8/10/2016	11:04 AM	116.81	116.82	116.8	116.82	102024
8/10/2016	11:05 AM	116.84	116.84	116.8	116.81	80487
8/10/2016	11:06 AM	116.825	116.84	116.8201	116.83	11013
8/10/2016	11:07 AM	116.78	116.82	116.77	116.82	31330
8/10/2016	11:08 AM	116.795	116.795	116.77	116.77	9737
8/10/2016	11:09 AM	116.8	116.82	116.7942	116.8	21245
8/10/2016	11:10 AM	116.75	116.8	116.75	116.8	19480
8/10/2016	11:11 AM	116.68	116.76	116.67	116.75	99499
8/10/2016	11:12 AM	116.7	116.7	116.68	116.6889	23713
8/10/2016	11:13 AM	116.6519	116.6919	116.65	116.69	53472
8/10/2016	11:14 AM	116.67	116.68	116.65	116.659	42632
8/10/2016	11:15 AM	116.64	116.6638	116.64	116.6638	23505
8/10/2016	11:16 AM	116.53	116.64	116.51	116.63	112342
8/10/2016	11:17 AM	116.52	116.55	116.52	116.53	31210
8/10/2016	11:18 AM	116.45	116.53	116.44	116.52	187617
8/10/2016	11:19 AM	116.471	116.4716	116.45	116.45	82682
8/10/2016	11:20 AM	116.4316	116.49	116.41	116.48	86966
8/10/2016	11:21 AM	116.4264	116.44	116.41	116.43	40146
8/10/2016	11:22 AM	116.4489	116.45	116.42	116.431	27453
8/10/2016	11:23 AM	116.41	116.4501	116.41	116.4489	35818
8/10/2016	11:24 AM	116.44	116.44	116.41	116.41	33846
8/10/2016	11:25 AM	116.44	116.445	116.42	116.435	85565
8/10/2016	11:26 AM	116.435	116.45	116.4201	116.45	56117
8/10/2016	11:27 AM	116.45	116.46	116.43	116.43	24860
8/10/2016	11:28 AM	116.48	116.48	116.4442	116.45	49614
8/10/2016	11:29 AM	116.44	116.475	116.44	116.47	119161
8/10/2016	11:30 AM	116.46	116.46	116.43	116.44	45670
8/10/2016	11:31 AM	116.44	116.46	116.44	116.46	20814
8/10/2016	11:32 AM	116.41	116.4448	116.38	116.44	36888
8/10/2016	11:33 AM	116.36	116.41	116.3542	116.41	29724
8/10/2016	11:34 AM	116.3486	116.36	116.3486	116.35	29728
8/10/2016	11:35 AM	116.3599	116.36	116.34	116.345	46792
8/10/2016	11:36 AM	116.36	116.36	116.31	116.35	47233
8/10/2016	11:37 AM	116.38	116.3875	116.36	116.36	33760
8/10/2016	11:38 AM	116.41	116.42	116.38	116.38	8570
8/10/2016	11:39 AM	116.425	116.4361	116.42	116.42	33515
8/10/2016	11:40 AM	116.43	116.43	116.4149	116.421	15859
8/10/2016	11:41 AM	116.42	116.435	116.42	116.425	5864
8/10/2016	11:42 AM	116.4239	116.43	116.42	116.43	8365
8/10/2016	11:43 AM	116.41	116.42	116.4	116.42	8606
8/10/2016	11:44 AM	116.3999	116.4293	116.3999	116.42	3258
8/10/2016	11:45 AM	116.42	116.42	116.4	116.4	13896
8/10/2016	11:46 AM	116.4	116.43	116.4	116.42	6010
8/10/2016	11:47 AM	116.36	116.42	116.36	116.41	12962
8/10/2016	11:48 AM	116.385	116.3892	116.3639	116.366	7437
8/10/2016	11:49 AM	116.4	116.4	116.38	116.38	8750
8/10/2016	11:50 AM	116.42	116.43	116.4	116.41	9145
8/10/2016	11:51 AM	116.43	116.436	116.42	116.42	4354
8/10/2016	11:52 AM	116.44	116.45	116.425	116.425	20858
8/10/2016	11:53 AM	116.45	116.45	116.43	116.43	8841
8/10/2016	11:54 AM	116.46	116.4674	116.45	116.45	12403
8/10/2016	11:55 AM	116.44	116.451	116.42	116.451	9053
8/10/2016	11:56 AM	116.45	116.45	116.44	116.445	58939
8/10/2016	11:57 AM	116.4399	116.449	116.43	116.445	5707
8/10/2016	11:58 AM	116.455	116.455	116.43	116.43	21587
8/10/2016	11:59 AM	116.45	116.46	116.45	116.45	4587
8/10/2016	12:00 PM	116.44	116.45	116.4399	116.445	7777
8/10/2016	12:01 PM	116.44	116.44	116.43	116.43	4208
8/10/2016	12:02 PM	116.45	116.45	116.4299	116.43	3850
8/10/2016	12:03 PM	116.46	116.46	116.45	116.46	2100
8/10/2016	12:04 PM	116.48	116.48	116.47	116.47	16611
8/10/2016	12:05 PM	116.519	116.52	116.48	116.48	29208
8/10/2016	12:06 PM	116.53	116.5495	116.515	116.52	38593
8/10/2016	12:07 PM	116.5411	116.5499	116.53	116.535	10411
8/10/2016	12:08 PM	116.54	116.55	116.53	116.55	14078
8/10/2016	12:09 PM	116.58	116.59	116.54	116.54	6395
8/10/2016	12:10 PM	116.59	116.6	116.58	116.58	37445
8/10/2016	12:11 PM	116.6	116.61	116.59	116.6	15331
8/10/2016	12:12 PM	116.59	116.595	116.58	116.59	18105
8/10/2016	12:13 PM	116.5891	116.6	116.585	116.59	3835
8/10/2016	12:14 PM	116.58	116.585	116.57	116.58	9355
8/10/2016	12:15 PM	116.565	116.585	116.56	116.58	24241
8/10/2016	12:16 PM	116.5637	116.57	116.5634	116.57	4634
8/10/2016	12:17 PM	116.5603	116.58	116.56	116.57	9671
8/10/2016	12:18 PM	116.57	116.58	116.56	116.57	5181
8/10/2016	12:19 PM	116.56	116.57	116.56	116.57	13129
8/10/2016	12:20 PM	116.58	116.58	116.551	116.56	7937
8/10/2016	12:21 PM	116.6001	116.6001	116.59	116.59	1986
8/10/2016	12:22 PM	116.61	116.62	116.61	116.61	8170
8/10/2016	12:23 PM	116.59	116.61	116.59	116.6	18387
8/10/2016	12:24 PM	116.58	116.59	116.58	116.587	14038
8/10/2016	12:25 PM	116.55	116.58	116.545	116.579	10927
8/10/2016	12:26 PM	116.57	116.58	116.56	116.56	13742
8/10/2016	12:27 PM	116.56	116.5737	116.56	116.57	3700
8/10/2016	12:28 PM	116.58	116.58	116.5625	116.57	1615
8/10/2016	12:29 PM	116.57	116.58	116.57	116.57	650
8/10/2016	12:30 PM	116.565	116.57	116.555	116.56	14820
8/10/2016	12:31 PM	116.57	116.58	116.56	116.561	1708
8/10/2016	12:32 PM	116.59	116.59	116.57	116.57	16229
8/10/2016	12:33 PM	116.58	116.5899	116.57	116.5899	15794
8/10/2016	12:34 PM	116.57	116.5856	116.57	116.58	16900
8/10/2016	12:35 PM	116.575	116.5758	116.5625	116.57	12452
8/10/2016	12:36 PM	116.59	116.59	116.57	116.575	3992
8/10/2016	12:37 PM	116.59	116.592	116.58	116.58	2379
8/10/2016	12:38 PM	116.6	116.6	116.59	116.59	5320
8/10/2016	12:39 PM	116.6	116.6	116.58	116.6	11640
8/10/2016	12:40 PM	116.6	116.6077	116.6	116.6034	8443
8/10/2016	12:41 PM	116.605	116.613	116.605	116.61	5600
8/10/2016	12:42 PM	116.59	116.6101	116.58	116.6101	15836
8/10/2016	12:43 PM	116.58	116.6	116.58	116.584	3222
8/10/2016	12:44 PM	116.575	116.59	116.57	116.58	4869
8/10/2016	12:45 PM	116.59	116.59	116.57	116.58	17025
8/10/2016	12:46 PM	116.6	116.61	116.591	116.591	8235
8/10/2016	12:47 PM	116.61	116.61	116.5958	116.6	3700
8/10/2016	12:48 PM	116.649	116.65	116.615	116.62	11300
8/10/2016	12:49 PM	116.6599	116.66	116.641	116.6437	29106
8/10/2016	12:50 PM	116.635	116.6599	116.635	116.6599	4634
8/10/2016	12:51 PM	116.66	116.66	116.635	116.64	10281
8/10/2016	12:52 PM	116.67	116.67	116.65	116.65	7420
8/10/2016	12:53 PM	116.6765	116.68	116.665	116.665	4500
8/10/2016	12:54 PM	116.691	116.71	116.67	116.67	11061
8/10/2016	12:55 PM	116.69	116.7063	116.69	116.7	11693
8/10/2016	12:56 PM	116.685	116.695	116.685	116.69	5347
8/10/2016	12:57 PM	116.67	116.68	116.67	116.68	10697
8/10/2016	12:58 PM	116.675	116.6854	116.6739	116.68	4749
8/10/2016	12:59 PM	116.69	116.69	116.68	116.68	5081
8/10/2016	1:00 PM	116.69	116.69	116.675	116.685	5772
8/10/2016	1:01 PM	116.7	116.7	116.68	116.7	9600
8/10/2016	1:02 PM	116.69	116.696	116.69	116.69	2124
8/10/2016	1:03 PM	116.695	116.71	116.6937	116.6999	12531
8/10/2016	1:04 PM	116.7001	116.705	116.69	116.6936	6109
8/10/2016	1:05 PM	116.7	116.71	116.7	116.7	5490
8/10/2016	1:06 PM	116.68	116.7	116.68	116.7	8764
8/10/2016	1:07 PM	116.67	116.6767	116.67	116.67	3208
8/10/2016	1:08 PM	116.6712	116.68	116.6638	116.67	100864
8/10/2016	1:09 PM	116.68	116.6877	116.675	116.68	63373
8/10/2016	1:10 PM	116.6841	116.69	116.67	116.68	498679
8/10/2016	1:11 PM	116.7	116.705	116.68	116.68	61276
8/10/2016	1:12 PM	116.67	116.7	116.66	116.69	76755
8/10/2016	1:13 PM	116.6636	116.67	116.66	116.67	8680
8/10/2016	1:14 PM	116.6691	116.675	116.66	116.66	23036
8/10/2016	1:15 PM	116.63	116.67	116.63	116.669	15738
8/10/2016	1:16 PM	116.62	116.64	116.61	116.6325	23754
8/10/2016	1:17 PM	116.59	116.6211	116.59	116.62	9756
8/10/2016	1:18 PM	116.6199	116.6199	116.58	116.58	16746
8/10/2016	1:19 PM	116.59	116.62	116.59	116.619	29552
8/10/2016	1:20 PM	116.59	116.596	116.5849	116.59	16302
8/10/2016	1:21 PM	116.59	116.5944	116.5801	116.5944	5901
8/10/2016	1:22 PM	116.605	116.61	116.5825	116.59	17764
8/10/2016	1:23 PM	116.595	116.605	116.59	116.6007	32785
8/10/2016	1:24 PM	116.6	116.6	116.58	116.59	14357
8/10/2016	1:25 PM	116.5984	116.6	116.591	116.6	7400
8/10/2016	1:26 PM	116.6	116.61	116.594	116.595	3060
8/10/2016	1:27 PM	116.61	116.615	116.6	116.6063	12060
8/10/2016	1:28 PM	116.63	116.639	116.605	116.61	50456
8/10/2016	1:29 PM	116.625	116.64	116.62	116.63	31252
8/10/2016	1:30 PM	116.63	116.63	116.61	116.63	8182
8/10/2016	1:31 PM	116.62	116.625	116.615	116.62	11292
8/10/2016	1:32 PM	116.585	116.62	116.585	116.61	33193
8/10/2016	1:33 PM	116.58	116.595	116.57	116.585	14968
8/10/2016	1:34 PM	116.57	116.58	116.5699	116.5737	12822
8/10/2016	1:35 PM	116.57	116.58	116.56	116.5799	3371
8/10/2016	1:36 PM	116.58	116.58	116.56	116.565	20491
8/10/2016	1:37 PM	116.6	116.6	116.56	116.57	4411
8/10/2016	1:38 PM	116.635	116.635	116.6	116.6	15213
8/10/2016	1:39 PM	116.62	116.63	116.62	116.63	9198
8/10/2016	1:40 PM	116.62	116.63	116.61	116.62	4106
8/10/2016	1:41 PM	116.61	116.6198	116.61	116.615	4811
8/10/2016	1:42 PM	116.6437	116.65	116.62	116.62	20267
8/10/2016	1:43 PM	116.658	116.67	116.6436	116.65	10871
8/10/2016	1:44 PM	116.67	116.68	116.65	116.656	30006
8/10/2016	1:45 PM	116.65	116.67	116.65	116.67	4979
8/10/2016	1:46 PM	116.67	116.67	116.65	116.655	5501
8/10/2016	1:47 PM	116.665	116.665	116.66	116.66	1600
8/10/2016	1:48 PM	116.66	116.6757	116.66	116.665	7255
8/10/2016	1:49 PM	116.655	116.669	116.6501	116.66	2270
8/10/2016	1:50 PM	116.6459	116.6592	116.64	116.65	3073
8/10/2016	1:51 PM	116.64	116.6467	116.63	116.64	5880
8/10/2016	1:52 PM	116.64	116.6465	116.64	116.64	1220
8/10/2016	1:53 PM	116.635	116.64	116.63	116.63	7619
8/10/2016	1:54 PM	116.635	116.64	116.63	116.63	2631
8/10/2016	1:55 PM	116.64	116.65	116.635	116.635	25294
8/10/2016	1:56 PM	116.655	116.66	116.64	116.64	6186
8/10/2016	1:57 PM	116.63	116.65	116.63	116.65	2482
8/10/2016	1:58 PM	116.62	116.64	116.61	116.64	9052
8/10/2016	1:59 PM	116.62	116.6239	116.62	116.62	5529
8/10/2016	2:00 PM	116.59	116.62	116.59	116.62	1479
8/10/2016	2:01 PM	116.6	116.6	116.58	116.5834	24001
8/10/2016	2:02 PM	116.6	116.6099	116.59	116.59	11551
8/10/2016	2:03 PM	116.61	116.62	116.6	116.61	13188
8/10/2016	2:04 PM	116.647	116.647	116.605	116.605	9500
8/10/2016	2:05 PM	116.63	116.64	116.63	116.64	6599
8/10/2016	2:06 PM	116.6342	116.64	116.625	116.64	7500
8/10/2016	2:07 PM	116.66	116.66	116.61	116.62	5554
8/10/2016	2:08 PM	116.635	116.65	116.634	116.65	4003
8/10/2016	2:09 PM	116.62	116.6366	116.615	116.635	19957
8/10/2016	2:10 PM	116.57	116.6125	116.57	116.6125	35852
8/10/2016	2:11 PM	116.57	116.58	116.57	116.57	4359
8/10/2016	2:12 PM	116.59	116.59	116.57	116.57	1800
8/10/2016	2:13 PM	116.6	116.605	116.59	116.59	30687
8/10/2016	2:14 PM	116.55	116.5999	116.55	116.59	37670
8/10/2016	2:15 PM	116.53	116.56	116.52	116.56	115159
8/10/2016	2:16 PM	116.53	116.54	116.53	116.54	18590
8/10/2016	2:17 PM	116.52	116.53	116.52	116.53	17790
8/10/2016	2:18 PM	116.545	116.56	116.52	116.5299	13344
8/10/2016	2:19 PM	116.531	116.5452	116.53	116.5363	6456
8/10/2016	2:20 PM	116.4744	116.535	116.4507	116.535	55611
8/10/2016	2:21 PM	116.46	116.49	116.44	116.47	5970
8/10/2016	2:22 PM	116.48	116.48	116.45	116.45	4660
8/10/2016	2:23 PM	116.47	116.4799	116.46	116.46	4803
8/10/2016	2:24 PM	116.49	116.49	116.45	116.46	7448
8/10/2016	2:25 PM	116.5	116.5	116.475	116.49	16711
8/10/2016	2:26 PM	116.49	116.5	116.49	116.5	6580
8/10/2016	2:27 PM	116.46	116.485	116.46	116.485	14364
8/10/2016	2:28 PM	116.42	116.452	116.41	116.45	16497
8/10/2016	2:29 PM	116.45	116.4512	116.41	116.41	6357
8/10/2016	2:30 PM	116.46	116.46	116.43	116.45	11020
8/10/2016	2:31 PM	116.48	116.48	116.45	116.4558	5728
8/10/2016	2:32 PM	116.45	116.47	116.44	116.47	30638
8/10/2016	2:33 PM	116.45	116.46	116.4399	116.45	8022
8/10/2016	2:34 PM	116.43	116.4438	116.42	116.44	12274
8/10/2016	2:35 PM	116.41	116.44	116.41	116.44	6677
8/10/2016	2:36 PM	116.4478	116.4478	116.4	116.41	18710
8/10/2016	2:37 PM	116.439	116.44	116.43	116.44	7409
8/10/2016	2:38 PM	116.4451	116.45	116.44	116.44	4512
8/10/2016	2:39 PM	116.46	116.475	116.45	116.45	37387
8/10/2016	2:40 PM	116.45	116.46	116.45	116.46	4282
8/10/2016	2:41 PM	116.44	116.455	116.43	116.455	8593
8/10/2016	2:42 PM	116.46	116.48	116.4401	116.45	34595
8/10/2016	2:43 PM	116.469	116.49	116.46	116.46	28306
8/10/2016	2:44 PM	116.4554	116.46	116.45	116.46	3358
8/10/2016	2:45 PM	116.44	116.46	116.43	116.46	15385
8/10/2016	2:46 PM	116.4399	116.45	116.43	116.43	15768
8/10/2016	2:47 PM	116.46	116.46	116.44	116.44	10316
8/10/2016	2:48 PM	116.47	116.47	116.455	116.46	4067
8/10/2016	2:49 PM	116.46	116.47	116.4587	116.4665	2731
8/10/2016	2:50 PM	116.49	116.51	116.45	116.45	28496
8/10/2016	2:51 PM	116.48	116.5	116.48	116.498	9319
8/10/2016	2:52 PM	116.48	116.48	116.475	116.48	6298
8/10/2016	2:53 PM	116.49	116.49	116.4837	116.4863	4403
8/10/2016	2:54 PM	116.52	116.52	116.4901	116.5	11510
8/10/2016	2:55 PM	116.485	116.52	116.48	116.52	16474
8/10/2016	2:56 PM	116.48	116.49	116.48	116.49	15547
8/10/2016	2:57 PM	116.5	116.5	116.465	116.48	55036
8/10/2016	2:58 PM	116.494	116.5	116.4901	116.4901	7000
8/10/2016	2:59 PM	116.48	116.5	116.48	116.5	2900
8/10/2016	3:00 PM	116.5	116.5	116.485	116.49	6337
8/10/2016	3:01 PM	116.47	116.495	116.465	116.49	11018
8/10/2016	3:02 PM	116.46	116.48	116.45	116.48	19009
8/10/2016	3:03 PM	116.47	116.47	116.455	116.455	10627
8/10/2016	3:04 PM	116.48	116.485	116.47	116.47	147886
8/10/2016	3:05 PM	116.495	116.495	116.45	116.48	136973
8/10/2016	3:06 PM	116.5	116.5	116.48	116.49	33347
8/10/2016	3:07 PM	116.51	116.52	116.5	116.5	17076
8/10/2016	3:08 PM	116.53	116.53	116.52	116.52	23503
8/10/2016	3:09 PM	116.56	116.5675	116.535	116.535	26756
8/10/2016	3:10 PM	116.561	116.565	116.55	116.554	13695
8/10/2016	3:11 PM	116.57	116.57	116.555	116.56	10443
8/10/2016	3:12 PM	116.575	116.58	116.5618	116.57	14265
8/10/2016	3:13 PM	116.58	116.5875	116.57	116.57	22180
8/10/2016	3:14 PM	116.59	116.59	116.56	116.58	22098
8/10/2016	3:15 PM	116.61	116.61	116.575	116.585	51312
8/10/2016	3:16 PM	116.63	116.63	116.6099	116.61	31439
8/10/2016	3:17 PM	116.625	116.64	116.62	116.629	25914
8/10/2016	3:18 PM	116.615	116.63	116.61	116.621	8158
8/10/2016	3:19 PM	116.62	116.625	116.615	116.62	4699
8/10/2016	3:20 PM	116.63	116.63	116.62	116.62	9288
8/10/2016	3:21 PM	116.62	116.625	116.61	116.625	24924
8/10/2016	3:22 PM	116.71	116.71	116.63	116.63	43365
8/10/2016	3:23 PM	116.7	116.715	116.69	116.71	32045
8/10/2016	3:24 PM	116.6738	116.6924	116.66	116.6924	13694
8/10/2016	3:25 PM	116.675	116.68	116.67	116.68	10201
8/10/2016	3:26 PM	116.665	116.685	116.665	116.68	16233
8/10/2016	3:27 PM	116.67	116.68	116.665	116.665	4102
8/10/2016	3:28 PM	116.645	116.668	116.6415	116.66	32161
8/10/2016	3:29 PM	116.64	116.65	116.635	116.645	10912
8/10/2016	3:30 PM	116.62	116.635	116.6101	116.635	42601
8/10/2016	3:31 PM	116.64	116.65	116.62	116.62	17873
8/10/2016	3:32 PM	116.645	116.66	116.64	116.65	8721
8/10/2016	3:33 PM	116.66	116.66	116.6358	116.65	25852
8/10/2016	3:34 PM	116.65	116.6593	116.635	116.65	26829
8/10/2016	3:35 PM	116.64	116.66	116.63	116.66	53103
8/10/2016	3:36 PM	116.645	116.66	116.64	116.65	82544
8/10/2016	3:37 PM	116.64	116.65	116.6325	116.645	21545
8/10/2016	3:38 PM	116.59	116.635	116.57	116.63	39569
8/10/2016	3:39 PM	116.59	116.59	116.5701	116.585	11638
8/10/2016	3:40 PM	116.564	116.59	116.564	116.59	17091
8/10/2016	3:41 PM	116.6	116.6	116.56	116.565	29467
8/10/2016	3:42 PM	116.59	116.61	116.5838	116.61	11580
8/10/2016	3:43 PM	116.59	116.61	116.59	116.6	10383
8/10/2016	3:44 PM	116.545	116.59	116.54	116.59	12846
8/10/2016	3:45 PM	116.52	116.54	116.51	116.54	31631
8/10/2016	3:46 PM	116.53	116.535	116.51	116.51	19582
8/10/2016	3:47 PM	116.53	116.55	116.53	116.535	20187
8/10/2016	3:48 PM	116.54	116.55	116.53	116.53	9676
8/10/2016	3:49 PM	116.525	116.56	116.52	116.549	30142
8/10/2016	3:50 PM	116.52	116.54	116.52	116.525	40327
8/10/2016	3:51 PM	116.5099	116.52	116.5	116.52	47944
8/10/2016	3:52 PM	116.51	116.515	116.48	116.5	45963
8/10/2016	3:53 PM	116.525	116.53	116.51	116.515	16633
8/10/2016	3:54 PM	116.55	116.56	116.52	116.52	41095
8/10/2016	3:55 PM	116.57	116.57	116.55	116.55	35954
8/10/2016	3:56 PM	116.59	116.595	116.565	116.57	68814
8/10/2016	3:57 PM	116.57	116.59	116.57	116.59	55221
8/10/2016	3:58 PM	116.555	116.58	116.55	116.5701	31718
8/10/2016	3:59 PM	116.57	116.58	116.55	116.56	33056
8/10/2016	4:00 PM	116.62	116.62	116.57	116.57	352727
8/11/2016	9:31 AM	117.06	117.06	116.99	117.01	151677
8/11/2016	9:32 AM	117.15	117.16	117.06	117.06	117659
8/11/2016	9:33 AM	117.12	117.16	117.081	117.14	157166
8/11/2016	9:34 AM	117.16	117.16	117.11	117.12	246916
8/11/2016	9:35 AM	117.21	117.22	117.14	117.16	150315
8/11/2016	9:36 AM	117.3	117.3	117.21	117.22	86912
8/11/2016	9:37 AM	117.317	117.341	117.2905	117.3	51173
8/11/2016	9:38 AM	117.26	117.325	117.26	117.325	115976
8/11/2016	9:39 AM	117.25	117.276	117.24	117.27	32923
8/11/2016	9:40 AM	117.2693	117.28	117.242	117.25	48417
8/11/2016	9:41 AM	117.3692	117.37	117.28	117.28	56796
8/11/2016	9:42 AM	117.32	117.37	117.309	117.36	16873
8/11/2016	9:43 AM	117.29	117.32	117.2699	117.32	30072
8/11/2016	9:44 AM	117.2375	117.31	117.215	117.29	117137
8/11/2016	9:45 AM	117.28	117.28	117.2344	117.25	84993
8/11/2016	9:46 AM	117.29	117.3305	117.27	117.275	93832
8/11/2016	9:47 AM	117.305	117.32	117.28	117.285	15715
8/11/2016	9:48 AM	117.23	117.32	117.23	117.31	35176
8/11/2016	9:49 AM	117.2	117.25	117.2	117.25	38210
8/11/2016	9:50 AM	117.21	117.23	117.2	117.21	40168
8/11/2016	9:51 AM	117.255	117.2664	117.2	117.21	29548
8/11/2016	9:52 AM	117.29	117.32	117.25	117.26	26248
8/11/2016	9:53 AM	117.25	117.3	117.23	117.3	36356
8/11/2016	9:54 AM	117.22	117.25	117.21	117.245	24030
8/11/2016	9:55 AM	117.25	117.268	117.22	117.22	26860
8/11/2016	9:56 AM	117.23	117.255	117.2299	117.255	33452
8/11/2016	9:57 AM	117.22	117.26	117.21	117.24	44246
8/11/2016	9:58 AM	117.23	117.2407	117.21	117.23	54049
8/11/2016	9:59 AM	117.22	117.24	117.22	117.23	4854
8/11/2016	10:00 AM	117.09	117.225	117.09	117.225	50245
8/11/2016	10:01 AM	117.06	117.095	117.06	117.09	44196
8/11/2016	10:02 AM	117.09	117.11	117.0599	117.0599	25930
8/11/2016	10:03 AM	117.09	117.095	117.08	117.08	11901
8/11/2016	10:04 AM	117.065	117.08	117.04	117.08	39864
8/11/2016	10:05 AM	117.05	117.07	117.05	117.0686	23876
8/11/2016	10:06 AM	117.08	117.0967	117.0489	117.05	37552
8/11/2016	10:07 AM	117.08	117.09	117.07	117.08	6268
8/11/2016	10:08 AM	117.01	117.08	117.01	117.08	16233
8/11/2016	10:09 AM	116.88	117.02	116.87	117.01	80033
8/11/2016	10:10 AM	116.89	116.9	116.875	116.89	33575
8/11/2016	10:11 AM	116.9135	116.92	116.89	116.89	28921
8/11/2016	10:12 AM	116.89	116.93	116.89	116.92	10439
8/11/2016	10:13 AM	116.82	116.89	116.8	116.89	68362
8/11/2016	10:14 AM	116.8	116.83	116.78	116.82	34556
8/11/2016	10:15 AM	116.84	116.85	116.805	116.81	38018
8/11/2016	10:16 AM	116.85	116.86	116.83	116.83	48054
8/11/2016	10:17 AM	116.87	116.87	116.8495	116.85	19049
8/11/2016	10:18 AM	116.88	116.9	116.86	116.87	26212
8/11/2016	10:19 AM	116.91	116.91	116.8827	116.885	49916
8/11/2016	10:20 AM	116.92	116.93	116.901	116.91	26823
8/11/2016	10:21 AM	116.95	116.97	116.92	116.92	20423
8/11/2016	10:22 AM	116.88	116.95	116.88	116.95	21441
8/11/2016	10:23 AM	116.88	116.91	116.88	116.89	8559
8/11/2016	10:24 AM	116.9461	116.95	116.89	116.89	10310
8/11/2016	10:25 AM	116.92	116.95	116.92	116.95	11430
8/11/2016	10:26 AM	116.93	116.95	116.93	116.94	12500
8/11/2016	10:27 AM	116.9498	116.95	116.91	116.93	14818
8/11/2016	10:28 AM	116.93	116.95	116.93	116.94	13380
8/11/2016	10:29 AM	116.95	116.95	116.94	116.94	9800
8/11/2016	10:30 AM	116.94	116.96	116.92	116.95	17316
8/11/2016	10:31 AM	116.97	116.97	116.9407	116.9407	8654
8/11/2016	10:32 AM	117	117.01	116.97	116.97	26816
8/11/2016	10:33 AM	117	117.0099	116.97	117.005	25650
8/11/2016	10:34 AM	116.98	117.0048	116.98	117	59886
8/11/2016	10:35 AM	116.98	116.9862	116.96	116.98	11745
8/11/2016	10:36 AM	117	117	116.97	116.98	46475
8/11/2016	10:37 AM	117.05	117.05	116.99	117	34602
8/11/2016	10:38 AM	117.09	117.12	117.05	117.05	68663
8/11/2016	10:39 AM	117.07	117.09	117.0699	117.09	69114
8/11/2016	10:40 AM	117.11	117.13	117.0715	117.0715	38708
8/11/2016	10:41 AM	117.101	117.13	117.1	117.12	12364
8/11/2016	10:42 AM	117.08	117.11	117.07	117.1	61866
8/11/2016	10:43 AM	117.07	117.08	117.06	117.08	15636
8/11/2016	10:44 AM	117.06	117.07	117.06	117.07	13438
8/11/2016	10:45 AM	117.13	117.14	117.06	117.065	14485
8/11/2016	10:46 AM	117.13	117.14	117.124	117.14	16093
8/11/2016	10:47 AM	117.15	117.16	117.12	117.12	19037
8/11/2016	10:48 AM	117.14	117.15	117.13	117.14	14438
8/11/2016	10:49 AM	117.1178	117.14	117.1178	117.14	14908
8/11/2016	10:50 AM	117.12	117.13	117.1035	117.11	7510
8/11/2016	10:51 AM	117.13	117.1399	117.12	117.12	8199
8/11/2016	10:52 AM	117.08	117.13	117.08	117.13	17954
8/11/2016	10:53 AM	117.05	117.08	117.041	117.08	26544
8/11/2016	10:54 AM	117.05	117.06	117.05	117.05	7900
8/11/2016	10:55 AM	117.05	117.08	117.05	117.06	15125
8/11/2016	10:56 AM	117.04	117.07	117.0364	117.05	10375
8/11/2016	10:57 AM	117.03	117.045	117.01	117.04	14471
8/11/2016	10:58 AM	117.05	117.05	117.02	117.026	37351
8/11/2016	10:59 AM	117.06	117.08	117.06	117.06	15188
8/11/2016	11:00 AM	117.05	117.08	117.04	117.07	7586
8/11/2016	11:01 AM	117.07	117.079	117.06	117.061	24747
8/11/2016	11:02 AM	117.05	117.069	117.03	117.069	16059
8/11/2016	11:03 AM	117.04	117.06	117.04	117.05	4802
8/11/2016	11:04 AM	117.05	117.05	117.0351	117.041	7846
8/11/2016	11:05 AM	117.045	117.05	117.03	117.049	11818
8/11/2016	11:06 AM	117.0365	117.05	117.03	117.04	1238
8/11/2016	11:07 AM	117.07	117.08	117.0407	117.0407	14307
8/11/2016	11:08 AM	117.07	117.0865	117.07	117.08	7454
8/11/2016	11:09 AM	117.08	117.08	117.07	117.0765	703
8/11/2016	11:10 AM	117.11	117.11	117.09	117.09	7664
8/11/2016	11:11 AM	117.05	117.12	117.04	117.12	11286
8/11/2016	11:12 AM	117.05	117.07	117.05	117.05	6328
8/11/2016	11:13 AM	117.05	117.07	117.0499	117.05	8084
8/11/2016	11:14 AM	117.03	117.05	117.0235	117.05	5755
8/11/2016	11:15 AM	117.01	117.03	117	117.03	5390
8/11/2016	11:16 AM	116.99	117.02	116.97	117.0199	13000
8/11/2016	11:17 AM	116.99	117	116.9801	116.99	5425
8/11/2016	11:18 AM	116.9989	117	116.98	116.98	5445
8/11/2016	11:19 AM	117.01	117.01	116.995	117	9915
8/11/2016	11:20 AM	117	117.02	116.9935	117.01	9148
8/11/2016	11:21 AM	117.01	117.01	116.99	117	14961
8/11/2016	11:22 AM	117.02	117.04	117.02	117.02	9569
8/11/2016	11:23 AM	117.02	117.025	117.02	117.02	1241
8/11/2016	11:24 AM	117	117.01	117	117.01	4170
8/11/2016	11:25 AM	117	117.01	116.9764	117.0065	9140
8/11/2016	11:26 AM	117.0067	117.02	116.99	117	26999
8/11/2016	11:27 AM	117	117.01	116.9941	117	4044
8/11/2016	11:28 AM	117.04	117.05	117.02	117.02	4847
8/11/2016	11:29 AM	117.02	117.05	117.01	117.04	4499
8/11/2016	11:30 AM	117.04	117.055	117.0277	117.0277	11509
8/11/2016	11:31 AM	117.04	117.06	117.03	117.0458	24987
8/11/2016	11:32 AM	117.0465	117.05	117.04	117.04	3352
8/11/2016	11:33 AM	117.05	117.0699	117.045	117.045	19500
8/11/2016	11:34 AM	117.06	117.06	117.05	117.0534	2632
8/11/2016	11:35 AM	117.1435	117.1435	117.06	117.06	35444
8/11/2016	11:36 AM	117.2	117.2	117.15	117.15	23190
8/11/2016	11:37 AM	117.1799	117.2	117.1737	117.2	8645
8/11/2016	11:38 AM	117.175	117.19	117.16	117.18	42459
8/11/2016	11:39 AM	117.18	117.18	117.17	117.1707	10481
8/11/2016	11:40 AM	117.169	117.18	117.1667	117.18	12423
8/11/2016	11:41 AM	117.1893	117.19	117.18	117.1836	2302
8/11/2016	11:42 AM	117.16	117.183	117.16	117.1807	13072
8/11/2016	11:43 AM	117.18	117.18	117.16	117.17	14462
8/11/2016	11:44 AM	117.17	117.18	117.165	117.18	3480
8/11/2016	11:45 AM	117.18	117.19	117.17	117.17	21539
8/11/2016	11:46 AM	117.16	117.185	117.16	117.185	3950
8/11/2016	11:47 AM	117.1735	117.18	117.155	117.16	10001
8/11/2016	11:48 AM	117.16	117.18	117.16	117.18	17696
8/11/2016	11:49 AM	117.1435	117.16	117.14	117.16	12505
8/11/2016	11:50 AM	117.15	117.16	117.15	117.15	5261
8/11/2016	11:51 AM	117.19	117.19	117.155	117.16	4210
8/11/2016	11:52 AM	117.21	117.21	117.19	117.19	13340
8/11/2016	11:53 AM	117.185	117.21	117.18	117.2	5892
8/11/2016	11:54 AM	117.149	117.1785	117.149	117.17	8574
8/11/2016	11:55 AM	117.13	117.15	117.1293	117.14	18913
8/11/2016	11:56 AM	117.16	117.16	117.13	117.1306	6970
8/11/2016	11:57 AM	117.18	117.18	117.16	117.16	7517
8/11/2016	11:58 AM	117.165	117.175	117.15	117.17	5015
8/11/2016	11:59 AM	117.17	117.17	117.16	117.16	1100
8/11/2016	12:00 PM	117.19	117.19	117.17	117.18	8200
8/11/2016	12:01 PM	117.1873	117.2	117.17	117.19	7912
8/11/2016	12:02 PM	117.16	117.19	117.15	117.1868	6408
8/11/2016	12:03 PM	117.16	117.165	117.15	117.16	5300
8/11/2016	12:04 PM	117.16	117.17	117.15	117.155	7824
8/11/2016	12:05 PM	117.16	117.16	117.15	117.16	6315
8/11/2016	12:06 PM	117.165	117.165	117.159	117.159	2159
8/11/2016	12:07 PM	117.1665	117.17	117.151	117.16	3631
8/11/2016	12:08 PM	117.16	117.17	117.15	117.1663	16684
8/11/2016	12:09 PM	117.15	117.17	117.15	117.16	5896
8/11/2016	12:10 PM	117.1867	117.1867	117.15	117.15	3719
8/11/2016	12:11 PM	117.1663	117.19	117.16	117.18	7662
8/11/2016	12:12 PM	117.14	117.16	117.13	117.16	24386
8/11/2016	12:13 PM	117.17	117.17	117.14	117.14	13547
8/11/2016	12:14 PM	117.1537	117.17	117.15	117.17	5108
8/11/2016	12:15 PM	117.145	117.17	117.14	117.16	2100
8/11/2016	12:16 PM	117.1408	117.17	117.14	117.15	15966
8/11/2016	12:17 PM	117.125	117.15	117.125	117.15	6858
8/11/2016	12:18 PM	117.13	117.13	117.1	117.12	17878
8/11/2016	12:19 PM	117.11	117.13	117.1	117.12	15260
8/11/2016	12:20 PM	117.1342	117.1342	117.12	117.12	5865
8/11/2016	12:21 PM	117.1299	117.1365	117.12	117.13	2150
8/11/2016	12:22 PM	117.13	117.13	117.12	117.12	200
8/11/2016	12:23 PM	117.13	117.13	117.125	117.125	2191
8/11/2016	12:24 PM	117.11	117.13	117.11	117.12	7812
8/11/2016	12:25 PM	117.16	117.16	117.11	117.11	10684
8/11/2016	12:26 PM	117.14	117.15	117.14	117.15	1650
8/11/2016	12:27 PM	117.15	117.15	117.14	117.15	3389
8/11/2016	12:28 PM	117.13	117.15	117.13	117.15	4240
8/11/2016	12:29 PM	117.13	117.13	117.11	117.1201	9831
8/11/2016	12:30 PM	117.12	117.13	117.1	117.13	14470
8/11/2016	12:31 PM	117.1373	117.14	117.12	117.12	6831
8/11/2016	12:32 PM	117.1399	117.15	117.13	117.135	82728
8/11/2016	12:33 PM	117.12	117.14	117.12	117.14	38135
8/11/2016	12:34 PM	117.105	117.11	117.1	117.11	5998
8/11/2016	12:35 PM	117.1062	117.12	117.1062	117.11	15877
8/11/2016	12:36 PM	117.13	117.13	117.105	117.105	8500
8/11/2016	12:37 PM	117.111	117.13	117.1	117.13	9551
8/11/2016	12:38 PM	117.14	117.14	117.12	117.12	3110
8/11/2016	12:39 PM	117.14	117.14	117.1337	117.14	3200
8/11/2016	12:40 PM	117.125	117.14	117.12	117.14	5631
8/11/2016	12:41 PM	117.125	117.13	117.12	117.13	3662
8/11/2016	12:42 PM	117.13	117.1365	117.12	117.13	11243
8/11/2016	12:43 PM	117.11	117.13	117.1	117.13	7661
8/11/2016	12:44 PM	117.12	117.12	117.1065	117.115	27930
8/11/2016	12:45 PM	117.14	117.14	117.12	117.12	9813
8/11/2016	12:46 PM	117.14	117.14	117.13	117.13	2200
8/11/2016	12:47 PM	117.1258	117.135	117.12	117.135	2300
8/11/2016	12:48 PM	117.11	117.13	117.11	117.13	2700
8/11/2016	12:49 PM	117.1139	117.12	117.11	117.11	3821
8/11/2016	12:50 PM	117.11	117.1175	117.09	117.1175	4525
8/11/2016	12:51 PM	117.11	117.115	117.11	117.11	3405
8/11/2016	12:52 PM	117.1	117.11	117.095	117.11	21021
8/11/2016	12:53 PM	117.105	117.105	117.0944	117.1	998
8/11/2016	12:54 PM	117.13	117.13	117.1162	117.12	24374
8/11/2016	12:55 PM	117.12	117.13	117.12	117.13	11120
8/11/2016	12:56 PM	117.13	117.14	117.12	117.13	2700
8/11/2016	12:57 PM	117.13	117.14	117.13	117.1399	25591
8/11/2016	12:58 PM	117.13	117.13	117.124	117.13	5762
8/11/2016	12:59 PM	117.135	117.136	117.13	117.13	614
8/11/2016	1:00 PM	117.16	117.16	117.14	117.14	4800
8/11/2016	1:01 PM	117.14	117.17	117.14	117.16	5946
8/11/2016	1:02 PM	117.15	117.155	117.14	117.15	5178
8/11/2016	1:03 PM	117.166	117.166	117.145	117.145	3860
8/11/2016	1:04 PM	117.18	117.18	117.1648	117.17	22631
8/11/2016	1:05 PM	117.1993	117.2	117.18	117.1801	12049
8/11/2016	1:06 PM	117.195	117.2037	117.195	117.2	2623
8/11/2016	1:07 PM	117.2	117.2	117.18	117.2	9174
8/11/2016	1:08 PM	117.21	117.21	117.2	117.205	5324
8/11/2016	1:09 PM	117.21	117.21	117.2	117.21	8050
8/11/2016	1:10 PM	117.2	117.2165	117.19	117.2165	3898
8/11/2016	1:11 PM	117.19	117.21	117.19	117.21	5251
8/11/2016	1:12 PM	117.2	117.2	117.19	117.19	2305
8/11/2016	1:13 PM	117.21	117.21	117.195	117.2	51358
8/11/2016	1:14 PM	117.2	117.21	117.2	117.2	4800
8/11/2016	1:15 PM	117.17	117.2	117.17	117.2	3824
8/11/2016	1:16 PM	117.17	117.18	117.16	117.17	6200
8/11/2016	1:17 PM	117.19	117.19	117.17	117.175	6307
8/11/2016	1:18 PM	117.1665	117.19	117.1605	117.19	3367
8/11/2016	1:19 PM	117.17	117.17	117.1607	117.17	1036
8/11/2016	1:20 PM	117.16	117.1767	117.16	117.17	16121
8/11/2016	1:21 PM	117.17	117.17	117.16	117.16	5693
8/11/2016	1:22 PM	117.1899	117.19	117.18	117.18	2687
8/11/2016	1:23 PM	117.17	117.2	117.17	117.19	11823
8/11/2016	1:24 PM	117.17	117.18	117.17	117.175	6643
8/11/2016	1:25 PM	117.17	117.179	117.16	117.17	7617
8/11/2016	1:26 PM	117.17	117.175	117.16	117.17	3587
8/11/2016	1:27 PM	117.17	117.18	117.1635	117.17	4944
8/11/2016	1:28 PM	117.17	117.18	117.1663	117.18	2640
8/11/2016	1:29 PM	117.175	117.18	117.17	117.17	2182
8/11/2016	1:30 PM	117.165	117.175	117.1601	117.17	4357
8/11/2016	1:31 PM	117.165	117.18	117.165	117.17	2686
8/11/2016	1:32 PM	117.17	117.17	117.15	117.1699	12008
8/11/2016	1:33 PM	117.17	117.17	117.17	117.17	700
8/11/2016	1:34 PM	117.155	117.17	117.155	117.17	5517
8/11/2016	1:35 PM	117.13	117.16	117.13	117.159	9697
8/11/2016	1:36 PM	117.157	117.157	117.13	117.13	6506
8/11/2016	1:37 PM	117.145	117.16	117.145	117.155	5300
8/11/2016	1:38 PM	117.145	117.15	117.13	117.14	6114
8/11/2016	1:39 PM	117.14	117.15	117.1399	117.149	5350
8/11/2016	1:40 PM	117.14	117.159	117.1375	117.15	2803
8/11/2016	1:41 PM	117.1303	117.15	117.13	117.15	5167
8/11/2016	1:42 PM	117.149	117.15	117.12	117.13	7186
8/11/2016	1:43 PM	117.15	117.15	117.14	117.15	1697
8/11/2016	1:44 PM	117.16	117.17	117.1537	117.16	4820
8/11/2016	1:45 PM	117.165	117.17	117.165	117.1699	3800
8/11/2016	1:46 PM	117.17	117.17	117.1601	117.1699	3350
8/11/2016	1:47 PM	117.17	117.18	117.16	117.17	9481
8/11/2016	1:48 PM	117.1838	117.19	117.17	117.17	7491
8/11/2016	1:49 PM	117.2	117.2	117.1839	117.19	6640
8/11/2016	1:50 PM	117.2	117.2	117.19	117.19	7012
8/11/2016	1:51 PM	117.22	117.2283	117.2	117.2	18333
8/11/2016	1:52 PM	117.26	117.26	117.22	117.22	71032
8/11/2016	1:53 PM	117.24	117.26	117.23	117.2592	17638
8/11/2016	1:54 PM	117.2435	117.25	117.234	117.24	10319
8/11/2016	1:55 PM	117.255	117.255	117.24	117.24	18448
8/11/2016	1:56 PM	117.221	117.255	117.221	117.255	18769
8/11/2016	1:57 PM	117.2058	117.22	117.2	117.22	9248
8/11/2016	1:58 PM	117.205	117.21	117.1901	117.2	14870
8/11/2016	1:59 PM	117.19	117.2	117.18	117.19	17179
8/11/2016	2:00 PM	117.18	117.186	117.17	117.186	13496
8/11/2016	2:01 PM	117.185	117.205	117.18	117.18	12399
8/11/2016	2:02 PM	117.21	117.21	117.2	117.2	1400
8/11/2016	2:03 PM	117.193	117.21	117.19	117.205	3669
8/11/2016	2:04 PM	117.23	117.25	117.21	117.21	16324
8/11/2016	2:05 PM	117.24	117.25	117.23	117.239	9572
8/11/2016	2:06 PM	117.24	117.25	117.2332	117.24	15875
8/11/2016	2:07 PM	117.26	117.28	117.25	117.25	29090
8/11/2016	2:08 PM	117.24	117.2578	117.24	117.2578	6177
8/11/2016	2:09 PM	117.2362	117.25	117.2362	117.24	3951
8/11/2016	2:10 PM	117.25	117.25	117.23	117.24	4120
8/11/2016	2:11 PM	117.2437	117.26	117.2437	117.2537	1624
8/11/2016	2:12 PM	117.2565	117.26	117.25	117.25	7564
8/11/2016	2:13 PM	117.27	117.27	117.25	117.25	4825
8/11/2016	2:14 PM	117.24	117.28	117.24	117.262	22837
8/11/2016	2:15 PM	117.2463	117.259	117.235	117.245	6156
8/11/2016	2:16 PM	117.25	117.26	117.234	117.24	57227
8/11/2016	2:17 PM	117.24	117.26	117.24	117.2537	18315
8/11/2016	2:18 PM	117.25	117.25	117.23	117.241	8245
8/11/2016	2:19 PM	117.22	117.24	117.21	117.24	18178
8/11/2016	2:20 PM	117.2008	117.22	117.2	117.21	1628
8/11/2016	2:21 PM	117.21	117.22	117.21	117.21	6813
8/11/2016	2:22 PM	117.19	117.21	117.18	117.21	9486
8/11/2016	2:23 PM	117.1963	117.21	117.191	117.195	9571
8/11/2016	2:24 PM	117.205	117.21	117.2	117.2	1718
8/11/2016	2:25 PM	117.225	117.225	117.21	117.21	3452
8/11/2016	2:26 PM	117.24	117.24	117.2238	117.2266	1451
8/11/2016	2:27 PM	117.26	117.27	117.24	117.24	14447
8/11/2016	2:28 PM	117.26	117.27	117.257	117.27	13267
8/11/2016	2:29 PM	117.2391	117.26	117.23	117.26	8575
8/11/2016	2:30 PM	117.23	117.24	117.23	117.2345	1530
8/11/2016	2:31 PM	117.19	117.23	117.19	117.23	29902
8/11/2016	2:32 PM	117.16	117.2	117.15	117.19	78965
8/11/2016	2:33 PM	117.1536	117.17	117.15	117.1601	35278
8/11/2016	2:34 PM	117.17	117.18	117.16	117.16	4300
8/11/2016	2:35 PM	117.2	117.2	117.1736	117.18	54173
8/11/2016	2:36 PM	117.21	117.2156	117.19	117.2034	44489
8/11/2016	2:37 PM	117.22	117.22	117.2058	117.21	3867
8/11/2016	2:38 PM	117.2	117.215	117.19	117.21	9007
8/11/2016	2:39 PM	117.2	117.2085	117.1975	117.1985	8999
8/11/2016	2:40 PM	117.185	117.21	117.185	117.2	20304
8/11/2016	2:41 PM	117.1893	117.19	117.1867	117.1867	950
8/11/2016	2:42 PM	117.19	117.2	117.19	117.19	4932
8/11/2016	2:43 PM	117.1958	117.2	117.1948	117.195	1900
8/11/2016	2:44 PM	117.21	117.22	117.19	117.19	15714
8/11/2016	2:45 PM	117.22	117.2289	117.21	117.21	9653
8/11/2016	2:46 PM	117.219	117.22	117.211	117.2185	3929
8/11/2016	2:47 PM	117.2	117.22	117.2	117.21	5068
8/11/2016	2:48 PM	117.18	117.19	117.18	117.19	2582
8/11/2016	2:49 PM	117.16	117.17	117.15	117.17	10455
8/11/2016	2:50 PM	117.16	117.16	117.15	117.15	3909
8/11/2016	2:51 PM	117.19	117.2	117.16	117.16	5223
8/11/2016	2:52 PM	117.19	117.21	117.19	117.1999	13013
8/11/2016	2:53 PM	117.2	117.21	117.17	117.18	11129
8/11/2016	2:54 PM	117.17	117.1963	117.17	117.19	30947
8/11/2016	2:55 PM	117.165	117.179	117.165	117.17	4288
8/11/2016	2:56 PM	117.13	117.17	117.13	117.169	32943
8/11/2016	2:57 PM	117.0742	117.13	117.07	117.125	43022
8/11/2016	2:58 PM	117.08	117.0801	117.05	117.07	21043
8/11/2016	2:59 PM	117.1001	117.105	117.08	117.08	7145
8/11/2016	3:00 PM	117.105	117.11	117.09	117.1	2900
8/11/2016	3:01 PM	117.11	117.12	117.1	117.1	26486
8/11/2016	3:02 PM	117.12	117.13	117.11	117.11	8370
8/11/2016	3:03 PM	117.1475	117.15	117.12	117.1261	6660
8/11/2016	3:04 PM	117.16	117.16	117.1376	117.149	12347
8/11/2016	3:05 PM	117.14	117.16	117.132	117.16	13522
8/11/2016	3:06 PM	117.13	117.14	117.1142	117.14	18707
8/11/2016	3:07 PM	117.16	117.16	117.13	117.13	20199
8/11/2016	3:08 PM	117.16	117.17	117.151	117.16	18063
8/11/2016	3:09 PM	117.169	117.18	117.16	117.16	13862
8/11/2016	3:10 PM	117.1668	117.17	117.16	117.17	1120
8/11/2016	3:11 PM	117.1773	117.1773	117.16	117.17	8595
8/11/2016	3:12 PM	117.17	117.18	117.17	117.18	7611
8/11/2016	3:13 PM	117.19	117.19	117.1621	117.1621	10550
8/11/2016	3:14 PM	117.19	117.19	117.17	117.18	15800
8/11/2016	3:15 PM	117.18	117.2	117.1799	117.19	19453
8/11/2016	3:16 PM	117.16	117.175	117.15	117.17	19795
8/11/2016	3:17 PM	117.15	117.16	117.14	117.16	21563
8/11/2016	3:18 PM	117.13	117.15	117.13	117.15	18333
8/11/2016	3:19 PM	117.1447	117.15	117.13	117.131	33735
8/11/2016	3:20 PM	117.16	117.17	117.14	117.1499	12044
8/11/2016	3:21 PM	117.165	117.17	117.16	117.16	20215
8/11/2016	3:22 PM	117.16	117.17	117.15	117.17	12902
8/11/2016	3:23 PM	117.17	117.17	117.15	117.155	6117
8/11/2016	3:24 PM	117.15	117.18	117.15	117.17	12350
8/11/2016	3:25 PM	117.15	117.155	117.14	117.155	8333
8/11/2016	3:26 PM	117.15	117.161	117.14	117.16	14555
8/11/2016	3:27 PM	117.15	117.155	117.14	117.15	14843
8/11/2016	3:28 PM	117.15	117.16	117.14	117.15	25166
8/11/2016	3:29 PM	117.1432	117.16	117.14	117.16	5384
8/11/2016	3:30 PM	117.155	117.17	117.15	117.15	18955
8/11/2016	3:31 PM	117.151	117.16	117.15	117.1561	6264
8/11/2016	3:32 PM	117.18	117.19	117.155	117.155	10054
8/11/2016	3:33 PM	117.18	117.18	117.155	117.17	14461
8/11/2016	3:34 PM	117.18	117.19	117.17	117.18	48715
8/11/2016	3:35 PM	117.205	117.205	117.175	117.175	11106
8/11/2016	3:36 PM	117.2	117.21	117.19	117.2	59345
8/11/2016	3:37 PM	117.195	117.21	117.19	117.195	4212
8/11/2016	3:38 PM	117.193	117.21	117.185	117.2	23528
8/11/2016	3:39 PM	117.2001	117.22	117.19	117.195	15609
8/11/2016	3:40 PM	117.21	117.21	117.19	117.2	11628
8/11/2016	3:41 PM	117.2268	117.23	117.21	117.21	12232
8/11/2016	3:42 PM	117.23	117.23	117.21	117.229	17212
8/11/2016	3:43 PM	117.24	117.25	117.22	117.22	25837
8/11/2016	3:44 PM	117.24	117.24	117.225	117.23	14377
8/11/2016	3:45 PM	117.25	117.26	117.242	117.2477	15034
8/11/2016	3:46 PM	117.27	117.29	117.25	117.25	81825
8/11/2016	3:47 PM	117.2701	117.28	117.25	117.265	11198
8/11/2016	3:48 PM	117.29	117.29	117.27	117.28	91576
8/11/2016	3:49 PM	117.29	117.3	117.2834	117.29	14199
8/11/2016	3:50 PM	117.24	117.295	117.24	117.29	59688
8/11/2016	3:51 PM	117.24	117.25	117.225	117.235	46795
8/11/2016	3:52 PM	117.23	117.24	117.22	117.23	24017
8/11/2016	3:53 PM	117.24	117.24	117.221	117.225	26361
8/11/2016	3:54 PM	117.235	117.24	117.229	117.24	18360
8/11/2016	3:55 PM	117.205	117.24	117.205	117.23	47110
8/11/2016	3:56 PM	117.195	117.205	117.18	117.2	38776
8/11/2016	3:57 PM	117.16	117.2	117.16	117.195	45012
8/11/2016	3:58 PM	117.185	117.185	117.16	117.165	46363
8/11/2016	3:59 PM	117.14	117.18	117.14	117.18	166763
8/11/2016	4:00 PM	117.12	117.17	117.11	117.145	496755
8/12/2016	9:31 AM	116.805	116.93	116.79	116.9	304044
8/12/2016	9:32 AM	116.84	116.85	116.795	116.81	215326
8/12/2016	9:33 AM	116.899	116.9	116.8299	116.84	149680
8/12/2016	9:34 AM	117	117	116.88	116.88	169869
8/12/2016	9:35 AM	116.99	117.02	116.94	116.98	141919
8/12/2016	9:36 AM	116.97	117.05	116.9601	116.99	82423
8/12/2016	9:37 AM	116.96	116.99	116.94	116.97	84021
8/12/2016	9:38 AM	116.97	117	116.94	116.96	387609
8/12/2016	9:39 AM	116.95	116.99	116.919	116.98	92506
8/12/2016	9:40 AM	116.93	116.952	116.8936	116.952	108436
8/12/2016	9:41 AM	116.95	116.98	116.93	116.93	101555
8/12/2016	9:42 AM	117.03	117.04	116.96	116.97	119984
8/12/2016	9:43 AM	116.9612	117.03	116.93	117.02	101231
8/12/2016	9:44 AM	117.01	117.02	116.95	116.95	78778
8/12/2016	9:45 AM	117.03	117.03	117.01	117.02	83975
8/12/2016	9:46 AM	116.97	117.03	116.955	117.03	51954
8/12/2016	9:47 AM	116.98	117	116.915	116.97	27915
8/12/2016	9:48 AM	116.94	116.995	116.94	116.995	9904
8/12/2016	9:49 AM	116.96	116.96	116.93	116.93	5988
8/12/2016	9:50 AM	116.94	116.96	116.94	116.9566	18371
8/12/2016	9:51 AM	116.89	116.95	116.86	116.94	54419
8/12/2016	9:52 AM	116.94	116.94	116.89	116.89	47522
8/12/2016	9:53 AM	116.95	116.98	116.93	116.94	18151
8/12/2016	9:54 AM	116.901	116.9401	116.901	116.94	33883
8/12/2016	9:55 AM	116.891	116.95	116.89	116.9	7390
8/12/2016	9:56 AM	116.94	116.94	116.9	116.9	6285
8/12/2016	9:57 AM	116.93	116.95	116.9235	116.95	21446
8/12/2016	9:58 AM	116.97	116.97	116.93	116.93	36189
8/12/2016	9:59 AM	116.951	116.97	116.94	116.97	28282
8/12/2016	10:00 AM	116.96	116.99	116.95	116.95	132294
8/12/2016	10:01 AM	116.945	116.98	116.945	116.96	32333
8/12/2016	10:02 AM	116.95	116.9942	116.95	116.95	44907
8/12/2016	10:03 AM	116.98	116.985	116.94	116.95	47378
8/12/2016	10:04 AM	116.94	117	116.94	116.99	27900
8/12/2016	10:05 AM	116.96	116.97	116.95	116.95	53934
8/12/2016	10:06 AM	116.85	116.96	116.84	116.96	60586
8/12/2016	10:07 AM	116.92	116.92	116.84	116.84	33586
8/12/2016	10:08 AM	116.9	116.93	116.9	116.91	27330
8/12/2016	10:09 AM	116.91	116.91	116.88	116.9	17137
8/12/2016	10:10 AM	116.905	116.95	116.9	116.92	60563
8/12/2016	10:11 AM	116.94	116.945	116.91	116.91	35679
8/12/2016	10:12 AM	116.8909	116.945	116.88	116.94	21308
8/12/2016	10:13 AM	116.9006	116.91	116.89	116.9	47962
8/12/2016	10:14 AM	116.98	116.98	116.91	116.91	38158
8/12/2016	10:15 AM	116.96	116.98	116.9401	116.975	54215
8/12/2016	10:16 AM	116.96	116.97	116.94	116.96	19651
8/12/2016	10:17 AM	116.97	116.98	116.96	116.96	31424
8/12/2016	10:18 AM	116.96	116.98	116.95	116.97	37880
8/12/2016	10:19 AM	116.97	116.97	116.9401	116.96	14785
8/12/2016	10:20 AM	116.96	117	116.96	116.98	31704
8/12/2016	10:21 AM	116.9	116.96	116.88	116.96	36264
8/12/2016	10:22 AM	116.93	116.93	116.89	116.9	20517
8/12/2016	10:23 AM	116.975	116.99	116.94	116.94	60925
8/12/2016	10:24 AM	116.98	116.99	116.97	116.9739	14759
8/12/2016	10:25 AM	116.97	116.98	116.95	116.97	32049
8/12/2016	10:26 AM	117	117	116.97	116.97	27946
8/12/2016	10:27 AM	116.97	117.01	116.97	117	30179
8/12/2016	10:28 AM	116.93	116.9766	116.92	116.97	16605
8/12/2016	10:29 AM	116.95	116.96	116.94	116.94	13948
8/12/2016	10:30 AM	116.96	116.97	116.9434	116.95	27820
8/12/2016	10:31 AM	116.98	116.99	116.95	116.96	47234
8/12/2016	10:32 AM	116.99	117	116.97	116.97	13277
8/12/2016	10:33 AM	117.01	117.02	116.98	116.98	24509
8/12/2016	10:34 AM	117	117.03	116.9907	117.02	42539
8/12/2016	10:35 AM	116.95	117.0085	116.95	117.0085	38766
8/12/2016	10:36 AM	116.965	116.97	116.9366	116.945	40069
8/12/2016	10:37 AM	116.98	116.98	116.965	116.965	9839
8/12/2016	10:38 AM	116.98	116.98	116.97	116.97	27634
8/12/2016	10:39 AM	117	117	116.97	116.98	24901
8/12/2016	10:40 AM	116.99	117.01	116.98	117	18499
8/12/2016	10:41 AM	116.94	116.99	116.94	116.985	52128
8/12/2016	10:42 AM	116.95	116.96	116.92	116.94	59139
8/12/2016	10:43 AM	116.95	116.959	116.9485	116.95	22692
8/12/2016	10:44 AM	116.98	116.9886	116.96	116.96	23191
8/12/2016	10:45 AM	116.99	117.01	116.98	116.98	41061
8/12/2016	10:46 AM	116.99	117	116.98	116.9985	14111
8/12/2016	10:47 AM	117.02	117.03	116.9901	116.9901	23384
8/12/2016	10:48 AM	117.03	117.03	117.0101	117.02	24516
8/12/2016	10:49 AM	117.03	117.04	117.03	117.0356	14765
8/12/2016	10:50 AM	117.01	117.03	117	117.03	25590
8/12/2016	10:51 AM	116.997	117.0158	116.9864	117.01	19420
8/12/2016	10:52 AM	117	117.01	116.9885	116.99	28125
8/12/2016	10:53 AM	117.025	117.03	117.01	117.01	20711
8/12/2016	10:54 AM	117.02	117.02	117	117.02	24271
8/12/2016	10:55 AM	117.0458	117.0458	117.0134	117.0134	20751
8/12/2016	10:56 AM	117.06	117.06	117.04	117.05	14394
8/12/2016	10:57 AM	117.03	117.06	117.02	117.06	40870
8/12/2016	10:58 AM	117.04	117.05	117.025	117.025	99124
8/12/2016	10:59 AM	117.03	117.041	117.03	117.041	13844
8/12/2016	11:00 AM	117.05	117.05	117.0301	117.04	44391
8/12/2016	11:01 AM	117.06	117.07	117.05	117.0568	49000
8/12/2016	11:02 AM	117.08	117.08	117.06	117.065	36112
8/12/2016	11:03 AM	117.1	117.11	117.08	117.08	42809
8/12/2016	11:04 AM	117.11	117.11	117.1	117.1	14525
8/12/2016	11:05 AM	117.1	117.11	117.1	117.11	9054
8/12/2016	11:06 AM	117.09	117.11	117.07	117.1	50020
8/12/2016	11:07 AM	117.1	117.1	117.09	117.0907	22705
8/12/2016	11:08 AM	117.09	117.105	117.09	117.099	10334
8/12/2016	11:09 AM	117.11	117.11	117.09	117.09	25859
8/12/2016	11:10 AM	117.1	117.1099	117.09	117.1	32194
8/12/2016	11:11 AM	117.06	117.1	117.06	117.09	47175
8/12/2016	11:12 AM	117.0655	117.07	117.05	117.05	18077
8/12/2016	11:13 AM	117.05	117.08	117.05	117.07	19379
8/12/2016	11:14 AM	117.05	117.055	117.04	117.04	9669
8/12/2016	11:15 AM	117.05	117.0501	117.0488	117.05	28959
8/12/2016	11:16 AM	117.08	117.08	117.05	117.05	10217
8/12/2016	11:17 AM	117.09	117.09	117.075	117.08	22415
8/12/2016	11:18 AM	117.09	117.09	117.08	117.085	800
8/12/2016	11:19 AM	117.06	117.09	117.06	117.09	25242
8/12/2016	11:20 AM	117.08	117.08	117.07	117.07	11109
8/12/2016	11:21 AM	117.09	117.1	117.07	117.075	22010
8/12/2016	11:22 AM	117.1	117.11	117.09	117.09	4400
8/12/2016	11:23 AM	117.1	117.11	117.095	117.1	21763
8/12/2016	11:24 AM	117.11	117.1135	117.1	117.11	15378
8/12/2016	11:25 AM	117.1	117.12	117.1	117.11	28021
8/12/2016	11:26 AM	117.11	117.11	117.07	117.1	29765
8/12/2016	11:27 AM	117.09	117.11	117.08	117.11	31233
8/12/2016	11:28 AM	117.099	117.1	117.09	117.09	3300
8/12/2016	11:29 AM	117.11	117.11	117.0958	117.0958	43938
8/12/2016	11:30 AM	117.12	117.121	117.105	117.11	26644
8/12/2016	11:31 AM	117.11	117.15	117.11	117.12	65343
8/12/2016	11:32 AM	117.1	117.12	117.1	117.11	8338
8/12/2016	11:33 AM	117.09	117.11	117.08	117.1	7769
8/12/2016	11:34 AM	117.1	117.105	117.095	117.1	5498
8/12/2016	11:35 AM	117.0758	117.11	117.0758	117.1	20819
8/12/2016	11:36 AM	117.075	117.09	117.07	117.07	83619
8/12/2016	11:37 AM	117.08	117.08	117.07	117.07	12402
8/12/2016	11:38 AM	117.08	117.085	117.07	117.08	31473
8/12/2016	11:39 AM	117.08	117.08	117.08	117.08	9232
8/12/2016	11:40 AM	117.04	117.075	117.04	117.075	19410
8/12/2016	11:41 AM	117.04	117.04	117.0347	117.04	52984
8/12/2016	11:42 AM	117.03	117.039	117.025	117.03	9687
8/12/2016	11:43 AM	116.98	117.03	116.98	117.03	48674
8/12/2016	11:44 AM	116.97	116.99	116.97	116.98	70700
8/12/2016	11:45 AM	116.98	116.99	116.97	116.97	41542
8/12/2016	11:46 AM	116.985	116.985	116.97	116.98	15564
8/12/2016	11:47 AM	116.9908	117	116.98	116.98	12900
8/12/2016	11:48 AM	116.985	116.99	116.97	116.99	7639
8/12/2016	11:49 AM	117	117.01	116.99	116.99	14002
8/12/2016	11:50 AM	117.0065	117.01	117	117	24084
8/12/2016	11:51 AM	117.02	117.02	117.005	117.0065	5279
8/12/2016	11:52 AM	117.005	117.03	117.005	117.02	9949
8/12/2016	11:53 AM	117.015	117.015	117.0034	117.01	9212
8/12/2016	11:54 AM	117.0185	117.02	117.01	117.01	5099
8/12/2016	11:55 AM	116.98	117.01	116.98	117.01	313460
8/12/2016	11:56 AM	117	117	116.98	116.98	50850
8/12/2016	11:57 AM	117	117	116.99	117	5806
8/12/2016	11:58 AM	116.99	117.005	116.99	117	5105
8/12/2016	11:59 AM	117	117.01	116.99	116.99	6071
8/12/2016	12:00 PM	117.03	117.035	117.01	117.01	18979
8/12/2016	12:01 PM	117.029	117.03	117.015	117.02	8146
8/12/2016	12:02 PM	117.02	117.03	117.01	117.02	20544
8/12/2016	12:03 PM	117.04	117.05	117.02	117.02	82627
8/12/2016	12:04 PM	117.02	117.04	117.015	117.035	16828
8/12/2016	12:05 PM	117	117.02	116.99	117.02	10759
8/12/2016	12:06 PM	117.005	117.0065	116.99	117	209480
8/12/2016	12:07 PM	116.95	117.005	116.95	117	361117
8/12/2016	12:08 PM	116.96	116.965	116.94	116.94	29253
8/12/2016	12:09 PM	116.97	116.98	116.965	116.97	5263
8/12/2016	12:10 PM	116.98	116.98	116.97	116.98	960
8/12/2016	12:11 PM	116.96	116.97	116.95	116.97	6137
8/12/2016	12:12 PM	116.98	116.98	116.9656	116.9656	7735
8/12/2016	12:13 PM	116.99	117.01	116.98	116.98	41265
8/12/2016	12:14 PM	116.97	116.99	116.9615	116.99	14404
8/12/2016	12:15 PM	116.9752	116.9752	116.964	116.964	909
8/12/2016	12:16 PM	116.96	116.97	116.95	116.97	14638
8/12/2016	12:17 PM	116.97	116.97	116.96	116.96	9845
8/12/2016	12:18 PM	116.95	116.97	116.95	116.97	20700
8/12/2016	12:19 PM	116.96	116.96	116.93	116.95	37995
8/12/2016	12:20 PM	116.959	116.98	116.95	116.97	7800
8/12/2016	12:21 PM	116.955	116.96	116.95	116.95	31170
8/12/2016	12:22 PM	116.98	116.99	116.96	116.96	9096
8/12/2016	12:23 PM	116.98	116.99	116.975	116.99	9088
8/12/2016	12:24 PM	117	117	116.98	116.98	8854
8/12/2016	12:25 PM	117	117	116.98	116.999	40195
8/12/2016	12:26 PM	116.99	117.01	116.99	116.99	4546
8/12/2016	12:27 PM	117.02	117.03	116.985	116.99	81738
8/12/2016	12:28 PM	117.02	117.02	117.01	117.02	19202
8/12/2016	12:29 PM	116.9918	117.01	116.99	117.01	38635
8/12/2016	12:30 PM	116.99	117	116.975	116.99	16235
8/12/2016	12:31 PM	117	117	116.985	116.9966	8326
8/12/2016	12:32 PM	117	117.01	117	117.01	4043
8/12/2016	12:33 PM	117	117.0065	116.99	117	13429
8/12/2016	12:34 PM	117.01	117.01	117	117	42328
8/12/2016	12:35 PM	117.02	117.02	117	117	11136
8/12/2016	12:36 PM	117.02	117.02	117.0135	117.02	6947
8/12/2016	12:37 PM	117.03	117.0375	117.02	117.02	16372
8/12/2016	12:38 PM	117.04	117.04	117.03	117.03	6600
8/12/2016	12:39 PM	117.03	117.04	117.015	117.04	10154
8/12/2016	12:40 PM	117.03	117.038	117.03	117.03	5330
8/12/2016	12:41 PM	117.0599	117.06	117.03	117.03	20546
8/12/2016	12:42 PM	117.055	117.055	117.05	117.055	8967
8/12/2016	12:43 PM	117.04	117.055	117.04	117.055	9964
8/12/2016	12:44 PM	117.04	117.048	117.03	117.0435	3410
8/12/2016	12:45 PM	117.05	117.05	117.035	117.04	3339
8/12/2016	12:46 PM	117.03	117.043	117.03	117.04	11285
8/12/2016	12:47 PM	117.02	117.03	117.02	117.02	2700
8/12/2016	12:48 PM	117.03	117.04	117.02	117.03	13856
8/12/2016	12:49 PM	117.03	117.05	117.03	117.04	8203
8/12/2016	12:50 PM	117.02	117.039	117.02	117.03	32922
8/12/2016	12:51 PM	117.02	117.0264	117.02	117.0264	8115
8/12/2016	12:52 PM	117.04	117.04	117.02	117.02	3511
8/12/2016	12:53 PM	117.02	117.04	117.015	117.04	22092
8/12/2016	12:54 PM	117.015	117.03	117.005	117.03	22150
8/12/2016	12:55 PM	117.02	117.04	117.015	117.02	102103
8/12/2016	12:56 PM	117.0036	117.02	117.0036	117.02	13505
8/12/2016	12:57 PM	117.0168	117.0168	116.99	117	21551
8/12/2016	12:58 PM	117.02	117.03	117.015	117.015	7778
8/12/2016	12:59 PM	117	117.02	117	117.015	6944
8/12/2016	1:00 PM	116.99	117	116.98	117	5680
8/12/2016	1:01 PM	116.98	116.9966	116.97	116.9966	7781
8/12/2016	1:02 PM	117	117	116.97	116.97	5896
8/12/2016	1:03 PM	116.98	116.99	116.98	116.99	33706
8/12/2016	1:04 PM	116.96	116.97	116.96	116.97	61862
8/12/2016	1:05 PM	116.93	116.96	116.93	116.96	35011
8/12/2016	1:06 PM	116.85	116.935	116.85	116.93	40801
8/12/2016	1:07 PM	116.8473	116.85	116.83	116.85	76180
8/12/2016	1:08 PM	116.85	116.85	116.845	116.85	4796
8/12/2016	1:09 PM	116.8599	116.87	116.855	116.8599	13265
8/12/2016	1:10 PM	116.87	116.87	116.86	116.86	1500
8/12/2016	1:11 PM	116.88	116.89	116.86	116.86	22606
8/12/2016	1:12 PM	116.9	116.9	116.88	116.88	14901
8/12/2016	1:13 PM	116.91	116.92	116.895	116.895	31975
8/12/2016	1:14 PM	116.921	116.9299	116.91	116.92	28821
8/12/2016	1:15 PM	116.945	116.945	116.92	116.93	6612
8/12/2016	1:16 PM	116.925	116.95	116.925	116.94	33202
8/12/2016	1:17 PM	116.9449	116.95	116.93	116.93	9835
8/12/2016	1:18 PM	116.925	116.9412	116.925	116.9412	5179
8/12/2016	1:19 PM	116.94	116.94	116.925	116.93	5220
8/12/2016	1:20 PM	116.9575	116.96	116.93	116.93	5299
8/12/2016	1:21 PM	116.96	116.97	116.95	116.9507	7825
8/12/2016	1:22 PM	116.9685	116.97	116.955	116.96	4051
8/12/2016	1:23 PM	116.96	116.97	116.96	116.97	3571
8/12/2016	1:24 PM	116.955	116.97	116.9501	116.966	8822
8/12/2016	1:25 PM	116.9469	116.9565	116.945	116.9565	2649
8/12/2016	1:26 PM	116.96	116.96	116.94	116.94	8007
8/12/2016	1:27 PM	116.96	116.97	116.95	116.96	60810
8/12/2016	1:28 PM	116.9537	116.96	116.9479	116.96	12726
8/12/2016	1:29 PM	116.9701	116.9701	116.96	116.96	6303
8/12/2016	1:30 PM	116.98	116.98	116.97	116.9701	2960
8/12/2016	1:31 PM	116.97	116.98	116.965	116.97	16526
8/12/2016	1:32 PM	116.96	116.963	116.96	116.96	7535
8/12/2016	1:33 PM	116.9767	116.98	116.97	116.97	1375
8/12/2016	1:34 PM	116.97	116.98	116.97	116.97	5819
8/12/2016	1:35 PM	116.9766	116.98	116.97	116.9722	29016
8/12/2016	1:36 PM	116.97	116.98	116.97	116.975	17982
8/12/2016	1:37 PM	116.955	116.97	116.95	116.97	30285
8/12/2016	1:38 PM	116.96	116.96	116.95	116.955	1283
8/12/2016	1:39 PM	116.9599	116.97	116.955	116.96	10602
8/12/2016	1:40 PM	116.96	116.96	116.95	116.96	6972
8/12/2016	1:41 PM	116.98	116.98	116.97	116.97	5018
8/12/2016	1:42 PM	116.995	117	116.975	116.98	12911
8/12/2016	1:43 PM	116.985	116.99	116.9801	116.99	21351
8/12/2016	1:44 PM	116.975	116.98	116.975	116.98	11402
8/12/2016	1:45 PM	116.981	116.99	116.97	116.97	4162
8/12/2016	1:46 PM	116.98	116.99	116.98	116.985	2920
8/12/2016	1:47 PM	116.97	116.99	116.97	116.98	14927
8/12/2016	1:48 PM	116.968	116.968	116.96	116.96	8076
8/12/2016	1:49 PM	116.96	116.969	116.96	116.96	8425
8/12/2016	1:50 PM	116.9351	116.96	116.93	116.96	14459
8/12/2016	1:51 PM	116.91	116.93	116.91	116.93	25620
8/12/2016	1:52 PM	116.925	116.925	116.91	116.92	18800
8/12/2016	1:53 PM	116.955	116.96	116.925	116.93	20260
8/12/2016	1:54 PM	116.97	116.97	116.954	116.96	51281
8/12/2016	1:55 PM	116.95	116.965	116.95	116.965	42094
8/12/2016	1:56 PM	116.95	116.9575	116.94	116.9575	33172
8/12/2016	1:57 PM	116.97	116.97	116.941	116.95	1100
8/12/2016	1:58 PM	116.955	116.97	116.95	116.97	55949
8/12/2016	1:59 PM	116.94	116.96	116.94	116.96	11886
8/12/2016	2:00 PM	116.94	116.946	116.93	116.94	9499
8/12/2016	2:01 PM	116.92	116.93	116.91	116.93	26493
8/12/2016	2:02 PM	116.92	116.9299	116.92	116.92	2768
8/12/2016	2:03 PM	116.93	116.93	116.9127	116.92	17757
8/12/2016	2:04 PM	116.91	116.925	116.9	116.925	34672
8/12/2016	2:05 PM	116.92	116.9239	116.92	116.92	2435
8/12/2016	2:06 PM	116.93	116.93	116.9101	116.92	8026
8/12/2016	2:07 PM	116.94	116.94	116.921	116.93	3955
8/12/2016	2:08 PM	116.98	116.99	116.94	116.94	108007
8/12/2016	2:09 PM	116.98	116.985	116.98	116.985	2080
8/12/2016	2:10 PM	116.98	116.98	116.97	116.98	15074
8/12/2016	2:11 PM	117.005	117.005	116.98	116.98	9423
8/12/2016	2:12 PM	116.981	117.005	116.981	117	39551
8/12/2016	2:13 PM	116.98	116.99	116.975	116.98	15945
8/12/2016	2:14 PM	117.0065	117.0065	116.98	116.985	20309
8/12/2016	2:15 PM	117.01	117.02	117.005	117.005	11520
8/12/2016	2:16 PM	117.005	117.02	117.0032	117.01	21850
8/12/2016	2:17 PM	117	117.01	117	117.0066	2096
8/12/2016	2:18 PM	117.0036	117.0036	116.981	117	22819
8/12/2016	2:19 PM	117.02	117.02	117.005	117.005	6126
8/12/2016	2:20 PM	116.995	117.01	116.995	117.01	12955
8/12/2016	2:21 PM	117	117	116.985	116.995	48399
8/12/2016	2:22 PM	117	117	116.993	117	11849
8/12/2016	2:23 PM	117	117.005	116.995	117	3600
8/12/2016	2:24 PM	117	117.01	116.995	117	6027
8/12/2016	2:25 PM	117.01	117.0142	117	117	6224
8/12/2016	2:26 PM	117.02	117.03	117.01	117.01	8794
8/12/2016	2:27 PM	116.99	117.019	116.99	117.019	4378
8/12/2016	2:28 PM	117.0178	117.02	116.99	116.99	9158
8/12/2016	2:29 PM	117	117.02	117	117.02	15252
8/12/2016	2:30 PM	117.01	117.02	117	117	2102
8/12/2016	2:31 PM	117.03	117.03	117	117	13800
8/12/2016	2:32 PM	117.01	117.02	117.01	117.02	9793
8/12/2016	2:33 PM	117.02	117.03	117.01	117.0199	7632
8/12/2016	2:34 PM	117.05	117.05	117.025	117.03	13186
8/12/2016	2:35 PM	117.04	117.04	117.03	117.04	2755
8/12/2016	2:36 PM	117.03	117.0478	117.03	117.042	18373
8/12/2016	2:37 PM	117.0491	117.0491	117.03	117.031	2417
8/12/2016	2:38 PM	117.0369	117.05	117.03	117.05	11870
8/12/2016	2:39 PM	117.045	117.05	117.04	117.04	4785
8/12/2016	2:40 PM	117.04	117.05	117.0365	117.05	4206
8/12/2016	2:41 PM	117.0399	117.05	117.03	117.04	5938
8/12/2016	2:42 PM	117.03	117.0393	117.03	117.03	2200
8/12/2016	2:43 PM	117.06	117.06	117.03	117.03	16231
8/12/2016	2:44 PM	117.09	117.1	117.06	117.06	31468
8/12/2016	2:45 PM	117.08	117.09	117.08	117.08	10250
8/12/2016	2:46 PM	117.08	117.09	117.08	117.081	3310
8/12/2016	2:47 PM	117.098	117.1	117.0875	117.09	16641
8/12/2016	2:48 PM	117.095	117.11	117.091	117.1	43013
8/12/2016	2:49 PM	117.1	117.1	117.09	117.1	17453
8/12/2016	2:50 PM	117.109	117.11	117.1	117.105	22257
8/12/2016	2:51 PM	117.09	117.101	117.09	117.1	30286
8/12/2016	2:52 PM	117.1	117.1	117.0839	117.09	18863
8/12/2016	2:53 PM	117.09	117.098	117.08	117.09	4870
8/12/2016	2:54 PM	117.09	117.0991	117.08	117.09	9554
8/12/2016	2:55 PM	117.065	117.081	117.06	117.08	13636
8/12/2016	2:56 PM	117.08	117.08	117.06	117.06	19607
8/12/2016	2:57 PM	117.06	117.08	117.06	117.0741	8995
8/12/2016	2:58 PM	117.07	117.07	117.06	117.07	3200
8/12/2016	2:59 PM	117.08	117.08	117.061	117.07	2549
8/12/2016	3:00 PM	117.08	117.09	117.07	117.07	8485
8/12/2016	3:01 PM	117.09	117.1	117.07	117.085	32884
8/12/2016	3:02 PM	117.1	117.1	117.09	117.09	4796
8/12/2016	3:03 PM	117.1085	117.11	117.1	117.1	1700
8/12/2016	3:04 PM	117.11	117.12	117.09	117.1	31012
8/12/2016	3:05 PM	117.09	117.1	117.09	117.1	6660
8/12/2016	3:06 PM	117.1	117.1	117.075	117.09	16334
8/12/2016	3:07 PM	117.1	117.11	117.09	117.1	14366
8/12/2016	3:08 PM	117.09	117.1	117.08	117.1	12871
8/12/2016	3:09 PM	117.0965	117.1	117.09	117.1	2699
8/12/2016	3:10 PM	117.1	117.11	117.09	117.1	24968
8/12/2016	3:11 PM	117.11	117.13	117.0938	117.1	30799
8/12/2016	3:12 PM	117.085	117.1158	117.085	117.11	17122
8/12/2016	3:13 PM	117.105	117.105	117.08	117.09	16353
8/12/2016	3:14 PM	117.11	117.11	117.1	117.105	9595
8/12/2016	3:15 PM	117.11	117.12	117.1056	117.1056	11256
8/12/2016	3:16 PM	117.0934	117.1133	117.09	117.1133	16369
8/12/2016	3:17 PM	117.085	117.09	117.07	117.09	36896
8/12/2016	3:18 PM	117.085	117.09	117.08	117.09	27337
8/12/2016	3:19 PM	117.08	117.09	117.07	117.07	5642
8/12/2016	3:20 PM	117.08	117.1	117.08	117.09	20920
8/12/2016	3:21 PM	117.071	117.08	117.07	117.08	2608
8/12/2016	3:22 PM	117.0735	117.0767	117.07	117.07	1215
8/12/2016	3:23 PM	117.08	117.08	117.07	117.076	5658
8/12/2016	3:24 PM	117.09	117.09	117.07	117.08	45129
8/12/2016	3:25 PM	117.0873	117.09	117.08	117.08	3838
8/12/2016	3:26 PM	117.095	117.1	117.08	117.08	23513
8/12/2016	3:27 PM	117.095	117.1	117.09	117.09	10131
8/12/2016	3:28 PM	117.1085	117.11	117.09	117.095	12331
8/12/2016	3:29 PM	117.09	117.12	117.09	117.105	17865
8/12/2016	3:30 PM	117.105	117.11	117.09	117.095	24118
8/12/2016	3:31 PM	117.1	117.12	117.1	117.11	11301
8/12/2016	3:32 PM	117.09	117.11	117.09	117.1	31929
8/12/2016	3:33 PM	117.11	117.12	117.085	117.0867	25922
8/12/2016	3:34 PM	117.115	117.13	117.105	117.11	113048
8/12/2016	3:35 PM	117.14	117.14	117.11	117.11	52987
8/12/2016	3:36 PM	117.125	117.14	117.125	117.14	40876
8/12/2016	3:37 PM	117.17	117.17	117.14	117.14	34370
8/12/2016	3:38 PM	117.16	117.18	117.16	117.17	51820
8/12/2016	3:39 PM	117.165	117.165	117.15	117.16	9001
8/12/2016	3:40 PM	117.16	117.17	117.151	117.16	11668
8/12/2016	3:41 PM	117.1844	117.19	117.1513	117.1513	26057
8/12/2016	3:42 PM	117.165	117.2	117.165	117.1892	44043
8/12/2016	3:43 PM	117.175	117.18	117.16	117.17	18284
8/12/2016	3:44 PM	117.195	117.21	117.1744	117.1744	77279
8/12/2016	3:45 PM	117.19	117.2	117.18	117.195	33521
8/12/2016	3:46 PM	117.16	117.185	117.16	117.18	30822
8/12/2016	3:47 PM	117.155	117.18	117.1501	117.165	76372
8/12/2016	3:48 PM	117.15	117.165	117.14	117.16	42153
8/12/2016	3:49 PM	117.145	117.155	117.1399	117.15	46311
8/12/2016	3:50 PM	117.14	117.16	117.14	117.14	71385
8/12/2016	3:51 PM	117.145	117.16	117.14	117.14	35896
8/12/2016	3:52 PM	117.16	117.16	117.14	117.145	30355
8/12/2016	3:53 PM	117.165	117.17	117.15	117.16	38223
8/12/2016	3:54 PM	117.17	117.17	117.15	117.16	111694
8/12/2016	3:55 PM	117.165	117.17	117.15	117.17	60014
8/12/2016	3:56 PM	117.1799	117.1799	117.151	117.165	91071
8/12/2016	3:57 PM	117.15	117.19	117.15	117.175	65125
8/12/2016	3:58 PM	117.165	117.17	117.14	117.155	54530
8/12/2016	3:59 PM	117.175	117.18	117.17	117.17	132751
8/12/2016	4:00 PM	117.2	117.21	117.17	117.175	694716
8/15/2016	9:31 AM	117.4	117.41	117.32	117.34	68214
8/15/2016	9:32 AM	117.38	117.4393	117.36	117.41	83507
8/15/2016	9:33 AM	117.33	117.4	117.31	117.3886	160057
8/15/2016	9:34 AM	117.41	117.42	117.345	117.345	74743
8/15/2016	9:35 AM	117.45	117.45	117.4	117.41	83490
8/15/2016	9:36 AM	117.54	117.5562	117.45	117.45	141673
8/15/2016	9:37 AM	117.565	117.59	117.53	117.54	63262
8/15/2016	9:38 AM	117.56	117.63	117.55	117.58	168148
8/15/2016	9:39 AM	117.56	117.5701	117.54	117.559	79565
8/15/2016	9:40 AM	117.57	117.58	117.55	117.5701	59620
8/15/2016	9:41 AM	117.51	117.58	117.5	117.57	48477
8/15/2016	9:42 AM	117.53	117.55	117.515	117.53	46635
8/15/2016	9:43 AM	117.53	117.53	117.5	117.52	10074
8/15/2016	9:44 AM	117.58	117.58	117.52	117.52	67709
8/15/2016	9:45 AM	117.6	117.6165	117.58	117.58	31449
8/15/2016	9:46 AM	117.63	117.64	117.619	117.62	23770
8/15/2016	9:47 AM	117.6325	117.64	117.62	117.62	16519
8/15/2016	9:48 AM	117.63	117.64	117.62	117.62	62584
8/15/2016	9:49 AM	117.6799	117.68	117.621	117.63	89286
8/15/2016	9:50 AM	117.7	117.7	117.6665	117.6757	27071
8/15/2016	9:51 AM	117.69	117.73	117.69	117.71	85800
8/15/2016	9:52 AM	117.695	117.72	117.68	117.6993	50372
8/15/2016	9:53 AM	117.7107	117.74	117.69	117.691	42390
8/15/2016	9:54 AM	117.69	117.715	117.67	117.715	40173
8/15/2016	9:55 AM	117.69	117.7	117.67	117.69	63925
8/15/2016	9:56 AM	117.705	117.73	117.675	117.68	42930
8/15/2016	9:57 AM	117.69	117.71	117.68	117.703	18892
8/15/2016	9:58 AM	117.645	117.71	117.6401	117.68	128225
8/15/2016	9:59 AM	117.61	117.66	117.61	117.645	57015
8/15/2016	10:00 AM	117.6399	117.6399	117.6	117.6062	39146
8/15/2016	10:01 AM	117.64	117.65	117.64	117.64	30751
8/15/2016	10:02 AM	117.64	117.66	117.625	117.6499	33248
8/15/2016	10:03 AM	117.665	117.665	117.64	117.6473	25278
8/15/2016	10:04 AM	117.64	117.66	117.63	117.66	13388
8/15/2016	10:05 AM	117.65	117.66	117.63	117.6301	29367
8/15/2016	10:06 AM	117.64	117.685	117.64	117.649	18912
8/15/2016	10:07 AM	117.63	117.64	117.62	117.64	12187
8/15/2016	10:08 AM	117.65	117.65	117.62	117.64	33285
8/15/2016	10:09 AM	117.61	117.6599	117.59	117.65	26008
8/15/2016	10:10 AM	117.62	117.62	117.6	117.61	11318
8/15/2016	10:11 AM	117.6699	117.67	117.62	117.62	12680
8/15/2016	10:12 AM	117.64	117.67	117.63	117.67	11587
8/15/2016	10:13 AM	117.65	117.66	117.63	117.63	8129
8/15/2016	10:14 AM	117.691	117.71	117.65	117.65	29403
8/15/2016	10:15 AM	117.71	117.71	117.6842	117.69	13115
8/15/2016	10:16 AM	117.72	117.72	117.7	117.71	19500
8/15/2016	10:17 AM	117.68	117.74	117.68	117.7199	44724
8/15/2016	10:18 AM	117.7	117.701	117.67	117.679	9526
8/15/2016	10:19 AM	117.72	117.72	117.7	117.7	55991
8/15/2016	10:20 AM	117.7	117.74	117.7	117.72	47025
8/15/2016	10:21 AM	117.71	117.73	117.71	117.71	17073
8/15/2016	10:22 AM	117.73	117.73	117.7	117.71	14118
8/15/2016	10:23 AM	117.72	117.73	117.7193	117.73	24440
8/15/2016	10:24 AM	117.75	117.75	117.71	117.73	30384
8/15/2016	10:25 AM	117.75	117.77	117.75	117.75	107832
8/15/2016	10:26 AM	117.79	117.79	117.76	117.76	174415
8/15/2016	10:27 AM	117.8	117.8101	117.79	117.79	154625
8/15/2016	10:28 AM	117.77	117.81	117.77	117.8	68098
8/15/2016	10:29 AM	117.78	117.7899	117.77	117.78	41644
8/15/2016	10:30 AM	117.78	117.79	117.77	117.78	24119
8/15/2016	10:31 AM	117.83	117.84	117.775	117.79	141546
8/15/2016	10:32 AM	117.81	117.839	117.81	117.828	31601
8/15/2016	10:33 AM	117.83	117.84	117.82	117.82	14950
8/15/2016	10:34 AM	117.86	117.86	117.82	117.835	42122
8/15/2016	10:35 AM	117.82	117.8685	117.82	117.865	26488
8/15/2016	10:36 AM	117.82	117.83	117.82	117.82	19573
8/15/2016	10:37 AM	117.8	117.83	117.8	117.82	26462
8/15/2016	10:38 AM	117.82	117.83	117.8	117.8099	30935
8/15/2016	10:39 AM	117.84	117.84	117.82	117.82	24995
8/15/2016	10:40 AM	117.82	117.83	117.81	117.83	36227
8/15/2016	10:41 AM	117.83	117.83	117.8115	117.82	25378
8/15/2016	10:42 AM	117.83	117.8399	117.82	117.83	8637
8/15/2016	10:43 AM	117.86	117.87	117.83	117.83	53570
8/15/2016	10:44 AM	117.848	117.87	117.84	117.86	35334
8/15/2016	10:45 AM	117.81	117.84	117.81	117.84	18063
8/15/2016	10:46 AM	117.8	117.82	117.8	117.805	23900
8/15/2016	10:47 AM	117.83	117.83	117.8	117.8	23748
8/15/2016	10:48 AM	117.82	117.83	117.8	117.83	26550
8/15/2016	10:49 AM	117.81	117.815	117.8	117.815	18221
8/15/2016	10:50 AM	117.81	117.81	117.79	117.8	18097
8/15/2016	10:51 AM	117.81	117.82	117.8	117.81	8528
8/15/2016	10:52 AM	117.7907	117.805	117.79	117.8	6993
8/15/2016	10:53 AM	117.795	117.809	117.79	117.8	22351
8/15/2016	10:54 AM	117.81	117.8199	117.79	117.7999	54532
8/15/2016	10:55 AM	117.81	117.82	117.8	117.82	41515
8/15/2016	10:56 AM	117.8142	117.83	117.8142	117.82	10263
8/15/2016	10:57 AM	117.81	117.81	117.7999	117.81	8457
8/15/2016	10:58 AM	117.817	117.82	117.81	117.81	4322
8/15/2016	10:59 AM	117.81	117.82	117.81	117.82	11329
8/15/2016	11:00 AM	117.82	117.83	117.81	117.81	15258
8/15/2016	11:01 AM	117.84	117.84	117.82	117.821	16216
8/15/2016	11:02 AM	117.84	117.85	117.833	117.84	12395
8/15/2016	11:03 AM	117.83	117.8356	117.82	117.8356	14111
8/15/2016	11:04 AM	117.849	117.85	117.84	117.84	27050
8/15/2016	11:05 AM	117.85	117.8599	117.835	117.85	21823
8/15/2016	11:06 AM	117.82	117.845	117.815	117.84	14195
8/15/2016	11:07 AM	117.81	117.83	117.81	117.81	14993
8/15/2016	11:08 AM	117.83	117.83	117.81	117.81	11274
8/15/2016	11:09 AM	117.8565	117.86	117.83	117.83	14275
8/15/2016	11:10 AM	117.845	117.86	117.845	117.85	4570
8/15/2016	11:11 AM	117.84	117.85	117.84	117.84	2928
8/15/2016	11:12 AM	117.86	117.86	117.8401	117.8401	13623
8/15/2016	11:13 AM	117.876	117.88	117.8533	117.8533	18420
8/15/2016	11:14 AM	117.8631	117.88	117.8631	117.875	15107
8/15/2016	11:15 AM	117.86	117.87	117.84	117.87	18334
8/15/2016	11:16 AM	117.905	117.91	117.86	117.86	19964
8/15/2016	11:17 AM	117.8865	117.91	117.88	117.9	21980
8/15/2016	11:18 AM	117.9	117.91	117.89	117.89	19291
8/15/2016	11:19 AM	117.9173	117.92	117.9	117.91	36949
8/15/2016	11:20 AM	117.9134	117.92	117.91	117.91	5073
8/15/2016	11:21 AM	117.915	117.92	117.9	117.915	5039
8/15/2016	11:22 AM	117.911	117.92	117.91	117.91	11932
8/15/2016	11:23 AM	117.92	117.93	117.91	117.91	11426
8/15/2016	11:24 AM	117.925	117.9265	117.91	117.91	4699
8/15/2016	11:25 AM	117.915	117.92	117.9	117.919	33535
8/15/2016	11:26 AM	117.935	117.94	117.9073	117.91	20313
8/15/2016	11:27 AM	117.93	117.935	117.92	117.93	10124
8/15/2016	11:28 AM	117.94	117.94	117.921	117.93	16775
8/15/2016	11:29 AM	117.92	117.94	117.92	117.94	19400
8/15/2016	11:30 AM	117.915	117.92	117.9	117.91	14868
8/15/2016	11:31 AM	117.91	117.93	117.91	117.915	37401
8/15/2016	11:32 AM	117.91	117.92	117.904	117.92	12152
8/15/2016	11:33 AM	117.9163	117.93	117.91	117.91	12720
8/15/2016	11:34 AM	117.93	117.93	117.9007	117.915	10047
8/15/2016	11:35 AM	117.9358	117.94	117.9287	117.9287	4649
8/15/2016	11:36 AM	117.93	117.93	117.9134	117.93	11430
8/15/2016	11:37 AM	117.9235	117.93	117.92	117.9263	3228
8/15/2016	11:38 AM	117.93	117.93	117.91	117.92	23746
8/15/2016	11:39 AM	117.9166	117.94	117.91	117.93	6778
8/15/2016	11:40 AM	117.92	117.93	117.91	117.91	4493
8/15/2016	11:41 AM	117.9299	117.935	117.9235	117.9246	25925
8/15/2016	11:42 AM	117.9299	117.93	117.9299	117.93	6069
8/15/2016	11:43 AM	117.91	117.925	117.91	117.92	21525
8/15/2016	11:44 AM	117.91	117.91	117.89	117.9	24450
8/15/2016	11:45 AM	117.915	117.94	117.911	117.911	16048
8/15/2016	11:46 AM	117.89	117.915	117.88	117.91	17131
8/15/2016	11:47 AM	117.88	117.89	117.88	117.89	39000
8/15/2016	11:48 AM	117.88	117.89	117.88	117.89	3799
8/15/2016	11:49 AM	117.851	117.88	117.851	117.88	12371
8/15/2016	11:50 AM	117.86	117.86	117.85	117.86	11307
8/15/2016	11:51 AM	117.88	117.88	117.8584	117.86	16997
8/15/2016	11:52 AM	117.86	117.88	117.85	117.8762	28311
8/15/2016	11:53 AM	117.86	117.87	117.86	117.86	17000
8/15/2016	11:54 AM	117.86	117.87	117.85	117.87	5510
8/15/2016	11:55 AM	117.855	117.87	117.85	117.8576	38203
8/15/2016	11:56 AM	117.85	117.8588	117.8475	117.85	59618
8/15/2016	11:57 AM	117.8407	117.8565	117.8407	117.85	10880
8/15/2016	11:58 AM	117.85	117.86	117.84	117.849	15758
8/15/2016	11:59 AM	117.85	117.86	117.85	117.85	2735
8/15/2016	12:00 PM	117.855	117.86	117.85	117.856	933
8/15/2016	12:01 PM	117.86	117.86	117.85	117.86	11932
8/15/2016	12:02 PM	117.85	117.87	117.85	117.87	16581
8/15/2016	12:03 PM	117.825	117.85	117.825	117.85	7378
8/15/2016	12:04 PM	117.85	117.85	117.83	117.83	3969
8/15/2016	12:05 PM	117.845	117.86	117.84	117.845	31764
8/15/2016	12:06 PM	117.85	117.8501	117.84	117.84	16623
8/15/2016	12:07 PM	117.85	117.85	117.84	117.85	3389
8/15/2016	12:08 PM	117.86	117.87	117.8567	117.86	24146
8/15/2016	12:09 PM	117.86	117.879	117.86	117.87	5592
8/15/2016	12:10 PM	117.8536	117.86	117.85	117.851	3365
8/15/2016	12:11 PM	117.855	117.87	117.85	117.86	34381
8/15/2016	12:12 PM	117.851	117.855	117.85	117.855	1247
8/15/2016	12:13 PM	117.855	117.855	117.85	117.8544	9600
8/15/2016	12:14 PM	117.865	117.87	117.86	117.86	5664
8/15/2016	12:15 PM	117.8562	117.86	117.85	117.86	6836
8/15/2016	12:16 PM	117.865	117.87	117.86	117.86	800
8/15/2016	12:17 PM	117.88	117.88	117.86	117.87	6728
8/15/2016	12:18 PM	117.8965	117.8965	117.88	117.88	2365
8/15/2016	12:19 PM	117.8835	117.905	117.8835	117.891	2882
8/15/2016	12:20 PM	117.875	117.8868	117.87	117.88	8486
8/15/2016	12:21 PM	117.88	117.88	117.87	117.875	18071
8/15/2016	12:22 PM	117.8867	117.89	117.871	117.88	4510
8/15/2016	12:23 PM	117.9	117.9	117.89	117.89	44828
8/15/2016	12:24 PM	117.911	117.92	117.905	117.905	8546
8/15/2016	12:25 PM	117.92	117.92	117.9065	117.91	10538
8/15/2016	12:26 PM	117.9165	117.92	117.91	117.915	20343
8/15/2016	12:27 PM	117.91	117.92	117.9	117.92	58651
8/15/2016	12:28 PM	117.91	117.91	117.9073	117.91	1800
8/15/2016	12:29 PM	117.91	117.92	117.91	117.92	6869
8/15/2016	12:30 PM	117.915	117.915	117.9	117.9	12923
8/15/2016	12:31 PM	117.91	117.92	117.9	117.92	14258
8/15/2016	12:32 PM	117.905	117.9093	117.89	117.9	51554
8/15/2016	12:33 PM	117.901	117.907	117.89	117.9	23553
8/15/2016	12:34 PM	117.91	117.92	117.9	117.901	11120
8/15/2016	12:35 PM	117.9165	117.92	117.91	117.9165	14563
8/15/2016	12:36 PM	117.925	117.925	117.9127	117.915	6235
8/15/2016	12:37 PM	117.92	117.925	117.91	117.92	6487
8/15/2016	12:38 PM	117.91	117.93	117.91	117.93	11247
8/15/2016	12:39 PM	117.91	117.91	117.91	117.91	200
8/15/2016	12:40 PM	117.8842	117.9	117.8842	117.9	35334
8/15/2016	12:41 PM	117.87	117.9	117.86	117.89	44874
8/15/2016	12:42 PM	117.89	117.9	117.8799	117.88	3030
8/15/2016	12:43 PM	117.9	117.9	117.89	117.8976	2964
8/15/2016	12:44 PM	117.91	117.91	117.89	117.89	16204
8/15/2016	12:45 PM	117.915	117.915	117.9	117.91	11892
8/15/2016	12:46 PM	117.91	117.92	117.9	117.92	17219
8/15/2016	12:47 PM	117.905	117.9068	117.905	117.9068	348
8/15/2016	12:48 PM	117.9	117.905	117.8968	117.905	8228
8/15/2016	12:49 PM	117.89	117.9	117.88	117.9	5745
8/15/2016	12:50 PM	117.88	117.89	117.875	117.885	5407
8/15/2016	12:51 PM	117.89	117.9	117.88	117.88	12367
8/15/2016	12:52 PM	117.875	117.89	117.87	117.89	4956
8/15/2016	12:53 PM	117.8699	117.875	117.86	117.875	7404
8/15/2016	12:54 PM	117.8665	117.87	117.86	117.869	3580
8/15/2016	12:55 PM	117.8608	117.87	117.86	117.8676	5744
8/15/2016	12:56 PM	117.87	117.87	117.87	117.87	200
8/15/2016	12:57 PM	117.8668	117.87	117.86	117.87	16296
8/15/2016	12:58 PM	117.86	117.87	117.855	117.86	23639
8/15/2016	12:59 PM	117.88	117.88	117.85	117.87	103129
8/15/2016	1:00 PM	117.905	117.91	117.88	117.88	56230
8/15/2016	1:01 PM	117.915	117.93	117.895	117.9044	67632
8/15/2016	1:02 PM	117.9	117.91	117.9	117.91	15237
8/15/2016	1:03 PM	117.9	117.909	117.895	117.9035	12540
8/15/2016	1:04 PM	117.9	117.91	117.89	117.8985	10570
8/15/2016	1:05 PM	117.895	117.9	117.89	117.9	6700
8/15/2016	1:06 PM	117.88	117.89	117.88	117.89	10741
8/15/2016	1:07 PM	117.8965	117.8965	117.88	117.8801	3186
8/15/2016	1:08 PM	117.875	117.89	117.87	117.89	11600
8/15/2016	1:09 PM	117.87	117.88	117.861	117.861	24254
8/15/2016	1:10 PM	117.85	117.87	117.85	117.87	19189
8/15/2016	1:11 PM	117.8499	117.86	117.84	117.8558	26364
8/15/2016	1:12 PM	117.86	117.86	117.85	117.85	4900
8/15/2016	1:13 PM	117.87	117.87	117.86	117.865	1445
8/15/2016	1:14 PM	117.845	117.8667	117.84	117.86	14547
8/15/2016	1:15 PM	117.85	117.8658	117.84	117.8403	31491
8/15/2016	1:16 PM	117.865	117.87	117.86	117.86	2530
8/15/2016	1:17 PM	117.85	117.8639	117.845	117.8639	3587
8/15/2016	1:18 PM	117.85	117.85	117.84	117.849	5445
8/15/2016	1:19 PM	117.88	117.88	117.85	117.85	5494
8/15/2016	1:20 PM	117.8661	117.88	117.86	117.88	8364
8/15/2016	1:21 PM	117.855	117.87	117.85	117.86	9336
8/15/2016	1:22 PM	117.87	117.87	117.853	117.86	6275
8/15/2016	1:23 PM	117.875	117.88	117.8699	117.8699	11721
8/15/2016	1:24 PM	117.85	117.88	117.85	117.88	26937
8/15/2016	1:25 PM	117.85	117.86	117.85	117.86	1020
8/15/2016	1:26 PM	117.86	117.86	117.85	117.85	11917
8/15/2016	1:27 PM	117.87	117.87	117.86	117.86	5100
8/15/2016	1:28 PM	117.87	117.87	117.8663	117.8663	913
8/15/2016	1:29 PM	117.895	117.9	117.88	117.88	3210
8/15/2016	1:30 PM	117.911	117.92	117.89	117.891	16555
8/15/2016	1:31 PM	117.92	117.935	117.91	117.92	48683
8/15/2016	1:32 PM	117.93	117.933	117.92	117.92	22297
8/15/2016	1:33 PM	117.9161	117.92	117.91	117.92	3821
8/15/2016	1:34 PM	117.9	117.92	117.9	117.92	18820
8/15/2016	1:35 PM	117.9	117.905	117.89	117.9	11391
8/15/2016	1:36 PM	117.89	117.9	117.89	117.9	3535
8/15/2016	1:37 PM	117.9	117.9	117.89	117.895	2838
8/15/2016	1:38 PM	117.9035	117.91	117.891	117.891	7255
8/15/2016	1:39 PM	117.915	117.92	117.915	117.9158	1026
8/15/2016	1:40 PM	117.91	117.93	117.91	117.92	24506
8/15/2016	1:41 PM	117.92	117.92	117.9	117.91	6163
8/15/2016	1:42 PM	117.932	117.94	117.93	117.93	6247
8/15/2016	1:43 PM	117.95	117.97	117.94	117.94	47733
8/15/2016	1:44 PM	117.95	117.955	117.94	117.95	20193
8/15/2016	1:45 PM	117.93	117.95	117.92	117.95	14203
8/15/2016	1:46 PM	117.93	117.9499	117.93	117.9301	5629
8/15/2016	1:47 PM	117.93	117.94	117.9286	117.93	3592
8/15/2016	1:48 PM	117.939	117.94	117.925	117.9333	6728
8/15/2016	1:49 PM	117.96	117.96	117.94	117.94	4830
8/15/2016	1:50 PM	117.9499	117.95	117.94	117.95	4065
8/15/2016	1:51 PM	117.9401	117.9499	117.94	117.94	13701
8/15/2016	1:52 PM	117.932	117.95	117.93	117.95	12149
8/15/2016	1:53 PM	117.92	117.93	117.92	117.93	3210
8/15/2016	1:54 PM	117.93	117.93	117.92	117.92	3153
8/15/2016	1:55 PM	117.925	117.9399	117.92	117.935	9872
8/15/2016	1:56 PM	117.9	117.9278	117.9	117.925	5989
8/15/2016	1:57 PM	117.9035	117.91	117.9	117.902	9078
8/15/2016	1:58 PM	117.9	117.91	117.9	117.91	535
8/15/2016	1:59 PM	117.88	117.9	117.88	117.9	5527
8/15/2016	2:00 PM	117.87	117.88	117.86	117.8758	31797
8/15/2016	2:01 PM	117.8665	117.87	117.86	117.8657	8674
8/15/2016	2:02 PM	117.874	117.88	117.87	117.87	26953
8/15/2016	2:03 PM	117.86	117.87	117.85	117.87	30234
8/15/2016	2:04 PM	117.85	117.86	117.85	117.855	12150
8/15/2016	2:05 PM	117.855	117.86	117.855	117.8578	9294
8/15/2016	2:06 PM	117.855	117.86	117.8427	117.8578	32563
8/15/2016	2:07 PM	117.85	117.859	117.8407	117.8407	6675
8/15/2016	2:08 PM	117.8481	117.8578	117.84	117.8578	4438
8/15/2016	2:09 PM	117.84	117.85	117.84	117.84	24933
8/15/2016	2:10 PM	117.84	117.85	117.84	117.8478	17165
8/15/2016	2:11 PM	117.8145	117.84	117.81	117.84	6933
8/15/2016	2:12 PM	117.8299	117.83	117.815	117.815	11069
8/15/2016	2:13 PM	117.82	117.83	117.81	117.8236	6041
8/15/2016	2:14 PM	117.8301	117.84	117.81	117.82	9808
8/15/2016	2:15 PM	117.835	117.8399	117.8301	117.8399	4650
8/15/2016	2:16 PM	117.82	117.84	117.82	117.835	28424
8/15/2016	2:17 PM	117.81	117.829	117.81	117.825	15499
8/15/2016	2:18 PM	117.82	117.82	117.79	117.8131	11247
8/15/2016	2:19 PM	117.825	117.825	117.81	117.815	4873
8/15/2016	2:20 PM	117.8152	117.8266	117.8	117.824	15807
8/15/2016	2:21 PM	117.819	117.82	117.8	117.82	4782
8/15/2016	2:22 PM	117.8041	117.82	117.8041	117.81	5284
8/15/2016	2:23 PM	117.8027	117.81	117.8	117.8042	6074
8/15/2016	2:24 PM	117.81	117.81	117.8	117.8033	4135
8/15/2016	2:25 PM	117.83	117.83	117.82	117.82	25551
8/15/2016	2:26 PM	117.8296	117.84	117.82	117.8239	39669
8/15/2016	2:27 PM	117.81	117.82	117.8	117.82	22651
8/15/2016	2:28 PM	117.82	117.825	117.801	117.801	12839
8/15/2016	2:29 PM	117.8227	117.8294	117.81	117.81	20456
8/15/2016	2:30 PM	117.81	117.8256	117.805	117.82	7791
8/15/2016	2:31 PM	117.79	117.8099	117.79	117.8048	15479
8/15/2016	2:32 PM	117.8	117.8	117.79	117.79	7591
8/15/2016	2:33 PM	117.83	117.83	117.805	117.805	12647
8/15/2016	2:34 PM	117.83	117.84	117.8235	117.8235	3684
8/15/2016	2:35 PM	117.815	117.84	117.801	117.83	27283
8/15/2016	2:36 PM	117.8007	117.81	117.8	117.805	921
8/15/2016	2:37 PM	117.83	117.83	117.8035	117.81	10803
8/15/2016	2:38 PM	117.82	117.8299	117.82	117.8257	7881
8/15/2016	2:39 PM	117.815	117.83	117.81	117.8265	2989
8/15/2016	2:40 PM	117.824	117.825	117.81	117.816	4124
8/15/2016	2:41 PM	117.8237	117.85	117.82	117.825	11722
8/15/2016	2:42 PM	117.83	117.83	117.82	117.82	7004
8/15/2016	2:43 PM	117.82	117.8365	117.82	117.8365	17235
8/15/2016	2:44 PM	117.815	117.82	117.81	117.82	4140
8/15/2016	2:45 PM	117.82	117.82	117.805	117.81	10300
8/15/2016	2:46 PM	117.8232	117.83	117.81	117.825	14504
8/15/2016	2:47 PM	117.825	117.83	117.82	117.83	15027
8/15/2016	2:48 PM	117.8438	117.8438	117.82	117.825	18342
8/15/2016	2:49 PM	117.8499	117.86	117.8443	117.85	20714
8/15/2016	2:50 PM	117.86	117.8664	117.85	117.85	2442
8/15/2016	2:51 PM	117.8699	117.87	117.86	117.86	7500
8/15/2016	2:52 PM	117.85	117.8666	117.85	117.8666	12800
8/15/2016	2:53 PM	117.845	117.851	117.84	117.85	11369
8/15/2016	2:54 PM	117.85	117.85	117.84	117.845	3000
8/15/2016	2:55 PM	117.84	117.86	117.84	117.85	2510
8/15/2016	2:56 PM	117.822	117.8467	117.8201	117.8466	3270
8/15/2016	2:57 PM	117.8135	117.829	117.8135	117.825	3630
8/15/2016	2:58 PM	117.801	117.819	117.8	117.819	9240
8/15/2016	2:59 PM	117.8178	117.8178	117.8	117.8	896
8/15/2016	3:00 PM	117.83	117.83	117.81	117.811	11056
8/15/2016	3:01 PM	117.83	117.848	117.82	117.83	26977
8/15/2016	3:02 PM	117.83	117.84	117.82	117.8235	10592
8/15/2016	3:03 PM	117.82	117.84	117.82	117.8378	4761
8/15/2016	3:04 PM	117.825	117.829	117.82	117.82	35358
8/15/2016	3:05 PM	117.82	117.8299	117.82	117.82	4901
8/15/2016	3:06 PM	117.8299	117.83	117.82	117.825	10032
8/15/2016	3:07 PM	117.84	117.84	117.82	117.82	5990
8/15/2016	3:08 PM	117.82	117.84	117.82	117.835	3758
8/15/2016	3:09 PM	117.83	117.83	117.82	117.83	3706
8/15/2016	3:10 PM	117.83	117.83	117.82	117.82	9252
8/15/2016	3:11 PM	117.82	117.835	117.82	117.835	2025
8/15/2016	3:12 PM	117.825	117.825	117.8223	117.8236	2865
8/15/2016	3:13 PM	117.82	117.83	117.8139	117.825	8268
8/15/2016	3:14 PM	117.8196	117.829	117.81	117.814	17635
8/15/2016	3:15 PM	117.795	117.81	117.79	117.81	12871
8/15/2016	3:16 PM	117.77	117.7967	117.77	117.7967	79272
8/15/2016	3:17 PM	117.78	117.79	117.77	117.7701	18697
8/15/2016	3:18 PM	117.7733	117.786	117.77	117.78	11002
8/15/2016	3:19 PM	117.725	117.77	117.72	117.77	130640
8/15/2016	3:20 PM	117.73	117.735	117.72	117.725	49626
8/15/2016	3:21 PM	117.705	117.7278	117.69	117.72	49861
8/15/2016	3:22 PM	117.7169	117.72	117.7	117.7092	25892
8/15/2016	3:23 PM	117.69	117.7182	117.69	117.715	15521
8/15/2016	3:24 PM	117.71	117.71	117.69	117.69	59782
8/15/2016	3:25 PM	117.69	117.72	117.69	117.71	32628
8/15/2016	3:26 PM	117.7	117.7	117.68	117.69	18043
8/15/2016	3:27 PM	117.705	117.71	117.7	117.7	23654
8/15/2016	3:28 PM	117.739	117.739	117.71	117.71	33306
8/15/2016	3:29 PM	117.76	117.76	117.73	117.735	17564
8/15/2016	3:30 PM	117.746	117.7599	117.74	117.7596	13812
8/15/2016	3:31 PM	117.75	117.75	117.73	117.745	16553
8/15/2016	3:32 PM	117.755	117.76	117.745	117.745	6478
8/15/2016	3:33 PM	117.745	117.76	117.74	117.76	13604
8/15/2016	3:34 PM	117.745	117.76	117.745	117.745	14051
8/15/2016	3:35 PM	117.7575	117.7575	117.745	117.745	35393
8/15/2016	3:36 PM	117.755	117.76	117.75	117.759	10433
8/15/2016	3:37 PM	117.7475	117.7699	117.74	117.755	16721
8/15/2016	3:38 PM	117.76	117.76	117.745	117.75	11027
8/15/2016	3:39 PM	117.7301	117.7561	117.73	117.75	10676
8/15/2016	3:40 PM	117.71	117.7378	117.71	117.7378	23879
8/15/2016	3:41 PM	117.74	117.74	117.7101	117.715	62186
8/15/2016	3:42 PM	117.745	117.75	117.73	117.74	23870
8/15/2016	3:43 PM	117.75	117.75	117.735	117.74	45083
8/15/2016	3:44 PM	117.75	117.77	117.75	117.75	27574
8/15/2016	3:45 PM	117.76	117.76	117.745	117.75	21129
8/15/2016	3:46 PM	117.76	117.765	117.7501	117.765	19490
8/15/2016	3:47 PM	117.75	117.76	117.75	117.76	5074
8/15/2016	3:48 PM	117.74	117.755	117.74	117.75	16470
8/15/2016	3:49 PM	117.72	117.75	117.71	117.75	32389
8/15/2016	3:50 PM	117.72	117.72	117.71	117.72	30502
8/15/2016	3:51 PM	117.73	117.73	117.71	117.71	42056
8/15/2016	3:52 PM	117.74	117.74	117.72	117.73	57713
8/15/2016	3:53 PM	117.73	117.74	117.725	117.7399	16145
8/15/2016	3:54 PM	117.71	117.74	117.705	117.74	65546
8/15/2016	3:55 PM	117.705	117.72	117.7	117.71	40430
8/15/2016	3:56 PM	117.705	117.71	117.695	117.705	81531
8/15/2016	3:57 PM	117.71	117.725	117.7	117.705	53110
8/15/2016	3:58 PM	117.695	117.72	117.69	117.71	100679
8/15/2016	3:59 PM	117.71	117.7199	117.69	117.6936	89243
8/15/2016	4:00 PM	117.7	117.73	117.68	117.715	575417
8/16/2016	9:31 AM	117.46	117.475	117.4	117.47	154063
8/16/2016	9:32 AM	117.48	117.4856	117.45	117.47	69884
8/16/2016	9:33 AM	117.4	117.49	117.39	117.49	35681
8/16/2016	9:34 AM	117.41	117.44	117.37	117.4	55825
8/16/2016	9:35 AM	117.34	117.41	117.33	117.41	109897
8/16/2016	9:36 AM	117.18	117.35	117.1699	117.34	144255
8/16/2016	9:37 AM	117.13	117.22	117.13	117.17	113188
8/16/2016	9:38 AM	117.1363	117.17	117.1	117.13	67294
8/16/2016	9:39 AM	117.15	117.1564	117.103	117.13	58468
8/16/2016	9:40 AM	117.18	117.19	117.14	117.155	76503
8/16/2016	9:41 AM	117.17	117.1999	117.14	117.18	74057
8/16/2016	9:42 AM	117.13	117.1758	117.122	117.15	29815
8/16/2016	9:43 AM	117.095	117.15	117.09	117.14	101379
8/16/2016	9:44 AM	117.09	117.13	117.07	117.09	48001
8/16/2016	9:45 AM	117.08	117.129	117.03	117.08	100192
8/16/2016	9:46 AM	117.0701	117.0811	117.05	117.07	37618
8/16/2016	9:47 AM	117.13	117.132	117.07	117.0784	136589
8/16/2016	9:48 AM	117.11	117.13	117.1	117.13	28771
8/16/2016	9:49 AM	117.13	117.13	117.09	117.1	18485
8/16/2016	9:50 AM	117.1059	117.1293	117.09	117.1293	18536
8/16/2016	9:51 AM	117.1	117.13	117.0959	117.11	37191
8/16/2016	9:52 AM	117.1	117.1	117.06	117.1	20122
8/16/2016	9:53 AM	117.156	117.156	117.103	117.11	24334
8/16/2016	9:54 AM	117.21	117.2193	117.15	117.15	68178
8/16/2016	9:55 AM	117.2173	117.22	117.18	117.2	33045
8/16/2016	9:56 AM	117.195	117.24	117.19	117.22	59020
8/16/2016	9:57 AM	117.2	117.21	117.175	117.19	36388
8/16/2016	9:58 AM	117.22	117.22	117.205	117.21	2850
8/16/2016	9:59 AM	117.26	117.26	117.23	117.23	10225
8/16/2016	10:00 AM	117.26	117.3	117.26	117.26	35961
8/16/2016	10:01 AM	117.27	117.28	117.26	117.26	12006
8/16/2016	10:02 AM	117.3	117.31	117.2699	117.27	32297
8/16/2016	10:03 AM	117.312	117.325	117.2993	117.3	9635
8/16/2016	10:04 AM	117.32	117.325	117.29	117.32	7399
8/16/2016	10:05 AM	117.39	117.4099	117.328	117.33	33544
8/16/2016	10:06 AM	117.41	117.439	117.39	117.39	47323
8/16/2016	10:07 AM	117.4	117.4156	117.39	117.41	33354
8/16/2016	10:08 AM	117.415	117.44	117.4	117.4	17132
8/16/2016	10:09 AM	117.38	117.419	117.38	117.419	19141
8/16/2016	10:10 AM	117.39	117.39	117.37	117.38	21482
8/16/2016	10:11 AM	117.4	117.4035	117.39	117.39	13602
8/16/2016	10:12 AM	117.4	117.4	117.38	117.3956	4310
8/16/2016	10:13 AM	117.3801	117.425	117.3801	117.405	39192
8/16/2016	10:14 AM	117.38	117.4	117.38	117.38	59699
8/16/2016	10:15 AM	117.395	117.4001	117.38	117.381	7999
8/16/2016	10:16 AM	117.37	117.395	117.36	117.395	17328
8/16/2016	10:17 AM	117.35	117.38	117.35	117.37	22137
8/16/2016	10:18 AM	117.37	117.37	117.35	117.36	17493
8/16/2016	10:19 AM	117.31	117.3701	117.31	117.37	16158
8/16/2016	10:20 AM	117.3235	117.3342	117.31	117.3107	11945
8/16/2016	10:21 AM	117.31	117.325	117.3	117.325	8155
8/16/2016	10:22 AM	117.33	117.33	117.3	117.3	12382
8/16/2016	10:23 AM	117.33	117.35	117.325	117.34	25379
8/16/2016	10:24 AM	117.316	117.33	117.31	117.33	25966
8/16/2016	10:25 AM	117.33	117.34	117.32	117.32	2500
8/16/2016	10:26 AM	117.33	117.33	117.32	117.33	11680
8/16/2016	10:27 AM	117.29	117.33	117.29	117.319	12063
8/16/2016	10:28 AM	117.26	117.29	117.25	117.29	17686
8/16/2016	10:29 AM	117.252	117.26	117.23	117.26	18240
8/16/2016	10:30 AM	117.28	117.28	117.24	117.24	18659
8/16/2016	10:31 AM	117.26	117.29	117.26	117.2844	6332
8/16/2016	10:32 AM	117.23	117.26	117.23	117.251	14361
8/16/2016	10:33 AM	117.22	117.25	117.2	117.24	13323
8/16/2016	10:34 AM	117.26	117.27	117.22	117.22	21518
8/16/2016	10:35 AM	117.23	117.25	117.2	117.25	8148
8/16/2016	10:36 AM	117.23	117.24	117.23	117.24	2371
8/16/2016	10:37 AM	117.26	117.265	117.22	117.23	11919
8/16/2016	10:38 AM	117.325	117.33	117.268	117.268	18685
8/16/2016	10:39 AM	117.35	117.37	117.32	117.33	16313
8/16/2016	10:40 AM	117.34	117.36	117.33	117.359	127104
8/16/2016	10:41 AM	117.35	117.36	117.34	117.34	11695
8/16/2016	10:42 AM	117.36	117.38	117.35	117.36	49357
8/16/2016	10:43 AM	117.3006	117.35	117.3001	117.35	35880
8/16/2016	10:44 AM	117.3	117.301	117.28	117.29	30662
8/16/2016	10:45 AM	117.31	117.32	117.3	117.3	5934
8/16/2016	10:46 AM	117.33	117.34	117.3	117.3	28142
8/16/2016	10:47 AM	117.25	117.33	117.25	117.33	22718
8/16/2016	10:48 AM	117.28	117.28	117.23	117.23	21300
8/16/2016	10:49 AM	117.28	117.28	117.2699	117.27	4171
8/16/2016	10:50 AM	117.26	117.3	117.26	117.29	6250
8/16/2016	10:51 AM	117.225	117.27	117.22	117.26	13320
8/16/2016	10:52 AM	117.25	117.25	117.22	117.22	21449
8/16/2016	10:53 AM	117.25	117.26	117.25	117.25	9000
8/16/2016	10:54 AM	117.26	117.26	117.2405	117.25	2280
8/16/2016	10:55 AM	117.24	117.26	117.24	117.26	10230
8/16/2016	10:56 AM	117.2387	117.25	117.23	117.24	1735
8/16/2016	10:57 AM	117.195	117.2372	117.19	117.2372	20274
8/16/2016	10:58 AM	117.18	117.201	117.17	117.18	11175
8/16/2016	10:59 AM	117.19	117.19	117.14	117.17	36571
8/16/2016	11:00 AM	117.19	117.21	117.18	117.1801	23490
8/16/2016	11:01 AM	117.1999	117.205	117.175	117.19	27139
8/16/2016	11:02 AM	117.18	117.2	117.16	117.19	97102
8/16/2016	11:03 AM	117.201	117.201	117.18	117.18	5517
8/16/2016	11:04 AM	117.23	117.2499	117.21	117.21	26434
8/16/2016	11:05 AM	117.245	117.25	117.22	117.22	21336
8/16/2016	11:06 AM	117.2433	117.25	117.23	117.245	13800
8/16/2016	11:07 AM	117.26	117.26	117.24	117.25	13764
8/16/2016	11:08 AM	117.26	117.275	117.251	117.27	10003
8/16/2016	11:09 AM	117.26	117.275	117.26	117.26	9863
8/16/2016	11:10 AM	117.28	117.2899	117.261	117.27	6598
8/16/2016	11:11 AM	117.32	117.33	117.28	117.28	18846
8/16/2016	11:12 AM	117.31	117.34	117.3	117.33	19138
8/16/2016	11:13 AM	117.31	117.31	117.29	117.3	5964
8/16/2016	11:14 AM	117.305	117.309	117.3	117.305	16179
8/16/2016	11:15 AM	117.31	117.31	117.29	117.3	19175
8/16/2016	11:16 AM	117.358	117.36	117.3	117.31	14076
8/16/2016	11:17 AM	117.37	117.37	117.35	117.36	19318
8/16/2016	11:18 AM	117.37	117.38	117.3665	117.38	15350
8/16/2016	11:19 AM	117.35	117.37	117.34	117.37	49987
8/16/2016	11:20 AM	117.35	117.35	117.3301	117.34	4659
8/16/2016	11:21 AM	117.37	117.38	117.36	117.36	10634
8/16/2016	11:22 AM	117.36	117.37	117.35	117.37	3286
8/16/2016	11:23 AM	117.32	117.34	117.32	117.34	8600
8/16/2016	11:24 AM	117.335	117.34	117.325	117.33	15000
8/16/2016	11:25 AM	117.34	117.34	117.32	117.34	16693
8/16/2016	11:26 AM	117.34	117.34	117.33	117.34	10877
8/16/2016	11:27 AM	117.33	117.35	117.33	117.35	9020
8/16/2016	11:28 AM	117.3266	117.33	117.32	117.33	5427
8/16/2016	11:29 AM	117.31	117.33	117.305	117.33	1577
8/16/2016	11:30 AM	117.3	117.31	117.27	117.31	32003
8/16/2016	11:31 AM	117.31	117.3258	117.31	117.31	12996
8/16/2016	11:32 AM	117.29	117.3033	117.285	117.3033	3210
8/16/2016	11:33 AM	117.29	117.315	117.29	117.3	249073
8/16/2016	11:34 AM	117.28	117.29	117.28	117.29	39769
8/16/2016	11:35 AM	117.225	117.27	117.22	117.27	19625
8/16/2016	11:36 AM	117.23	117.23	117.21	117.23	14201
8/16/2016	11:37 AM	117.24	117.24	117.22	117.23	7420
8/16/2016	11:38 AM	117.2458	117.25	117.24	117.24	13874
8/16/2016	11:39 AM	117.25	117.253	117.23	117.25	14742
8/16/2016	11:40 AM	117.24	117.26	117.24	117.26	6186
8/16/2016	11:41 AM	117.24	117.24	117.22	117.23	3800
8/16/2016	11:42 AM	117.249	117.249	117.23	117.2338	7037
8/16/2016	11:43 AM	117.25	117.25	117.24	117.25	19044
8/16/2016	11:44 AM	117.25	117.26	117.24	117.25	34195
8/16/2016	11:45 AM	117.235	117.245	117.21	117.245	45713
8/16/2016	11:46 AM	117.22	117.23	117.21	117.22	13144
8/16/2016	11:47 AM	117.21	117.24	117.21	117.2282	19288
8/16/2016	11:48 AM	117.22	117.2278	117.21	117.215	7495
8/16/2016	11:49 AM	117.23	117.23	117.211	117.211	12600
8/16/2016	11:50 AM	117.26	117.265	117.23	117.23	28029
8/16/2016	11:51 AM	117.26	117.265	117.25	117.26	11921
8/16/2016	11:52 AM	117.265	117.27	117.259	117.26	46448
8/16/2016	11:53 AM	117.265	117.28	117.265	117.267	11210
8/16/2016	11:54 AM	117.27	117.27	117.26	117.265	30184
8/16/2016	11:55 AM	117.27	117.2836	117.26	117.27	4599
8/16/2016	11:56 AM	117.275	117.28	117.27	117.27	1730
8/16/2016	11:57 AM	117.28	117.29	117.2725	117.28	7600
8/16/2016	11:58 AM	117.29	117.29	117.29	117.29	3640
8/16/2016	11:59 AM	117.31	117.34	117.29	117.29	32994
8/16/2016	12:00 PM	117.3	117.31	117.2999	117.3	27810
8/16/2016	12:01 PM	117.27	117.3	117.27	117.29	7752
8/16/2016	12:02 PM	117.305	117.305	117.26	117.28	120446
8/16/2016	12:03 PM	117.28	117.3	117.28	117.3	19902
8/16/2016	12:04 PM	117.29	117.29	117.28	117.29	1000
8/16/2016	12:05 PM	117.26	117.29	117.255	117.29	11780
8/16/2016	12:06 PM	117.25	117.2642	117.25	117.26	2396
8/16/2016	12:07 PM	117.2639	117.2666	117.25	117.25	1959
8/16/2016	12:08 PM	117.26	117.26	117.25	117.26	1400
8/16/2016	12:09 PM	117.275	117.275	117.26	117.26	1716
8/16/2016	12:10 PM	117.2765	117.285	117.27	117.27	3260
8/16/2016	12:11 PM	117.28	117.2899	117.275	117.2899	3090
8/16/2016	12:12 PM	117.29	117.29	117.27	117.28	150518
8/16/2016	12:13 PM	117.285	117.295	117.28	117.2856	9638
8/16/2016	12:14 PM	117.28	117.285	117.27	117.2833	6736
8/16/2016	12:15 PM	117.28	117.29	117.28	117.29	16539
8/16/2016	12:16 PM	117.2624	117.2801	117.26	117.2801	11350
8/16/2016	12:17 PM	117.25	117.2601	117.25	117.2601	3449
8/16/2016	12:18 PM	117.25	117.26	117.25	117.251	2600
8/16/2016	12:19 PM	117.29	117.3	117.26	117.26	7749
8/16/2016	12:20 PM	117.28	117.2978	117.28	117.29	2843
8/16/2016	12:21 PM	117.3	117.305	117.2865	117.299	21805
8/16/2016	12:22 PM	117.29	117.3	117.29	117.3	5419
8/16/2016	12:23 PM	117.29	117.29	117.28	117.28	2478
8/16/2016	12:24 PM	117.28	117.29	117.28	117.29	9344
8/16/2016	12:25 PM	117.293	117.3	117.285	117.29	5506
8/16/2016	12:26 PM	117.28	117.31	117.28	117.2956	45451
8/16/2016	12:27 PM	117.271	117.28	117.265	117.275	21261
8/16/2016	12:28 PM	117.25	117.29	117.25	117.28	38967
8/16/2016	12:29 PM	117.26	117.26	117.245	117.245	19597
8/16/2016	12:30 PM	117.25	117.26	117.25	117.25	1400
8/16/2016	12:31 PM	117.23	117.2409	117.23	117.24	5995
8/16/2016	12:32 PM	117.255	117.255	117.23	117.23	3688
8/16/2016	12:33 PM	117.25	117.2565	117.2448	117.2565	3794
8/16/2016	12:34 PM	117.25	117.2683	117.25	117.25	11409
8/16/2016	12:35 PM	117.25	117.25	117.24	117.25	2921
8/16/2016	12:36 PM	117.25	117.25	117.24	117.25	4921
8/16/2016	12:37 PM	117.25	117.25	117.24	117.24	1373
8/16/2016	12:38 PM	117.24	117.26	117.24	117.24	35067
8/16/2016	12:39 PM	117.245	117.255	117.245	117.245	17835
8/16/2016	12:40 PM	117.2778	117.29	117.25	117.25	71818
8/16/2016	12:41 PM	117.3	117.3	117.275	117.275	7749
8/16/2016	12:42 PM	117.3	117.3	117.29	117.3	2000
8/16/2016	12:43 PM	117.33	117.33	117.29	117.3	19021
8/16/2016	12:44 PM	117.3558	117.36	117.325	117.33	18538
8/16/2016	12:45 PM	117.38	117.385	117.36	117.36	8831
8/16/2016	12:46 PM	117.3878	117.39	117.365	117.38	24686
8/16/2016	12:47 PM	117.385	117.39	117.38	117.38	5902
8/16/2016	12:48 PM	117.395	117.4	117.375	117.382	22092
8/16/2016	12:49 PM	117.4	117.42	117.39	117.3996	28862
8/16/2016	12:50 PM	117.4	117.41	117.39	117.4	8608
8/16/2016	12:51 PM	117.4	117.41	117.38	117.41	13253
8/16/2016	12:52 PM	117.39	117.4	117.38	117.4	17095
8/16/2016	12:53 PM	117.39	117.4	117.385	117.39	15985
8/16/2016	12:54 PM	117.39	117.4	117.39	117.395	15050
8/16/2016	12:55 PM	117.39	117.3966	117.3865	117.39	7978
8/16/2016	12:56 PM	117.38	117.3962	117.38	117.39	1515
8/16/2016	12:57 PM	117.3869	117.39	117.38	117.39	7739
8/16/2016	12:58 PM	117.39	117.4	117.3833	117.39	13883
8/16/2016	12:59 PM	117.4	117.41	117.39	117.4	3591
8/16/2016	1:00 PM	117.403	117.405	117.3873	117.39	37459
8/16/2016	1:01 PM	117.39	117.405	117.38	117.4	4416
8/16/2016	1:02 PM	117.39	117.3968	117.39	117.39	4485
8/16/2016	1:03 PM	117.385	117.3901	117.38	117.39	20154
8/16/2016	1:04 PM	117.4064	117.4064	117.38	117.3838	20619
8/16/2016	1:05 PM	117.4	117.41	117.39	117.41	3360
8/16/2016	1:06 PM	117.39	117.41	117.39	117.41	5724
8/16/2016	1:07 PM	117.375	117.3864	117.375	117.385	13130
8/16/2016	1:08 PM	117.3799	117.38	117.37	117.3735	1480
8/16/2016	1:09 PM	117.38	117.38	117.37	117.38	6631
8/16/2016	1:10 PM	117.355	117.375	117.355	117.375	31537
8/16/2016	1:11 PM	117.36	117.36	117.35	117.35	4600
8/16/2016	1:12 PM	117.35	117.371	117.35	117.361	10381
8/16/2016	1:13 PM	117.32	117.35	117.32	117.35	15957
8/16/2016	1:14 PM	117.32	117.33	117.3	117.31	4688
8/16/2016	1:15 PM	117.3	117.33	117.3	117.3279	29180
8/16/2016	1:16 PM	117.29	117.3	117.28	117.29	18412
8/16/2016	1:17 PM	117.2844	117.3	117.28	117.285	7630
8/16/2016	1:18 PM	117.2693	117.29	117.26	117.2899	17017
8/16/2016	1:19 PM	117.24	117.269	117.238	117.269	20804
8/16/2016	1:20 PM	117.2107	117.249	117.2107	117.24	48674
8/16/2016	1:21 PM	117.22	117.23	117.22	117.22	4910
8/16/2016	1:22 PM	117.191	117.22	117.19	117.22	45906
8/16/2016	1:23 PM	117.18	117.195	117.16	117.1944	45338
8/16/2016	1:24 PM	117.18	117.2	117.18	117.185	13729
8/16/2016	1:25 PM	117.1425	117.1701	117.14	117.17	29279
8/16/2016	1:26 PM	117.17	117.17	117.1305	117.14	14283
8/16/2016	1:27 PM	117.2	117.2	117.17	117.17	18912
8/16/2016	1:28 PM	117.21	117.21	117.2	117.209	34781
8/16/2016	1:29 PM	117.211	117.22	117.21	117.21	16341
8/16/2016	1:30 PM	117.21	117.21	117.19	117.21	40812
8/16/2016	1:31 PM	117.205	117.2135	117.19	117.2066	46338
8/16/2016	1:32 PM	117.21	117.21	117.195	117.195	11600
8/16/2016	1:33 PM	117.18	117.21	117.18	117.2	25059
8/16/2016	1:34 PM	117.19	117.1993	117.175	117.18	4510
8/16/2016	1:35 PM	117.19	117.2	117.19	117.2	2150
8/16/2016	1:36 PM	117.2	117.2	117.18	117.19	5675
8/16/2016	1:37 PM	117.22	117.23	117.2	117.2	10110
8/16/2016	1:38 PM	117.205	117.219	117.2	117.2165	6563
8/16/2016	1:39 PM	117.2	117.21	117.187	117.21	3008
8/16/2016	1:40 PM	117.2007	117.2039	117.1935	117.2	1280
8/16/2016	1:41 PM	117.2	117.22	117.195	117.2064	13608
8/16/2016	1:42 PM	117.2	117.21	117.195	117.2068	4594
8/16/2016	1:43 PM	117.19	117.2	117.185	117.2	21327
8/16/2016	1:44 PM	117.18	117.19	117.18	117.19	4869
8/16/2016	1:45 PM	117.17	117.2	117.16	117.1864	21669
8/16/2016	1:46 PM	117.165	117.1835	117.16	117.1799	7103
8/16/2016	1:47 PM	117.18	117.18	117.1507	117.16	20268
8/16/2016	1:48 PM	117.1962	117.1962	117.1799	117.1799	12332
8/16/2016	1:49 PM	117.225	117.2263	117.2	117.2	10987
8/16/2016	1:50 PM	117.235	117.25	117.225	117.23	48247
8/16/2016	1:51 PM	117.215	117.25	117.21	117.235	38739
8/16/2016	1:52 PM	117.21	117.21	117.2	117.21	2100
8/16/2016	1:53 PM	117.22	117.22	117.21	117.21	40226
8/16/2016	1:54 PM	117.23	117.24	117.22	117.22	23421
8/16/2016	1:55 PM	117.23	117.24	117.211	117.2201	42930
8/16/2016	1:56 PM	117.23	117.235	117.2201	117.229	6194
8/16/2016	1:57 PM	117.2231	117.24	117.2231	117.235	6434
8/16/2016	1:58 PM	117.2205	117.23	117.21	117.23	43409
8/16/2016	1:59 PM	117.2	117.22	117.2	117.22	4718
8/16/2016	2:00 PM	117.2	117.2	117.19	117.2	4574
8/16/2016	2:01 PM	117.21	117.22	117.2056	117.21	24730
8/16/2016	2:02 PM	117.22	117.22	117.2	117.21	9104
8/16/2016	2:03 PM	117.23	117.24	117.23	117.23	7989
8/16/2016	2:04 PM	117.25	117.25	117.23	117.23	13373
8/16/2016	2:05 PM	117.27	117.27	117.2565	117.26	6075
8/16/2016	2:06 PM	117.27	117.28	117.265	117.27	47334
8/16/2016	2:07 PM	117.26	117.27	117.26	117.27	4700
8/16/2016	2:08 PM	117.259	117.259	117.25	117.25	5789
8/16/2016	2:09 PM	117.235	117.255	117.235	117.25	3301
8/16/2016	2:10 PM	117.22	117.2334	117.22	117.23	4686
8/16/2016	2:11 PM	117.2237	117.23	117.22	117.22	10052
8/16/2016	2:12 PM	117.21	117.2263	117.2099	117.225	9483
8/16/2016	2:13 PM	117.18	117.21	117.17	117.2099	13310
8/16/2016	2:14 PM	117.179	117.1799	117.175	117.179	6045
8/16/2016	2:15 PM	117.14	117.17	117.14	117.17	11694
8/16/2016	2:16 PM	117.12	117.15	117.1174	117.15	20718
8/16/2016	2:17 PM	117.11	117.1217	117.11	117.1217	13862
8/16/2016	2:18 PM	117.12	117.14	117.115	117.115	119268
8/16/2016	2:19 PM	117.12	117.13	117.11	117.118	57936
8/16/2016	2:20 PM	117.11	117.13	117.11	117.12	18461
8/16/2016	2:21 PM	117.115	117.12	117.1	117.11	19033
8/16/2016	2:22 PM	117.12	117.12	117.1	117.12	9831
8/16/2016	2:23 PM	117.13	117.14	117.12	117.12	4265
8/16/2016	2:24 PM	117.13	117.14	117.12	117.131	111673
8/16/2016	2:25 PM	117.095	117.13	117.09	117.13	17346
8/16/2016	2:26 PM	117.0658	117.1	117.05	117.095	52477
8/16/2016	2:27 PM	117.18	117.18	117.07	117.07	46310
8/16/2016	2:28 PM	117.14	117.18	117.13	117.18	6400
8/16/2016	2:29 PM	117.14	117.14	117.13	117.14	15983
8/16/2016	2:30 PM	117.13	117.14	117.125	117.14	16154
8/16/2016	2:31 PM	117.1153	117.135	117.1153	117.13	5090
8/16/2016	2:32 PM	117.1561	117.175	117.12	117.12	28723
8/16/2016	2:33 PM	117.15	117.155	117.14	117.15	8172
8/16/2016	2:34 PM	117.13	117.14	117.12	117.14	21686
8/16/2016	2:35 PM	117.12	117.1357	117.12	117.12	20789
8/16/2016	2:36 PM	117.155	117.155	117.13	117.13	2656
8/16/2016	2:37 PM	117.18	117.18	117.15	117.15	20554
8/16/2016	2:38 PM	117.17	117.17	117.155	117.17	11522
8/16/2016	2:39 PM	117.16	117.18	117.15	117.165	13068
8/16/2016	2:40 PM	117.1744	117.19	117.1634	117.1634	6173
8/16/2016	2:41 PM	117.175	117.18	117.15	117.17	4114
8/16/2016	2:42 PM	117.17	117.18	117.17	117.1708	10799
8/16/2016	2:43 PM	117.17	117.18	117.165	117.18	3091
8/16/2016	2:44 PM	117.18	117.19	117.166	117.166	9351
8/16/2016	2:45 PM	117.2	117.22	117.18	117.1899	100320
8/16/2016	2:46 PM	117.2	117.21	117.19	117.2018	44381
8/16/2016	2:47 PM	117.17	117.2	117.17	117.195	24002
8/16/2016	2:48 PM	117.176	117.185	117.17	117.175	12483
8/16/2016	2:49 PM	117.1693	117.175	117.1589	117.175	14859
8/16/2016	2:50 PM	117.22	117.23	117.16	117.16	42723
8/16/2016	2:51 PM	117.23	117.2395	117.22	117.2263	11969
8/16/2016	2:52 PM	117.23	117.23	117.22	117.221	24813
8/16/2016	2:53 PM	117.23	117.2391	117.21	117.2299	38465
8/16/2016	2:54 PM	117.26	117.27	117.22	117.22	73693
8/16/2016	2:55 PM	117.27	117.281	117.26	117.26	68224
8/16/2016	2:56 PM	117.26	117.27	117.24	117.26	84410
8/16/2016	2:57 PM	117.25	117.27	117.24	117.26	24530
8/16/2016	2:58 PM	117.2437	117.25	117.24	117.2445	4126
8/16/2016	2:59 PM	117.24	117.25	117.24	117.25	3205
8/16/2016	3:00 PM	117.2499	117.26	117.24	117.2401	20523
8/16/2016	3:01 PM	117.2442	117.25	117.24	117.24	4683
8/16/2016	3:02 PM	117.24	117.245	117.23	117.245	5650
8/16/2016	3:03 PM	117.24	117.25	117.24	117.24	30789
8/16/2016	3:04 PM	117.22	117.241	117.22	117.24	15827
8/16/2016	3:05 PM	117.221	117.235	117.22	117.22	8320
8/16/2016	3:06 PM	117.23	117.245	117.225	117.23	73450
8/16/2016	3:07 PM	117.236	117.24	117.22	117.23	11396
8/16/2016	3:08 PM	117.26	117.26	117.23	117.23	8257
8/16/2016	3:09 PM	117.2705	117.28	117.26	117.26	26792
8/16/2016	3:10 PM	117.255	117.28	117.255	117.27	3905
8/16/2016	3:11 PM	117.25	117.26	117.25	117.25	6626
8/16/2016	3:12 PM	117.24	117.265	117.24	117.25	17396
8/16/2016	3:13 PM	117.2367	117.25	117.22	117.242	122482
8/16/2016	3:14 PM	117.23	117.245	117.225	117.235	22341
8/16/2016	3:15 PM	117.25	117.25	117.23	117.23	12267
8/16/2016	3:16 PM	117.25	117.25	117.24	117.245	5879
8/16/2016	3:17 PM	117.235	117.2486	117.23	117.245	8800
8/16/2016	3:18 PM	117.24	117.24	117.23	117.235	13440
8/16/2016	3:19 PM	117.21	117.235	117.21	117.235	26296
8/16/2016	3:20 PM	117.22	117.22	117.21	117.21	10336
8/16/2016	3:21 PM	117.25	117.25	117.23	117.23	1310
8/16/2016	3:22 PM	117.299	117.3	117.253	117.2566	21618
8/16/2016	3:23 PM	117.3	117.31	117.29	117.299	23233
8/16/2016	3:24 PM	117.305	117.305	117.3	117.3	1275
8/16/2016	3:25 PM	117.31	117.31	117.29	117.307	19848
8/16/2016	3:26 PM	117.295	117.31	117.29	117.31	127341
8/16/2016	3:27 PM	117.27	117.28	117.25	117.28	12413
8/16/2016	3:28 PM	117.275	117.28	117.27	117.27	11980
8/16/2016	3:29 PM	117.28	117.285	117.2799	117.28	7931
8/16/2016	3:30 PM	117.28	117.29	117.28	117.285	9710
8/16/2016	3:31 PM	117.2758	117.29	117.26	117.28	41754
8/16/2016	3:32 PM	117.275	117.275	117.2601	117.275	17275
8/16/2016	3:33 PM	117.285	117.3	117.2799	117.28	23456
8/16/2016	3:34 PM	117.29	117.295	117.28	117.28	6424
8/16/2016	3:35 PM	117.285	117.3	117.28	117.295	31286
8/16/2016	3:36 PM	117.2801	117.3	117.28	117.29	18813
8/16/2016	3:37 PM	117.265	117.2899	117.26	117.28	28408
8/16/2016	3:38 PM	117.215	117.26	117.215	117.26	12292
8/16/2016	3:39 PM	117.225	117.23	117.21	117.21	10849
8/16/2016	3:40 PM	117.2299	117.23	117.22	117.22	9443
8/16/2016	3:41 PM	117.23	117.24	117.22	117.23	20353
8/16/2016	3:42 PM	117.235	117.24	117.22	117.23	32337
8/16/2016	3:43 PM	117.22	117.25	117.22	117.235	10508
8/16/2016	3:44 PM	117.22	117.235	117.22	117.225	39281
8/16/2016	3:45 PM	117.21	117.22	117.2	117.22	26585
8/16/2016	3:46 PM	117.225	117.23	117.205	117.205	10766
8/16/2016	3:47 PM	117.21	117.2299	117.21	117.2299	34293
8/16/2016	3:48 PM	117.24	117.24	117.21	117.21	12320
8/16/2016	3:49 PM	117.24	117.25	117.23	117.23	24339
8/16/2016	3:50 PM	117.195	117.24	117.195	117.239	33499
8/16/2016	3:51 PM	117.17	117.195	117.16	117.195	27563
8/16/2016	3:52 PM	117.1564	117.18	117.14	117.18	63434
8/16/2016	3:53 PM	117.165	117.1699	117.15	117.155	35534
8/16/2016	3:54 PM	117.16	117.17	117.15	117.16	46947
8/16/2016	3:55 PM	117.15	117.1699	117.15	117.165	25720
8/16/2016	3:56 PM	117.115	117.1599	117.11	117.15	69901
8/16/2016	3:57 PM	117.05	117.1101	117.05	117.11	91277
8/16/2016	3:58 PM	117.0649	117.08	117.05	117.05	150836
8/16/2016	3:59 PM	117.045	117.07	117.03	117.07	185836
8/16/2016	4:00 PM	117.05	117.07	117.04	117.045	460318
8/17/2016	9:31 AM	117.08	117.14	117.08	117.09	85995
8/17/2016	9:32 AM	117	117.08	116.99	117.08	67328
8/17/2016	9:33 AM	116.94	117.0155	116.91	117.01	78105
8/17/2016	9:34 AM	116.93	116.95	116.89	116.93	73127
8/17/2016	9:35 AM	116.94	116.979	116.94	116.94	95963
8/17/2016	9:36 AM	116.794	116.94	116.794	116.94	112088
8/17/2016	9:37 AM	116.69	116.8	116.68	116.791	98057
8/17/2016	9:38 AM	116.73	116.775	116.7	116.7	104028
8/17/2016	9:39 AM	116.718	116.73	116.695	116.72	59480
8/17/2016	9:40 AM	116.73	116.76	116.6801	116.709	43160
8/17/2016	9:41 AM	116.755	116.755	116.72	116.73	59960
8/17/2016	9:42 AM	116.7285	116.75	116.72	116.74	53929
8/17/2016	9:43 AM	116.7637	116.7637	116.7	116.7284	64862
8/17/2016	9:44 AM	116.77	116.78	116.74	116.76	27997
8/17/2016	9:45 AM	116.73	116.78	116.73	116.78	12250
8/17/2016	9:46 AM	116.79	116.79	116.7	116.71	34768
8/17/2016	9:47 AM	116.82	116.83	116.79	116.81	36480
8/17/2016	9:48 AM	116.82	116.871	116.82	116.82	96871
8/17/2016	9:49 AM	116.87	116.87	116.812	116.812	36045
8/17/2016	9:50 AM	116.8696	116.8696	116.82	116.86	46013
8/17/2016	9:51 AM	116.86	116.87	116.8	116.86	85475
8/17/2016	9:52 AM	116.82	116.87	116.82	116.86	36285
8/17/2016	9:53 AM	116.73	116.84	116.73	116.82	32365
8/17/2016	9:54 AM	116.79	116.79	116.72	116.735	26750
8/17/2016	9:55 AM	116.83	116.83	116.79	116.79	32496
8/17/2016	9:56 AM	116.8	116.836	116.764	116.83	24773
8/17/2016	9:57 AM	116.84	116.84	116.79	116.79	14394
8/17/2016	9:58 AM	116.79	116.845	116.775	116.84	30589
8/17/2016	9:59 AM	116.82	116.85	116.76	116.78	143961
8/17/2016	10:00 AM	116.73	116.81	116.73	116.81	96441
8/17/2016	10:01 AM	116.755	116.755	116.73	116.74	66691
8/17/2016	10:02 AM	116.73	116.76	116.72	116.75	13408
8/17/2016	10:03 AM	116.65	116.725	116.64	116.72	102812
8/17/2016	10:04 AM	116.65	116.67	116.64	116.66	32425
8/17/2016	10:05 AM	116.67	116.68	116.635	116.645	41722
8/17/2016	10:06 AM	116.66	116.67	116.64	116.67	56249
8/17/2016	10:07 AM	116.66	116.67	116.648	116.66	31778
8/17/2016	10:08 AM	116.69	116.7	116.6607	116.6607	33245
8/17/2016	10:09 AM	116.68	116.6993	116.66	116.6993	8309
8/17/2016	10:10 AM	116.63	116.67	116.61	116.67	40336
8/17/2016	10:11 AM	116.631	116.64	116.6	116.62	51899
8/17/2016	10:12 AM	116.67	116.6733	116.63	116.64	42363
8/17/2016	10:13 AM	116.7	116.72	116.665	116.67	23435
8/17/2016	10:14 AM	116.7199	116.72	116.6801	116.69	68182
8/17/2016	10:15 AM	116.72	116.7201	116.69	116.72	40787
8/17/2016	10:16 AM	116.7	116.72	116.7	116.72	3524
8/17/2016	10:17 AM	116.68	116.7	116.68	116.7	22198
8/17/2016	10:18 AM	116.71	116.72	116.685	116.69	20042
8/17/2016	10:19 AM	116.72	116.73	116.685	116.72	24233
8/17/2016	10:20 AM	116.7	116.72	116.69	116.72	27481
8/17/2016	10:21 AM	116.69	116.72	116.68	116.71	11229
8/17/2016	10:22 AM	116.69	116.69	116.67	116.68	10665
8/17/2016	10:23 AM	116.7205	116.7205	116.69	116.695	21680
8/17/2016	10:24 AM	116.76	116.775	116.715	116.72	8873
8/17/2016	10:25 AM	116.74	116.77	116.73	116.77	40739
8/17/2016	10:26 AM	116.69	116.75	116.68	116.75	15217
8/17/2016	10:27 AM	116.71	116.72	116.69	116.69	10631
8/17/2016	10:28 AM	116.71	116.73	116.71	116.72	27503
8/17/2016	10:29 AM	116.7	116.73	116.69	116.72	24512
8/17/2016	10:30 AM	116.75	116.78	116.71	116.715	50818
8/17/2016	10:31 AM	116.77	116.789	116.72	116.76	89340
8/17/2016	10:32 AM	116.76	116.77	116.74	116.76	19764
8/17/2016	10:33 AM	116.72	116.76	116.72	116.76	25261
8/17/2016	10:34 AM	116.75	116.76	116.73	116.73	9521
8/17/2016	10:35 AM	116.7868	116.8	116.76	116.76	13361
8/17/2016	10:36 AM	116.77	116.79	116.76	116.79	31253
8/17/2016	10:37 AM	116.73	116.77	116.73	116.77	8497
8/17/2016	10:38 AM	116.75	116.75	116.73	116.73	17211
8/17/2016	10:39 AM	116.785	116.8	116.741	116.741	13967
8/17/2016	10:40 AM	116.7558	116.79	116.73	116.79	23777
8/17/2016	10:41 AM	116.75	116.75	116.72	116.74	14331
8/17/2016	10:42 AM	116.74	116.75	116.73	116.75	21119
8/17/2016	10:43 AM	116.72	116.74	116.71	116.73	25992
8/17/2016	10:44 AM	116.7139	116.73	116.711	116.711	14828
8/17/2016	10:45 AM	116.73	116.74	116.72	116.72	11400
8/17/2016	10:46 AM	116.755	116.755	116.73	116.739	9900
8/17/2016	10:47 AM	116.73	116.76	116.73	116.75	10794
8/17/2016	10:48 AM	116.72	116.7266	116.71	116.72	10854
8/17/2016	10:49 AM	116.69	116.735	116.69	116.73	21745
8/17/2016	10:50 AM	116.7	116.71	116.69	116.69	13524
8/17/2016	10:51 AM	116.68	116.7	116.67	116.7	73026
8/17/2016	10:52 AM	116.68	116.68	116.6612	116.6701	21575
8/17/2016	10:53 AM	116.66	116.68	116.66	116.68	28877
8/17/2016	10:54 AM	116.68	116.69	116.65	116.65	22346
8/17/2016	10:55 AM	116.71	116.72	116.68	116.68	41852
8/17/2016	10:56 AM	116.68	116.715	116.68	116.71	18830
8/17/2016	10:57 AM	116.68	116.7	116.67	116.69	19618
8/17/2016	10:58 AM	116.685	116.69	116.68	116.68	24821
8/17/2016	10:59 AM	116.709	116.71	116.69	116.69	28954
8/17/2016	11:00 AM	116.68	116.7199	116.68	116.7042	10035
8/17/2016	11:01 AM	116.7299	116.73	116.69	116.69	4222
8/17/2016	11:02 AM	116.76	116.76	116.721	116.73	36711
8/17/2016	11:03 AM	116.74	116.77	116.73	116.77	5269
8/17/2016	11:04 AM	116.73	116.74	116.73	116.74	8373
8/17/2016	11:05 AM	116.735	116.735	116.72	116.73	7757
8/17/2016	11:06 AM	116.73	116.7359	116.73	116.73	7601
8/17/2016	11:07 AM	116.71	116.725	116.71	116.72	12769
8/17/2016	11:08 AM	116.7	116.71	116.6935	116.7	22025
8/17/2016	11:09 AM	116.71	116.71	116.7	116.7	12232
8/17/2016	11:10 AM	116.72	116.72	116.71	116.715	9408
8/17/2016	11:11 AM	116.73	116.73	116.715	116.72	7768
8/17/2016	11:12 AM	116.707	116.74	116.707	116.73	14594
8/17/2016	11:13 AM	116.72	116.72	116.72	116.72	1300
8/17/2016	11:14 AM	116.73	116.73	116.715	116.715	7700
8/17/2016	11:15 AM	116.72	116.7335	116.7135	116.7335	10440
8/17/2016	11:16 AM	116.74	116.745	116.72	116.725	17034
8/17/2016	11:17 AM	116.75	116.7582	116.74	116.74	13251
8/17/2016	11:18 AM	116.77	116.78	116.75	116.75	46599
8/17/2016	11:19 AM	116.76	116.77	116.75	116.77	14260
8/17/2016	11:20 AM	116.77	116.78	116.76	116.76	9033
8/17/2016	11:21 AM	116.755	116.77	116.75	116.77	14245
8/17/2016	11:22 AM	116.7	116.755	116.7	116.75	39568
8/17/2016	11:23 AM	116.68	116.7	116.68	116.7	39481
8/17/2016	11:24 AM	116.69	116.69	116.68	116.68	3310
8/17/2016	11:25 AM	116.66	116.695	116.65	116.69	46902
8/17/2016	11:26 AM	116.6752	116.6752	116.64	116.67	24266
8/17/2016	11:27 AM	116.67	116.68	116.6633	116.675	4892
8/17/2016	11:28 AM	116.62	116.67	116.62	116.67	18721
8/17/2016	11:29 AM	116.59	116.645	116.58	116.62	38845
8/17/2016	11:30 AM	116.58	116.595	116.54	116.59	109538
8/17/2016	11:31 AM	116.57	116.575	116.56	116.575	8165
8/17/2016	11:32 AM	116.57	116.57	116.53	116.57	61075
8/17/2016	11:33 AM	116.53	116.57	116.52	116.57	30000
8/17/2016	11:34 AM	116.51	116.53	116.49	116.525	94535
8/17/2016	11:35 AM	116.49	116.52	116.49	116.51	129662
8/17/2016	11:36 AM	116.5	116.5	116.48	116.49	34185
8/17/2016	11:37 AM	116.5	116.51	116.4901	116.5	19986
8/17/2016	11:38 AM	116.52	116.525	116.5	116.5	13356
8/17/2016	11:39 AM	116.46	116.52	116.44	116.5125	56118
8/17/2016	11:40 AM	116.49	116.4907	116.4538	116.4538	11233
8/17/2016	11:41 AM	116.49	116.5035	116.4801	116.49	23624
8/17/2016	11:42 AM	116.5	116.5	116.48	116.49	10301
8/17/2016	11:43 AM	116.5	116.5	116.4891	116.5	8201
8/17/2016	11:44 AM	116.5	116.52	116.5	116.505	40630
8/17/2016	11:45 AM	116.4971	116.505	116.49	116.49	11707
8/17/2016	11:46 AM	116.495	116.5099	116.49	116.5	6657
8/17/2016	11:47 AM	116.5	116.5	116.49	116.49	8807
8/17/2016	11:48 AM	116.49	116.5	116.48	116.4963	13247
8/17/2016	11:49 AM	116.48	116.5	116.48	116.49	10745
8/17/2016	11:50 AM	116.47	116.4893	116.46	116.48	22926
8/17/2016	11:51 AM	116.49	116.49	116.48	116.48	7545
8/17/2016	11:52 AM	116.48	116.49	116.48	116.49	7640
8/17/2016	11:53 AM	116.5	116.5	116.475	116.475	20503
8/17/2016	11:54 AM	116.4967	116.51	116.49	116.505	44433
8/17/2016	11:55 AM	116.47	116.4962	116.465	116.4962	12980
8/17/2016	11:56 AM	116.4778	116.48	116.46	116.47	6866
8/17/2016	11:57 AM	116.47	116.475	116.46	116.47	4063
8/17/2016	11:58 AM	116.44	116.479	116.435	116.4742	20634
8/17/2016	11:59 AM	116.4637	116.4637	116.43	116.44	32798
8/17/2016	12:00 PM	116.44	116.47	116.44	116.4692	10565
8/17/2016	12:01 PM	116.48	116.48	116.44	116.44	26151
8/17/2016	12:02 PM	116.47	116.47	116.46	116.47	7654
8/17/2016	12:03 PM	116.48	116.48	116.47	116.47	13112
8/17/2016	12:04 PM	116.48	116.4961	116.47	116.478	8853
8/17/2016	12:05 PM	116.475	116.485	116.475	116.485	21928
8/17/2016	12:06 PM	116.46	116.48	116.46	116.48	8794
8/17/2016	12:07 PM	116.46	116.47	116.455	116.46	7160
8/17/2016	12:08 PM	116.4685	116.47	116.45	116.46	6888
8/17/2016	12:09 PM	116.466	116.475	116.46	116.465	6021
8/17/2016	12:10 PM	116.48	116.48	116.47	116.47	8325
8/17/2016	12:11 PM	116.49	116.49	116.47	116.48	9274
8/17/2016	12:12 PM	116.48	116.4965	116.48	116.4958	24744
8/17/2016	12:13 PM	116.4765	116.4899	116.47	116.48	12439
8/17/2016	12:14 PM	116.508	116.51	116.475	116.475	24078
8/17/2016	12:15 PM	116.51	116.5155	116.495	116.505	6650
8/17/2016	12:16 PM	116.53	116.53	116.5	116.5	8079
8/17/2016	12:17 PM	116.53	116.54	116.53	116.53	29459
8/17/2016	12:18 PM	116.53	116.5399	116.53	116.536	5369
8/17/2016	12:19 PM	116.5335	116.5342	116.52	116.53	8626
8/17/2016	12:20 PM	116.52	116.53	116.5144	116.53	5746
8/17/2016	12:21 PM	116.5285	116.53	116.5152	116.5152	6743
8/17/2016	12:22 PM	116.5257	116.53	116.51	116.52	9742
8/17/2016	12:23 PM	116.515	116.53	116.511	116.53	14670
8/17/2016	12:24 PM	116.54	116.54	116.515	116.515	8981
8/17/2016	12:25 PM	116.57	116.575	116.55	116.55	13788
8/17/2016	12:26 PM	116.57	116.59	116.57	116.58	18908
8/17/2016	12:27 PM	116.57	116.577	116.561	116.57	8768
8/17/2016	12:28 PM	116.6	116.6	116.5649	116.5658	27343
8/17/2016	12:29 PM	116.58	116.59	116.58	116.59	7285
8/17/2016	12:30 PM	116.5999	116.5999	116.58	116.58	5140
8/17/2016	12:31 PM	116.59	116.601	116.58	116.6	11237
8/17/2016	12:32 PM	116.591	116.591	116.5833	116.5835	2147
8/17/2016	12:33 PM	116.61	116.61	116.59	116.5958	8680
8/17/2016	12:34 PM	116.6111	116.62	116.61	116.61	5675
8/17/2016	12:35 PM	116.6199	116.62	116.61	116.615	3961
8/17/2016	12:36 PM	116.61	116.62	116.61	116.61	5615
8/17/2016	12:37 PM	116.61	116.61	116.61	116.61	300
8/17/2016	12:38 PM	116.62	116.63	116.62	116.62	9483
8/17/2016	12:39 PM	116.6459	116.65	116.6163	116.62	4390
8/17/2016	12:40 PM	116.66	116.66	116.64	116.65	10215
8/17/2016	12:41 PM	116.64	116.6549	116.63	116.65	9913
8/17/2016	12:42 PM	116.66	116.66	116.64	116.65	6017
8/17/2016	12:43 PM	116.665	116.67	116.6599	116.6599	6203
8/17/2016	12:44 PM	116.67	116.68	116.6634	116.665	6742
8/17/2016	12:45 PM	116.67	116.679	116.67	116.67	3768
8/17/2016	12:46 PM	116.84	116.84	116.68	116.68	107702
8/17/2016	12:47 PM	116.87	116.88	116.82	116.83	58302
8/17/2016	12:48 PM	116.89	116.92	116.87	116.87	73064
8/17/2016	12:49 PM	116.891	116.9	116.88	116.89	32996
8/17/2016	12:50 PM	116.99	116.99	116.894	116.894	106647
8/17/2016	12:51 PM	117	117.02	116.98	116.98	108443
8/17/2016	12:52 PM	116.9937	117.01	116.99	117	69221
8/17/2016	12:53 PM	116.99	117	116.97	116.995	66995
8/17/2016	12:54 PM	116.97	116.9899	116.96	116.9899	26598
8/17/2016	12:55 PM	116.96	116.97	116.95	116.96	37976
8/17/2016	12:56 PM	117.01	117.015	116.97	116.97	35791
8/17/2016	12:57 PM	116.99	117.02	116.99	117.01	21144
8/17/2016	12:58 PM	116.98	116.9994	116.97	116.99	30379
8/17/2016	12:59 PM	116.965	116.9899	116.96	116.98	47348
8/17/2016	1:00 PM	116.98	116.9843	116.966	116.966	11869
8/17/2016	1:01 PM	116.97	116.99	116.97	116.98	38877
8/17/2016	1:02 PM	116.99	117	116.98	116.98	87760
8/17/2016	1:03 PM	116.9878	116.99	116.98	116.98	19114
8/17/2016	1:04 PM	116.98	117	116.98	116.981	38936
8/17/2016	1:05 PM	116.96	116.98	116.96	116.98	20981
8/17/2016	1:06 PM	116.95	116.963	116.95	116.96	11358
8/17/2016	1:07 PM	116.96	116.97	116.9594	116.9594	40270
8/17/2016	1:08 PM	116.93	116.97	116.93	116.96	35487
8/17/2016	1:09 PM	116.93	116.93	116.9201	116.93	24190
8/17/2016	1:10 PM	116.94	116.95	116.93	116.93	11549
8/17/2016	1:11 PM	116.93	116.94	116.93	116.93	4215
8/17/2016	1:12 PM	116.93	116.9336	116.93	116.93	1251
8/17/2016	1:13 PM	116.9335	116.9335	116.93	116.93	6436
8/17/2016	1:14 PM	116.94	116.94	116.93	116.9393	6364
8/17/2016	1:15 PM	116.94	116.94	116.925	116.93	13002
8/17/2016	1:16 PM	116.94	116.945	116.94	116.94	26288
8/17/2016	1:17 PM	116.95	116.95	116.94	116.95	4991
8/17/2016	1:18 PM	116.96	116.97	116.95	116.95	19959
8/17/2016	1:19 PM	116.9594	116.96	116.94	116.96	23425
8/17/2016	1:20 PM	116.92	116.95	116.91	116.95	39482
8/17/2016	1:21 PM	116.91	116.916	116.9	116.915	35574
8/17/2016	1:22 PM	116.915	116.915	116.9	116.915	22789
8/17/2016	1:23 PM	116.92	116.93	116.91	116.92	23936
8/17/2016	1:24 PM	116.91	116.92	116.907	116.92	30380
8/17/2016	1:25 PM	116.9	116.9158	116.9	116.91	3275
8/17/2016	1:26 PM	116.9099	116.91	116.89	116.9	4673
8/17/2016	1:27 PM	116.9199	116.9199	116.9099	116.9099	52393
8/17/2016	1:28 PM	116.91	116.91	116.9	116.91	8236
8/17/2016	1:29 PM	116.94	116.94	116.91	116.91	24014
8/17/2016	1:30 PM	116.945	116.95	116.936	116.94	34451
8/17/2016	1:31 PM	116.9299	116.94	116.9299	116.94	17199
8/17/2016	1:32 PM	116.94	116.9493	116.92	116.9263	21072
8/17/2016	1:33 PM	116.9339	116.94	116.93	116.94	3774
8/17/2016	1:34 PM	116.94	116.94	116.93	116.936	4243
8/17/2016	1:35 PM	116.9358	116.94	116.93	116.93	8783
8/17/2016	1:36 PM	116.95	116.95	116.93	116.93	4976
8/17/2016	1:37 PM	116.97	116.97	116.94	116.95	16865
8/17/2016	1:38 PM	116.99	116.99	116.96	116.97	9637
8/17/2016	1:39 PM	117.06	117.065	117	117	138212
8/17/2016	1:40 PM	117.08	117.09	117.06	117.0693	43965
8/17/2016	1:41 PM	117.16	117.16	117.09	117.09	110907
8/17/2016	1:42 PM	117.12	117.17	117.12	117.16	86603
8/17/2016	1:43 PM	117.08	117.12	117.08	117.12	26964
8/17/2016	1:44 PM	117.072	117.09	117.06	117.08	61720
8/17/2016	1:45 PM	117.05	117.08	117.05	117.08	48479
8/17/2016	1:46 PM	117.04	117.0594	117.04	117.05	18188
8/17/2016	1:47 PM	117.025	117.0406	117.02	117.03	21389
8/17/2016	1:48 PM	117.025	117.04	117.02	117.03	31845
8/17/2016	1:49 PM	117.03	117.04	117.02	117.025	10227
8/17/2016	1:50 PM	117.03	117.05	117.03	117.0325	14490
8/17/2016	1:51 PM	117.04	117.04	117.02	117.04	13684
8/17/2016	1:52 PM	117.04	117.055	117.0375	117.04	10701
8/17/2016	1:53 PM	117.04	117.05	117.04	117.0437	8482
8/17/2016	1:54 PM	117.02	117.05	117.02	117.04	11827
8/17/2016	1:55 PM	116.98	117.02	116.96	117.02	62484
8/17/2016	1:56 PM	116.97	116.98	116.9697	116.98	14317
8/17/2016	1:57 PM	116.96	116.97	116.956	116.97	9230
8/17/2016	1:58 PM	116.94	116.96	116.93	116.96	8552
8/17/2016	1:59 PM	116.94	116.95	116.94	116.95	16984
8/17/2016	2:00 PM	116.93	116.931	116.91	116.931	33911
8/17/2016	2:01 PM	116.6895	116.92	116.68	116.92	142472
8/17/2016	2:02 PM	116.915	116.94	116.65	116.67	192038
8/17/2016	2:03 PM	116.85	116.92	116.84	116.91	201331
8/17/2016	2:04 PM	116.87	116.92	116.84	116.84	56607
8/17/2016	2:05 PM	116.97	117.03	116.88	116.88	101744
8/17/2016	2:06 PM	116.92	116.98	116.89	116.97	36641
8/17/2016	2:07 PM	116.95	116.953	116.92	116.92	8287
8/17/2016	2:08 PM	117.01	117.05	116.94	116.9405	45282
8/17/2016	2:09 PM	117.03	117.039	117.01	117.01	27122
8/17/2016	2:10 PM	117.04	117.05	117.02	117.04	55635
8/17/2016	2:11 PM	117.03	117.07	117.03	117.05	66909
8/17/2016	2:12 PM	117.06	117.06	117.03	117.0301	17901
8/17/2016	2:13 PM	117.23	117.23	117.0507	117.06	234338
8/17/2016	2:14 PM	117.28	117.29	117.24	117.24	109033
8/17/2016	2:15 PM	117.25	117.3	117.25	117.28	82632
8/17/2016	2:16 PM	117.22	117.27	117.22	117.26	36467
8/17/2016	2:17 PM	117.11	117.22	117.09	117.22	210480
8/17/2016	2:18 PM	117.1279	117.13	117.104	117.12	14121
8/17/2016	2:19 PM	117.08	117.128	117.08	117.12	19375
8/17/2016	2:20 PM	117.1158	117.125	117.08	117.08	43008
8/17/2016	2:21 PM	117.09	117.1663	117.08	117.12	31773
8/17/2016	2:22 PM	117.07	117.1	117.07	117.1	34999
8/17/2016	2:23 PM	117.02	117.1	117.02	117.06	13692
8/17/2016	2:24 PM	117.03	117.06	117.02	117.03	21145
8/17/2016	2:25 PM	117.06	117.07	117.02	117.022	24331
8/17/2016	2:26 PM	117.071	117.08	117.05	117.065	6162
8/17/2016	2:27 PM	117.148	117.159	117.06	117.07	18622
8/17/2016	2:28 PM	117.19	117.2	117.13	117.146	72872
8/17/2016	2:29 PM	117.17	117.21	117.12	117.2	40727
8/17/2016	2:30 PM	117.17	117.17	117.14	117.17	7785
8/17/2016	2:31 PM	117.02	117.16	117.01	117.16	30636
8/17/2016	2:32 PM	117.05	117.05	117.03	117.04	12703
8/17/2016	2:33 PM	117.1	117.1	117.05	117.05	11212
8/17/2016	2:34 PM	117.1066	117.13	117.0979	117.1	18096
8/17/2016	2:35 PM	117.122	117.13	117.1001	117.11	11195
8/17/2016	2:36 PM	117.09	117.13	117.09	117.13	10153
8/17/2016	2:37 PM	117.07	117.0943	117.06	117.09	12620
8/17/2016	2:38 PM	117.18	117.18	117.08	117.08	37097
8/17/2016	2:39 PM	117.15	117.185	117.15	117.171	13171
8/17/2016	2:40 PM	117.14	117.17	117.14	117.1465	9335
8/17/2016	2:41 PM	117.1099	117.14	117.1	117.14	9289
8/17/2016	2:42 PM	117.1167	117.135	117.1	117.101	10558
8/17/2016	2:43 PM	117.145	117.16	117.13	117.13	4846
8/17/2016	2:44 PM	117.13	117.1865	117.13	117.1565	30829
8/17/2016	2:45 PM	117.09	117.13	117.08	117.13	14392
8/17/2016	2:46 PM	117.1259	117.1307	117.07	117.08	22681
8/17/2016	2:47 PM	117.14	117.14	117.12	117.1293	15284
8/17/2016	2:48 PM	117.209	117.21	117.14	117.14	38529
8/17/2016	2:49 PM	117.14	117.21	117.14	117.2099	37982
8/17/2016	2:50 PM	117.1506	117.158	117.14	117.14	13000
8/17/2016	2:51 PM	117.14	117.1665	117.14	117.1506	13267
8/17/2016	2:52 PM	117.08	117.1499	117.07	117.14	11185
8/17/2016	2:53 PM	117.07	117.085	117.06	117.08	19001
8/17/2016	2:54 PM	117.05	117.095	117.05	117.07	45297
8/17/2016	2:55 PM	117.08	117.0879	117.055	117.06	10591
8/17/2016	2:56 PM	117.12	117.13	117.08	117.09	15299
8/17/2016	2:57 PM	117.12	117.135	117.1	117.125	12497
8/17/2016	2:58 PM	117.14	117.145	117.0931	117.12	18403
8/17/2016	2:59 PM	117.14	117.15	117.11	117.132	14750
8/17/2016	3:00 PM	117.15	117.16	117.14	117.14	18191
8/17/2016	3:01 PM	117.14	117.16	117.11	117.1566	28443
8/17/2016	3:02 PM	117.132	117.15	117.13	117.145	13767
8/17/2016	3:03 PM	117.07	117.135	117.06	117.135	36664
8/17/2016	3:04 PM	117.03	117.07	117.02	117.07	13141
8/17/2016	3:05 PM	117.074	117.08	117.03	117.03	12278
8/17/2016	3:06 PM	117.11	117.12	117.08	117.08	19399
8/17/2016	3:07 PM	117.13	117.13	117.0987	117.1052	18673
8/17/2016	3:08 PM	117.11	117.13	117.1	117.129	7725
8/17/2016	3:09 PM	117.0558	117.104	117.0437	117.103	10234
8/17/2016	3:10 PM	117.0199	117.04	117	117.04	42197
8/17/2016	3:11 PM	117.01	117.0465	116.99	117.01	86885
8/17/2016	3:12 PM	116.98	117.03	116.9794	117.02	19774
8/17/2016	3:13 PM	116.98	117	116.98	116.98	20005
8/17/2016	3:14 PM	117	117.01	116.97	116.98	46801
8/17/2016	3:15 PM	117	117.01	117	117	11845
8/17/2016	3:16 PM	117.01	117.02	117.01	117.012	10721
8/17/2016	3:17 PM	117	117	116.9901	116.9999	2392
8/17/2016	3:18 PM	116.9765	116.99	116.96	116.99	10975
8/17/2016	3:19 PM	117	117.01	116.98	116.98	20150
8/17/2016	3:20 PM	117.02	117.026	116.99	117	15697
8/17/2016	3:21 PM	117	117.01	117	117.01	2400
8/17/2016	3:22 PM	117.01	117.02	117.005	117.01	8783
8/17/2016	3:23 PM	117.04	117.07	117.03	117.03	32086
8/17/2016	3:24 PM	117.045	117.045	117.03	117.04	9187
8/17/2016	3:25 PM	117.05	117.05	117.04	117.04	400
8/17/2016	3:26 PM	117.085	117.09	117.06	117.06	40089
8/17/2016	3:27 PM	117.13	117.14	117.095	117.1	21553
8/17/2016	3:28 PM	117.13	117.16	117.13	117.14	7016
8/17/2016	3:29 PM	117.13	117.14	117.12	117.13	21136
8/17/2016	3:30 PM	117.145	117.15	117.1201	117.13	2362
8/17/2016	3:31 PM	117.1357	117.159	117.1357	117.15	23124
8/17/2016	3:32 PM	117.14	117.15	117.13	117.14	13941
8/17/2016	3:33 PM	117.15	117.16	117.14	117.14	13621
8/17/2016	3:34 PM	117.15	117.15	117.13	117.15	20117
8/17/2016	3:35 PM	117.16	117.16	117.14	117.15	6189
8/17/2016	3:36 PM	117.17	117.18	117.15	117.16	12398
8/17/2016	3:37 PM	117.18	117.19	117.1738	117.18	6072
8/17/2016	3:38 PM	117.21	117.21	117.17	117.18	17864
8/17/2016	3:39 PM	117.1907	117.2199	117.18	117.2	23784
8/17/2016	3:40 PM	117.21	117.21	117.19	117.2	10077
8/17/2016	3:41 PM	117.17	117.21	117.1632	117.21	26532
8/17/2016	3:42 PM	117.18	117.18	117.17	117.1707	16064
8/17/2016	3:43 PM	117.1799	117.18	117.16	117.18	12285
8/17/2016	3:44 PM	117.17	117.19	117.17	117.1758	10847
8/17/2016	3:45 PM	117.22	117.22	117.18	117.18	13592
8/17/2016	3:46 PM	117.23	117.24	117.21	117.22	23050
8/17/2016	3:47 PM	117.24	117.24	117.2116	117.2278	41726
8/17/2016	3:48 PM	117.25	117.25	117.23	117.23	11789
8/17/2016	3:49 PM	117.23	117.25	117.23	117.25	20621
8/17/2016	3:50 PM	117.255	117.255	117.205	117.23	37290
8/17/2016	3:51 PM	117.285	117.29	117.25	117.259	122195
8/17/2016	3:52 PM	117.2599	117.29	117.24	117.28	68858
8/17/2016	3:53 PM	117.24	117.26	117.23	117.26	30672
8/17/2016	3:54 PM	117.22	117.24	117.2	117.24	43133
8/17/2016	3:55 PM	117.215	117.24	117.215	117.23	36401
8/17/2016	3:56 PM	117.1995	117.225	117.19	117.225	40831
8/17/2016	3:57 PM	117.16	117.19	117.16	117.19	77835
8/17/2016	3:58 PM	117.205	117.23	117.15	117.16	65087
8/17/2016	3:59 PM	117.23	117.23	117.19	117.2	138428
8/17/2016	4:00 PM	117.26	117.27	117.22	117.225	484734
8/18/2016	9:31 AM	117.26	117.29	117.16	117.19	70983
8/18/2016	9:32 AM	117.305	117.32	117.24	117.27	76237
8/18/2016	9:33 AM	117.31	117.34	117.29	117.31	21491
8/18/2016	9:34 AM	117.31	117.34	117.3	117.32	23707
8/18/2016	9:35 AM	117.3	117.3	117.25	117.3	263415
8/18/2016	9:36 AM	117.27	117.3253	117.2502	117.32	24457
8/18/2016	9:37 AM	117.2	117.25	117.17	117.25	35481
8/18/2016	9:38 AM	117.22	117.23	117.2	117.2	21194
8/18/2016	9:39 AM	117.19	117.21	117.18	117.21	24491
8/18/2016	9:40 AM	117.17	117.21	117.1642	117.19	16881
8/18/2016	9:41 AM	117.06	117.16	117.06	117.16	48395
8/18/2016	9:42 AM	117.06	117.07	117.024	117.07	29981
8/18/2016	9:43 AM	117.06	117.08	117.02	117.0601	104223
8/18/2016	9:44 AM	117.05	117.06	117	117.06	130649
8/18/2016	9:45 AM	117.06	117.07	117.02	117.06	68746
8/18/2016	9:46 AM	117.09	117.12	117.07	117.07	37489
8/18/2016	9:47 AM	117.05	117.12	117.01	117.09	96188
8/18/2016	9:48 AM	117.11	117.11	117.03	117.05	12484
8/18/2016	9:49 AM	117.09	117.155	117.08	117.13	28084
8/18/2016	9:50 AM	117.12	117.12	117.09	117.09	52510
8/18/2016	9:51 AM	117.04	117.13	117.03	117.12	27125
8/18/2016	9:52 AM	117.02	117.08	117.02	117.04	18040
8/18/2016	9:53 AM	117.09	117.096	117.03	117.03	27320
8/18/2016	9:54 AM	117.1	117.12	117.09	117.09	34073
8/18/2016	9:55 AM	117.15	117.15	117.1	117.1	32250
8/18/2016	9:56 AM	117.17	117.17	117.135	117.15	41312
8/18/2016	9:57 AM	117.2392	117.24	117.17	117.17	63258
8/18/2016	9:58 AM	117.24	117.266	117.22	117.24	68748
8/18/2016	9:59 AM	117.24	117.26	117.24	117.24	37014
8/18/2016	10:00 AM	117.24	117.28	117.24	117.26	19135
8/18/2016	10:01 AM	117.24	117.25	117.22	117.23	21342
8/18/2016	10:02 AM	117.2	117.25	117.19	117.2438	84724
8/18/2016	10:03 AM	117.24	117.25	117.19	117.2035	15467
8/18/2016	10:04 AM	117.289	117.299	117.2513	117.26	30593
8/18/2016	10:05 AM	117.33	117.34	117.29	117.29	42043
8/18/2016	10:06 AM	117.33	117.37	117.33	117.331	83417
8/18/2016	10:07 AM	117.32	117.33	117.3044	117.33	23914
8/18/2016	10:08 AM	117.29	117.321	117.29	117.32	138264
8/18/2016	10:09 AM	117.32	117.33	117.29	117.29	22374
8/18/2016	10:10 AM	117.29	117.317	117.24	117.316	46460
8/18/2016	10:11 AM	117.28	117.32	117.27	117.29	19835
8/18/2016	10:12 AM	117.32	117.32	117.27	117.27	57856
8/18/2016	10:13 AM	117.31	117.35	117.31	117.33	51490
8/18/2016	10:14 AM	117.36	117.36	117.29	117.3	16446
8/18/2016	10:15 AM	117.32	117.355	117.31	117.35	13935
8/18/2016	10:16 AM	117.33	117.34	117.325	117.33	10743
8/18/2016	10:17 AM	117.38	117.38	117.34	117.34	35269
8/18/2016	10:18 AM	117.38	117.39	117.361	117.375	12043
8/18/2016	10:19 AM	117.37	117.39	117.352	117.39	39026
8/18/2016	10:20 AM	117.37	117.37	117.35	117.365	36186
8/18/2016	10:21 AM	117.4056	117.41	117.37	117.37	21775
8/18/2016	10:22 AM	117.35	117.4	117.34	117.4	41899
8/18/2016	10:23 AM	117.35	117.36	117.33	117.357	8261
8/18/2016	10:24 AM	117.36	117.36	117.34	117.35	34536
8/18/2016	10:25 AM	117.33	117.36	117.32	117.35	22191
8/18/2016	10:26 AM	117.291	117.32	117.291	117.32	17095
8/18/2016	10:27 AM	117.28	117.3	117.27	117.3	16373
8/18/2016	10:28 AM	117.31	117.31	117.26	117.28	9001
8/18/2016	10:29 AM	117.355	117.355	117.32	117.32	9999
8/18/2016	10:30 AM	117.3571	117.37	117.3363	117.35	47696
8/18/2016	10:31 AM	117.41	117.41	117.36	117.36	45537
8/18/2016	10:32 AM	117.4	117.41	117.386	117.41	26987
8/18/2016	10:33 AM	117.43	117.45	117.4001	117.4001	35375
8/18/2016	10:34 AM	117.44	117.449	117.42	117.421	11548
8/18/2016	10:35 AM	117.43	117.45	117.43	117.44	7293
8/18/2016	10:36 AM	117.38	117.44	117.38	117.43	12415
8/18/2016	10:37 AM	117.395	117.4	117.37	117.38	83591
8/18/2016	10:38 AM	117.37	117.4	117.37	117.3901	24624
8/18/2016	10:39 AM	117.41	117.41	117.38	117.38	12479
8/18/2016	10:40 AM	117.4	117.42	117.4	117.4083	18743
8/18/2016	10:41 AM	117.33	117.42	117.32	117.4	308395
8/18/2016	10:42 AM	117.36	117.38	117.325	117.325	42598
8/18/2016	10:43 AM	117.37	117.4	117.36	117.3601	31222
8/18/2016	10:44 AM	117.36	117.38	117.36	117.37	18125
8/18/2016	10:45 AM	117.35	117.38	117.35	117.3634	36407
8/18/2016	10:46 AM	117.341	117.37	117.341	117.3599	87103
8/18/2016	10:47 AM	117.37	117.37	117.35	117.35	40930
8/18/2016	10:48 AM	117.36	117.36	117.33	117.36	26399
8/18/2016	10:49 AM	117.35	117.37	117.3458	117.36	21647
8/18/2016	10:50 AM	117.37	117.375	117.35	117.35	4750
8/18/2016	10:51 AM	117.39	117.395	117.37	117.38	55502
8/18/2016	10:52 AM	117.4	117.41	117.39	117.39	18408
8/18/2016	10:53 AM	117.3935	117.41	117.39	117.41	4343
8/18/2016	10:54 AM	117.395	117.4	117.38	117.4	4903
8/18/2016	10:55 AM	117.39	117.395	117.37	117.39	10109
8/18/2016	10:56 AM	117.41	117.42	117.3999	117.3999	24277
8/18/2016	10:57 AM	117.42	117.44	117.41	117.41	50517
8/18/2016	10:58 AM	117.44	117.44	117.41	117.42	24089
8/18/2016	10:59 AM	117.42	117.46	117.415	117.44	26645
8/18/2016	11:00 AM	117.43	117.44	117.4165	117.42	8991
8/18/2016	11:01 AM	117.42	117.45	117.415	117.44	10613
8/18/2016	11:02 AM	117.4	117.4401	117.4	117.4264	38450
8/18/2016	11:03 AM	117.38	117.4	117.38	117.4	38555
8/18/2016	11:04 AM	117.305	117.37	117.29	117.37	62041
8/18/2016	11:05 AM	117.33	117.34	117.305	117.305	31331
8/18/2016	11:06 AM	117.335	117.34	117.32	117.33	22199
8/18/2016	11:07 AM	117.32	117.35	117.32	117.34	33860
8/18/2016	11:08 AM	117.37	117.3763	117.3275	117.33	16128
8/18/2016	11:09 AM	117.36	117.3658	117.35	117.3658	11441
8/18/2016	11:10 AM	117.36	117.36	117.34	117.36	8380
8/18/2016	11:11 AM	117.36	117.37	117.36	117.36	5192
8/18/2016	11:12 AM	117.3299	117.36	117.32	117.36	25168
8/18/2016	11:13 AM	117.33	117.3337	117.31	117.33	7908
8/18/2016	11:14 AM	117.32	117.33	117.32	117.33	20497
8/18/2016	11:15 AM	117.35	117.35	117.3264	117.3299	13485
8/18/2016	11:16 AM	117.31	117.36	117.31	117.36	9848
8/18/2016	11:17 AM	117.32	117.32	117.31	117.31	11644
8/18/2016	11:18 AM	117.34	117.3434	117.32	117.33	3501
8/18/2016	11:19 AM	117.32	117.34	117.319	117.34	9677
8/18/2016	11:20 AM	117.31	117.32	117.31	117.32	2826
8/18/2016	11:21 AM	117.3	117.32	117.29	117.3101	51424
8/18/2016	11:22 AM	117.3	117.32	117.29	117.31	37808
8/18/2016	11:23 AM	117.32	117.32	117.2884	117.29	8185
8/18/2016	11:24 AM	117.33	117.35	117.32	117.33	17329
8/18/2016	11:25 AM	117.35	117.36	117.335	117.34	16717
8/18/2016	11:26 AM	117.36	117.37	117.35	117.36	8457
8/18/2016	11:27 AM	117.36	117.37	117.3581	117.36	8104
8/18/2016	11:28 AM	117.34	117.37	117.33	117.3633	14268
8/18/2016	11:29 AM	117.35	117.35	117.345	117.35	2211
8/18/2016	11:30 AM	117.38	117.39	117.34	117.349	13660
8/18/2016	11:31 AM	117.4	117.4	117.36	117.3801	32790
8/18/2016	11:32 AM	117.39	117.39	117.38	117.39	9591
8/18/2016	11:33 AM	117.39	117.391	117.375	117.39	5344
8/18/2016	11:34 AM	117.38	117.39	117.37	117.39	6008
8/18/2016	11:35 AM	117.385	117.39	117.38	117.38	9637
8/18/2016	11:36 AM	117.38	117.398	117.38	117.39	3680
8/18/2016	11:37 AM	117.3871	117.3871	117.3765	117.38	6015
8/18/2016	11:38 AM	117.385	117.3958	117.38	117.38	5344
8/18/2016	11:39 AM	117.38	117.4	117.38	117.39	15872
8/18/2016	11:40 AM	117.361	117.38	117.361	117.38	8618
8/18/2016	11:41 AM	117.3693	117.381	117.36	117.361	33705
8/18/2016	11:42 AM	117.3525	117.37	117.35	117.37	2280
8/18/2016	11:43 AM	117.35	117.36	117.35	117.355	13139
8/18/2016	11:44 AM	117.3403	117.36	117.34	117.355	27310
8/18/2016	11:45 AM	117.35	117.35	117.34	117.34	2282
8/18/2016	11:46 AM	117.35	117.36	117.35	117.36	2044
8/18/2016	11:47 AM	117.35	117.3619	117.34	117.357	22000
8/18/2016	11:48 AM	117.35	117.35	117.33	117.34	20981
8/18/2016	11:49 AM	117.34	117.35	117.33	117.345	51540
8/18/2016	11:50 AM	117.34	117.36	117.33	117.345	11164
8/18/2016	11:51 AM	117.33	117.345	117.33	117.345	5597
8/18/2016	11:52 AM	117.34	117.34	117.33	117.33	5281
8/18/2016	11:53 AM	117.33	117.34	117.33	117.34	7519
8/18/2016	11:54 AM	117.331	117.333	117.331	117.333	257
8/18/2016	11:55 AM	117.31	117.33	117.3	117.33	15264
8/18/2016	11:56 AM	117.32	117.3201	117.31	117.31	9135
8/18/2016	11:57 AM	117.2937	117.32	117.2937	117.31	4180
8/18/2016	11:58 AM	117.3	117.3	117.29	117.3	4865
8/18/2016	11:59 AM	117.291	117.31	117.291	117.3	4407
8/18/2016	12:00 PM	117.32	117.32	117.293	117.293	6919
8/18/2016	12:01 PM	117.28	117.3199	117.28	117.31	22620
8/18/2016	12:02 PM	117.31	117.31	117.29	117.3	19107
8/18/2016	12:03 PM	117.3	117.31	117.3	117.31	19501
8/18/2016	12:04 PM	117.28	117.3	117.28	117.2984	5734
8/18/2016	12:05 PM	117.28	117.29	117.26	117.28	19750
8/18/2016	12:06 PM	117.29	117.29	117.28	117.28	10557
8/18/2016	12:07 PM	117.31	117.32	117.2907	117.3	28045
8/18/2016	12:08 PM	117.3081	117.32	117.3	117.32	124962
8/18/2016	12:09 PM	117.32	117.32	117.31	117.31	13658
8/18/2016	12:10 PM	117.302	117.32	117.302	117.32	2280
8/18/2016	12:11 PM	117.31	117.31	117.3	117.31	14806
8/18/2016	12:12 PM	117.307	117.31	117.3	117.3	5800
8/18/2016	12:13 PM	117.3	117.32	117.3	117.31	3500
8/18/2016	12:14 PM	117.28	117.309	117.28	117.309	8944
8/18/2016	12:15 PM	117.27	117.285	117.27	117.285	8795
8/18/2016	12:16 PM	117.28	117.29	117.27	117.27	8712
8/18/2016	12:17 PM	117.27	117.28	117.27	117.28	9661
8/18/2016	12:18 PM	117.261	117.27	117.26	117.27	4503
8/18/2016	12:19 PM	117.245	117.268	117.24	117.2601	5331
8/18/2016	12:20 PM	117.231	117.25	117.23	117.241	21528
8/18/2016	12:21 PM	117.24	117.24	117.22	117.23	18834
8/18/2016	12:22 PM	117.23	117.24	117.21	117.235	14411
8/18/2016	12:23 PM	117.24	117.24	117.22	117.23	9702
8/18/2016	12:24 PM	117.22	117.24	117.21	117.24	41116
8/18/2016	12:25 PM	117.205	117.22	117.2	117.2199	8690
8/18/2016	12:26 PM	117.21	117.215	117.2	117.21	10159
8/18/2016	12:27 PM	117.1802	117.2137	117.17	117.21	18637
8/18/2016	12:28 PM	117.186	117.195	117.18	117.1865	11434
8/18/2016	12:29 PM	117.17	117.19	117.16	117.1864	22617
8/18/2016	12:30 PM	117.09	117.167	117.08	117.16	50310
8/18/2016	12:31 PM	117.06	117.1008	117.06	117.0807	68486
8/18/2016	12:32 PM	117.05	117.06	117.04	117.06	31327
8/18/2016	12:33 PM	117.06	117.07	117.044	117.05	82093
8/18/2016	12:34 PM	117.07	117.07	117.06	117.06	3352
8/18/2016	12:35 PM	117.06	117.07	117.06	117.07	7978
8/18/2016	12:36 PM	116.98	117.06	116.945	117.06	103367
8/18/2016	12:37 PM	117	117	116.98	116.99	36159
8/18/2016	12:38 PM	117	117	116.99	117	7361
8/18/2016	12:39 PM	117.01	117.02	117	117	24757
8/18/2016	12:40 PM	117.06	117.06	117.01	117.01	48089
8/18/2016	12:41 PM	117.05	117.06	117.04	117.051	26790
8/18/2016	12:42 PM	117.06	117.07	117.04	117.04	16637
8/18/2016	12:43 PM	117.08	117.08	117.07	117.07	11906
8/18/2016	12:44 PM	117.09	117.09	117.08	117.08	34472
8/18/2016	12:45 PM	117.1099	117.12	117.09	117.09	54456
8/18/2016	12:46 PM	117.11	117.1207	117.1	117.1	13949
8/18/2016	12:47 PM	117.12	117.12	117.11	117.11	8599
8/18/2016	12:48 PM	117.15	117.15	117.129	117.13	23306
8/18/2016	12:49 PM	117.13	117.145	117.13	117.14	8636
8/18/2016	12:50 PM	117.12	117.14	117.12	117.13	10289
8/18/2016	12:51 PM	117.13	117.14	117.12	117.12	12208
8/18/2016	12:52 PM	117.15	117.15	117.1201	117.1362	16324
8/18/2016	12:53 PM	117.13	117.14	117.13	117.14	6576
8/18/2016	12:54 PM	117.1225	117.131	117.11	117.13	15736
8/18/2016	12:55 PM	117.13	117.13	117.1214	117.1214	2536
8/18/2016	12:56 PM	117.13	117.135	117.12	117.12	2570
8/18/2016	12:57 PM	117.1	117.12	117.1	117.12	11603
8/18/2016	12:58 PM	117.1	117.11	117.0837	117.102	10123
8/18/2016	12:59 PM	117.0907	117.1	117.09	117.0993	1428
8/18/2016	1:00 PM	117.1	117.1	117.095	117.095	8600
8/18/2016	1:01 PM	117.13	117.13	117.11	117.11	5317
8/18/2016	1:02 PM	117.1438	117.15	117.13	117.1393	2764
8/18/2016	1:03 PM	117.19	117.19	117.138	117.145	9163
8/18/2016	1:04 PM	117.165	117.18	117.15	117.18	8028
8/18/2016	1:05 PM	117.166	117.166	117.16	117.16	2390
8/18/2016	1:06 PM	117.1685	117.1685	117.1566	117.16	3061
8/18/2016	1:07 PM	117.17	117.17	117.16	117.17	3350
8/18/2016	1:08 PM	117.17	117.17	117.17	117.17	1141
8/18/2016	1:09 PM	117.17	117.18	117.17	117.17	8975
8/18/2016	1:10 PM	117.175	117.18	117.16	117.16	11654
8/18/2016	1:11 PM	117.2	117.2	117.18	117.18	43284
8/18/2016	1:12 PM	117.22	117.22	117.1939	117.2	15249
8/18/2016	1:13 PM	117.21	117.23	117.21	117.22	5627
8/18/2016	1:14 PM	117.21	117.22	117.21	117.21	2806
8/18/2016	1:15 PM	117.201	117.21	117.19	117.2063	4176
8/18/2016	1:16 PM	117.2	117.2	117.19	117.2	7400
8/18/2016	1:17 PM	117.19	117.2	117.18	117.2	7038
8/18/2016	1:18 PM	117.205	117.205	117.2	117.2	2049
8/18/2016	1:19 PM	117.2035	117.2035	117.2001	117.2001	1000
8/18/2016	1:20 PM	117.195	117.2025	117.19	117.2025	4631
8/18/2016	1:21 PM	117.17	117.2	117.17	117.19	6809
8/18/2016	1:22 PM	117.18	117.197	117.18	117.18	5999
8/18/2016	1:23 PM	117.19	117.19	117.185	117.188	1700
8/18/2016	1:24 PM	117.2177	117.2177	117.21	117.21	685
8/18/2016	1:25 PM	117.19	117.2199	117.19	117.21	6833
8/18/2016	1:26 PM	117.2	117.2	117.19	117.1937	6604
8/18/2016	1:27 PM	117.19	117.19	117.1801	117.19	700
8/18/2016	1:28 PM	117.19	117.2	117.19	117.19	7937
8/18/2016	1:29 PM	117.22	117.22	117.2	117.2	4988
8/18/2016	1:30 PM	117.207	117.21	117.201	117.21	2479
8/18/2016	1:31 PM	117.205	117.23	117.205	117.21	16341
8/18/2016	1:32 PM	117.24	117.25	117.21	117.21	6676
8/18/2016	1:33 PM	117.23	117.25	117.23	117.25	4761
8/18/2016	1:34 PM	117.24	117.24	117.23	117.23	5967
8/18/2016	1:35 PM	117.235	117.2499	117.23	117.2499	4908
8/18/2016	1:36 PM	117.22	117.23	117.22	117.23	3552
8/18/2016	1:37 PM	117.23	117.23	117.22	117.23	1900
8/18/2016	1:38 PM	117.25	117.25	117.24	117.24	2553
8/18/2016	1:39 PM	117.25	117.26	117.241	117.25	4705
8/18/2016	1:40 PM	117.3	117.31	117.26	117.26	42321
8/18/2016	1:41 PM	117.29	117.2966	117.28	117.2966	4728
8/18/2016	1:42 PM	117.32	117.32	117.285	117.285	10889
8/18/2016	1:43 PM	117.3331	117.34	117.32	117.32	9259
8/18/2016	1:44 PM	117.33	117.34	117.33	117.34	10382
8/18/2016	1:45 PM	117.34	117.35	117.34	117.34	8750
8/18/2016	1:46 PM	117.339	117.34	117.33	117.34	3782
8/18/2016	1:47 PM	117.32	117.33	117.309	117.33	6664
8/18/2016	1:48 PM	117.31	117.32	117.3	117.3107	5095
8/18/2016	1:49 PM	117.31	117.31	117.3	117.305	5482
8/18/2016	1:50 PM	117.291	117.31	117.291	117.302	14303
8/18/2016	1:51 PM	117.3	117.3	117.28	117.29	2403
8/18/2016	1:52 PM	117.29	117.3	117.28	117.3	10739
8/18/2016	1:53 PM	117.29	117.29	117.2837	117.29	6158
8/18/2016	1:54 PM	117.3	117.3	117.29	117.295	26773
8/18/2016	1:55 PM	117.3	117.31	117.3	117.305	6721
8/18/2016	1:56 PM	117.29	117.291	117.285	117.2884	17158
8/18/2016	1:57 PM	117.3	117.31	117.3	117.3	6733
8/18/2016	1:58 PM	117.3	117.3	117.29	117.29	3151
8/18/2016	1:59 PM	117.28	117.3	117.28	117.3	4881
8/18/2016	2:00 PM	117.285	117.29	117.28	117.28	4787
8/18/2016	2:01 PM	117.3	117.305	117.2837	117.29	4910
8/18/2016	2:02 PM	117.28	117.3	117.27	117.295	2520
8/18/2016	2:03 PM	117.2737	117.28	117.27	117.27	7804
8/18/2016	2:04 PM	117.29	117.29	117.28	117.28	3567
8/18/2016	2:05 PM	117.29	117.2999	117.28	117.28	3217
8/18/2016	2:06 PM	117.28	117.2899	117.28	117.28	2351
8/18/2016	2:07 PM	117.245	117.29	117.245	117.28	14245
8/18/2016	2:08 PM	117.26	117.26	117.25	117.25	5812
8/18/2016	2:09 PM	117.2699	117.275	117.25	117.2663	24822
8/18/2016	2:10 PM	117.28	117.28	117.25	117.27	115232
8/18/2016	2:11 PM	117.28	117.285	117.27	117.27	4173
8/18/2016	2:12 PM	117.31	117.31	117.28	117.28	8283
8/18/2016	2:13 PM	117.28	117.3	117.28	117.3	1601
8/18/2016	2:14 PM	117.3	117.3	117.29	117.29	6841
8/18/2016	2:15 PM	117.28	117.3	117.28	117.3	8432
8/18/2016	2:16 PM	117.28	117.3	117.28	117.29	10940
8/18/2016	2:17 PM	117.3	117.3	117.281	117.2846	4172
8/18/2016	2:18 PM	117.29	117.3078	117.29	117.305	2738
8/18/2016	2:19 PM	117.2999	117.2999	117.29	117.2944	6690
8/18/2016	2:20 PM	117.296	117.3	117.29	117.2963	16995
8/18/2016	2:21 PM	117.29	117.3	117.29	117.3	7856
8/18/2016	2:22 PM	117.29	117.295	117.29	117.29	4975
8/18/2016	2:23 PM	117.285	117.285	117.285	117.285	200
8/18/2016	2:24 PM	117.2801	117.2801	117.275	117.28	2449
8/18/2016	2:25 PM	117.28	117.29	117.27	117.29	7517
8/18/2016	2:26 PM	117.29	117.29	117.27	117.275	4000
8/18/2016	2:27 PM	117.3	117.3	117.295	117.2978	2334
8/18/2016	2:28 PM	117.29	117.2989	117.29	117.29	3669
8/18/2016	2:29 PM	117.27	117.29	117.2631	117.29	8235
8/18/2016	2:30 PM	117.27	117.2766	117.265	117.2699	6903
8/18/2016	2:31 PM	117.2542	117.26	117.25	117.26	3951
8/18/2016	2:32 PM	117.262	117.27	117.26	117.26	9252
8/18/2016	2:33 PM	117.21	117.2699	117.2	117.2636	55576
8/18/2016	2:34 PM	117.2166	117.22	117.21	117.215	9191
8/18/2016	2:35 PM	117.23	117.23	117.2	117.21	34749
8/18/2016	2:36 PM	117.23	117.2637	117.23	117.24	13677
8/18/2016	2:37 PM	117.23	117.2349	117.21	117.23	39460
8/18/2016	2:38 PM	117.24	117.24	117.23	117.24	14234
8/18/2016	2:39 PM	117.24	117.2401	117.235	117.2401	6500
8/18/2016	2:40 PM	117.25	117.25	117.25	117.25	16420
8/18/2016	2:41 PM	117.2785	117.29	117.25	117.2501	6884
8/18/2016	2:42 PM	117.27	117.28	117.27	117.28	24587
8/18/2016	2:43 PM	117.28	117.28	117.2601	117.27	2627
8/18/2016	2:44 PM	117.28	117.29	117.28	117.29	7638
8/18/2016	2:45 PM	117.286	117.286	117.27	117.28	16415
8/18/2016	2:46 PM	117.27	117.29	117.27	117.29	8999
8/18/2016	2:47 PM	117.24	117.27	117.24	117.26	6593
8/18/2016	2:48 PM	117.24	117.25	117.24	117.25	1695
8/18/2016	2:49 PM	117.27	117.27	117.24	117.25	4857
8/18/2016	2:50 PM	117.29	117.3	117.27	117.27	10122
8/18/2016	2:51 PM	117.29	117.3	117.29	117.29	10195
8/18/2016	2:52 PM	117.29	117.29	117.2701	117.29	4315
8/18/2016	2:53 PM	117.28	117.28	117.27	117.28	2199
8/18/2016	2:54 PM	117.29	117.2962	117.27	117.27	16773
8/18/2016	2:55 PM	117.28	117.3	117.28	117.29	2753
8/18/2016	2:56 PM	117.2765	117.2799	117.24	117.27	30889
8/18/2016	2:57 PM	117.26	117.27	117.26	117.27	4680
8/18/2016	2:58 PM	117.27	117.27	117.25	117.26	6050
8/18/2016	2:59 PM	117.28	117.28	117.27	117.27	7091
8/18/2016	3:00 PM	117.29	117.3	117.28	117.28	6763
8/18/2016	3:01 PM	117.295	117.3	117.29	117.29	6609
8/18/2016	3:02 PM	117.3	117.3	117.295	117.3	17426
8/18/2016	3:03 PM	117.32	117.32	117.3	117.3042	7600
8/18/2016	3:04 PM	117.32	117.3265	117.31	117.3265	11067
8/18/2016	3:05 PM	117.328	117.33	117.31	117.329	19714
8/18/2016	3:06 PM	117.35	117.3692	117.33	117.33	27164
8/18/2016	3:07 PM	117.35	117.3586	117.34	117.3425	6251
8/18/2016	3:08 PM	117.36	117.37	117.35	117.35	16271
8/18/2016	3:09 PM	117.38	117.39	117.36	117.36	17787
8/18/2016	3:10 PM	117.38	117.39	117.372	117.38	15024
8/18/2016	3:11 PM	117.375	117.399	117.365	117.39	16919
8/18/2016	3:12 PM	117.35	117.37	117.34	117.37	8230
8/18/2016	3:13 PM	117.34	117.345	117.33	117.33	10609
8/18/2016	3:14 PM	117.34	117.3437	117.33	117.3437	8197
8/18/2016	3:15 PM	117.34	117.34	117.33	117.3399	109680
8/18/2016	3:16 PM	117.34	117.345	117.335	117.345	18249
8/18/2016	3:17 PM	117.34	117.3466	117.33	117.34	12030
8/18/2016	3:18 PM	117.34	117.34	117.3334	117.34	2580
8/18/2016	3:19 PM	117.34	117.35	117.34	117.3493	5948
8/18/2016	3:20 PM	117.35	117.35	117.34	117.345	7070
8/18/2016	3:21 PM	117.34	117.3475	117.34	117.3475	5300
8/18/2016	3:22 PM	117.34	117.345	117.34	117.3437	7671
8/18/2016	3:23 PM	117.35	117.35	117.34	117.3478	19071
8/18/2016	3:24 PM	117.35	117.35	117.3337	117.3439	6648
8/18/2016	3:25 PM	117.36	117.37	117.3599	117.36	5559
8/18/2016	3:26 PM	117.369	117.37	117.355	117.355	5150
8/18/2016	3:27 PM	117.36	117.3699	117.35	117.365	5275
8/18/2016	3:28 PM	117.35	117.3699	117.35	117.36	8527
8/18/2016	3:29 PM	117.32	117.35	117.32	117.35	8330
8/18/2016	3:30 PM	117.33	117.3499	117.325	117.33	21495
8/18/2016	3:31 PM	117.295	117.33	117.29	117.33	7360
8/18/2016	3:32 PM	117.28	117.3	117.271	117.2999	11827
8/18/2016	3:33 PM	117.3	117.3	117.28	117.29	8669
8/18/2016	3:34 PM	117.29	117.295	117.29	117.29	2439
8/18/2016	3:35 PM	117.2801	117.3	117.28	117.29	6879
8/18/2016	3:36 PM	117.28	117.2863	117.27	117.28	3982
8/18/2016	3:37 PM	117.285	117.29	117.27	117.28	18467
8/18/2016	3:38 PM	117.28	117.29	117.28	117.2801	7230
8/18/2016	3:39 PM	117.264	117.28	117.264	117.28	13480
8/18/2016	3:40 PM	117.25	117.265	117.25	117.26	8751
8/18/2016	3:41 PM	117.28	117.28	117.245	117.255	36763
8/18/2016	3:42 PM	117.305	117.305	117.27	117.28	17692
8/18/2016	3:43 PM	117.295	117.31	117.295	117.3	21866
8/18/2016	3:44 PM	117.295	117.3	117.28	117.29	18440
8/18/2016	3:45 PM	117.3	117.315	117.29	117.291	33861
8/18/2016	3:46 PM	117.31	117.31	117.2999	117.31	10208
8/18/2016	3:47 PM	117.29	117.31	117.29	117.31	15990
8/18/2016	3:48 PM	117.28	117.29	117.28	117.28	15361
8/18/2016	3:49 PM	117.24	117.28	117.24	117.28	20592
8/18/2016	3:50 PM	117.25	117.25	117.23	117.24	33909
8/18/2016	3:51 PM	117.29	117.29	117.26	117.26	26756
8/18/2016	3:52 PM	117.26	117.29	117.26	117.28	21236
8/18/2016	3:53 PM	117.27	117.27	117.25	117.26	12929
8/18/2016	3:54 PM	117.28	117.28	117.26	117.27	20806
8/18/2016	3:55 PM	117.295	117.3	117.28	117.29	18687
8/18/2016	3:56 PM	117.29	117.3089	117.28	117.295	93605
8/18/2016	3:57 PM	117.285	117.32	117.285	117.295	58337
8/18/2016	3:58 PM	117.31	117.31	117.29	117.29	67569
8/18/2016	3:59 PM	117.3	117.31	117.29	117.31	195681
8/18/2016	4:00 PM	117.29	117.32	117.27	117.3	332806
8/19/2016	9:31 AM	117.031	117.13	117.031	117.12	155003
8/19/2016	9:32 AM	116.98	117.04	116.96	117.04	181236
8/19/2016	9:33 AM	116.99	117.01	116.92	116.98	36731
8/19/2016	9:34 AM	116.96	117	116.94	116.98	148530
8/19/2016	9:35 AM	116.96	116.99	116.93	116.96	64230
8/19/2016	9:36 AM	116.96	116.99	116.95	116.95	182838
8/19/2016	9:37 AM	116.97	116.99	116.95	116.97	48458
8/19/2016	9:38 AM	116.99	116.99	116.95	116.9699	126759
8/19/2016	9:39 AM	116.963	116.9966	116.96	116.99	55406
8/19/2016	9:40 AM	116.86	116.9608	116.85	116.9608	184463
8/19/2016	9:41 AM	116.85	116.88	116.85	116.87	21991
8/19/2016	9:42 AM	116.83	116.85	116.8	116.83	136479
8/19/2016	9:43 AM	116.9	116.9	116.83	116.84	84743
8/19/2016	9:44 AM	116.915	116.96	116.9	116.9	135332
8/19/2016	9:45 AM	116.91	116.93	116.8901	116.91	170903
8/19/2016	9:46 AM	116.87	116.91	116.85	116.91	320720
8/19/2016	9:47 AM	116.85	116.88	116.84	116.88	123276
8/19/2016	9:48 AM	116.82	116.845	116.795	116.84	59090
8/19/2016	9:49 AM	116.83	116.85	116.79	116.81	27041
8/19/2016	9:50 AM	116.78	116.82	116.7799	116.82	39720
8/19/2016	9:51 AM	116.785	116.8	116.76	116.77	46224
8/19/2016	9:52 AM	116.8395	116.8395	116.78	116.785	35212
8/19/2016	9:53 AM	116.85	116.89	116.8299	116.83	88360
8/19/2016	9:54 AM	116.865	116.89	116.85	116.86	34625
8/19/2016	9:55 AM	116.87	116.9099	116.86	116.86	34886
8/19/2016	9:56 AM	116.888	116.89	116.86	116.8795	11891
8/19/2016	9:57 AM	116.95	116.95	116.89	116.89	46103
8/19/2016	9:58 AM	116.94	116.98	116.94	116.9499	39682
8/19/2016	9:59 AM	116.9	116.94	116.9	116.94	23878
8/19/2016	10:00 AM	116.92	116.93	116.87	116.9	28044
8/19/2016	10:01 AM	116.93	116.9601	116.91	116.92	12343
8/19/2016	10:02 AM	116.93	116.95	116.91	116.95	26381
8/19/2016	10:03 AM	116.92	116.928	116.87	116.928	64611
8/19/2016	10:04 AM	116.89	116.92	116.87	116.92	18595
8/19/2016	10:05 AM	116.86	116.92	116.86	116.89	75802
8/19/2016	10:06 AM	116.91	116.91	116.8462	116.86	11827
8/19/2016	10:07 AM	116.94	116.95	116.91	116.92	15385
8/19/2016	10:08 AM	116.93	116.945	116.93	116.94	25537
8/19/2016	10:09 AM	116.96	116.96	116.93	116.94	35244
8/19/2016	10:10 AM	116.94	116.9639	116.939	116.9639	89181
8/19/2016	10:11 AM	116.94	116.955	116.92	116.95	57811
8/19/2016	10:12 AM	116.92	116.95	116.92	116.93	21236
8/19/2016	10:13 AM	116.89	116.925	116.89	116.925	6834
8/19/2016	10:14 AM	116.94	116.94	116.88	116.88	27332
8/19/2016	10:15 AM	116.9242	116.95	116.92	116.93	139506
8/19/2016	10:16 AM	116.93	116.94	116.92	116.925	23843
8/19/2016	10:17 AM	116.93	116.94	116.928	116.93	3821
8/19/2016	10:18 AM	116.92	116.95	116.92	116.93	21057
8/19/2016	10:19 AM	116.94	116.94	116.91	116.93	20760
8/19/2016	10:20 AM	116.98	116.98	116.93	116.9333	9785
8/19/2016	10:21 AM	117.09	117.09	116.9864	116.99	88694
8/19/2016	10:22 AM	117.08	117.1	117.07	117.08	33461
8/19/2016	10:23 AM	117.11	117.125	117.08	117.09	34739
8/19/2016	10:24 AM	117.15	117.16	117.11	117.11	8999
8/19/2016	10:25 AM	117.2	117.2	117.149	117.149	61314
8/19/2016	10:26 AM	117.1821	117.21	117.18	117.2099	85408
8/19/2016	10:27 AM	117.225	117.25	117.18	117.192	90532
8/19/2016	10:28 AM	117.24	117.26	117.23	117.23	26209
8/19/2016	10:29 AM	117.275	117.28	117.23	117.24	73263
8/19/2016	10:30 AM	117.39	117.39	117.27	117.275	121027
8/19/2016	10:31 AM	117.4099	117.41	117.36	117.39	101313
8/19/2016	10:32 AM	117.42	117.44	117.4	117.41	93682
8/19/2016	10:33 AM	117.41	117.44	117.39	117.42	106380
8/19/2016	10:34 AM	117.37	117.409	117.37	117.405	51164
8/19/2016	10:35 AM	117.37	117.38	117.34	117.38	207882
8/19/2016	10:36 AM	117.37	117.38	117.36	117.37	27301
8/19/2016	10:37 AM	117.379	117.41	117.3707	117.38	70168
8/19/2016	10:38 AM	117.38	117.41	117.37	117.38	49989
8/19/2016	10:39 AM	117.4	117.42	117.38	117.38	26368
8/19/2016	10:40 AM	117.39	117.4042	117.39	117.395	29622
8/19/2016	10:41 AM	117.39	117.4	117.39	117.4	46432
8/19/2016	10:42 AM	117.38	117.395	117.38	117.3917	4600
8/19/2016	10:43 AM	117.41	117.41	117.38	117.39	20168
8/19/2016	10:44 AM	117.499	117.52	117.41	117.41	109137
8/19/2016	10:45 AM	117.45	117.5	117.44	117.5	43721
8/19/2016	10:46 AM	117.46	117.46	117.44	117.46	24237
8/19/2016	10:47 AM	117.4692	117.485	117.46	117.46	46107
8/19/2016	10:48 AM	117.4455	117.48	117.44	117.48	33787
8/19/2016	10:49 AM	117.43	117.4501	117.43	117.44	9417
8/19/2016	10:50 AM	117.42	117.441	117.411	117.44	31647
8/19/2016	10:51 AM	117.4	117.41	117.4	117.41	4751
8/19/2016	10:52 AM	117.37	117.4042	117.36	117.4	27003
8/19/2016	10:53 AM	117.36	117.38	117.36	117.37	12012
8/19/2016	10:54 AM	117.3562	117.37	117.34	117.35	19144
8/19/2016	10:55 AM	117.38	117.39	117.3562	117.37	59879
8/19/2016	10:56 AM	117.41	117.41	117.38	117.39	25499
8/19/2016	10:57 AM	117.39	117.419	117.37	117.415	147784
8/19/2016	10:58 AM	117.38	117.4	117.3699	117.39	16548
8/19/2016	10:59 AM	117.38	117.39	117.3602	117.3704	25520
8/19/2016	11:00 AM	117.38	117.398	117.38	117.38	8223
8/19/2016	11:01 AM	117.424	117.43	117.37	117.37	26212
8/19/2016	11:02 AM	117.405	117.43	117.405	117.42	13060
8/19/2016	11:03 AM	117.355	117.4048	117.34	117.4048	70181
8/19/2016	11:04 AM	117.395	117.395	117.36	117.36	33270
8/19/2016	11:05 AM	117.4	117.4001	117.39	117.4	25503
8/19/2016	11:06 AM	117.4	117.41	117.39	117.4	2857
8/19/2016	11:07 AM	117.41	117.439	117.4001	117.4001	12404
8/19/2016	11:08 AM	117.42	117.42	117.41	117.42	4554
8/19/2016	11:09 AM	117.44	117.449	117.412	117.42	18838
8/19/2016	11:10 AM	117.44	117.45	117.44	117.44	20470
8/19/2016	11:11 AM	117.45	117.455	117.44	117.44	4700
8/19/2016	11:12 AM	117.48	117.4858	117.44	117.459	35973
8/19/2016	11:13 AM	117.462	117.47	117.445	117.47	9856
8/19/2016	11:14 AM	117.48	117.485	117.451	117.47	68476
8/19/2016	11:15 AM	117.47	117.475	117.455	117.475	28046
8/19/2016	11:16 AM	117.46	117.49	117.46	117.47	45152
8/19/2016	11:17 AM	117.48	117.48	117.47	117.47	5800
8/19/2016	11:18 AM	117.46	117.48	117.46	117.47	22526
8/19/2016	11:19 AM	117.44	117.46	117.44	117.46	3045
8/19/2016	11:20 AM	117.45	117.45	117.44	117.44	3349
8/19/2016	11:21 AM	117.46	117.46	117.45	117.45	9562
8/19/2016	11:22 AM	117.46	117.47	117.46	117.46	5117
8/19/2016	11:23 AM	117.4344	117.47	117.43	117.47	6823
8/19/2016	11:24 AM	117.44	117.455	117.435	117.445	65364
8/19/2016	11:25 AM	117.45	117.46	117.431	117.431	10310
8/19/2016	11:26 AM	117.49	117.51	117.46	117.46	67510
8/19/2016	11:27 AM	117.49	117.5	117.48	117.49	12865
8/19/2016	11:28 AM	117.48	117.495	117.47	117.495	21067
8/19/2016	11:29 AM	117.49	117.49	117.47	117.48	5572
8/19/2016	11:30 AM	117.49	117.51	117.49	117.49	12260
8/19/2016	11:31 AM	117.485	117.49	117.475	117.49	18115
8/19/2016	11:32 AM	117.495	117.51	117.49	117.499	5470
8/19/2016	11:33 AM	117.51	117.51	117.499	117.499	10439
8/19/2016	11:34 AM	117.47	117.51	117.46	117.51	42587
8/19/2016	11:35 AM	117.44	117.48	117.44	117.48	26378
8/19/2016	11:36 AM	117.45	117.46	117.43	117.43	9946
8/19/2016	11:37 AM	117.435	117.456	117.41	117.456	22706
8/19/2016	11:38 AM	117.425	117.4392	117.425	117.43	14361
8/19/2016	11:39 AM	117.4	117.43	117.39	117.43	36617
8/19/2016	11:40 AM	117.39	117.41	117.385	117.41	23120
8/19/2016	11:41 AM	117.37	117.39	117.365	117.39	36077
8/19/2016	11:42 AM	117.365	117.39	117.365	117.375	15055
8/19/2016	11:43 AM	117.365	117.37	117.36	117.37	3790
8/19/2016	11:44 AM	117.35	117.37	117.35	117.364	13349
8/19/2016	11:45 AM	117.345	117.35	117.3307	117.35	28009
8/19/2016	11:46 AM	117.3562	117.3562	117.33	117.35	7963
8/19/2016	11:47 AM	117.36	117.368	117.35	117.35	16167
8/19/2016	11:48 AM	117.37	117.37	117.346	117.36	5359
8/19/2016	11:49 AM	117.37	117.39	117.35	117.39	11245
8/19/2016	11:50 AM	117.37	117.38	117.37	117.37	9850
8/19/2016	11:51 AM	117.4	117.4	117.36	117.37	33264
8/19/2016	11:52 AM	117.3999	117.41	117.39	117.395	14408
8/19/2016	11:53 AM	117.405	117.42	117.4	117.4	33729
8/19/2016	11:54 AM	117.398	117.4	117.385	117.4	5168
8/19/2016	11:55 AM	117.39	117.4	117.39	117.4	2048
8/19/2016	11:56 AM	117.39	117.4	117.38	117.3999	8725
8/19/2016	11:57 AM	117.4	117.4	117.385	117.39	5122
8/19/2016	11:58 AM	117.415	117.415	117.395	117.4	3024
8/19/2016	11:59 AM	117.42	117.43	117.4138	117.415	2026
8/19/2016	12:00 PM	117.45	117.45	117.43	117.43	11120
8/19/2016	12:01 PM	117.46	117.4678	117.4472	117.4472	12795
8/19/2016	12:02 PM	117.45	117.46	117.45	117.46	25589
8/19/2016	12:03 PM	117.465	117.47	117.4436	117.4566	28289
8/19/2016	12:04 PM	117.47	117.48	117.465	117.465	20579
8/19/2016	12:05 PM	117.47	117.48	117.465	117.47	27018
8/19/2016	12:06 PM	117.4678	117.49	117.461	117.48	47983
8/19/2016	12:07 PM	117.46	117.461	117.455	117.46	6519
8/19/2016	12:08 PM	117.46	117.46	117.45	117.46	22423
8/19/2016	12:09 PM	117.455	117.46	117.44	117.455	11118
8/19/2016	12:10 PM	117.46	117.46	117.45	117.46	10305
8/19/2016	12:11 PM	117.46	117.47	117.46	117.47	15709
8/19/2016	12:12 PM	117.46	117.4699	117.45	117.46	12257
8/19/2016	12:13 PM	117.46	117.47	117.46	117.46	4747
8/19/2016	12:14 PM	117.445	117.46	117.44	117.46	4191
8/19/2016	12:15 PM	117.444	117.45	117.444	117.45	477
8/19/2016	12:16 PM	117.4401	117.47	117.44	117.45	15471
8/19/2016	12:17 PM	117.4	117.45	117.4	117.44	29589
8/19/2016	12:18 PM	117.37	117.4	117.37	117.4	21759
8/19/2016	12:19 PM	117.34	117.38	117.335	117.37	34130
8/19/2016	12:20 PM	117.34	117.35	117.335	117.34	19441
8/19/2016	12:21 PM	117.33	117.34	117.305	117.34	40357
8/19/2016	12:22 PM	117.341	117.35	117.32	117.339	27977
8/19/2016	12:23 PM	117.34	117.35	117.335	117.34	24195
8/19/2016	12:24 PM	117.32	117.34	117.315	117.34	64187
8/19/2016	12:25 PM	117.3566	117.36	117.325	117.33	11932
8/19/2016	12:26 PM	117.365	117.365	117.344	117.35	18676
8/19/2016	12:27 PM	117.35	117.37	117.35	117.36	12268
8/19/2016	12:28 PM	117.35	117.36	117.35	117.35	17634
8/19/2016	12:29 PM	117.36	117.36	117.35	117.358	9070
8/19/2016	12:30 PM	117.35	117.36	117.34	117.35	8104
8/19/2016	12:31 PM	117.319	117.35	117.315	117.35	21591
8/19/2016	12:32 PM	117.32	117.33	117.3	117.32	17138
8/19/2016	12:33 PM	117.34	117.34	117.3138	117.3138	5889
8/19/2016	12:34 PM	117.355	117.355	117.34	117.34	4300
8/19/2016	12:35 PM	117.335	117.36	117.335	117.35	7918
8/19/2016	12:36 PM	117.31	117.34	117.3076	117.335	5668
8/19/2016	12:37 PM	117.319	117.32	117.31	117.311	3847
8/19/2016	12:38 PM	117.3	117.3101	117.3	117.3101	2552
8/19/2016	12:39 PM	117.31	117.33	117.3	117.3	15866
8/19/2016	12:40 PM	117.29	117.3	117.29	117.3	3159
8/19/2016	12:41 PM	117.255	117.29	117.25	117.29	5199
8/19/2016	12:42 PM	117.26	117.27	117.25	117.251	13237
8/19/2016	12:43 PM	117.26	117.27	117.255	117.265	19315
8/19/2016	12:44 PM	117.255	117.26	117.25	117.2533	100972
8/19/2016	12:45 PM	117.27	117.27	117.255	117.26	47025
8/19/2016	12:46 PM	117.272	117.28	117.265	117.27	14285
8/19/2016	12:47 PM	117.25	117.28	117.235	117.27	20046
8/19/2016	12:48 PM	117.21	117.24	117.21	117.24	43460
8/19/2016	12:49 PM	117.16	117.2001	117.16	117.2	82865
8/19/2016	12:50 PM	117.17	117.17	117.145	117.159	34435
8/19/2016	12:51 PM	117.135	117.16	117.135	117.16	18276
8/19/2016	12:52 PM	117.05	117.14	117.04	117.139	118577
8/19/2016	12:53 PM	117.0335	117.046	117.01	117.046	65279
8/19/2016	12:54 PM	117.0527	117.0527	117.02	117.025	21645
8/19/2016	12:55 PM	117.05	117.06	117.04	117.06	14162
8/19/2016	12:56 PM	117.04	117.05	117.035	117.05	28753
8/19/2016	12:57 PM	117.0092	117.04	117.005	117.04	33106
8/19/2016	12:58 PM	117.02	117.02	116.99	117.01	51373
8/19/2016	12:59 PM	117.05	117.0599	117.02	117.02	26045
8/19/2016	1:00 PM	117.03	117.055	117.03	117.045	63234
8/19/2016	1:01 PM	117.005	117.035	116.99	117.03	59030
8/19/2016	1:02 PM	117.01	117.02	117	117.01	21553
8/19/2016	1:03 PM	116.98	117.007	116.98	117.007	18179
8/19/2016	1:04 PM	116.98	116.99	116.96	116.98	43576
8/19/2016	1:05 PM	116.98	116.995	116.975	116.98	14300
8/19/2016	1:06 PM	117.01	117.01	116.98	116.981	28237
8/19/2016	1:07 PM	117	117.02	116.98	117.01	54865
8/19/2016	1:08 PM	116.99	117.02	116.99	117	15303
8/19/2016	1:09 PM	116.98	117	116.9799	116.99	21637
8/19/2016	1:10 PM	117.01	117.01	116.98	116.98	9261
8/19/2016	1:11 PM	117	117.02	117	117.01	8982
8/19/2016	1:12 PM	117.01	117.01	117	117.0001	51128
8/19/2016	1:13 PM	117.02	117.02	117.005	117.02	15900
8/19/2016	1:14 PM	117.01	117.01	117	117.01	8463
8/19/2016	1:15 PM	117.02	117.02	117.005	117.01	16262
8/19/2016	1:16 PM	117.03	117.04	117.02	117.02	59599
8/19/2016	1:17 PM	117.02	117.032	117.02	117.0207	18512
8/19/2016	1:18 PM	117.02	117.03	117.005	117.02	6934
8/19/2016	1:19 PM	116.99	117.0299	116.99	117.0165	10062
8/19/2016	1:20 PM	116.995	117.01	116.985	117	14400
8/19/2016	1:21 PM	117.0008	117.003	116.98	117	28916
8/19/2016	1:22 PM	117.017	117.03	117.005	117.005	8282
8/19/2016	1:23 PM	117.03	117.03	117.0107	117.02	21556
8/19/2016	1:24 PM	117.02	117.03	117.01	117.03	6377
8/19/2016	1:25 PM	117	117.03	117	117.03	14580
8/19/2016	1:26 PM	116.98	117	116.98	117	35443
8/19/2016	1:27 PM	116.99	116.99	116.975	116.98	21690
8/19/2016	1:28 PM	117	117.005	116.98	116.99	20835
8/19/2016	1:29 PM	116.9901	116.9901	116.985	116.99	3412
8/19/2016	1:30 PM	117	117.004	116.995	117	15938
8/19/2016	1:31 PM	117	117.01	117	117	14030
8/19/2016	1:32 PM	116.979	117	116.97	117	4583
8/19/2016	1:33 PM	116.99	116.99	116.95	116.97	34246
8/19/2016	1:34 PM	117	117	116.985	116.99	4415
8/19/2016	1:35 PM	116.985	117	116.98	117	6636
8/19/2016	1:36 PM	116.99	117	116.98	116.99	1773
8/19/2016	1:37 PM	117	117.005	116.9916	116.9916	6403
8/19/2016	1:38 PM	117.02	117.02	117	117.01	20539
8/19/2016	1:39 PM	117.03	117.03	117.02	117.025	22530
8/19/2016	1:40 PM	117.04	117.04	117.03	117.03	14366
8/19/2016	1:41 PM	117.07	117.075	117.04	117.04	49775
8/19/2016	1:42 PM	117.07	117.07	117.065	117.0669	1300
8/19/2016	1:43 PM	117.09	117.0911	117.07	117.07	11017
8/19/2016	1:44 PM	117.07	117.1	117.0689	117.09	28816
8/19/2016	1:45 PM	117.085	117.09	117.07	117.08	2794
8/19/2016	1:46 PM	117.09	117.0999	117.0899	117.09	9328
8/19/2016	1:47 PM	117.1	117.1	117.09	117.09	11130
8/19/2016	1:48 PM	117.115	117.115	117.1	117.11	9100
8/19/2016	1:49 PM	117.1099	117.116	117.0989	117.11	12806
8/19/2016	1:50 PM	117.12	117.12	117.1	117.104	12286
8/19/2016	1:51 PM	117.12	117.12	117.11	117.12	17079
8/19/2016	1:52 PM	117.09	117.125	117.0845	117.123	26086
8/19/2016	1:53 PM	117.07	117.09	117.061	117.09	36195
8/19/2016	1:54 PM	117.075	117.075	117.06	117.075	40567
8/19/2016	1:55 PM	117.09	117.095	117.07	117.075	31505
8/19/2016	1:56 PM	117.1	117.1064	117.1	117.1	3319
8/19/2016	1:57 PM	117.07	117.11	117.07	117.1	11952
8/19/2016	1:58 PM	117.06	117.065	117.04	117.06	60954
8/19/2016	1:59 PM	117.06	117.0601	117.06	117.06	8923
8/19/2016	2:00 PM	117.08	117.08	117.055	117.06	6695
8/19/2016	2:01 PM	117.08	117.08	117.06	117.07	7008
8/19/2016	2:02 PM	117.1	117.109	117.08	117.08	30468
8/19/2016	2:03 PM	117.11	117.11	117.1	117.105	29932
8/19/2016	2:04 PM	117.12	117.12	117.11	117.11	7965
8/19/2016	2:05 PM	117.0901	117.12	117.0901	117.12	11245
8/19/2016	2:06 PM	117.11	117.12	117.1	117.1	6700
8/19/2016	2:07 PM	117.1	117.12	117.095	117.12	5789
8/19/2016	2:08 PM	117.11	117.11	117.1	117.1	2725
8/19/2016	2:09 PM	117.105	117.11	117.0945	117.1	2750
8/19/2016	2:10 PM	117.1037	117.11	117.1	117.105	7710
8/19/2016	2:11 PM	117.1	117.11	117.1	117.1099	5506
8/19/2016	2:12 PM	117.14	117.14	117.1034	117.1062	10974
8/19/2016	2:13 PM	117.12	117.14	117.115	117.14	8674
8/19/2016	2:14 PM	117.13	117.14	117.13	117.136	7800
8/19/2016	2:15 PM	117.13	117.145	117.13	117.13	37586
8/19/2016	2:16 PM	117.145	117.15	117.13	117.135	15402
8/19/2016	2:17 PM	117.16	117.16	117.1499	117.15	4075
8/19/2016	2:18 PM	117.1699	117.17	117.15	117.155	5648
8/19/2016	2:19 PM	117.17	117.1799	117.1601	117.17	21588
8/19/2016	2:20 PM	117.1656	117.185	117.1656	117.18	58483
8/19/2016	2:21 PM	117.17	117.18	117.16	117.16	48904
8/19/2016	2:22 PM	117.16	117.175	117.155	117.175	5674
8/19/2016	2:23 PM	117.14	117.165	117.14	117.165	24150
8/19/2016	2:24 PM	117.15	117.155	117.134	117.14	32022
8/19/2016	2:25 PM	117.15	117.16	117.146	117.15	10301
8/19/2016	2:26 PM	117.14	117.15	117.13	117.15	7011
8/19/2016	2:27 PM	117.13	117.14	117.12	117.135	50192
8/19/2016	2:28 PM	117.12	117.135	117.12	117.13	27393
8/19/2016	2:29 PM	117.111	117.13	117.11	117.12	21540
8/19/2016	2:30 PM	117.125	117.125	117.11	117.1199	13720
8/19/2016	2:31 PM	117.11	117.12	117.105	117.12	12167
8/19/2016	2:32 PM	117.1407	117.1407	117.12	117.12	1974
8/19/2016	2:33 PM	117.1807	117.19	117.14	117.14	29887
8/19/2016	2:34 PM	117.17	117.19	117.1561	117.19	47432
8/19/2016	2:35 PM	117.16	117.17	117.16	117.16	11240
8/19/2016	2:36 PM	117.18	117.185	117.155	117.16	76377
8/19/2016	2:37 PM	117.1644	117.18	117.1607	117.18	30195
8/19/2016	2:38 PM	117.16	117.175	117.16	117.17	5300
8/19/2016	2:39 PM	117.156	117.17	117.14	117.16	78896
8/19/2016	2:40 PM	117.16	117.165	117.14	117.1507	43079
8/19/2016	2:41 PM	117.16	117.17	117.16	117.16	8236
8/19/2016	2:42 PM	117.1501	117.16	117.15	117.15	4934
8/19/2016	2:43 PM	117.1707	117.18	117.155	117.16	11975
8/19/2016	2:44 PM	117.185	117.19	117.18	117.18	17468
8/19/2016	2:45 PM	117.21	117.22	117.19	117.19	8650
8/19/2016	2:46 PM	117.21	117.22	117.2007	117.21	8378
8/19/2016	2:47 PM	117.185	117.2	117.185	117.2	13890
8/19/2016	2:48 PM	117.19	117.21	117.19	117.2	11881
8/19/2016	2:49 PM	117.19	117.2	117.1855	117.2	6175
8/19/2016	2:50 PM	117.1901	117.1901	117.1801	117.19	2596
8/19/2016	2:51 PM	117.2	117.2	117.19	117.196	13943
8/19/2016	2:52 PM	117.1998	117.2	117.195	117.2	14656
8/19/2016	2:53 PM	117.24	117.25	117.19	117.19	26555
8/19/2016	2:54 PM	117.231	117.24	117.2207	117.24	9831
8/19/2016	2:55 PM	117.25	117.28	117.235	117.235	75249
8/19/2016	2:56 PM	117.2565	117.2656	117.2565	117.26	31049
8/19/2016	2:57 PM	117.25	117.27	117.24	117.26	7561
8/19/2016	2:58 PM	117.235	117.259	117.235	117.25	10577
8/19/2016	2:59 PM	117.24	117.25	117.23	117.24	6700
8/19/2016	3:00 PM	117.2566	117.2566	117.24	117.24	3963
8/19/2016	3:01 PM	117.24	117.26	117.24	117.25	8396
8/19/2016	3:02 PM	117.24	117.25	117.24	117.24	8816
8/19/2016	3:03 PM	117.24	117.25	117.24	117.245	1320
8/19/2016	3:04 PM	117.24	117.25	117.235	117.24	2787
8/19/2016	3:05 PM	117.23	117.255	117.23	117.241	17329
8/19/2016	3:06 PM	117.25	117.25	117.23	117.23	11242
8/19/2016	3:07 PM	117.244	117.254	117.24	117.25	12209
8/19/2016	3:08 PM	117.232	117.25	117.232	117.25	8649
8/19/2016	3:09 PM	117.25	117.25	117.24	117.24	2100
8/19/2016	3:10 PM	117.26	117.26	117.25	117.26	1782
8/19/2016	3:11 PM	117.23	117.28	117.23	117.26	51916
8/19/2016	3:12 PM	117.23	117.23	117.22	117.23	8057
8/19/2016	3:13 PM	117.23	117.26	117.23	117.23	22380
8/19/2016	3:14 PM	117.25	117.25	117.23	117.23	13020
8/19/2016	3:15 PM	117.25	117.26	117.24	117.24	11910
8/19/2016	3:16 PM	117.2491	117.26	117.24	117.249	8470
8/19/2016	3:17 PM	117.24	117.255	117.24	117.25	8341
8/19/2016	3:18 PM	117.25	117.27	117.24	117.24	35021
8/19/2016	3:19 PM	117.26	117.269	117.2422	117.2499	17648
8/19/2016	3:20 PM	117.26	117.26	117.24	117.255	19591
8/19/2016	3:21 PM	117.271	117.2765	117.26	117.26	7785
8/19/2016	3:22 PM	117.26	117.27	117.26	117.27	3271
8/19/2016	3:23 PM	117.25	117.255	117.23	117.25	78538
8/19/2016	3:24 PM	117.26	117.27	117.24	117.25	29137
8/19/2016	3:25 PM	117.25	117.2601	117.25	117.26	53977
8/19/2016	3:26 PM	117.2676	117.2676	117.25	117.25	53382
8/19/2016	3:27 PM	117.3	117.31	117.27	117.27	50866
8/19/2016	3:28 PM	117.285	117.3	117.28	117.29	133440
8/19/2016	3:29 PM	117.29	117.295	117.28	117.29	31982
8/19/2016	3:30 PM	117.31	117.31	117.28	117.29	143264
8/19/2016	3:31 PM	117.27	117.31	117.27	117.31	72631
8/19/2016	3:32 PM	117.29	117.3	117.275	117.28	20865
8/19/2016	3:33 PM	117.3	117.3033	117.29	117.2935	20882
8/19/2016	3:34 PM	117.32	117.335	117.295	117.3078	34589
8/19/2016	3:35 PM	117.31	117.3262	117.305	117.32	41213
8/19/2016	3:36 PM	117.31	117.32	117.3	117.32	14213
8/19/2016	3:37 PM	117.28	117.32	117.28	117.31	43091
8/19/2016	3:38 PM	117.28	117.28	117.27	117.28	8689
8/19/2016	3:39 PM	117.27	117.2899	117.27	117.28	26728
8/19/2016	3:40 PM	117.27	117.2735	117.25	117.27	36780
8/19/2016	3:41 PM	117.26	117.268	117.25	117.265	20047
8/19/2016	3:42 PM	117.25	117.2699	117.25	117.26	18141
8/19/2016	3:43 PM	117.25	117.26	117.25	117.25	29265
8/19/2016	3:44 PM	117.23	117.26	117.23	117.26	55146
8/19/2016	3:45 PM	117.22	117.24	117.21	117.24	88584
8/19/2016	3:46 PM	117.24	117.24	117.21	117.22	78598
8/19/2016	3:47 PM	117.235	117.25	117.23	117.23	76393
8/19/2016	3:48 PM	117.24	117.24	117.22	117.23	10793
8/19/2016	3:49 PM	117.219	117.2362	117.219	117.2362	26066
8/19/2016	3:50 PM	117.24	117.24	117.205	117.21	63168
8/19/2016	3:51 PM	117.28	117.29	117.241	117.241	44203
8/19/2016	3:52 PM	117.27	117.2799	117.26	117.27	37573
8/19/2016	3:53 PM	117.299	117.3	117.27	117.27	51980
8/19/2016	3:54 PM	117.25	117.3	117.25	117.2999	26678
8/19/2016	3:55 PM	117.262	117.27	117.24	117.25	169275
8/19/2016	3:56 PM	117.27	117.27	117.23	117.26	169631
8/19/2016	3:57 PM	117.25	117.26	117.24	117.26	34468
8/19/2016	3:58 PM	117.26	117.27	117.25	117.255	39813
8/19/2016	3:59 PM	117.26	117.27	117.24	117.25	89586
8/19/2016	4:00 PM	117.26	117.28	117.23	117.2601	654454
8/22/2016	9:31 AM	116.99	117.095	116.98	117.095	100209
8/22/2016	9:32 AM	117.01	117.01	116.96	116.99	71662
8/22/2016	9:33 AM	117.02	117.03	116.98	117.02	61889
8/22/2016	9:34 AM	116.9715	117.03	116.96	117.025	50776
8/22/2016	9:35 AM	116.93	116.98	116.9	116.98	56301
8/22/2016	9:36 AM	116.91	116.91	116.87	116.91	83044
8/22/2016	9:37 AM	116.98	116.99	116.9	116.901	65358
8/22/2016	9:38 AM	116.95	116.99	116.94	116.98	28384
8/22/2016	9:39 AM	116.98	116.99	116.94	116.95	29977
8/22/2016	9:40 AM	117.078	117.09	116.98	116.98	94289
8/22/2016	9:41 AM	117.02	117.09	117.0137	117.0663	28604
8/22/2016	9:42 AM	117.0893	117.09	117	117.01	27742
8/22/2016	9:43 AM	117.01	117.09	116.97	117.09	59850
8/22/2016	9:44 AM	117.05	117.055	117.02	117.02	7240
8/22/2016	9:45 AM	117.07	117.11	117.06	117.06	54489
8/22/2016	9:46 AM	117.07	117.07	117.013	117.06	22400
8/22/2016	9:47 AM	117.07	117.1	117.06	117.07	33933
8/22/2016	9:48 AM	117.14	117.18	117.06	117.07	66734
8/22/2016	9:49 AM	117.16	117.19	117.11	117.15	21723
8/22/2016	9:50 AM	117.03	117.16	117.03	117.16	21858
8/22/2016	9:51 AM	117.04	117.055	117.01	117.03	36152
8/22/2016	9:52 AM	117.091	117.12	117.03	117.03	24186
8/22/2016	9:53 AM	117.09	117.1	117.07	117.095	22365
8/22/2016	9:54 AM	117.07	117.09	117.032	117.09	42656
8/22/2016	9:55 AM	117	117.0766	117	117.06	94378
8/22/2016	9:56 AM	117.03	117.04	117	117	51332
8/22/2016	9:57 AM	117.08	117.08	117.02	117.02	60533
8/22/2016	9:58 AM	117.0982	117.11	117.071	117.08	66449
8/22/2016	9:59 AM	117.13	117.15	117.1	117.1	39393
8/22/2016	10:00 AM	117.1393	117.1466	117.11	117.1466	38248
8/22/2016	10:01 AM	117.16	117.16	117.12	117.12	36087
8/22/2016	10:02 AM	117.06	117.16	117.05	117.159	58490
8/22/2016	10:03 AM	117.11	117.12	117.07	117.08	36739
8/22/2016	10:04 AM	117.07	117.11	117.07	117.11	8291
8/22/2016	10:05 AM	117.06	117.07	117.05	117.07	33204
8/22/2016	10:06 AM	117.09	117.1	117.06	117.06	37711
8/22/2016	10:07 AM	117.065	117.09	117.05	117.09	6548
8/22/2016	10:08 AM	117.07	117.1	117.06	117.07	46668
8/22/2016	10:09 AM	117.07	117.08	117.04	117.08	8581
8/22/2016	10:10 AM	117.04	117.06	117.0248	117.06	10827
8/22/2016	10:11 AM	117.04	117.05	117.021	117.04	8400
8/22/2016	10:12 AM	117.0658	117.07	117.0365	117.0401	16210
8/22/2016	10:13 AM	117.1	117.1	117.06	117.07	16757
8/22/2016	10:14 AM	117.12	117.12	117.08	117.099	17643
8/22/2016	10:15 AM	117.12	117.12	117.11	117.11	22919
8/22/2016	10:16 AM	117.144	117.15	117.13	117.13	16379
8/22/2016	10:17 AM	117.27	117.27	117.15	117.15	144217
8/22/2016	10:18 AM	117.31	117.33	117.265	117.2699	97766
8/22/2016	10:19 AM	117.405	117.41	117.31	117.31	86177
8/22/2016	10:20 AM	117.41	117.44	117.4	117.41	93174
8/22/2016	10:21 AM	117.42	117.44	117.41	117.42	64406
8/22/2016	10:22 AM	117.41	117.431	117.39	117.42	73491
8/22/2016	10:23 AM	117.4	117.41	117.39	117.4	48933
8/22/2016	10:24 AM	117.42	117.43	117.3934	117.3934	57522
8/22/2016	10:25 AM	117.49	117.49	117.42	117.42	98412
8/22/2016	10:26 AM	117.5	117.52	117.48	117.4807	92119
8/22/2016	10:27 AM	117.55	117.55	117.49	117.49	88063
8/22/2016	10:28 AM	117.5	117.55	117.5	117.54	30709
8/22/2016	10:29 AM	117.5	117.52	117.5	117.51	29690
8/22/2016	10:30 AM	117.5	117.5	117.49	117.49	23346
8/22/2016	10:31 AM	117.49	117.52	117.485	117.4996	56675
8/22/2016	10:32 AM	117.49	117.52	117.49	117.49	25689
8/22/2016	10:33 AM	117.49	117.51	117.49	117.49	17493
8/22/2016	10:34 AM	117.51	117.52	117.4901	117.5	50247
8/22/2016	10:35 AM	117.52	117.54	117.52	117.52	22539
8/22/2016	10:36 AM	117.5	117.5267	117.5	117.525	3520
8/22/2016	10:37 AM	117.51	117.52	117.5	117.501	14800
8/22/2016	10:38 AM	117.49	117.51	117.485	117.51	13894
8/22/2016	10:39 AM	117.47	117.5	117.46	117.49	28156
8/22/2016	10:40 AM	117.43	117.46	117.43	117.46	52104
8/22/2016	10:41 AM	117.4494	117.45	117.42	117.43	25712
8/22/2016	10:42 AM	117.43	117.44	117.43	117.44	30667
8/22/2016	10:43 AM	117.43	117.43	117.42	117.4201	10192
8/22/2016	10:44 AM	117.42	117.44	117.4155	117.421	24130
8/22/2016	10:45 AM	117.45	117.45	117.42	117.42	21190
8/22/2016	10:46 AM	117.43	117.47	117.43	117.46	43033
8/22/2016	10:47 AM	117.436	117.45	117.43	117.439	20654
8/22/2016	10:48 AM	117.46	117.46	117.43	117.44	36542
8/22/2016	10:49 AM	117.4399	117.46	117.43	117.455	6580
8/22/2016	10:50 AM	117.45	117.45	117.42	117.44	7560
8/22/2016	10:51 AM	117.435	117.45	117.4289	117.44	17022
8/22/2016	10:52 AM	117.41	117.438	117.41	117.43	6648
8/22/2016	10:53 AM	117.405	117.42	117.4	117.415	31107
8/22/2016	10:54 AM	117.43	117.44	117.4	117.41	25289
8/22/2016	10:55 AM	117.44	117.46	117.44	117.44	87249
8/22/2016	10:56 AM	117.445	117.46	117.44	117.45	42499
8/22/2016	10:57 AM	117.445	117.459	117.44	117.45	70147
8/22/2016	10:58 AM	117.44	117.45	117.43	117.445	71526
8/22/2016	10:59 AM	117.38	117.4499	117.38	117.445	21690
8/22/2016	11:00 AM	117.38	117.3885	117.38	117.3885	13940
8/22/2016	11:01 AM	117.43	117.43	117.38	117.38	47131
8/22/2016	11:02 AM	117.431	117.44	117.4242	117.43	4789
8/22/2016	11:03 AM	117.4	117.44	117.39	117.44	8270
8/22/2016	11:04 AM	117.39	117.41	117.39	117.39	56106
8/22/2016	11:05 AM	117.4	117.41	117.385	117.385	26629
8/22/2016	11:06 AM	117.42	117.42	117.39	117.4	29496
8/22/2016	11:07 AM	117.3942	117.42	117.39	117.4155	42760
8/22/2016	11:08 AM	117.4031	117.41	117.4	117.4	3361
8/22/2016	11:09 AM	117.4165	117.4206	117.41	117.41	2305
8/22/2016	11:10 AM	117.3844	117.41	117.3844	117.41	9998
8/22/2016	11:11 AM	117.41	117.41	117.39	117.39	22664
8/22/2016	11:12 AM	117.4	117.43	117.4	117.4	53094
8/22/2016	11:13 AM	117.405	117.4165	117.4001	117.41	15131
8/22/2016	11:14 AM	117.4	117.4065	117.39	117.4	24574
8/22/2016	11:15 AM	117.39	117.4001	117.39	117.4	12409
8/22/2016	11:16 AM	117.34	117.39	117.34	117.38	23688
8/22/2016	11:17 AM	117.36	117.36	117.34	117.3401	31173
8/22/2016	11:18 AM	117.365	117.37	117.3536	117.36	116757
8/22/2016	11:19 AM	117.29	117.36	117.29	117.35	49097
8/22/2016	11:20 AM	117.1711	117.3	117.17	117.28	113726
8/22/2016	11:21 AM	117.09	117.18	117.085	117.17	77839
8/22/2016	11:22 AM	116.98	117.08	116.98	117.08	100307
8/22/2016	11:23 AM	117.02	117.029	116.95	116.96	40808
8/22/2016	11:24 AM	117.04	117.05	117.02	117.02	43239
8/22/2016	11:25 AM	117.01	117.05	117.01	117.03	78950
8/22/2016	11:26 AM	117.006	117.02	116.99	116.99	29151
8/22/2016	11:27 AM	117.04	117.04	117.02	117.02	16052
8/22/2016	11:28 AM	116.96	117.03	116.96	117.03	109565
8/22/2016	11:29 AM	116.99	117	116.97	116.97	43123
8/22/2016	11:30 AM	116.96	116.99	116.951	116.99	53548
8/22/2016	11:31 AM	116.94	116.97	116.92	116.959	53542
8/22/2016	11:32 AM	116.94	116.9499	116.92	116.93	34474
8/22/2016	11:33 AM	116.94	116.96	116.94	116.94	9015
8/22/2016	11:34 AM	116.9632	116.99	116.93	116.93	22663
8/22/2016	11:35 AM	117	117	116.96	116.965	23217
8/22/2016	11:36 AM	116.99	117	116.98	116.996	24731
8/22/2016	11:37 AM	116.99	117.01	116.985	116.985	26944
8/22/2016	11:38 AM	117.02	117.02	116.999	116.999	8321
8/22/2016	11:39 AM	117.03	117.04	117.0256	117.03	14807
8/22/2016	11:40 AM	116.994	117.03	116.99	117.03	20506
8/22/2016	11:41 AM	117	117.0007	116.98	116.99	27711
8/22/2016	11:42 AM	116.99	117.01	116.99	117.01	25737
8/22/2016	11:43 AM	116.98	117.01	116.98	117	13059
8/22/2016	11:44 AM	116.9899	116.99	116.97	116.98	42654
8/22/2016	11:45 AM	116.97	116.99	116.97	116.98	15543
8/22/2016	11:46 AM	116.95	116.96	116.946	116.96	13860
8/22/2016	11:47 AM	116.95	116.95	116.93	116.95	19863
8/22/2016	11:48 AM	116.98	116.99	116.94	116.94	24399
8/22/2016	11:49 AM	117	117.01	116.97	116.98	12375
8/22/2016	11:50 AM	117	117	116.98	117	60329
8/22/2016	11:51 AM	117.06	117.06	117	117.005	52274
8/22/2016	11:52 AM	117.056	117.06	117.05	117.06	13495
8/22/2016	11:53 AM	117.05	117.06	117.03	117.06	18105
8/22/2016	11:54 AM	117.06	117.06	117.039	117.039	5506
8/22/2016	11:55 AM	117.06	117.07	117.05	117.064	22145
8/22/2016	11:56 AM	117.04	117.05	117.02	117.05	7597
8/22/2016	11:57 AM	117.06	117.06	117.04	117.05	4163
8/22/2016	11:58 AM	117.055	117.08	117.05	117.06	14701
8/22/2016	11:59 AM	117.06	117.06	117.05	117.0566	3472
8/22/2016	12:00 PM	117.04	117.07	117.04	117.061	29110
8/22/2016	12:01 PM	117.05	117.07	117.05	117.05	30721
8/22/2016	12:02 PM	117.04	117.0482	117.04	117.0482	1660
8/22/2016	12:03 PM	117.01	117.0416	117	117.0401	32744
8/22/2016	12:04 PM	117.02	117.0366	117.01	117.01	18601
8/22/2016	12:05 PM	117.04	117.04	117.02	117.02	7178
8/22/2016	12:06 PM	117.0399	117.0456	117.02	117.03	28343
8/22/2016	12:07 PM	117.015	117.04	117.015	117.04	2828
8/22/2016	12:08 PM	117.0333	117.04	117.01	117.015	46899
8/22/2016	12:09 PM	117.03	117.03	117.03	117.03	537
8/22/2016	12:10 PM	117.02	117.036	117.0135	117.03	7621
8/22/2016	12:11 PM	117.0108	117.03	117.01	117.0293	12180
8/22/2016	12:12 PM	116.98	117.02	116.98	117.02	5459
8/22/2016	12:13 PM	116.98	116.9899	116.97	116.98	5499
8/22/2016	12:14 PM	116.985	116.99	116.9737	116.98	11037
8/22/2016	12:15 PM	117.008	117.01	116.98	116.9846	8299
8/22/2016	12:16 PM	117.03	117.03	117	117	8247
8/22/2016	12:17 PM	117.03	117.03	117.02	117.02	3864
8/22/2016	12:18 PM	117.01	117.02	117.01	117.02	1178
8/22/2016	12:19 PM	117.005	117.01	117	117.01	2671
8/22/2016	12:20 PM	117.02	117.0241	117.01	117.01	10963
8/22/2016	12:21 PM	117.03	117.04	117.02	117.02	2480
8/22/2016	12:22 PM	117.0343	117.04	117.03	117.04	16403
8/22/2016	12:23 PM	117.025	117.04	117.02	117.04	11760
8/22/2016	12:24 PM	117.08	117.08	117.03	117.03	26783
8/22/2016	12:25 PM	117.235	117.235	117.0767	117.0767	103325
8/22/2016	12:26 PM	117.38	117.38	117.23	117.23	180782
8/22/2016	12:27 PM	117.41	117.415	117.37	117.37	83473
8/22/2016	12:28 PM	117.37	117.4195	117.36	117.411	82599
8/22/2016	12:29 PM	117.35	117.372	117.34	117.372	46388
8/22/2016	12:30 PM	117.35	117.35	117.34	117.34	10446
8/22/2016	12:31 PM	117.35	117.36	117.345	117.35	32220
8/22/2016	12:32 PM	117.35	117.36	117.34	117.35	43819
8/22/2016	12:33 PM	117.35	117.36	117.34	117.36	42060
8/22/2016	12:34 PM	117.3442	117.35	117.34	117.34	29229
8/22/2016	12:35 PM	117.35	117.36	117.34	117.3484	26026
8/22/2016	12:36 PM	117.34	117.36	117.34	117.35	13311
8/22/2016	12:37 PM	117.34	117.35	117.34	117.35	10855
8/22/2016	12:38 PM	117.34	117.35	117.32	117.35	63236
8/22/2016	12:39 PM	117.339	117.34	117.33	117.335	7873
8/22/2016	12:40 PM	117.33	117.335	117.33	117.33	2271
8/22/2016	12:41 PM	117.35	117.36	117.335	117.335	17739
8/22/2016	12:42 PM	117.34	117.35	117.34	117.34	36624
8/22/2016	12:43 PM	117.34	117.3459	117.33	117.3459	10048
8/22/2016	12:44 PM	117.33	117.345	117.33	117.3436	4133
8/22/2016	12:45 PM	117.28	117.335	117.2701	117.335	31746
8/22/2016	12:46 PM	117.23	117.28	117.23	117.2708	38099
8/22/2016	12:47 PM	117.275	117.2864	117.23	117.23	37063
8/22/2016	12:48 PM	117.285	117.285	117.27	117.28	75502
8/22/2016	12:49 PM	117.325	117.325	117.27	117.27	37432
8/22/2016	12:50 PM	117.3	117.32	117.3	117.316	10586
8/22/2016	12:51 PM	117.31	117.315	117.3	117.3	700
8/22/2016	12:52 PM	117.305	117.315	117.3	117.315	5822
8/22/2016	12:53 PM	117.29	117.3	117.28	117.3	500
8/22/2016	12:54 PM	117.2655	117.286	117.26	117.2826	10823
8/22/2016	12:55 PM	117.2981	117.2999	117.26	117.2667	5286
8/22/2016	12:56 PM	117.265	117.3	117.265	117.3	8157
8/22/2016	12:57 PM	117.25	117.27	117.2493	117.265	10063
8/22/2016	12:58 PM	117.245	117.26	117.23	117.26	17301
8/22/2016	12:59 PM	117.25	117.25	117.22	117.24	5037
8/22/2016	1:00 PM	117.26	117.27	117.2401	117.241	10004
8/22/2016	1:01 PM	117.255	117.26	117.24	117.2529	8159
8/22/2016	1:02 PM	117.26	117.26	117.24	117.25	10205
8/22/2016	1:03 PM	117.2399	117.27	117.2364	117.26	8248
8/22/2016	1:04 PM	117.265	117.27	117.24	117.24	3461
8/22/2016	1:05 PM	117.245	117.26	117.24	117.26	8630
8/22/2016	1:06 PM	117.23	117.245	117.22	117.24	18611
8/22/2016	1:07 PM	117.25	117.255	117.23	117.23	3101
8/22/2016	1:08 PM	117.25	117.2566	117.24	117.24	3100
8/22/2016	1:09 PM	117.24	117.26	117.24	117.26	3484
8/22/2016	1:10 PM	117.28	117.2893	117.24	117.24	26148
8/22/2016	1:11 PM	117.2864	117.3	117.2799	117.28	41756
8/22/2016	1:12 PM	117.28	117.29	117.28	117.29	29557
8/22/2016	1:13 PM	117.275	117.28	117.275	117.28	1761
8/22/2016	1:14 PM	117.2852	117.295	117.275	117.275	12546
8/22/2016	1:15 PM	117.29	117.3	117.29	117.29	35468
8/22/2016	1:16 PM	117.32	117.33	117.31	117.31	31292
8/22/2016	1:17 PM	117.34	117.34	117.31	117.31	22527
8/22/2016	1:18 PM	117.325	117.34	117.325	117.33	7947
8/22/2016	1:19 PM	117.29	117.32	117.27	117.32	122620
8/22/2016	1:20 PM	117.3	117.3	117.2835	117.2999	21946
8/22/2016	1:21 PM	117.3099	117.31	117.3	117.3	8700
8/22/2016	1:22 PM	117.28	117.3001	117.28	117.3001	63746
8/22/2016	1:23 PM	117.22	117.28	117.21	117.28	21464
8/22/2016	1:24 PM	117.1848	117.24	117.1848	117.21	17613
8/22/2016	1:25 PM	117.02	117.19	117.01	117.19	118746
8/22/2016	1:26 PM	116.97	117.02	116.94	117.02	165526
8/22/2016	1:27 PM	116.95	116.98	116.9341	116.97	66683
8/22/2016	1:28 PM	117.02	117.02	116.97	116.97	71016
8/22/2016	1:29 PM	117.025	117.03	117.02	117.02	13830
8/22/2016	1:30 PM	117.06	117.07	117.02	117.02	58959
8/22/2016	1:31 PM	117.03	117.05	117.03	117.05	22760
8/22/2016	1:32 PM	117.02	117.0453	117.02	117.03	22918
8/22/2016	1:33 PM	117.02	117.04	117.015	117.02	19401
8/22/2016	1:34 PM	117.03	117.03	117.015	117.03	6739
8/22/2016	1:35 PM	117.04	117.04	117.02	117.03	22959
8/22/2016	1:36 PM	117.04	117.05	117.0314	117.05	6883
8/22/2016	1:37 PM	117.04	117.04	117.0399	117.04	1857
8/22/2016	1:38 PM	117.03	117.04	117.01	117.04	6472
8/22/2016	1:39 PM	117.03	117.049	117.02	117.02	2614
8/22/2016	1:40 PM	117.0365	117.049	117.03	117.0335	8957
8/22/2016	1:41 PM	117.1	117.1	117.0435	117.05	8079
8/22/2016	1:42 PM	117.105	117.11	117.09	117.1	27453
8/22/2016	1:43 PM	117.1	117.12	117.081	117.1	24187
8/22/2016	1:44 PM	117.11	117.11	117.09	117.1	2493
8/22/2016	1:45 PM	117.13	117.13	117.115	117.115	6967
8/22/2016	1:46 PM	117.2	117.2	117.123	117.123	27895
8/22/2016	1:47 PM	117.26	117.26	117.1999	117.1999	72360
8/22/2016	1:48 PM	117.27	117.31	117.26	117.26	109071
8/22/2016	1:49 PM	117.32	117.33	117.28	117.28	75119
8/22/2016	1:50 PM	117.3	117.33	117.3	117.32	25602
8/22/2016	1:51 PM	117.3124	117.315	117.3	117.31	5155
8/22/2016	1:52 PM	117.28	117.32	117.28	117.32	15227
8/22/2016	1:53 PM	117.27	117.29	117.27	117.28	40722
8/22/2016	1:54 PM	117.28	117.29	117.28	117.28	29293
8/22/2016	1:55 PM	117.28	117.28	117.25	117.28	148691
8/22/2016	1:56 PM	117.3	117.3	117.28	117.28	71890
8/22/2016	1:57 PM	117.31	117.3201	117.2999	117.3	28676
8/22/2016	1:58 PM	117.29	117.321	117.29	117.321	5368
8/22/2016	1:59 PM	117.27	117.29	117.26	117.29	28245
8/22/2016	2:00 PM	117.26	117.27	117.25	117.27	11410
8/22/2016	2:01 PM	117.27	117.279	117.26	117.27	11678
8/22/2016	2:02 PM	117.29	117.3	117.26	117.26	56321
8/22/2016	2:03 PM	117.29	117.3	117.28	117.3	29615
8/22/2016	2:04 PM	117.32	117.33	117.28	117.29	20344
8/22/2016	2:05 PM	117.31	117.33	117.31	117.32	15398
8/22/2016	2:06 PM	117.3099	117.325	117.29	117.32	9605
8/22/2016	2:07 PM	117.3	117.315	117.3	117.3	17572
8/22/2016	2:08 PM	117.31	117.32	117.29	117.29	32201
8/22/2016	2:09 PM	117.3	117.31	117.29	117.31	11028
8/22/2016	2:10 PM	117.2907	117.3044	117.2907	117.3	17720
8/22/2016	2:11 PM	117.29	117.3	117.28	117.2941	18297
8/22/2016	2:12 PM	117.26	117.3	117.25	117.3	26606
8/22/2016	2:13 PM	117.25	117.27	117.25	117.255	5700
8/22/2016	2:14 PM	117.27	117.28	117.26	117.26	7307
8/22/2016	2:15 PM	117.3	117.315	117.28	117.28	13602
8/22/2016	2:16 PM	117.3	117.305	117.29	117.305	15318
8/22/2016	2:17 PM	117.26	117.3	117.26	117.3	9599
8/22/2016	2:18 PM	117.24	117.261	117.2307	117.26	17337
8/22/2016	2:19 PM	117.24	117.27	117.24	117.24	7302
8/22/2016	2:20 PM	117.2425	117.25	117.238	117.24	11938
8/22/2016	2:21 PM	117.28	117.283	117.25	117.25	12401
8/22/2016	2:22 PM	117.27	117.28	117.27	117.28	4600
8/22/2016	2:23 PM	117.28	117.29	117.27	117.27	9650
8/22/2016	2:24 PM	117.27	117.3	117.27	117.29	42930
8/22/2016	2:25 PM	117.25	117.2699	117.25	117.26	7924
8/22/2016	2:26 PM	117.27	117.271	117.25	117.26	13564
8/22/2016	2:27 PM	117.17	117.27	117.17	117.27	112196
8/22/2016	2:28 PM	117.17	117.2	117.15	117.17	41544
8/22/2016	2:29 PM	117.13	117.16	117.12	117.16	14133
8/22/2016	2:30 PM	117.08	117.13	117.08	117.13	45019
8/22/2016	2:31 PM	117.13	117.13	117.07	117.08	33622
8/22/2016	2:32 PM	117.105	117.13	117.105	117.13	20655
8/22/2016	2:33 PM	117.12	117.12	117.1	117.11	17857
8/22/2016	2:34 PM	117.14	117.15	117.1032	117.12	12907
8/22/2016	2:35 PM	117.14	117.15	117.14	117.15	38407
8/22/2016	2:36 PM	117.1135	117.14	117.1135	117.14	10486
8/22/2016	2:37 PM	117.1367	117.14	117.1138	117.12	6537
8/22/2016	2:38 PM	117.15	117.16	117.139	117.145	3445
8/22/2016	2:39 PM	117.151	117.17	117.14	117.14	31318
8/22/2016	2:40 PM	117.18	117.18	117.16	117.16	26261
8/22/2016	2:41 PM	117.185	117.2	117.18	117.19	8780
8/22/2016	2:42 PM	117.21	117.22	117.185	117.185	5038
8/22/2016	2:43 PM	117.24	117.25	117.21	117.22	15941
8/22/2016	2:44 PM	117.24	117.25	117.24	117.24	6705
8/22/2016	2:45 PM	117.25	117.25	117.23	117.24	29501
8/22/2016	2:46 PM	117.21	117.245	117.21	117.245	16413
8/22/2016	2:47 PM	117.2238	117.23	117.21	117.21	5645
8/22/2016	2:48 PM	117.215	117.24	117.21	117.23	16041
8/22/2016	2:49 PM	117.21	117.22	117.2	117.215	4017
8/22/2016	2:50 PM	117.22	117.23	117.22	117.22	10082
8/22/2016	2:51 PM	117.26	117.26	117.218	117.218	33838
8/22/2016	2:52 PM	117.2452	117.25	117.24	117.25	6034
8/22/2016	2:53 PM	117.25	117.27	117.248	117.248	36857
8/22/2016	2:54 PM	117.24	117.26	117.24	117.26	1874
8/22/2016	2:55 PM	117.215	117.2435	117.195	117.2435	51382
8/22/2016	2:56 PM	117.18	117.225	117.17	117.22	12906
8/22/2016	2:57 PM	117.175	117.19	117.17	117.17	17638
8/22/2016	2:58 PM	117.18	117.18	117.16	117.17	11078
8/22/2016	2:59 PM	117.19	117.2	117.17	117.18	13861
8/22/2016	3:00 PM	117.18	117.19	117.18	117.19	9900
8/22/2016	3:01 PM	117.19	117.2	117.18	117.18	10442
8/22/2016	3:02 PM	117.24	117.24	117.19	117.19	15414
8/22/2016	3:03 PM	117.241	117.249	117.24	117.24	5687
8/22/2016	3:04 PM	117.25	117.25	117.23	117.24	32269
8/22/2016	3:05 PM	117.2501	117.2501	117.24	117.245	15188
8/22/2016	3:06 PM	117.25	117.25	117.24	117.25	13910
8/22/2016	3:07 PM	117.27	117.27	117.25	117.25	12663
8/22/2016	3:08 PM	117.2578	117.28	117.2448	117.27	26513
8/22/2016	3:09 PM	117.29	117.3	117.25	117.25	26562
8/22/2016	3:10 PM	117.3	117.3	117.28	117.29	8400
8/22/2016	3:11 PM	117.29	117.295	117.28	117.29	15737
8/22/2016	3:12 PM	117.3	117.3	117.27	117.275	14238
8/22/2016	3:13 PM	117.28	117.3	117.28	117.3	48831
8/22/2016	3:14 PM	117.28	117.29	117.28	117.2826	25049
8/22/2016	3:15 PM	117.2899	117.29	117.28	117.28	73812
8/22/2016	3:16 PM	117.25	117.29	117.25	117.2838	25874
8/22/2016	3:17 PM	117.23	117.25	117.23	117.24	6499
8/22/2016	3:18 PM	117.25	117.255	117.2258	117.235	25663
8/22/2016	3:19 PM	117.24	117.26	117.2369	117.2599	9200
8/22/2016	3:20 PM	117.26	117.26	117.24	117.24	2046
8/22/2016	3:21 PM	117.26	117.27	117.25	117.26	23256
8/22/2016	3:22 PM	117.2777	117.2777	117.24	117.25	42414
8/22/2016	3:23 PM	117.26	117.27	117.25	117.27	21535
8/22/2016	3:24 PM	117.275	117.28	117.25	117.25	40182
8/22/2016	3:25 PM	117.28	117.29	117.27	117.27	14806
8/22/2016	3:26 PM	117.28	117.28	117.26	117.275	28540
8/22/2016	3:27 PM	117.32	117.32	117.27	117.285	17512
8/22/2016	3:28 PM	117.31	117.32	117.294	117.31	25488
8/22/2016	3:29 PM	117.3	117.33	117.3	117.3026	29918
8/22/2016	3:30 PM	117.29	117.31	117.29	117.309	24667
8/22/2016	3:31 PM	117.28	117.3	117.28	117.29	19917
8/22/2016	3:32 PM	117.29	117.3	117.28	117.28	7997
8/22/2016	3:33 PM	117.295	117.3	117.285	117.295	15223
8/22/2016	3:34 PM	117.295	117.31	117.28	117.3	31288
8/22/2016	3:35 PM	117.2925	117.2925	117.28	117.29	6015
8/22/2016	3:36 PM	117.29	117.3	117.28	117.2999	8572
8/22/2016	3:37 PM	117.29	117.3	117.28	117.28	1703
8/22/2016	3:38 PM	117.23	117.3	117.23	117.3	9458
8/22/2016	3:39 PM	117.24	117.26	117.235	117.2356	18237
8/22/2016	3:40 PM	117.23	117.25	117.225	117.24	9452
8/22/2016	3:41 PM	117.26	117.26	117.24	117.24	6070
8/22/2016	3:42 PM	117.26	117.27	117.2507	117.2507	31539
8/22/2016	3:43 PM	117.28	117.29	117.26	117.26	42993
8/22/2016	3:44 PM	117.295	117.3	117.28	117.285	61545
8/22/2016	3:45 PM	117.28	117.3	117.27	117.29	104474
8/22/2016	3:46 PM	117.2749	117.29	117.27	117.28	31662
8/22/2016	3:47 PM	117.28	117.28	117.265	117.275	17447
8/22/2016	3:48 PM	117.27	117.29	117.265	117.275	34714
8/22/2016	3:49 PM	117.28	117.28	117.27	117.28	5842
8/22/2016	3:50 PM	117.29	117.3	117.27	117.275	75509
8/22/2016	3:51 PM	117.29	117.299	117.265	117.299	30706
8/22/2016	3:52 PM	117.27	117.285	117.27	117.28	9311
8/22/2016	3:53 PM	117.24	117.28	117.23	117.27	47058
8/22/2016	3:54 PM	117.26	117.26	117.24	117.24	73792
8/22/2016	3:55 PM	117.29	117.29	117.24	117.25	33066
8/22/2016	3:56 PM	117.295	117.31	117.28	117.29	60826
8/22/2016	3:57 PM	117.3	117.3	117.28	117.29	23617
8/22/2016	3:58 PM	117.275	117.295	117.26	117.29	46484
8/22/2016	3:59 PM	117.29	117.3	117.27	117.2701	176944
8/22/2016	4:00 PM	117.35	117.35	117.29	117.3	680952
8/23/2016	9:31 AM	117.84	117.85	117.77	117.79	268451
8/23/2016	9:32 AM	117.8125	117.86	117.8	117.85	96128
8/23/2016	9:33 AM	117.84	117.85	117.79	117.8	219383
8/23/2016	9:34 AM	117.78	117.85	117.77	117.84	100621
8/23/2016	9:35 AM	117.8	117.8	117.75	117.7607	19531
8/23/2016	9:36 AM	117.83	117.85	117.8	117.8099	53895
8/23/2016	9:37 AM	117.87	117.89	117.83	117.83	158319
8/23/2016	9:38 AM	117.87	117.88	117.84	117.8799	31389
8/23/2016	9:39 AM	117.89	117.89	117.85	117.87	46994
8/23/2016	9:40 AM	117.9	117.9	117.8689	117.89	24106
8/23/2016	9:41 AM	117.89	117.92	117.86	117.9	73328
8/23/2016	9:42 AM	117.8456	117.9	117.84	117.885	55165
8/23/2016	9:43 AM	117.88	117.89	117.84	117.85	22334
8/23/2016	9:44 AM	117.86	117.9	117.86	117.889	29968
8/23/2016	9:45 AM	117.86	117.86	117.8252	117.86	28869
8/23/2016	9:46 AM	117.9	117.93	117.86	117.86	40232
8/23/2016	9:47 AM	117.91	117.91	117.88	117.89	49877
8/23/2016	9:48 AM	117.92	117.95	117.89	117.92	47343
8/23/2016	9:49 AM	117.88	117.94	117.85	117.93	29188
8/23/2016	9:50 AM	117.91	117.93	117.89	117.89	83302
8/23/2016	9:51 AM	117.9452	117.95	117.91	117.91	59987
8/23/2016	9:52 AM	117.92	117.95	117.91	117.95	53052
8/23/2016	9:53 AM	117.93	117.939	117.91	117.929	41138
8/23/2016	9:54 AM	117.94	117.94	117.92	117.92	5298
8/23/2016	9:55 AM	117.97	117.98	117.935	117.94	25742
8/23/2016	9:56 AM	117.98	118.0095	117.9563	117.97	106337
8/23/2016	9:57 AM	117.98	117.98	117.95	117.97	32007
8/23/2016	9:58 AM	117.979	117.98	117.965	117.97	6024
8/23/2016	9:59 AM	117.94	117.97	117.93	117.97	20273
8/23/2016	10:00 AM	117.96	117.97	117.94	117.95	31057
8/23/2016	10:01 AM	117.96	117.98	117.95	117.96	48736
8/23/2016	10:02 AM	118	118	117.96	117.96	30598
8/23/2016	10:03 AM	117.97	117.99	117.965	117.98	17648
8/23/2016	10:04 AM	117.97	117.99	117.955	117.97	10578
8/23/2016	10:05 AM	117.97	117.9862	117.9595	117.97	39202
8/23/2016	10:06 AM	117.94	117.98	117.94	117.97	38700
8/23/2016	10:07 AM	117.9	117.96	117.9	117.945	36424
8/23/2016	10:08 AM	117.89	117.91	117.889	117.9	19565
8/23/2016	10:09 AM	117.9199	117.92	117.9	117.9	19039
8/23/2016	10:10 AM	117.92	117.939	117.905	117.91	28004
8/23/2016	10:11 AM	117.92	117.93	117.9062	117.93	11936
8/23/2016	10:12 AM	117.95	117.9501	117.91	117.919	12451
8/23/2016	10:13 AM	117.98	117.98	117.95	117.96	42033
8/23/2016	10:14 AM	117.94	117.99	117.94	117.98	10736
8/23/2016	10:15 AM	117.95	117.98	117.945	117.945	25161
8/23/2016	10:16 AM	117.96	117.98	117.955	117.955	27906
8/23/2016	10:17 AM	117.97	117.97	117.96	117.96	19862
8/23/2016	10:18 AM	117.96	117.98	117.95	117.97	33192
8/23/2016	10:19 AM	117.96	117.99	117.95	117.96	41173
8/23/2016	10:20 AM	117.89	117.97	117.88	117.9695	31705
8/23/2016	10:21 AM	117.95	117.96	117.89	117.89	21151
8/23/2016	10:22 AM	117.9	117.96	117.9	117.96	10818
8/23/2016	10:23 AM	117.89	117.9	117.88	117.8933	22849
8/23/2016	10:24 AM	117.8602	117.9	117.85	117.8915	70294
8/23/2016	10:25 AM	117.9	117.9	117.8507	117.8511	22429
8/23/2016	10:26 AM	117.89	117.89	117.8707	117.89	16307
8/23/2016	10:27 AM	117.9	117.91	117.88	117.88	42073
8/23/2016	10:28 AM	117.91	117.92	117.905	117.905	12482
8/23/2016	10:29 AM	117.895	117.91	117.88	117.91	5410
8/23/2016	10:30 AM	117.89	117.91	117.89	117.9	9576
8/23/2016	10:31 AM	117.93	117.93	117.8875	117.895	6970
8/23/2016	10:32 AM	117.91	117.94	117.9	117.93	17497
8/23/2016	10:33 AM	117.91	117.91	117.89	117.91	17785
8/23/2016	10:34 AM	117.9	117.92	117.89	117.91	8643
8/23/2016	10:35 AM	117.884	117.91	117.88	117.91	21048
8/23/2016	10:36 AM	117.88	117.885	117.84	117.885	72012
8/23/2016	10:37 AM	117.88	117.88	117.86	117.88	15223
8/23/2016	10:38 AM	117.87	117.89	117.865	117.89	2332
8/23/2016	10:39 AM	117.89	117.9	117.86	117.8634	7050
8/23/2016	10:40 AM	117.88	117.9	117.87	117.889	43392
8/23/2016	10:41 AM	117.92	117.92	117.88	117.88	10921
8/23/2016	10:42 AM	117.91	117.9199	117.905	117.9199	12389
8/23/2016	10:43 AM	117.89	117.92	117.89	117.91	29558
8/23/2016	10:44 AM	117.9	117.9	117.885	117.895	8635
8/23/2016	10:45 AM	117.88	117.91	117.86	117.9	10511
8/23/2016	10:46 AM	117.905	117.91	117.875	117.88	24607
8/23/2016	10:47 AM	117.925	117.93	117.8938	117.9	38032
8/23/2016	10:48 AM	117.91	117.929	117.9	117.92	33841
8/23/2016	10:49 AM	117.911	117.93	117.89	117.9	22390
8/23/2016	10:50 AM	117.88	117.91	117.88	117.91	19701
8/23/2016	10:51 AM	117.87	117.89	117.865	117.89	45353
8/23/2016	10:52 AM	117.8701	117.88	117.86	117.865	7106
8/23/2016	10:53 AM	117.8699	117.88	117.8601	117.87	13257
8/23/2016	10:54 AM	117.845	117.87	117.84	117.87	29086
8/23/2016	10:55 AM	117.85	117.86	117.84	117.85	21600
8/23/2016	10:56 AM	117.86	117.86	117.84	117.845	38632
8/23/2016	10:57 AM	117.84	117.8571	117.84	117.85	3480
8/23/2016	10:58 AM	117.81	117.83	117.78	117.83	51286
8/23/2016	10:59 AM	117.81	117.81	117.7842	117.8	30258
8/23/2016	11:00 AM	117.84	117.84	117.8034	117.815	15579
8/23/2016	11:01 AM	117.83	117.84	117.82	117.838	31360
8/23/2016	11:02 AM	117.81	117.82	117.8	117.815	17677
8/23/2016	11:03 AM	117.78	117.815	117.77	117.815	37065
8/23/2016	11:04 AM	117.8	117.815	117.78	117.78	27388
8/23/2016	11:05 AM	117.77	117.8	117.77	117.8	13845
8/23/2016	11:06 AM	117.71	117.78	117.695	117.78	115290
8/23/2016	11:07 AM	117.7156	117.74	117.71	117.719	25566
8/23/2016	11:08 AM	117.71	117.73	117.71	117.72	38773
8/23/2016	11:09 AM	117.7	117.72	117.66	117.71	55530
8/23/2016	11:10 AM	117.7	117.73	117.691	117.6936	31543
8/23/2016	11:11 AM	117.69	117.71	117.686	117.69	17085
8/23/2016	11:12 AM	117.7	117.7	117.675	117.69	21749
8/23/2016	11:13 AM	117.739	117.74	117.7	117.71	29166
8/23/2016	11:14 AM	117.7	117.73	117.7	117.73	10306
8/23/2016	11:15 AM	117.715	117.72	117.7	117.7	7880
8/23/2016	11:16 AM	117.7	117.7138	117.695	117.7138	5109
8/23/2016	11:17 AM	117.692	117.72	117.692	117.708	17248
8/23/2016	11:18 AM	117.72	117.72	117.7	117.7	4638
8/23/2016	11:19 AM	117.759	117.759	117.715	117.715	17885
8/23/2016	11:20 AM	117.76	117.765	117.745	117.752	7359
8/23/2016	11:21 AM	117.77	117.77	117.75	117.76	16100
8/23/2016	11:22 AM	117.788	117.79	117.77	117.77	52642
8/23/2016	11:23 AM	117.7604	117.78	117.7604	117.78	10690
8/23/2016	11:24 AM	117.78	117.7898	117.762	117.762	5543
8/23/2016	11:25 AM	117.79	117.7967	117.78	117.79	26302
8/23/2016	11:26 AM	117.72	117.788	117.72	117.788	37461
8/23/2016	11:27 AM	117.77	117.77	117.73	117.73	23202
8/23/2016	11:28 AM	117.77	117.77	117.76	117.765	16511
8/23/2016	11:29 AM	117.76	117.7793	117.76	117.77	3270
8/23/2016	11:30 AM	117.75	117.77	117.74	117.765	13621
8/23/2016	11:31 AM	117.73	117.7662	117.72	117.75	49806
8/23/2016	11:32 AM	117.74	117.75	117.72	117.731	20630
8/23/2016	11:33 AM	117.76	117.77	117.74	117.74	15332
8/23/2016	11:34 AM	117.7785	117.7785	117.75	117.7637	6105
8/23/2016	11:35 AM	117.798	117.8	117.77	117.773	32086
8/23/2016	11:36 AM	117.775	117.795	117.775	117.795	8618
8/23/2016	11:37 AM	117.78	117.78	117.766	117.77	10434
8/23/2016	11:38 AM	117.8	117.8	117.77	117.77	91752
8/23/2016	11:39 AM	117.81	117.81	117.791	117.791	8010
8/23/2016	11:40 AM	117.8	117.805	117.78	117.805	20115
8/23/2016	11:41 AM	117.825	117.825	117.7968	117.8	20689
8/23/2016	11:42 AM	117.81	117.827	117.8	117.827	13919
8/23/2016	11:43 AM	117.82	117.82	117.8	117.815	35421
8/23/2016	11:44 AM	117.81	117.83	117.805	117.83	44622
8/23/2016	11:45 AM	117.8	117.805	117.795	117.8	3772
8/23/2016	11:46 AM	117.81	117.81	117.795	117.8	5729
8/23/2016	11:47 AM	117.81	117.82	117.8	117.81	4609
8/23/2016	11:48 AM	117.757	117.8	117.755	117.8	9039
8/23/2016	11:49 AM	117.78	117.78	117.7536	117.7536	7900
8/23/2016	11:50 AM	117.78	117.79	117.77	117.78	19266
8/23/2016	11:51 AM	117.75	117.77	117.75	117.76	8229
8/23/2016	11:52 AM	117.726	117.75	117.721	117.75	12273
8/23/2016	11:53 AM	117.735	117.735	117.72	117.72	14929
8/23/2016	11:54 AM	117.73	117.73	117.72	117.73	4543
8/23/2016	11:55 AM	117.75	117.75	117.72	117.73	16649
8/23/2016	11:56 AM	117.75	117.75	117.74	117.74	5032
8/23/2016	11:57 AM	117.77	117.777	117.76	117.76	16259
8/23/2016	11:58 AM	117.76	117.77	117.76	117.77	12235
8/23/2016	11:59 AM	117.76	117.77	117.75	117.76	6727
8/23/2016	12:00 PM	117.73	117.7565	117.72	117.75	9217
8/23/2016	12:01 PM	117.72	117.74	117.72	117.735	34692
8/23/2016	12:02 PM	117.69	117.73	117.6801	117.725	49045
8/23/2016	12:03 PM	117.7	117.7079	117.69	117.7	11977
8/23/2016	12:04 PM	117.68	117.69	117.66	117.69	55730
8/23/2016	12:05 PM	117.67	117.68	117.66	117.68	26710
8/23/2016	12:06 PM	117.71	117.71	117.67	117.67	22197
8/23/2016	12:07 PM	117.71	117.71	117.7	117.7	17201
8/23/2016	12:08 PM	117.68	117.71	117.68	117.71	13536
8/23/2016	12:09 PM	117.67	117.68	117.67	117.68	1467
8/23/2016	12:10 PM	117.66	117.6799	117.65	117.67	26914
8/23/2016	12:11 PM	117.68	117.68	117.64	117.65	30046
8/23/2016	12:12 PM	117.68	117.69	117.67	117.678	6450
8/23/2016	12:13 PM	117.7	117.71	117.67	117.68	15768
8/23/2016	12:14 PM	117.69	117.7	117.69	117.7	6929
8/23/2016	12:15 PM	117.68	117.689	117.67	117.6852	13296
8/23/2016	12:16 PM	117.67	117.68	117.67	117.68	16650
8/23/2016	12:17 PM	117.68	117.68	117.665	117.67	4448
8/23/2016	12:18 PM	117.6867	117.7	117.68	117.68	11541
8/23/2016	12:19 PM	117.7	117.7	117.6801	117.685	6178
8/23/2016	12:20 PM	117.694	117.7	117.68	117.695	11209
8/23/2016	12:21 PM	117.7181	117.729	117.695	117.695	26430
8/23/2016	12:22 PM	117.76	117.76	117.71	117.7164	28975
8/23/2016	12:23 PM	117.73	117.76	117.7264	117.7585	6290
8/23/2016	12:24 PM	117.715	117.73	117.71	117.73	19390
8/23/2016	12:25 PM	117.71	117.72	117.7001	117.71	6923
8/23/2016	12:26 PM	117.71	117.719	117.7	117.701	5993
8/23/2016	12:27 PM	117.73	117.73	117.703	117.71	73380
8/23/2016	12:28 PM	117.72	117.72	117.71	117.72	3200
8/23/2016	12:29 PM	117.7	117.72	117.7	117.71	3850
8/23/2016	12:30 PM	117.67	117.7	117.67	117.7	10973
8/23/2016	12:31 PM	117.6701	117.68	117.67	117.68	3423
8/23/2016	12:32 PM	117.68	117.69	117.67	117.68	6680
8/23/2016	12:33 PM	117.69	117.69	117.67	117.67	14810
8/23/2016	12:34 PM	117.64	117.69	117.64	117.69	43820
8/23/2016	12:35 PM	117.67	117.67	117.645	117.65	4801
8/23/2016	12:36 PM	117.65	117.668	117.64	117.665	4384
8/23/2016	12:37 PM	117.65	117.65	117.635	117.644	700
8/23/2016	12:38 PM	117.68	117.68	117.645	117.645	16999
8/23/2016	12:39 PM	117.699	117.699	117.6891	117.69	6412
8/23/2016	12:40 PM	117.69	117.69	117.67	117.69	12500
8/23/2016	12:41 PM	117.7	117.7	117.69	117.69	22689
8/23/2016	12:42 PM	117.695	117.7	117.69	117.7	6056
8/23/2016	12:43 PM	117.69	117.69	117.69	117.69	400
8/23/2016	12:44 PM	117.685	117.69	117.6775	117.68	3760
8/23/2016	12:45 PM	117.69	117.69	117.68	117.6818	6288
8/23/2016	12:46 PM	117.7	117.7	117.69	117.695	20615
8/23/2016	12:47 PM	117.709	117.709	117.7	117.7	10816
8/23/2016	12:48 PM	117.69	117.7	117.69	117.7	3832
8/23/2016	12:49 PM	117.7	117.7	117.6884	117.6884	34234
8/23/2016	12:50 PM	117.69	117.695	117.69	117.695	9723
8/23/2016	12:51 PM	117.69	117.69	117.68	117.69	3190
8/23/2016	12:52 PM	117.7	117.7	117.6867	117.6899	3649
8/23/2016	12:53 PM	117.675	117.6935	117.675	117.6935	34859
8/23/2016	12:54 PM	117.62	117.68	117.61	117.68	47564
8/23/2016	12:55 PM	117.53	117.62	117.52	117.62	104532
8/23/2016	12:56 PM	117.5134	117.521	117.51	117.52	31944
8/23/2016	12:57 PM	117.53	117.54	117.51	117.51	39304
8/23/2016	12:58 PM	117.54	117.55	117.53	117.535	15640
8/23/2016	12:59 PM	117.57	117.57	117.54	117.54	50157
8/23/2016	1:00 PM	117.585	117.59	117.5658	117.57	40529
8/23/2016	1:01 PM	117.57	117.58	117.56	117.58	63384
8/23/2016	1:02 PM	117.579	117.58	117.56	117.565	6500
8/23/2016	1:03 PM	117.61	117.6201	117.57	117.57	34873
8/23/2016	1:04 PM	117.61	117.62	117.6	117.61	4350
8/23/2016	1:05 PM	117.62	117.63	117.61	117.61	14567
8/23/2016	1:06 PM	117.63	117.64	117.61	117.61	15872
8/23/2016	1:07 PM	117.635	117.64	117.63	117.63	5874
8/23/2016	1:08 PM	117.61	117.63	117.6	117.63	49277
8/23/2016	1:09 PM	117.6	117.6	117.6	117.6	2799
8/23/2016	1:10 PM	117.61	117.62	117.6	117.6	3011
8/23/2016	1:11 PM	117.6	117.61	117.5931	117.6	6794
8/23/2016	1:12 PM	117.6085	117.6085	117.5966	117.5966	837
8/23/2016	1:13 PM	117.6	117.6094	117.595	117.6	28742
8/23/2016	1:14 PM	117.62	117.62	117.6	117.6	4500
8/23/2016	1:15 PM	117.64	117.64	117.6136	117.62	19589
8/23/2016	1:16 PM	117.631	117.65	117.631	117.65	4300
8/23/2016	1:17 PM	117.64	117.649	117.6299	117.63	12756
8/23/2016	1:18 PM	117.65	117.65	117.63	117.64	10900
8/23/2016	1:19 PM	117.64	117.65	117.63	117.64	1242
8/23/2016	1:20 PM	117.66	117.6652	117.63	117.635	33288
8/23/2016	1:21 PM	117.69	117.71	117.66	117.66	38862
8/23/2016	1:22 PM	117.68	117.7	117.68	117.69	9488
8/23/2016	1:23 PM	117.6958	117.7099	117.69	117.69	4996
8/23/2016	1:24 PM	117.69	117.6961	117.681	117.695	6458
8/23/2016	1:25 PM	117.68	117.6899	117.67	117.6899	9209
8/23/2016	1:26 PM	117.6875	117.7	117.67	117.6765	29607
8/23/2016	1:27 PM	117.67	117.68	117.66	117.68	17082
8/23/2016	1:28 PM	117.66	117.6601	117.65	117.6601	29634
8/23/2016	1:29 PM	117.665	117.675	117.65	117.66	50555
8/23/2016	1:30 PM	117.66	117.67	117.6534	117.67	9470
8/23/2016	1:31 PM	117.65	117.67	117.65	117.665	11757
8/23/2016	1:32 PM	117.65	117.66	117.64	117.65	23666
8/23/2016	1:33 PM	117.6499	117.6499	117.64	117.6422	1754
8/23/2016	1:34 PM	117.649	117.65	117.64	117.65	17381
8/23/2016	1:35 PM	117.68	117.68	117.65	117.65	23443
8/23/2016	1:36 PM	117.68	117.68	117.675	117.68	1353
8/23/2016	1:37 PM	117.6601	117.679	117.6601	117.679	4151
8/23/2016	1:38 PM	117.68	117.681	117.6656	117.67	10467
8/23/2016	1:39 PM	117.66	117.68	117.66	117.68	13305
8/23/2016	1:40 PM	117.65	117.65	117.65	117.65	2899
8/23/2016	1:41 PM	117.6764	117.68	117.645	117.6461	12512
8/23/2016	1:42 PM	117.675	117.68	117.675	117.675	4741
8/23/2016	1:43 PM	117.665	117.675	117.66	117.675	52536
8/23/2016	1:44 PM	117.65	117.66	117.6444	117.66	25815
8/23/2016	1:45 PM	117.66	117.665	117.65	117.65	34772
8/23/2016	1:46 PM	117.64	117.65	117.63	117.65	6300
8/23/2016	1:47 PM	117.65	117.65	117.65	117.65	4998
8/23/2016	1:48 PM	117.6456	117.65	117.64	117.64	1631
8/23/2016	1:49 PM	117.667	117.6699	117.648	117.648	6374
8/23/2016	1:50 PM	117.6892	117.69	117.6661	117.6661	3910
8/23/2016	1:51 PM	117.67	117.68	117.669	117.68	5559
8/23/2016	1:52 PM	117.68	117.68	117.655	117.66	12117
8/23/2016	1:53 PM	117.6861	117.69	117.675	117.6799	6399
8/23/2016	1:54 PM	117.68	117.69	117.67	117.68	7197
8/23/2016	1:55 PM	117.68	117.69	117.67	117.68	13670
8/23/2016	1:56 PM	117.67	117.68	117.67	117.68	4038
8/23/2016	1:57 PM	117.6636	117.67	117.66	117.665	4086
8/23/2016	1:58 PM	117.68	117.68	117.67	117.67	5150
8/23/2016	1:59 PM	117.67	117.69	117.67	117.68	4024
8/23/2016	2:00 PM	117.67	117.69	117.665	117.67	13284
8/23/2016	2:01 PM	117.64	117.67	117.63	117.67	18579
8/23/2016	2:02 PM	117.61	117.63	117.59	117.63	36326
8/23/2016	2:03 PM	117.59	117.61	117.59	117.6	23650
8/23/2016	2:04 PM	117.58	117.59	117.58	117.59	7550
8/23/2016	2:05 PM	117.61	117.616	117.58	117.58	13221
8/23/2016	2:06 PM	117.63	117.6311	117.6099	117.61	100485
8/23/2016	2:07 PM	117.64	117.65	117.63	117.63	10690
8/23/2016	2:08 PM	117.65	117.66	117.64	117.64	12614
8/23/2016	2:09 PM	117.66	117.66	117.65	117.655	21325
8/23/2016	2:10 PM	117.65	117.655	117.63	117.655	38417
8/23/2016	2:11 PM	117.66	117.66	117.65	117.66	14552
8/23/2016	2:12 PM	117.6799	117.68	117.67	117.67	22510
8/23/2016	2:13 PM	117.67	117.69	117.6656	117.67	26876
8/23/2016	2:14 PM	117.67	117.68	117.67	117.67	35062
8/23/2016	2:15 PM	117.69	117.695	117.6718	117.6718	32978
8/23/2016	2:16 PM	117.69	117.7	117.685	117.69	7581
8/23/2016	2:17 PM	117.68	117.69	117.68	117.69	5046
8/23/2016	2:18 PM	117.67	117.68	117.665	117.68	4012
8/23/2016	2:19 PM	117.68	117.68	117.67	117.67	4652
8/23/2016	2:20 PM	117.67	117.6799	117.67	117.67	2478
8/23/2016	2:21 PM	117.66	117.67	117.6538	117.67	13546
8/23/2016	2:22 PM	117.675	117.68	117.66	117.66	11530
8/23/2016	2:23 PM	117.6999	117.71	117.68	117.68	124360
8/23/2016	2:24 PM	117.7	117.709	117.69	117.6992	67621
8/23/2016	2:25 PM	117.68	117.7	117.679	117.6947	18063
8/23/2016	2:26 PM	117.6936	117.7	117.679	117.679	5440
8/23/2016	2:27 PM	117.715	117.72	117.695	117.695	12681
8/23/2016	2:28 PM	117.748	117.76	117.7165	117.72	74093
8/23/2016	2:29 PM	117.73	117.75	117.73	117.74	15129
8/23/2016	2:30 PM	117.72	117.75	117.72	117.7334	9757
8/23/2016	2:31 PM	117.72	117.72	117.69	117.72	17561
8/23/2016	2:32 PM	117.705	117.73	117.705	117.73	6571
8/23/2016	2:33 PM	117.69	117.705	117.69	117.705	25809
8/23/2016	2:34 PM	117.7	117.71	117.695	117.7	8652
8/23/2016	2:35 PM	117.7	117.71	117.7	117.7001	6663
8/23/2016	2:36 PM	117.69	117.71	117.689	117.7068	17650
8/23/2016	2:37 PM	117.7	117.7001	117.7	117.7	6211
8/23/2016	2:38 PM	117.7078	117.72	117.7	117.7063	9941
8/23/2016	2:39 PM	117.6814	117.71	117.68	117.701	16882
8/23/2016	2:40 PM	117.69	117.69	117.68	117.69	1200
8/23/2016	2:41 PM	117.67	117.6858	117.651	117.68	64742
8/23/2016	2:42 PM	117.685	117.69	117.6644	117.6644	31863
8/23/2016	2:43 PM	117.67	117.68	117.67	117.68	17764
8/23/2016	2:44 PM	117.65	117.661	117.61	117.66	17387
8/23/2016	2:45 PM	117.6	117.65	117.6	117.65	49131
8/23/2016	2:46 PM	117.61	117.61	117.6	117.6	19107
8/23/2016	2:47 PM	117.61	117.62	117.6091	117.615	16567
8/23/2016	2:48 PM	117.63	117.64	117.61	117.61	24336
8/23/2016	2:49 PM	117.6325	117.64	117.6301	117.631	4341
8/23/2016	2:50 PM	117.65	117.65	117.63	117.6365	10203
8/23/2016	2:51 PM	117.62	117.64	117.62	117.64	20750
8/23/2016	2:52 PM	117.6107	117.62	117.6107	117.62	3141
8/23/2016	2:53 PM	117.64	117.65	117.62	117.62	11009
8/23/2016	2:54 PM	117.66	117.66	117.6368	117.6368	3154
8/23/2016	2:55 PM	117.65	117.66	117.64	117.66	6921
8/23/2016	2:56 PM	117.67	117.67	117.65	117.6563	11584
8/23/2016	2:57 PM	117.64	117.66	117.635	117.66	16256
8/23/2016	2:58 PM	117.645	117.65	117.635	117.65	11550
8/23/2016	2:59 PM	117.647	117.65	117.64	117.6438	1900
8/23/2016	3:00 PM	117.65	117.66	117.65	117.65	14599
8/23/2016	3:01 PM	117.64	117.66	117.64	117.65	12039
8/23/2016	3:02 PM	117.665	117.67	117.64	117.64	26230
8/23/2016	3:03 PM	117.6464	117.665	117.6464	117.66	4911
8/23/2016	3:04 PM	117.65	117.65	117.6438	117.6465	3617
8/23/2016	3:05 PM	117.6325	117.6564	117.63	117.6564	20351
8/23/2016	3:06 PM	117.6567	117.66	117.623	117.6303	20434
8/23/2016	3:07 PM	117.66	117.66	117.65	117.6567	1400
8/23/2016	3:08 PM	117.65	117.66	117.65	117.65	4278
8/23/2016	3:09 PM	117.64	117.655	117.64	117.65	7058
8/23/2016	3:10 PM	117.641	117.65	117.64	117.65	13164
8/23/2016	3:11 PM	117.65	117.65	117.64	117.64	22474
8/23/2016	3:12 PM	117.65	117.67	117.65	117.65	20027
8/23/2016	3:13 PM	117.665	117.665	117.6501	117.66	5519
8/23/2016	3:14 PM	117.7	117.71	117.67	117.67	49346
8/23/2016	3:15 PM	117.7	117.71	117.7	117.71	8580
8/23/2016	3:16 PM	117.69	117.71	117.69	117.7067	28772
8/23/2016	3:17 PM	117.69	117.69	117.68	117.69	8853
8/23/2016	3:18 PM	117.69	117.69	117.6844	117.69	8703
8/23/2016	3:19 PM	117.69	117.69	117.6758	117.69	14554
8/23/2016	3:20 PM	117.68	117.68	117.67	117.68	28512
8/23/2016	3:21 PM	117.665	117.6736	117.665	117.6736	4476
8/23/2016	3:22 PM	117.65	117.67	117.65	117.67	9000
8/23/2016	3:23 PM	117.66	117.669	117.6427	117.6427	9932
8/23/2016	3:24 PM	117.65	117.67	117.65	117.66	16899
8/23/2016	3:25 PM	117.665	117.67	117.655	117.66	5780
8/23/2016	3:26 PM	117.63	117.67	117.625	117.67	45477
8/23/2016	3:27 PM	117.648	117.65	117.63	117.63	9071
8/23/2016	3:28 PM	117.635	117.649	117.631	117.64	25886
8/23/2016	3:29 PM	117.66	117.66	117.64	117.64	8480
8/23/2016	3:30 PM	117.6675	117.6685	117.6519	117.6519	5915
8/23/2016	3:31 PM	117.63	117.66	117.61	117.66	35753
8/23/2016	3:32 PM	117.63	117.64	117.63	117.635	129170
8/23/2016	3:33 PM	117.6364	117.64	117.62	117.63	38212
8/23/2016	3:34 PM	117.64	117.645	117.63	117.64	14511
8/23/2016	3:35 PM	117.64	117.64	117.63	117.64	9301
8/23/2016	3:36 PM	117.64	117.64	117.63	117.64	2534
8/23/2016	3:37 PM	117.6289	117.64	117.62	117.63	14257
8/23/2016	3:38 PM	117.625	117.63	117.59	117.6201	48838
8/23/2016	3:39 PM	117.61	117.62	117.605	117.62	7691
8/23/2016	3:40 PM	117.6	117.6101	117.59	117.6101	27581
8/23/2016	3:41 PM	117.63	117.63	117.6	117.605	16393
8/23/2016	3:42 PM	117.66	117.66	117.62	117.63	35792
8/23/2016	3:43 PM	117.65	117.66	117.65	117.66	26408
8/23/2016	3:44 PM	117.63	117.6459	117.63	117.6459	10913
8/23/2016	3:45 PM	117.6	117.64	117.6	117.63	19769
8/23/2016	3:46 PM	117.58	117.6044	117.57	117.6	25576
8/23/2016	3:47 PM	117.58	117.59	117.57	117.5708	17981
8/23/2016	3:48 PM	117.61	117.62	117.58	117.58	32425
8/23/2016	3:49 PM	117.61	117.61	117.6	117.6	9624
8/23/2016	3:50 PM	117.595	117.605	117.585	117.6	59901
8/23/2016	3:51 PM	117.58	117.61	117.57	117.6	64745
8/23/2016	3:52 PM	117.595	117.6	117.58	117.59	38878
8/23/2016	3:53 PM	117.6	117.61	117.59	117.59	29759
8/23/2016	3:54 PM	117.57	117.595	117.57	117.595	56885
8/23/2016	3:55 PM	117.575	117.58	117.57	117.57	25731
8/23/2016	3:56 PM	117.59	117.61	117.57	117.57	30233
8/23/2016	3:57 PM	117.6	117.6035	117.59	117.59	81195
8/23/2016	3:58 PM	117.59	117.61	117.58	117.6	33298
8/23/2016	3:59 PM	117.6498	117.65	117.58	117.585	202385
8/23/2016	4:00 PM	117.56	117.66	117.54	117.6401	992085
8/24/2016	9:31 AM	117.4399	117.49	117.42	117.47	115852
8/24/2016	9:32 AM	117.48	117.48	117.42	117.44	92308
8/24/2016	9:33 AM	117.46	117.49	117.45	117.48	98225
8/24/2016	9:34 AM	117.5467	117.56	117.46	117.46	65286
8/24/2016	9:35 AM	117.56	117.57	117.51	117.5457	135615
8/24/2016	9:36 AM	117.61	117.64	117.55	117.56	108419
8/24/2016	9:37 AM	117.56	117.631	117.54	117.62	94619
8/24/2016	9:38 AM	117.62	117.62	117.54	117.55	75305
8/24/2016	9:39 AM	117.58	117.635	117.57	117.635	78272
8/24/2016	9:40 AM	117.56	117.5944	117.56	117.585	29879
8/24/2016	9:41 AM	117.55	117.581	117.55	117.57	23933
8/24/2016	9:42 AM	117.545	117.56	117.51	117.55	26675
8/24/2016	9:43 AM	117.57	117.58	117.52	117.55	42122
8/24/2016	9:44 AM	117.55	117.5899	117.55	117.56	10174
8/24/2016	9:45 AM	117.53	117.5625	117.503	117.55	12454
8/24/2016	9:46 AM	117.5201	117.54	117.51	117.53	7562
8/24/2016	9:47 AM	117.53	117.545	117.515	117.52	9007
8/24/2016	9:48 AM	117.53	117.54	117.52	117.54	41952
8/24/2016	9:49 AM	117.53	117.54	117.5	117.525	28572
8/24/2016	9:50 AM	117.5299	117.5595	117.505	117.54	22730
8/24/2016	9:51 AM	117.42	117.53	117.42	117.53	28108
8/24/2016	9:52 AM	117.45	117.475	117.4101	117.42	10341
8/24/2016	9:53 AM	117.46	117.4737	117.45	117.4507	14579
8/24/2016	9:54 AM	117.49	117.5	117.4536	117.46	41355
8/24/2016	9:55 AM	117.51	117.51	117.4641	117.4899	17557
8/24/2016	9:56 AM	117.56	117.5611	117.5	117.52	37690
8/24/2016	9:57 AM	117.5617	117.57	117.54	117.56	21263
8/24/2016	9:58 AM	117.555	117.5659	117.5244	117.56	10237
8/24/2016	9:59 AM	117.53	117.56	117.51	117.55	8990
8/24/2016	10:00 AM	117.53	117.535	117.52	117.53	36880
8/24/2016	10:01 AM	117.55	117.57	117.52	117.53	17270
8/24/2016	10:02 AM	117.5	117.58	117.5	117.56	28308
8/24/2016	10:03 AM	117.51	117.521	117.48	117.5	21644
8/24/2016	10:04 AM	117.51	117.54	117.5	117.51	43547
8/24/2016	10:05 AM	117.51	117.53	117.48	117.4932	38223
8/24/2016	10:06 AM	117.5999	117.6	117.52	117.52	31648
8/24/2016	10:07 AM	117.52	117.59	117.5	117.59	41480
8/24/2016	10:08 AM	117.55	117.55	117.51	117.51	12784
8/24/2016	10:09 AM	117.54	117.57	117.52	117.53	11004
8/24/2016	10:10 AM	117.5229	117.55	117.5229	117.54	17347
8/24/2016	10:11 AM	117.51	117.52	117.49	117.52	10681
8/24/2016	10:12 AM	117.524	117.53	117.51	117.51	6057
8/24/2016	10:13 AM	117.53	117.54	117.511	117.52	6833
8/24/2016	10:14 AM	117.54	117.55	117.519	117.53	28590
8/24/2016	10:15 AM	117.54	117.55	117.53	117.54	11174
8/24/2016	10:16 AM	117.47	117.54	117.46	117.54	26185
8/24/2016	10:17 AM	117.45	117.49	117.445	117.46	8778
8/24/2016	10:18 AM	117.46	117.48	117.43	117.45	33687
8/24/2016	10:19 AM	117.5	117.5	117.44	117.45	25602
8/24/2016	10:20 AM	117.46	117.5	117.46	117.49	9425
8/24/2016	10:21 AM	117.451	117.46	117.436	117.45	18290
8/24/2016	10:22 AM	117.45	117.46	117.435	117.455	9683
8/24/2016	10:23 AM	117.41	117.43	117.38	117.43	121041
8/24/2016	10:24 AM	117.42	117.42	117.395	117.405	51972
8/24/2016	10:25 AM	117.4	117.435	117.39	117.43	9522
8/24/2016	10:26 AM	117.38	117.41	117.38	117.4	13175
8/24/2016	10:27 AM	117.39	117.4	117.38	117.38	19673
8/24/2016	10:28 AM	117.42	117.43	117.3902	117.4	24232
8/24/2016	10:29 AM	117.42	117.43	117.41	117.41	4848
8/24/2016	10:30 AM	117.42	117.45	117.41	117.42	25130
8/24/2016	10:31 AM	117.42	117.43	117.38	117.41	27855
8/24/2016	10:32 AM	117.43	117.4362	117.4	117.42	7823
8/24/2016	10:33 AM	117.46	117.47	117.42	117.43	24342
8/24/2016	10:34 AM	117.465	117.48	117.45	117.475	8511
8/24/2016	10:35 AM	117.45	117.46	117.44	117.46	7823
8/24/2016	10:36 AM	117.4639	117.47	117.44	117.44	12567
8/24/2016	10:37 AM	117.489	117.49	117.46	117.47	11942
8/24/2016	10:38 AM	117.47	117.48	117.465	117.48	53430
8/24/2016	10:39 AM	117.45	117.46	117.44	117.46	16692
8/24/2016	10:40 AM	117.47	117.47	117.44	117.45	6628
8/24/2016	10:41 AM	117.42	117.45	117.4101	117.45	8390
8/24/2016	10:42 AM	117.4	117.4199	117.39	117.4199	15612
8/24/2016	10:43 AM	117.41	117.41	117.39	117.4	13520
8/24/2016	10:44 AM	117.42	117.425	117.41	117.41	12749
8/24/2016	10:45 AM	117.41	117.43	117.41	117.42	16987
8/24/2016	10:46 AM	117.36	117.4	117.35	117.4	57138
8/24/2016	10:47 AM	117.27	117.37	117.27	117.37	194710
8/24/2016	10:48 AM	117.28	117.29	117.27	117.27	27680
8/24/2016	10:49 AM	117.29	117.3	117.28	117.28	23514
8/24/2016	10:50 AM	117.32	117.33	117.29	117.3	48243
8/24/2016	10:51 AM	117.3249	117.33	117.31	117.32	9791
8/24/2016	10:52 AM	117.36	117.36	117.33	117.33	10799
8/24/2016	10:53 AM	117.35	117.36	117.343	117.36	12206
8/24/2016	10:54 AM	117.32	117.35	117.31	117.35	30747
8/24/2016	10:55 AM	117.34	117.34	117.33	117.33	6167
8/24/2016	10:56 AM	117.3388	117.34	117.31	117.33	6951
8/24/2016	10:57 AM	117.32	117.3395	117.32	117.33	4943
8/24/2016	10:58 AM	117.36	117.3736	117.3248	117.33	31527
8/24/2016	10:59 AM	117.36	117.3693	117.35	117.3638	10575
8/24/2016	11:00 AM	117.35	117.3749	117.3399	117.37	5239
8/24/2016	11:01 AM	117.35	117.365	117.34	117.35	47338
8/24/2016	11:02 AM	117.36	117.37	117.35	117.35	9342
8/24/2016	11:03 AM	117.34	117.365	117.33	117.355	7021
8/24/2016	11:04 AM	117.365	117.37	117.34	117.34	4006
8/24/2016	11:05 AM	117.36	117.3601	117.36	117.36	5710
8/24/2016	11:06 AM	117.3637	117.37	117.35	117.36	7596
8/24/2016	11:07 AM	117.38	117.399	117.361	117.361	10004
8/24/2016	11:08 AM	117.39	117.39	117.38	117.38	4323
8/24/2016	11:09 AM	117.39	117.4	117.38	117.39	9308
8/24/2016	11:10 AM	117.39	117.39	117.38	117.385	44181
8/24/2016	11:11 AM	117.36	117.385	117.36	117.38	8480
8/24/2016	11:12 AM	117.39	117.39	117.36	117.36	12957
8/24/2016	11:13 AM	117.36	117.391	117.355	117.39	10112
8/24/2016	11:14 AM	117.33	117.36	117.325	117.36	4754
8/24/2016	11:15 AM	117.34	117.346	117.33	117.33	8686
8/24/2016	11:16 AM	117.34	117.34	117.33	117.335	3200
8/24/2016	11:17 AM	117.37	117.37	117.34	117.34	10003
8/24/2016	11:18 AM	117.3715	117.3715	117.36	117.36	12898
8/24/2016	11:19 AM	117.35	117.37	117.34	117.37	7333
8/24/2016	11:20 AM	117.345	117.36	117.34	117.34	4938
8/24/2016	11:21 AM	117.33	117.34	117.33	117.34	5649
8/24/2016	11:22 AM	117.317	117.33	117.3	117.33	9848
8/24/2016	11:23 AM	117.32	117.329	117.31	117.31	21476
8/24/2016	11:24 AM	117.33	117.3395	117.32	117.32	23280
8/24/2016	11:25 AM	117.3199	117.32	117.29	117.32	11268
8/24/2016	11:26 AM	117.2999	117.31	117.2999	117.31	12680
8/24/2016	11:27 AM	117.2901	117.3055	117.2901	117.299	2569
8/24/2016	11:28 AM	117.3307	117.3307	117.3	117.3	5544
8/24/2016	11:29 AM	117.36	117.3913	117.3356	117.34	22626
8/24/2016	11:30 AM	117.37	117.37	117.33	117.36	10946
8/24/2016	11:31 AM	117.35	117.37	117.35	117.37	4050
8/24/2016	11:32 AM	117.35	117.36	117.34	117.35	36098
8/24/2016	11:33 AM	117.335	117.35	117.33	117.35	3500
8/24/2016	11:34 AM	117.32	117.345	117.315	117.34	18716
8/24/2016	11:35 AM	117.329	117.34	117.321	117.33	20154
8/24/2016	11:36 AM	117.34	117.34	117.32	117.325	14280
8/24/2016	11:37 AM	117.325	117.34	117.325	117.335	31656
8/24/2016	11:38 AM	117.35	117.3595	117.33	117.33	24050
8/24/2016	11:39 AM	117.388	117.39	117.36	117.36	20340
8/24/2016	11:40 AM	117.36	117.38	117.341	117.38	28538
8/24/2016	11:41 AM	117.37	117.37	117.35	117.36	3225
8/24/2016	11:42 AM	117.37	117.375	117.365	117.37	3473
8/24/2016	11:43 AM	117.33	117.36	117.33	117.36	9195
8/24/2016	11:44 AM	117.3038	117.3362	117.29	117.3362	35773
8/24/2016	11:45 AM	117.31	117.31	117.29	117.305	20804
8/24/2016	11:46 AM	117.31	117.31	117.27	117.3	13951
8/24/2016	11:47 AM	117.32	117.32	117.31	117.32	400
8/24/2016	11:48 AM	117.35	117.35	117.31	117.31	3405
8/24/2016	11:49 AM	117.35	117.37	117.35	117.36	20888
8/24/2016	11:50 AM	117.32	117.36	117.32	117.3456	8845
8/24/2016	11:51 AM	117.31	117.32	117.31	117.32	11733
8/24/2016	11:52 AM	117.33	117.33	117.29	117.31	21609
8/24/2016	11:53 AM	117.3	117.32	117.29	117.32	5125
8/24/2016	11:54 AM	117.29	117.3	117.29	117.3	1315
8/24/2016	11:55 AM	117.26	117.29	117.23	117.29	47178
8/24/2016	11:56 AM	117.28	117.29	117.23	117.23	36361
8/24/2016	11:57 AM	117.26	117.29	117.255	117.29	18034
8/24/2016	11:58 AM	117.27	117.28	117.26	117.26	12201
8/24/2016	11:59 AM	117.289	117.29	117.27	117.27	11696
8/24/2016	12:00 PM	117.295	117.315	117.29	117.29	5365
8/24/2016	12:01 PM	117.28	117.3	117.28	117.29	9034
8/24/2016	12:02 PM	117.28	117.29	117.28	117.28	4682
8/24/2016	12:03 PM	117.2748	117.29	117.27	117.28	14550
8/24/2016	12:04 PM	117.28	117.29	117.271	117.28	8090
8/24/2016	12:05 PM	117.28	117.29	117.27	117.28	127585
8/24/2016	12:06 PM	117.29	117.29	117.27	117.27	4700
8/24/2016	12:07 PM	117.3	117.3	117.28	117.29	76112
8/24/2016	12:08 PM	117.3489	117.35	117.295	117.295	54328
8/24/2016	12:09 PM	117.363	117.38	117.35	117.35	42282
8/24/2016	12:10 PM	117.36	117.379	117.35	117.37	27183
8/24/2016	12:11 PM	117.37	117.37	117.355	117.355	8620
8/24/2016	12:12 PM	117.3984	117.4	117.36	117.37	39826
8/24/2016	12:13 PM	117.41	117.42	117.39	117.4	33316
8/24/2016	12:14 PM	117.4	117.425	117.4	117.418	30918
8/24/2016	12:15 PM	117.41	117.42	117.41	117.41	12117
8/24/2016	12:16 PM	117.4	117.42	117.4	117.42	116805
8/24/2016	12:17 PM	117.38	117.395	117.38	117.39	56891
8/24/2016	12:18 PM	117.371	117.38	117.371	117.38	1511
8/24/2016	12:19 PM	117.37	117.4	117.36	117.38	83129
8/24/2016	12:20 PM	117.39	117.39	117.37	117.38	6209
8/24/2016	12:21 PM	117.38	117.4	117.38	117.39	7845
8/24/2016	12:22 PM	117.3739	117.385	117.3739	117.38	12338
8/24/2016	12:23 PM	117.355	117.38	117.3501	117.38	17300
8/24/2016	12:24 PM	117.38	117.38	117.36	117.36	2250
8/24/2016	12:25 PM	117.3631	117.37	117.3631	117.37	3565
8/24/2016	12:26 PM	117.3699	117.37	117.36	117.37	6352
8/24/2016	12:27 PM	117.364	117.37	117.35	117.365	7895
8/24/2016	12:28 PM	117.35	117.365	117.3419	117.3633	1886
8/24/2016	12:29 PM	117.3559	117.3559	117.34	117.353	10864
8/24/2016	12:30 PM	117.34	117.35	117.34	117.35	2400
8/24/2016	12:31 PM	117.36	117.375	117.34	117.34	27433
8/24/2016	12:32 PM	117.36	117.38	117.36	117.36	10593
8/24/2016	12:33 PM	117.37	117.37	117.35	117.36	2066
8/24/2016	12:34 PM	117.36	117.36	117.36	117.36	6314
8/24/2016	12:35 PM	117.36	117.36	117.35	117.35	2331
8/24/2016	12:36 PM	117.36	117.369	117.36	117.36	2900
8/24/2016	12:37 PM	117.36	117.37	117.36	117.37	2238
8/24/2016	12:38 PM	117.37	117.37	117.3601	117.365	6859
8/24/2016	12:39 PM	117.3764	117.38	117.3637	117.3637	4492
8/24/2016	12:40 PM	117.38	117.39	117.37	117.37	11943
8/24/2016	12:41 PM	117.38	117.38	117.38	117.38	2994
8/24/2016	12:42 PM	117.37	117.38	117.37	117.38	2617
8/24/2016	12:43 PM	117.35	117.37	117.35	117.37	27223
8/24/2016	12:44 PM	117.3765	117.38	117.36	117.36	2250
8/24/2016	12:45 PM	117.4	117.4	117.38	117.38	7602
8/24/2016	12:46 PM	117.4035	117.41	117.39	117.395	56516
8/24/2016	12:47 PM	117.41	117.41	117.4	117.405	9791
8/24/2016	12:48 PM	117.4	117.43	117.4	117.41	20184
8/24/2016	12:49 PM	117.39	117.39	117.38	117.39	4200
8/24/2016	12:50 PM	117.38	117.38	117.3701	117.38	1863
8/24/2016	12:51 PM	117.4	117.4	117.39	117.39	800
8/24/2016	12:52 PM	117.41	117.41	117.3965	117.3965	6499
8/24/2016	12:53 PM	117.43	117.43	117.41	117.41	4293
8/24/2016	12:54 PM	117.4335	117.44	117.4335	117.44	5179
8/24/2016	12:55 PM	117.45	117.45	117.4335	117.4335	2407
8/24/2016	12:56 PM	117.45	117.46	117.45	117.45	19364
8/24/2016	12:57 PM	117.44	117.46	117.44	117.46	8879
8/24/2016	12:58 PM	117.43	117.445	117.43	117.44	5648
8/24/2016	12:59 PM	117.43	117.43	117.42	117.42	4686
8/24/2016	1:00 PM	117.44	117.44	117.429	117.429	2811
8/24/2016	1:01 PM	117.42	117.45	117.42	117.4348	36192
8/24/2016	1:02 PM	117.4	117.4263	117.391	117.4263	17630
8/24/2016	1:03 PM	117.39	117.396	117.39	117.396	5000
8/24/2016	1:04 PM	117.3997	117.4	117.38	117.385	28200
8/24/2016	1:05 PM	117.39	117.41	117.39	117.4	7469
8/24/2016	1:06 PM	117.41	117.4175	117.4	117.405	4781
8/24/2016	1:07 PM	117.42	117.42	117.4	117.405	4302
8/24/2016	1:08 PM	117.44	117.44	117.42	117.42	36065
8/24/2016	1:09 PM	117.45	117.46	117.431	117.4501	50611
8/24/2016	1:10 PM	117.44	117.46	117.43	117.46	21634
8/24/2016	1:11 PM	117.43	117.435	117.4164	117.43	37667
8/24/2016	1:12 PM	117.41	117.42	117.4	117.42	27149
8/24/2016	1:13 PM	117.41	117.42	117.41	117.42	1825
8/24/2016	1:14 PM	117.41	117.41	117.409	117.409	11247
8/24/2016	1:15 PM	117.4199	117.4199	117.3907	117.4163	21204
8/24/2016	1:16 PM	117.4	117.42	117.39	117.4164	14882
8/24/2016	1:17 PM	117.42	117.42	117.3901	117.391	17368
8/24/2016	1:18 PM	117.4	117.42	117.395	117.42	18099
8/24/2016	1:19 PM	117.39	117.4	117.38	117.3955	59419
8/24/2016	1:20 PM	117.39	117.39	117.37	117.39	25726
8/24/2016	1:21 PM	117.38	117.39	117.375	117.385	20012
8/24/2016	1:22 PM	117.38	117.39	117.38	117.38	17700
8/24/2016	1:23 PM	117.37	117.39	117.37	117.38	7280
8/24/2016	1:24 PM	117.37	117.38	117.37	117.37	5476
8/24/2016	1:25 PM	117.3636	117.37	117.36	117.37	3025
8/24/2016	1:26 PM	117.36	117.365	117.36	117.36	5200
8/24/2016	1:27 PM	117.36	117.38	117.36	117.3682	19746
8/24/2016	1:28 PM	117.36	117.38	117.36	117.365	44362
8/24/2016	1:29 PM	117.35	117.36	117.35	117.36	3153
8/24/2016	1:30 PM	117.349	117.3501	117.349	117.3501	3284
8/24/2016	1:31 PM	117.35	117.35	117.34	117.34	7587
8/24/2016	1:32 PM	117.325	117.34	117.31	117.34	19191
8/24/2016	1:33 PM	117.34	117.3492	117.325	117.33	19256
8/24/2016	1:34 PM	117.35	117.35	117.3351	117.34	21624
8/24/2016	1:35 PM	117.35	117.36	117.34	117.357	55556
8/24/2016	1:36 PM	117.35	117.355	117.34	117.34	50708
8/24/2016	1:37 PM	117.35	117.36	117.35	117.35	9463
8/24/2016	1:38 PM	117.3437	117.35	117.34	117.34	900
8/24/2016	1:39 PM	117.3464	117.3478	117.34	117.34	430
8/24/2016	1:40 PM	117.33	117.345	117.33	117.345	7672
8/24/2016	1:41 PM	117.3363	117.3363	117.33	117.33	9000
8/24/2016	1:42 PM	117.34	117.345	117.33	117.33	17352
8/24/2016	1:43 PM	117.35	117.35	117.3427	117.3427	5551
8/24/2016	1:44 PM	117.345	117.36	117.345	117.36	9946
8/24/2016	1:45 PM	117.33	117.35	117.33	117.35	32618
8/24/2016	1:46 PM	117.3201	117.3278	117.32	117.3278	8086
8/24/2016	1:47 PM	117.35	117.35	117.33	117.33	5897
8/24/2016	1:48 PM	117.34	117.345	117.33	117.34	3530
8/24/2016	1:49 PM	117.34	117.355	117.34	117.34	83914
8/24/2016	1:50 PM	117.32	117.339	117.32	117.339	2164
8/24/2016	1:51 PM	117.3	117.325	117.3	117.325	29230
8/24/2016	1:52 PM	117.31	117.3152	117.3	117.31	21129
8/24/2016	1:53 PM	117.29	117.3	117.29	117.3	4173
8/24/2016	1:54 PM	117.29	117.3	117.27	117.29	10079
8/24/2016	1:55 PM	117.27	117.28	117.2633	117.28	32543
8/24/2016	1:56 PM	117.28	117.28	117.27	117.2799	2300
8/24/2016	1:57 PM	117.28	117.28	117.27	117.28	3254
8/24/2016	1:58 PM	117.28	117.29	117.28	117.28	1400
8/24/2016	1:59 PM	117.271	117.28	117.26	117.28	59522
8/24/2016	2:00 PM	117.27	117.27	117.26	117.27	4554
8/24/2016	2:01 PM	117.26	117.27	117.25	117.26	36784
8/24/2016	2:02 PM	117.2065	117.2573	117.18	117.2573	69656
8/24/2016	2:03 PM	117.16	117.2196	117.16	117.21	59248
8/24/2016	2:04 PM	117.14	117.1825	117.13	117.17	107464
8/24/2016	2:05 PM	117.07	117.15	117.07	117.14	133152
8/24/2016	2:06 PM	117.01	117.06	117.01	117.06	122664
8/24/2016	2:07 PM	117	117.02	116.98	117.01	64006
8/24/2016	2:08 PM	117.04	117.05	117	117.01	34722
8/24/2016	2:09 PM	117.05	117.06	117.03	117.04	70692
8/24/2016	2:10 PM	117.06	117.07	117.04	117.0496	70626
8/24/2016	2:11 PM	117.03	117.06	117.03	117.06	21503
8/24/2016	2:12 PM	117.03	117.04	117.02	117.03	78284
8/24/2016	2:13 PM	117.01	117.04	117.01	117.03	32935
8/24/2016	2:14 PM	117.04	117.0462	117.01	117.02	74403
8/24/2016	2:15 PM	117.0599	117.06	117.0456	117.05	24476
8/24/2016	2:16 PM	117.02	117.06	117.02	117.06	42006
8/24/2016	2:17 PM	117.03	117.0437	117.02	117.03	25525
8/24/2016	2:18 PM	117.05	117.0562	117.03	117.03	12649
8/24/2016	2:19 PM	117.04	117.06	117.021	117.06	39045
8/24/2016	2:20 PM	117.04	117.045	117.03	117.04	22400
8/24/2016	2:21 PM	117.04	117.05	117.035	117.045	8397
8/24/2016	2:22 PM	117.01	117.045	117.01	117.041	29327
8/24/2016	2:23 PM	116.94	117.005	116.93	117	158077
8/24/2016	2:24 PM	116.95	116.96	116.9308	116.9308	11427
8/24/2016	2:25 PM	116.89	116.93	116.89	116.93	69531
8/24/2016	2:26 PM	116.92	116.92	116.86	116.8978	99809
8/24/2016	2:27 PM	116.91	116.9295	116.87	116.92	110035
8/24/2016	2:28 PM	116.88	116.92	116.88	116.91	42395
8/24/2016	2:29 PM	116.91	116.92	116.89	116.89	17652
8/24/2016	2:30 PM	116.93	116.93	116.919	116.92	58428
8/24/2016	2:31 PM	116.905	116.93	116.9	116.93	61713
8/24/2016	2:32 PM	116.9	116.92	116.89	116.905	26506
8/24/2016	2:33 PM	116.9	116.91	116.88	116.89	49061
8/24/2016	2:34 PM	116.92	116.93	116.9	116.9	14032
8/24/2016	2:35 PM	116.93	116.94	116.92	116.93	23048
8/24/2016	2:36 PM	116.93	116.9399	116.92	116.93	11063
8/24/2016	2:37 PM	116.93	116.9425	116.93	116.94	32038
8/24/2016	2:38 PM	116.9	116.935	116.897	116.93	15805
8/24/2016	2:39 PM	116.91	116.935	116.9	116.9	25710
8/24/2016	2:40 PM	116.95	116.96	116.92	116.92	85622
8/24/2016	2:41 PM	116.97	116.97	116.945	116.954	21375
8/24/2016	2:42 PM	116.97	116.98	116.96	116.97	29041
8/24/2016	2:43 PM	116.99	117	116.975	116.98	33556
8/24/2016	2:44 PM	116.9909	117.01	116.9909	117	28669
8/24/2016	2:45 PM	116.985	117	116.98	116.99	30195
8/24/2016	2:46 PM	116.9736	116.9873	116.97	116.9873	9827
8/24/2016	2:47 PM	116.98	116.995	116.971	116.98	17554
8/24/2016	2:48 PM	116.9856	116.995	116.97	116.98	15314
8/24/2016	2:49 PM	116.955	116.99	116.95	116.99	23479
8/24/2016	2:50 PM	116.92	116.955	116.92	116.95	88888
8/24/2016	2:51 PM	116.925	116.94	116.91	116.92	51928
8/24/2016	2:52 PM	116.95	116.95	116.92	116.92	40255
8/24/2016	2:53 PM	116.95	116.965	116.9401	116.9599	40008
8/24/2016	2:54 PM	116.975	116.9799	116.94	116.9405	19006
8/24/2016	2:55 PM	116.98	116.985	116.97	116.9757	20720
8/24/2016	2:56 PM	117.01	117.0199	116.97	116.9763	31872
8/24/2016	2:57 PM	117.02	117.025	117	117	51297
8/24/2016	2:58 PM	117.02	117.04	117.01	117.025	40566
8/24/2016	2:59 PM	117.02	117.03	117.011	117.03	26504
8/24/2016	3:00 PM	117.03	117.039	117.03	117.03	29199
8/24/2016	3:01 PM	117.03	117.0316	117.01	117.03	49502
8/24/2016	3:02 PM	117.01	117.02	117	117.02	8221
8/24/2016	3:03 PM	117	117.01	116.99	117	14007
8/24/2016	3:04 PM	117	117.02	117	117	28578
8/24/2016	3:05 PM	117	117.015	116.99	116.9999	20537
8/24/2016	3:06 PM	116.97	117.005	116.97	117	32370
8/24/2016	3:07 PM	116.92	116.965	116.92	116.965	127605
8/24/2016	3:08 PM	116.88	116.91	116.87	116.91	310316
8/24/2016	3:09 PM	116.8	116.87	116.79	116.87	145068
8/24/2016	3:10 PM	116.72	116.82	116.711	116.8	58287
8/24/2016	3:11 PM	116.73	116.74	116.68	116.72	216656
8/24/2016	3:12 PM	116.76	116.78	116.72	116.73	68111
8/24/2016	3:13 PM	116.77	116.77	116.73	116.7575	58632
8/24/2016	3:14 PM	116.74	116.78	116.72	116.77	63004
8/24/2016	3:15 PM	116.685	116.74	116.68	116.74	46925
8/24/2016	3:16 PM	116.73	116.74	116.6799	116.68	69047
8/24/2016	3:17 PM	116.66	116.725	116.66	116.725	41542
8/24/2016	3:18 PM	116.68	116.68	116.63	116.66	58612
8/24/2016	3:19 PM	116.72	116.73	116.68	116.68	39175
8/24/2016	3:20 PM	116.68	116.73	116.67	116.72	40757
8/24/2016	3:21 PM	116.66	116.6601	116.64	116.66	556774
8/24/2016	3:22 PM	116.67	116.67	116.61	116.645	27969
8/24/2016	3:23 PM	116.67	116.679	116.6434	116.66	44137
8/24/2016	3:24 PM	116.68	116.69	116.67	116.67	23246
8/24/2016	3:25 PM	116.67	116.72	116.67	116.68	101609
8/24/2016	3:26 PM	116.67	116.69	116.67	116.672	63847
8/24/2016	3:27 PM	116.68	116.69	116.66	116.67	20822
8/24/2016	3:28 PM	116.68	116.69	116.67	116.67	5920
8/24/2016	3:29 PM	116.69	116.72	116.6837	116.6837	58451
8/24/2016	3:30 PM	116.67	116.69	116.67	116.68	15196
8/24/2016	3:31 PM	116.68	116.69	116.66	116.665	15354
8/24/2016	3:32 PM	116.69	116.71	116.669	116.68	51587
8/24/2016	3:33 PM	116.72	116.72	116.67	116.69	47384
8/24/2016	3:34 PM	116.7058	116.7425	116.69	116.73	34561
8/24/2016	3:35 PM	116.7	116.71	116.685	116.7	14919
8/24/2016	3:36 PM	116.685	116.7	116.65	116.7	36639
8/24/2016	3:37 PM	116.66	116.69	116.65	116.68	207459
8/24/2016	3:38 PM	116.55	116.66	116.55	116.66	460212
8/24/2016	3:39 PM	116.555	116.56	116.51	116.56	99961
8/24/2016	3:40 PM	116.52	116.57	116.51	116.56	103492
8/24/2016	3:41 PM	116.49	116.54	116.45	116.52	179145
8/24/2016	3:42 PM	116.51	116.515	116.479	116.48	95911
8/24/2016	3:43 PM	116.55	116.55	116.5	116.5	37507
8/24/2016	3:44 PM	116.5	116.55	116.47	116.549	150698
8/24/2016	3:45 PM	116.5	116.525	116.49	116.5	79986
8/24/2016	3:46 PM	116.49	116.51	116.475	116.49	60702
8/24/2016	3:47 PM	116.4165	116.4982	116.41	116.48	146946
8/24/2016	3:48 PM	116.435	116.46	116.42	116.42	77935
8/24/2016	3:49 PM	116.47	116.47	116.43	116.43	57887
8/24/2016	3:50 PM	116.45	116.48	116.44	116.467	117676
8/24/2016	3:51 PM	116.49	116.53	116.44	116.44	109211
8/24/2016	3:52 PM	116.52	116.54	116.49	116.49	125340
8/24/2016	3:53 PM	116.54	116.55	116.515	116.52	41136
8/24/2016	3:54 PM	116.52	116.535	116.51	116.535	68682
8/24/2016	3:55 PM	116.5715	116.59	116.52	116.5299	82543
8/24/2016	3:56 PM	116.57	116.58	116.55	116.575	77131
8/24/2016	3:57 PM	116.59	116.59	116.561	116.57	125783
8/24/2016	3:58 PM	116.6	116.61	116.57	116.59	105340
8/24/2016	3:59 PM	116.585	116.61	116.57	116.61	315661
8/24/2016	4:00 PM	116.8	116.8	116.59	116.59	1353585
8/25/2016	9:31 AM	116.49	116.58	116.47	116.51	182152
8/25/2016	9:32 AM	116.49	116.525	116.46	116.5	130998
8/25/2016	9:33 AM	116.53	116.56	116.48	116.49	107294
8/25/2016	9:34 AM	116.47	116.55	116.46	116.53	46498
8/25/2016	9:35 AM	116.38	116.48	116.38	116.464	127608
8/25/2016	9:36 AM	116.42	116.452	116.36	116.39	98493
8/25/2016	9:37 AM	116.55	116.56	116.4	116.44	49864
8/25/2016	9:38 AM	116.55	116.5699	116.51	116.56	63157
8/25/2016	9:39 AM	116.54	116.56	116.501	116.56	37422
8/25/2016	9:40 AM	116.62	116.64	116.535	116.54	56811
8/25/2016	9:41 AM	116.58	116.64	116.55	116.615	226901
8/25/2016	9:42 AM	116.59	116.6	116.56	116.58	30289
8/25/2016	9:43 AM	116.6	116.64	116.575	116.59	41176
8/25/2016	9:44 AM	116.67	116.71	116.62	116.62	80989
8/25/2016	9:45 AM	116.68	116.7	116.66	116.6764	50271
8/25/2016	9:46 AM	116.66	116.68	116.641	116.68	70614
8/25/2016	9:47 AM	116.625	116.65	116.59	116.65	24316
8/25/2016	9:48 AM	116.61	116.66	116.59	116.63	80972
8/25/2016	9:49 AM	116.62	116.67	116.62	116.62	36676
8/25/2016	9:50 AM	116.64	116.64	116.62	116.63	13161
8/25/2016	9:51 AM	116.59	116.64	116.57	116.64	61645
8/25/2016	9:52 AM	116.57	116.61	116.569	116.57	39640
8/25/2016	9:53 AM	116.51	116.58	116.5	116.58	109092
8/25/2016	9:54 AM	116.53	116.53	116.48	116.51	30223
8/25/2016	9:55 AM	116.49	116.53	116.49	116.5148	66585
8/25/2016	9:56 AM	116.55	116.56	116.486	116.49	74093
8/25/2016	9:57 AM	116.53	116.54	116.5	116.54	54996
8/25/2016	9:58 AM	116.55	116.56	116.51	116.53	36525
8/25/2016	9:59 AM	116.59	116.63	116.545	116.55	66001
8/25/2016	10:00 AM	116.55	116.599	116.55	116.58	37266
8/25/2016	10:01 AM	116.49	116.55	116.45	116.55	58708
8/25/2016	10:02 AM	116.58	116.59	116.49	116.49	30709
8/25/2016	10:03 AM	116.62	116.63	116.59	116.59	44412
8/25/2016	10:04 AM	116.62	116.64	116.6	116.62	29599
8/25/2016	10:05 AM	116.67	116.69	116.61	116.61	78671
8/25/2016	10:06 AM	116.66	116.68	116.66	116.68	59826
8/25/2016	10:07 AM	116.67	116.67	116.64	116.66	45447
8/25/2016	10:08 AM	116.739	116.7499	116.65	116.679	91535
8/25/2016	10:09 AM	116.68	116.74	116.68	116.74	50264
8/25/2016	10:10 AM	116.65	116.6934	116.62	116.68	355039
8/25/2016	10:11 AM	116.64	116.66	116.6	116.66	37798
8/25/2016	10:12 AM	116.64	116.64	116.62	116.6389	24034
8/25/2016	10:13 AM	116.65	116.67	116.64	116.64	21261
8/25/2016	10:14 AM	116.65	116.7	116.65	116.65	53637
8/25/2016	10:15 AM	116.65	116.69	116.64	116.66	21146
8/25/2016	10:16 AM	116.6	116.64	116.59	116.64	45426
8/25/2016	10:17 AM	116.62	116.62	116.57	116.59	90343
8/25/2016	10:18 AM	116.64	116.649	116.61	116.61	39911
8/25/2016	10:19 AM	116.56	116.65	116.55	116.65	531783
8/25/2016	10:20 AM	116.631	116.65	116.56	116.56	94549
8/25/2016	10:21 AM	116.63	116.64	116.59	116.63	33705
8/25/2016	10:22 AM	116.65	116.67	116.635	116.635	38425
8/25/2016	10:23 AM	116.69	116.7	116.64	116.65	26154
8/25/2016	10:24 AM	116.719	116.719	116.6665	116.67	18063
8/25/2016	10:25 AM	116.74	116.78	116.72	116.72	56463
8/25/2016	10:26 AM	116.708	116.7467	116.7	116.7467	28721
8/25/2016	10:27 AM	116.695	116.71	116.68	116.71	54261
8/25/2016	10:28 AM	116.69	116.71	116.685	116.69	36307
8/25/2016	10:29 AM	116.6397	116.69	116.63	116.69	26733
8/25/2016	10:30 AM	116.67	116.67	116.64	116.64	23329
8/25/2016	10:31 AM	116.67	116.68	116.65	116.665	129136
8/25/2016	10:32 AM	116.71	116.71	116.66	116.67	30285
8/25/2016	10:33 AM	116.73	116.74	116.71	116.71	26120
8/25/2016	10:34 AM	116.71	116.74	116.7	116.74	24201
8/25/2016	10:35 AM	116.6775	116.71	116.67	116.71	104994
8/25/2016	10:36 AM	116.68	116.68	116.65	116.675	42638
8/25/2016	10:37 AM	116.6	116.68	116.6	116.68	34121
8/25/2016	10:38 AM	116.6	116.62	116.59	116.61	54574
8/25/2016	10:39 AM	116.6	116.62	116.575	116.6	58034
8/25/2016	10:40 AM	116.57	116.5966	116.5404	116.595	67233
8/25/2016	10:41 AM	116.58	116.59	116.54	116.56	337810
8/25/2016	10:42 AM	116.57	116.59	116.55	116.58	126988
8/25/2016	10:43 AM	116.61	116.61	116.57	116.57	21522
8/25/2016	10:44 AM	116.61	116.6195	116.6	116.6	12274
8/25/2016	10:45 AM	116.7	116.72	116.6	116.6	73852
8/25/2016	10:46 AM	116.67	116.7	116.66	116.7	35115
8/25/2016	10:47 AM	116.645	116.67	116.64	116.6635	10694
8/25/2016	10:48 AM	116.66	116.66	116.63	116.64	16682
8/25/2016	10:49 AM	116.68	116.68	116.65	116.66	9164
8/25/2016	10:50 AM	116.69	116.69	116.67	116.68	15304
8/25/2016	10:51 AM	116.73	116.74	116.69	116.69	17822
8/25/2016	10:52 AM	116.67	116.721	116.67	116.72	12364
8/25/2016	10:53 AM	116.61	116.68	116.5901	116.664	710013
8/25/2016	10:54 AM	116.63	116.63	116.61	116.62	18412
8/25/2016	10:55 AM	116.64	116.65	116.6199	116.63	22355
8/25/2016	10:56 AM	116.67	116.67	116.62	116.6334	32493
8/25/2016	10:57 AM	116.69	116.7134	116.675	116.675	38238
8/25/2016	10:58 AM	116.71	116.72	116.69	116.69	15408
8/25/2016	10:59 AM	116.6985	116.71	116.69	116.71	37360
8/25/2016	11:00 AM	116.69	116.71	116.69	116.692	53973
8/25/2016	11:01 AM	116.79	116.8	116.7	116.7	92884
8/25/2016	11:02 AM	116.79	116.8	116.745	116.8	59540
8/25/2016	11:03 AM	116.84	116.84	116.79	116.81	186181
8/25/2016	11:04 AM	116.85	116.8564	116.83	116.84	28042
8/25/2016	11:05 AM	116.89	116.89	116.83	116.85	63154
8/25/2016	11:06 AM	116.84	116.9	116.82	116.9	721321
8/25/2016	11:07 AM	116.86	116.87	116.835	116.85	23622
8/25/2016	11:08 AM	116.85	116.865	116.83	116.865	48745
8/25/2016	11:09 AM	116.83	116.86	116.83	116.86	12195
8/25/2016	11:10 AM	116.88	116.88	116.83	116.83	73711
8/25/2016	11:11 AM	116.87	116.89	116.86	116.88	24355
8/25/2016	11:12 AM	116.87	116.88	116.86	116.87	11531
8/25/2016	11:13 AM	116.84	116.8901	116.83	116.88	674700
8/25/2016	11:14 AM	116.84	116.84	116.81	116.83	37595
8/25/2016	11:15 AM	116.85	116.86	116.84	116.84	19459
8/25/2016	11:16 AM	116.89	116.895	116.85	116.86	42146
8/25/2016	11:17 AM	116.95	116.95	116.909	116.91	167290
8/25/2016	11:18 AM	116.95	116.97	116.925	116.95	177888
8/25/2016	11:19 AM	116.935	116.96	116.93	116.95	62749
8/25/2016	11:20 AM	116.94	116.95	116.93	116.93	33928
8/25/2016	11:21 AM	116.94	116.97	116.94	116.95	13059
8/25/2016	11:22 AM	116.92	116.96	116.91	116.95	61661
8/25/2016	11:23 AM	116.93	116.93	116.92	116.93	39222
8/25/2016	11:24 AM	116.92	116.94	116.91	116.93	92022
8/25/2016	11:25 AM	116.9	116.92	116.9	116.92	10976
8/25/2016	11:26 AM	116.88	116.9	116.87	116.88	29873
8/25/2016	11:27 AM	116.86	116.9	116.853	116.89	25113
8/25/2016	11:28 AM	116.84	116.86	116.84	116.86	114726
8/25/2016	11:29 AM	116.84	116.85	116.8	116.84	86754
8/25/2016	11:30 AM	116.84	116.84	116.82	116.84	24583
8/25/2016	11:31 AM	116.91	116.91	116.84	116.84	52570
8/25/2016	11:32 AM	116.93	116.93	116.9	116.915	63863
8/25/2016	11:33 AM	116.91	116.94	116.91	116.92	14838
8/25/2016	11:34 AM	116.88	116.91	116.87	116.91	14510
8/25/2016	11:35 AM	116.86	116.8801	116.85	116.8801	9193
8/25/2016	11:36 AM	116.86	116.86	116.841	116.859	53103
8/25/2016	11:37 AM	116.87	116.8717	116.86	116.861	11267
8/25/2016	11:38 AM	116.8936	116.8936	116.86	116.86	6085
8/25/2016	11:39 AM	116.875	116.8962	116.87	116.89	7987
8/25/2016	11:40 AM	116.8564	116.88	116.85	116.87	7285
8/25/2016	11:41 AM	116.88	116.8893	116.8595	116.8595	4928
8/25/2016	11:42 AM	116.88	116.88	116.865	116.87	6423
8/25/2016	11:43 AM	116.855	116.88	116.855	116.88	3425
8/25/2016	11:44 AM	116.8264	116.8636	116.815	116.85	59548
8/25/2016	11:45 AM	116.85	116.85	116.82	116.8201	16218
8/25/2016	11:46 AM	116.87	116.87	116.85	116.85	5371
8/25/2016	11:47 AM	116.88	116.88	116.86	116.87	23968
8/25/2016	11:48 AM	116.875	116.88	116.87	116.875	13776
8/25/2016	11:49 AM	116.87	116.881	116.87	116.87	4784
8/25/2016	11:50 AM	116.875	116.88	116.87	116.88	4937
8/25/2016	11:51 AM	116.86	116.88	116.86	116.87	36038
8/25/2016	11:52 AM	116.85	116.88	116.85	116.87	9514
8/25/2016	11:53 AM	116.83	116.845	116.82	116.84	10197
8/25/2016	11:54 AM	116.81	116.83	116.81	116.83	15626
8/25/2016	11:55 AM	116.84	116.84	116.815	116.815	4241
8/25/2016	11:56 AM	116.83	116.859	116.82	116.8448	5109
8/25/2016	11:57 AM	116.83	116.83	116.82	116.82	7695
8/25/2016	11:58 AM	116.82	116.829	116.8165	116.829	1950
8/25/2016	11:59 AM	116.8044	116.839	116.785	116.82	30339
8/25/2016	12:00 PM	116.84	116.84	116.8	116.8067	11212
8/25/2016	12:01 PM	116.82	116.84	116.81	116.84	14305
8/25/2016	12:02 PM	116.81	116.82	116.81	116.82	14280
8/25/2016	12:03 PM	116.806	116.81	116.806	116.81	5803
8/25/2016	12:04 PM	116.78	116.8	116.75	116.8	80056
8/25/2016	12:05 PM	116.7901	116.8	116.7833	116.7833	11843
8/25/2016	12:06 PM	116.79	116.8	116.78	116.8	9324
8/25/2016	12:07 PM	116.79	116.79	116.78	116.78	3279
8/25/2016	12:08 PM	116.78	116.7863	116.77	116.7863	17633
8/25/2016	12:09 PM	116.78	116.781	116.77	116.78	7429
8/25/2016	12:10 PM	116.76	116.79	116.75	116.79	24266
8/25/2016	12:11 PM	116.76	116.7601	116.75	116.75	95221
8/25/2016	12:12 PM	116.74	116.76	116.7337	116.76	19095
8/25/2016	12:13 PM	116.71	116.7464	116.71	116.74	22711
8/25/2016	12:14 PM	116.73	116.73	116.715	116.72	24012
8/25/2016	12:15 PM	116.71	116.72	116.7	116.72	8502
8/25/2016	12:16 PM	116.745	116.75	116.7	116.7	22585
8/25/2016	12:17 PM	116.79	116.791	116.7489	116.75	21680
8/25/2016	12:18 PM	116.78	116.78	116.77	116.78	12111
8/25/2016	12:19 PM	116.78	116.78	116.769	116.77	18602
8/25/2016	12:20 PM	116.79	116.79	116.78	116.78	9179
8/25/2016	12:21 PM	116.78	116.78	116.775	116.78	10296
8/25/2016	12:22 PM	116.78	116.79	116.78	116.785	9564
8/25/2016	12:23 PM	116.7881	116.7899	116.78	116.78	10948
8/25/2016	12:24 PM	116.8	116.82	116.78	116.78	32153
8/25/2016	12:25 PM	116.81	116.81	116.8	116.8	11725
8/25/2016	12:26 PM	116.79	116.82	116.79	116.815	25279
8/25/2016	12:27 PM	116.77	116.79	116.741	116.79	43045
8/25/2016	12:28 PM	116.75	116.77	116.75	116.77	29546
8/25/2016	12:29 PM	116.77	116.77	116.7583	116.7583	3740
8/25/2016	12:30 PM	116.79	116.79	116.765	116.765	10204
8/25/2016	12:31 PM	116.8	116.82	116.795	116.795	17289
8/25/2016	12:32 PM	116.815	116.8181	116.8	116.8	4237
8/25/2016	12:33 PM	116.87	116.87	116.82	116.82	12646
8/25/2016	12:34 PM	116.869	116.88	116.86	116.87	5225
8/25/2016	12:35 PM	116.85	116.8601	116.85	116.86	6957
8/25/2016	12:36 PM	116.85	116.8537	116.84	116.851	7670
8/25/2016	12:37 PM	116.843	116.85	116.84	116.8487	4885
8/25/2016	12:38 PM	116.84	116.85	116.82	116.84	29210
8/25/2016	12:39 PM	116.84	116.8464	116.84	116.8401	4297
8/25/2016	12:40 PM	116.87	116.88	116.83	116.83	11393
8/25/2016	12:41 PM	116.895	116.9	116.86	116.871	98914
8/25/2016	12:42 PM	116.89	116.9	116.88	116.89	21505
8/25/2016	12:43 PM	116.885	116.9	116.88	116.89	6257
8/25/2016	12:44 PM	116.86	116.877	116.86	116.877	12777
8/25/2016	12:45 PM	116.86	116.87	116.86	116.87	6400
8/25/2016	12:46 PM	116.86	116.87	116.86	116.86	3266
8/25/2016	12:47 PM	116.8635	116.87	116.86	116.86	8519
8/25/2016	12:48 PM	116.895	116.895	116.8723	116.8723	2850
8/25/2016	12:49 PM	116.89	116.8949	116.889	116.89	6139
8/25/2016	12:50 PM	116.87	116.89	116.86	116.89	9921
8/25/2016	12:51 PM	116.85	116.8681	116.85	116.86	4435
8/25/2016	12:52 PM	116.8699	116.8699	116.85	116.86	4464
8/25/2016	12:53 PM	116.85	116.86	116.84	116.86	8349
8/25/2016	12:54 PM	116.849	116.86	116.849	116.86	19816
8/25/2016	12:55 PM	116.85	116.855	116.85	116.85	4441
8/25/2016	12:56 PM	116.85	116.86	116.85	116.85	4135
8/25/2016	12:57 PM	116.8337	116.85	116.82	116.85	13958
8/25/2016	12:58 PM	116.8399	116.84	116.83	116.84	2379
8/25/2016	12:59 PM	116.829	116.83	116.82	116.83	8236
8/25/2016	1:00 PM	116.83	116.84	116.81	116.82	20682
8/25/2016	1:01 PM	116.85	116.85	116.84	116.84	11287
8/25/2016	1:02 PM	116.88	116.88	116.855	116.86	14579
8/25/2016	1:03 PM	116.87	116.885	116.86	116.88	5901
8/25/2016	1:04 PM	116.87	116.88	116.87	116.88	3994
8/25/2016	1:05 PM	116.84	116.87	116.84	116.87	3721
8/25/2016	1:06 PM	116.805	116.87	116.8	116.85	144224
8/25/2016	1:07 PM	116.82	116.82	116.8	116.8	7996
8/25/2016	1:08 PM	116.83	116.83	116.815	116.82	16067
8/25/2016	1:09 PM	116.81	116.83	116.81	116.82	7445
8/25/2016	1:10 PM	116.785	116.829	116.78	116.82	15535
8/25/2016	1:11 PM	116.81	116.82	116.785	116.79	15486
8/25/2016	1:12 PM	116.8	116.8064	116.781	116.8	8508
8/25/2016	1:13 PM	116.79	116.81	116.79	116.8	14038
8/25/2016	1:14 PM	116.805	116.81	116.785	116.79	17763
8/25/2016	1:15 PM	116.77	116.8066	116.77	116.8	24871
8/25/2016	1:16 PM	116.8	116.8	116.775	116.775	11911
8/25/2016	1:17 PM	116.8	116.8	116.7942	116.795	14043
8/25/2016	1:18 PM	116.77	116.81	116.77	116.8	16147
8/25/2016	1:19 PM	116.78	116.79	116.775	116.775	33533
8/25/2016	1:20 PM	116.77	116.78	116.77	116.7769	9101
8/25/2016	1:21 PM	116.77	116.77	116.7597	116.77	15073
8/25/2016	1:22 PM	116.81	116.81	116.77	116.77	10169
8/25/2016	1:23 PM	116.82	116.825	116.81	116.82	12378
8/25/2016	1:24 PM	116.82	116.82	116.795	116.81	13875
8/25/2016	1:25 PM	116.815	116.8264	116.815	116.82	10225
8/25/2016	1:26 PM	116.83	116.8336	116.8201	116.8295	55102
8/25/2016	1:27 PM	116.845	116.85	116.825	116.83	28630
8/25/2016	1:28 PM	116.8737	116.8737	116.83	116.84	54068
8/25/2016	1:29 PM	116.86	116.88	116.85	116.8775	29927
8/25/2016	1:30 PM	116.88	116.8857	116.855	116.855	45201
8/25/2016	1:31 PM	116.88	116.9	116.875	116.88	76706
8/25/2016	1:32 PM	116.86	116.9	116.85	116.88	40179
8/25/2016	1:33 PM	116.88	116.89	116.84	116.86	78055
8/25/2016	1:34 PM	116.86	116.88	116.85	116.88	31924
8/25/2016	1:35 PM	116.82	116.8636	116.82	116.8636	11807
8/25/2016	1:36 PM	116.8	116.82	116.795	116.82	16078
8/25/2016	1:37 PM	116.785	116.81	116.785	116.8093	22488
8/25/2016	1:38 PM	116.8	116.809	116.785	116.79	22029
8/25/2016	1:39 PM	116.68	116.79	116.66	116.79	232702
8/25/2016	1:40 PM	116.63	116.67	116.61	116.67	74452
8/25/2016	1:41 PM	116.61	116.63	116.6	116.62	61207
8/25/2016	1:42 PM	116.56	116.6087	116.56	116.6	78946
8/25/2016	1:43 PM	116.59	116.5901	116.56	116.56	47669
8/25/2016	1:44 PM	116.6	116.61	116.58	116.595	25605
8/25/2016	1:45 PM	116.59	116.62	116.59	116.61	23739
8/25/2016	1:46 PM	116.61	116.6246	116.59	116.59	27102
8/25/2016	1:47 PM	116.6	116.62	116.6	116.61	9986
8/25/2016	1:48 PM	116.63	116.63	116.6	116.605	18041
8/25/2016	1:49 PM	116.62	116.63	116.6	116.62	31339
8/25/2016	1:50 PM	116.57	116.61	116.57	116.61	18668
8/25/2016	1:51 PM	116.595	116.6	116.57	116.57	53632
8/25/2016	1:52 PM	116.58	116.6	116.56	116.6	98366
8/25/2016	1:53 PM	116.6	116.61	116.59	116.59	152182
8/25/2016	1:54 PM	116.61	116.61	116.59	116.59	64240
8/25/2016	1:55 PM	116.6095	116.62	116.6	116.61	31091
8/25/2016	1:56 PM	116.61	116.61	116.5936	116.6	18974
8/25/2016	1:57 PM	116.64	116.65	116.605	116.6065	21066
8/25/2016	1:58 PM	116.64	116.645	116.6299	116.63	21193
8/25/2016	1:59 PM	116.64	116.65	116.63	116.65	20587
8/25/2016	2:00 PM	116.64	116.64	116.6261	116.64	34111
8/25/2016	2:01 PM	116.62	116.6493	116.62	116.635	13732
8/25/2016	2:02 PM	116.65	116.65	116.62	116.6231	19941
8/25/2016	2:03 PM	116.65	116.6752	116.64	116.65	29436
8/25/2016	2:04 PM	116.64	116.65	116.63	116.6435	16252
8/25/2016	2:05 PM	116.64	116.64	116.62	116.64	28855
8/25/2016	2:06 PM	116.615	116.64	116.6146	116.64	8639
8/25/2016	2:07 PM	116.58	116.6193	116.57	116.61	53878
8/25/2016	2:08 PM	116.54	116.57	116.53	116.57	31462
8/25/2016	2:09 PM	116.47	116.53	116.455	116.53	94368
8/25/2016	2:10 PM	116.5	116.505	116.46	116.47	44264
8/25/2016	2:11 PM	116.55	116.55	116.5	116.51	33322
8/25/2016	2:12 PM	116.54	116.55	116.54	116.54	9690
8/25/2016	2:13 PM	116.55	116.553	116.54	116.55	23125
8/25/2016	2:14 PM	116.59	116.6	116.56	116.56	24043
8/25/2016	2:15 PM	116.601	116.601	116.58	116.5999	29850
8/25/2016	2:16 PM	116.55	116.61	116.55	116.6	26842
8/25/2016	2:17 PM	116.61	116.6199	116.55	116.55	23540
8/25/2016	2:18 PM	116.6	116.61	116.58	116.61	48115
8/25/2016	2:19 PM	116.57	116.61	116.56	116.61	20080
8/25/2016	2:20 PM	116.57	116.59	116.57	116.575	12743
8/25/2016	2:21 PM	116.57	116.58	116.57	116.57	5943
8/25/2016	2:22 PM	116.49	116.56	116.48	116.56	59320
8/25/2016	2:23 PM	116.51	116.52	116.46	116.49	52711
8/25/2016	2:24 PM	116.51	116.53	116.5005	116.51	53245
8/25/2016	2:25 PM	116.54	116.55	116.51	116.51	49422
8/25/2016	2:26 PM	116.54	116.54	116.52	116.53	24750
8/25/2016	2:27 PM	116.53	116.54	116.5	116.54	64743
8/25/2016	2:28 PM	116.5662	116.59	116.5232	116.5232	40937
8/25/2016	2:29 PM	116.56	116.57	116.553	116.569	17213
8/25/2016	2:30 PM	116.57	116.58	116.55	116.55	21611
8/25/2016	2:31 PM	116.62	116.62	116.555	116.57	55079
8/25/2016	2:32 PM	116.6	116.65	116.6	116.62	23845
8/25/2016	2:33 PM	116.6	116.6	116.58	116.6	17251
8/25/2016	2:34 PM	116.58	116.6	116.57	116.6	12494
8/25/2016	2:35 PM	116.59	116.6	116.57	116.59	25395
8/25/2016	2:36 PM	116.57	116.59	116.57	116.59	15818
8/25/2016	2:37 PM	116.59	116.59	116.5799	116.58	9003
8/25/2016	2:38 PM	116.58	116.5947	116.58	116.59	37120
8/25/2016	2:39 PM	116.57	116.58	116.57	116.58	13793
8/25/2016	2:40 PM	116.565	116.57	116.555	116.5659	21147
8/25/2016	2:41 PM	116.61	116.625	116.565	116.57	80678
8/25/2016	2:42 PM	116.62	116.63	116.59	116.6	12623
8/25/2016	2:43 PM	116.64	116.64	116.62	116.62	19588
8/25/2016	2:44 PM	116.62	116.63	116.6	116.63	47833
8/25/2016	2:45 PM	116.64	116.65	116.61	116.629	69795
8/25/2016	2:46 PM	116.59	116.64	116.59	116.64	36821
8/25/2016	2:47 PM	116.58	116.6	116.57	116.5968	52843
8/25/2016	2:48 PM	116.53	116.5835	116.51	116.58	28763
8/25/2016	2:49 PM	116.57	116.59	116.525	116.53	28298
8/25/2016	2:50 PM	116.57	116.57	116.555	116.56	16072
8/25/2016	2:51 PM	116.54	116.57	116.54	116.57	26530
8/25/2016	2:52 PM	116.55	116.5699	116.536	116.536	21106
8/25/2016	2:53 PM	116.53	116.55	116.53	116.55	25765
8/25/2016	2:54 PM	116.52	116.5398	116.515	116.53	11598
8/25/2016	2:55 PM	116.49	116.53	116.48	116.52	34331
8/25/2016	2:56 PM	116.47	116.49	116.47	116.48	12448
8/25/2016	2:57 PM	116.42	116.48	116.4105	116.475	56454
8/25/2016	2:58 PM	116.4	116.44	116.4	116.42	42535
8/25/2016	2:59 PM	116.43	116.44	116.4	116.41	46561
8/25/2016	3:00 PM	116.44	116.46	116.4225	116.43	27920
8/25/2016	3:01 PM	116.42	116.46	116.415	116.44	50141
8/25/2016	3:02 PM	116.38	116.42	116.38	116.42	63527
8/25/2016	3:03 PM	116.4	116.41	116.37	116.39	59561
8/25/2016	3:04 PM	116.4	116.4	116.385	116.39	13760
8/25/2016	3:05 PM	116.37	116.4	116.37	116.4	27557
8/25/2016	3:06 PM	116.37	116.39	116.36	116.37	45548
8/25/2016	3:07 PM	116.43	116.439	116.37	116.378	34509
8/25/2016	3:08 PM	116.47	116.48	116.42	116.43	56074
8/25/2016	3:09 PM	116.48	116.48	116.45	116.47	39836
8/25/2016	3:10 PM	116.49	116.49	116.47	116.48	20161
8/25/2016	3:11 PM	116.5248	116.53	116.49	116.49	36863
8/25/2016	3:12 PM	116.51	116.525	116.5	116.525	28508
8/25/2016	3:13 PM	116.51	116.51	116.5	116.51	11621
8/25/2016	3:14 PM	116.5355	116.54	116.51	116.51	66855
8/25/2016	3:15 PM	116.53	116.54	116.52	116.535	11154
8/25/2016	3:16 PM	116.52	116.535	116.515	116.52	24118
8/25/2016	3:17 PM	116.5	116.52	116.48	116.52	25293
8/25/2016	3:18 PM	116.495	116.51	116.4836	116.495	36511
8/25/2016	3:19 PM	116.47	116.51	116.47	116.5	36468
8/25/2016	3:20 PM	116.49	116.5	116.458	116.475	24496
8/25/2016	3:21 PM	116.51	116.51	116.49	116.5	10311
8/25/2016	3:22 PM	116.5	116.52	116.49	116.505	16148
8/25/2016	3:23 PM	116.51	116.51	116.48	116.5	22148
8/25/2016	3:24 PM	116.54	116.5411	116.5101	116.515	16944
8/25/2016	3:25 PM	116.565	116.565	116.54	116.541	20787
8/25/2016	3:26 PM	116.6	116.6	116.56	116.57	63968
8/25/2016	3:27 PM	116.59	116.606	116.573	116.6	13846
8/25/2016	3:28 PM	116.61	116.61	116.58	116.6	19431
8/25/2016	3:29 PM	116.5715	116.6	116.57	116.6	22883
8/25/2016	3:30 PM	116.55	116.57	116.54	116.57	27580
8/25/2016	3:31 PM	116.54	116.55	116.51	116.55	17501
8/25/2016	3:32 PM	116.58	116.58	116.535	116.55	42737
8/25/2016	3:33 PM	116.62	116.63	116.58	116.58	16526
8/25/2016	3:34 PM	116.6	116.6293	116.6	116.6293	10189
8/25/2016	3:35 PM	116.6099	116.61	116.5808	116.6	14831
8/25/2016	3:36 PM	116.62	116.62	116.58	116.601	28162
8/25/2016	3:37 PM	116.59	116.62	116.58	116.62	20439
8/25/2016	3:38 PM	116.5999	116.61	116.58	116.6	8635
8/25/2016	3:39 PM	116.6	116.6193	116.584	116.6	14686
8/25/2016	3:40 PM	116.58	116.6	116.58	116.6	8234
8/25/2016	3:41 PM	116.57	116.59	116.57	116.5852	13610
8/25/2016	3:42 PM	116.56	116.57	116.54	116.565	79734
8/25/2016	3:43 PM	116.54	116.57	116.535	116.5699	15089
8/25/2016	3:44 PM	116.52	116.535	116.5	116.535	9907
8/25/2016	3:45 PM	116.53	116.53	116.51	116.52	27073
8/25/2016	3:46 PM	116.545	116.55	116.52	116.53	13592
8/25/2016	3:47 PM	116.575	116.575	116.55	116.55	25320
8/25/2016	3:48 PM	116.555	116.57	116.54	116.57	23925
8/25/2016	3:49 PM	116.555	116.56	116.541	116.555	31044
8/25/2016	3:50 PM	116.55	116.56	116.53	116.56	49704
8/25/2016	3:51 PM	116.53	116.55	116.53	116.54	24604
8/25/2016	3:52 PM	116.4944	116.53	116.4944	116.5201	21944
8/25/2016	3:53 PM	116.5	116.51	116.49	116.4901	73093
8/25/2016	3:54 PM	116.5299	116.53	116.5	116.505	55931
8/25/2016	3:55 PM	116.54	116.54	116.51	116.525	60882
8/25/2016	3:56 PM	116.505	116.55	116.505	116.55	50035
8/25/2016	3:57 PM	116.44	116.5	116.44	116.5	139340
8/25/2016	3:58 PM	116.46	116.47	116.44	116.44	118374
8/25/2016	3:59 PM	116.5	116.52	116.4614	116.47	98844
8/25/2016	4:00 PM	116.61	116.61	116.5	116.5	320304
8/26/2016	9:31 AM	116.82	116.82	116.64	116.66	286421
8/26/2016	9:32 AM	116.84	116.85	116.78	116.81	106178
8/26/2016	9:33 AM	116.85	116.87	116.8157	116.85	100498
8/26/2016	9:34 AM	116.84	116.88	116.82	116.85	87432
8/26/2016	9:35 AM	116.85	116.87	116.83	116.84	47017
8/26/2016	9:36 AM	116.94	116.95	116.85	116.86	51189
8/26/2016	9:37 AM	116.99	117	116.92	116.94	74205
8/26/2016	9:38 AM	117.12	117.13	116.99	116.99	90522
8/26/2016	9:39 AM	117.1	117.15	117.07	117.13	101644
8/26/2016	9:40 AM	117.04	117.1007	117.04	117.1	57141
8/26/2016	9:41 AM	117.03	117.09	117.03	117.0425	115733
8/26/2016	9:42 AM	117.001	117.05	116.9918	117.03	59430
8/26/2016	9:43 AM	117.012	117.05	117.008	117.03	51160
8/26/2016	9:44 AM	117.01	117.04	116.98	117.02	52589
8/26/2016	9:45 AM	117.01	117.02	116.99	117.0036	28043
8/26/2016	9:46 AM	117.02	117.05	117	117.01	117676
8/26/2016	9:47 AM	117.03	117.04	117	117.02	81748
8/26/2016	9:48 AM	117.04	117.04	117	117.03	36960
8/26/2016	9:49 AM	117.01	117.05	116.989	117.04	25091
8/26/2016	9:50 AM	116.98	117.02	116.9781	117	30175
8/26/2016	9:51 AM	116.98	117	116.94	116.99	94024
8/26/2016	9:52 AM	116.98	116.98	116.96	116.98	34770
8/26/2016	9:53 AM	116.92	116.98	116.92	116.98	33964
8/26/2016	9:54 AM	116.9395	116.94	116.9	116.92	33121
8/26/2016	9:55 AM	116.96	116.97	116.93	116.93	18154
8/26/2016	9:56 AM	116.9657	116.99	116.955	116.97	34047
8/26/2016	9:57 AM	116.95	116.98	116.9499	116.97	34150
8/26/2016	9:58 AM	116.8807	116.95	116.8807	116.9448	32302
8/26/2016	9:59 AM	116.83	116.89	116.82	116.8863	19972
8/26/2016	10:00 AM	116.82	116.86	116.8025	116.825	86557
8/26/2016	10:01 AM	116.6	116.82	116.59	116.805	371786
8/26/2016	10:02 AM	116.5892	116.635	116.4801	116.62	209712
8/26/2016	10:03 AM	116.78	116.79	116.55	116.56	200984
8/26/2016	10:04 AM	116.9999	116.9999	116.74	116.77	147780
8/26/2016	10:05 AM	117.09	117.14	116.99	116.99	310052
8/26/2016	10:06 AM	117.05	117.11	117.04	117.08	108663
8/26/2016	10:07 AM	116.97	117.05	116.94	117.05	137193
8/26/2016	10:08 AM	116.93	116.98	116.88	116.98	40539
8/26/2016	10:09 AM	116.95	117	116.94	116.94	152093
8/26/2016	10:10 AM	116.99	117.05	116.95	116.96	75096
8/26/2016	10:11 AM	116.93	117.01	116.93	116.99	62498
8/26/2016	10:12 AM	116.98	116.99	116.94	116.94	40649
8/26/2016	10:13 AM	116.97	116.98	116.94	116.96	23610
8/26/2016	10:14 AM	116.98	117.05	116.96	116.96	68207
8/26/2016	10:15 AM	117.11	117.12	116.99	116.99	52633
8/26/2016	10:16 AM	117.2899	117.31	117.11	117.12	217393
8/26/2016	10:17 AM	117.45	117.45	117.25	117.29	213745
8/26/2016	10:18 AM	117.48	117.54	117.45	117.45	157577
8/26/2016	10:19 AM	117.428	117.48	117.42	117.48	86650
8/26/2016	10:20 AM	117.39	117.44	117.39	117.42	125103
8/26/2016	10:21 AM	117.41	117.46	117.41	117.41	64404
8/26/2016	10:22 AM	117.43	117.45	117.4	117.41	78532
8/26/2016	10:23 AM	117.43	117.49	117.43	117.44	67138
8/26/2016	10:24 AM	117.42	117.46	117.39	117.44	209470
8/26/2016	10:25 AM	117.46	117.46	117.39	117.42	61216
8/26/2016	10:26 AM	117.47	117.4863	117.4146	117.47	119647
8/26/2016	10:27 AM	117.48	117.5	117.45	117.46	45238
8/26/2016	10:28 AM	117.48	117.5	117.47	117.49	45365
8/26/2016	10:29 AM	117.43	117.47	117.43	117.47	70931
8/26/2016	10:30 AM	117.48	117.49	117.4	117.43	98939
8/26/2016	10:31 AM	117.48	117.49	117.46	117.49	40773
8/26/2016	10:32 AM	117.43	117.48	117.4105	117.48	32294
8/26/2016	10:33 AM	117.42	117.43	117.395	117.43	34022
8/26/2016	10:34 AM	117.41	117.435	117.4095	117.42	23546
8/26/2016	10:35 AM	117.342	117.43	117.34	117.42	80381
8/26/2016	10:36 AM	117.34	117.35	117.32	117.35	83300
8/26/2016	10:37 AM	117.3534	117.37	117.32	117.33	35953
8/26/2016	10:38 AM	117.385	117.385	117.3375	117.36	44858
8/26/2016	10:39 AM	117.4	117.43	117.38	117.385	43301
8/26/2016	10:40 AM	117.38	117.4	117.38	117.39	29840
8/26/2016	10:41 AM	117.3	117.38	117.3	117.38	94176
8/26/2016	10:42 AM	117.315	117.32	117.29	117.31	44166
8/26/2016	10:43 AM	117.3	117.31	117.27	117.31	30094
8/26/2016	10:44 AM	117.29	117.31	117.28	117.29	30445
8/26/2016	10:45 AM	117.3	117.3	117.27	117.29	29958
8/26/2016	10:46 AM	117.3	117.31	117.28	117.3	20021
8/26/2016	10:47 AM	117.3	117.31	117.26	117.29	258234
8/26/2016	10:48 AM	117.32	117.34	117.295	117.3	45859
8/26/2016	10:49 AM	117.3016	117.32	117.29	117.32	13883
8/26/2016	10:50 AM	117.28	117.3	117.27	117.3	23581
8/26/2016	10:51 AM	117.245	117.28	117.23	117.28	66892
8/26/2016	10:52 AM	117.2201	117.245	117.19	117.241	31309
8/26/2016	10:53 AM	117.23	117.245	117.22	117.23	25490
8/26/2016	10:54 AM	117.27	117.28	117.2269	117.23	36272
8/26/2016	10:55 AM	117.27	117.27	117.24	117.27	22270
8/26/2016	10:56 AM	117.31	117.33	117.27	117.27	37030
8/26/2016	10:57 AM	117.33	117.335	117.3	117.31	30181
8/26/2016	10:58 AM	117.32	117.34	117.31	117.33	57960
8/26/2016	10:59 AM	117.29	117.32	117.29	117.32	31696
8/26/2016	11:00 AM	117.2864	117.3	117.27	117.2971	22442
8/26/2016	11:01 AM	117.265	117.2966	117.25	117.29	84431
8/26/2016	11:02 AM	117.26	117.289	117.25	117.26	25188
8/26/2016	11:03 AM	117.23	117.27	117.22	117.26	42592
8/26/2016	11:04 AM	117.18	117.2249	117.165	117.2249	78141
8/26/2016	11:05 AM	117.1356	117.18	117.13	117.18	111084
8/26/2016	11:06 AM	117.2	117.2	117.135	117.135	32265
8/26/2016	11:07 AM	117.2001	117.21	117.18	117.2	13334
8/26/2016	11:08 AM	117.24	117.25	117.2	117.2	42124
8/26/2016	11:09 AM	117.245	117.26	117.227	117.23	9003
8/26/2016	11:10 AM	117.22	117.25	117.21	117.25	12328
8/26/2016	11:11 AM	117.19	117.22	117.19	117.215	31649
8/26/2016	11:12 AM	117.2	117.21	117.175	117.19	91888
8/26/2016	11:13 AM	117.24	117.24	117.19	117.21	30533
8/26/2016	11:14 AM	117.24	117.25	117.21	117.225	10877
8/26/2016	11:15 AM	117.27	117.279	117.22	117.24	48562
8/26/2016	11:16 AM	117.308	117.32	117.26	117.27	25499
8/26/2016	11:17 AM	117.3086	117.32	117.3	117.31	8587
8/26/2016	11:18 AM	117.28	117.31	117.28	117.31	47235
8/26/2016	11:19 AM	117.3082	117.31	117.28	117.28	29057
8/26/2016	11:20 AM	117.3099	117.31	117.28	117.3	16597
8/26/2016	11:21 AM	117.315	117.33	117.3	117.31	15897
8/26/2016	11:22 AM	117.31	117.31	117.3	117.31	12634
8/26/2016	11:23 AM	117.33	117.35	117.31	117.31	13874
8/26/2016	11:24 AM	117.35	117.35	117.32	117.32	7908
8/26/2016	11:25 AM	117.36	117.37	117.34	117.34	16778
8/26/2016	11:26 AM	117.39	117.39	117.36	117.36	37768
8/26/2016	11:27 AM	117.38	117.4	117.38	117.39	23105
8/26/2016	11:28 AM	117.37	117.38	117.36	117.38	21864
8/26/2016	11:29 AM	117.38	117.39	117.3699	117.38	17740
8/26/2016	11:30 AM	117.38	117.3966	117.37	117.37	10329
8/26/2016	11:31 AM	117.3666	117.39	117.36	117.39	7436
8/26/2016	11:32 AM	117.385	117.3866	117.37	117.37	11270
8/26/2016	11:33 AM	117.37	117.39	117.36	117.38	35197
8/26/2016	11:34 AM	117.38	117.4	117.379	117.379	25537
8/26/2016	11:35 AM	117.335	117.38	117.335	117.38	29134
8/26/2016	11:36 AM	117.33	117.34	117.29	117.33	36859
8/26/2016	11:37 AM	117.33	117.36	117.325	117.33	13927
8/26/2016	11:38 AM	117.22	117.33	117.22	117.33	91861
8/26/2016	11:39 AM	117.23	117.23	117.21	117.22	23168
8/26/2016	11:40 AM	117.19	117.21	117.18	117.21	95656
8/26/2016	11:41 AM	117.08	117.2	117.07	117.18	215614
8/26/2016	11:42 AM	116.97	117.08	116.94	117.08	181195
8/26/2016	11:43 AM	117.05	117.05	116.96	116.97	124700
8/26/2016	11:44 AM	117	117.05	117	117.04	78754
8/26/2016	11:45 AM	117.0685	117.09	117	117.005	42508
8/26/2016	11:46 AM	117.04	117.06	117.03	117.06	33987
8/26/2016	11:47 AM	117.03	117.05	117.0201	117.04	63308
8/26/2016	11:48 AM	117.04	117.05	117.03	117.03	30513
8/26/2016	11:49 AM	116.97	117.06	116.97	117.04	87992
8/26/2016	11:50 AM	117.04	117.05	116.96	116.9764	27057
8/26/2016	11:51 AM	116.88	117.02	116.87	117.0134	52100
8/26/2016	11:52 AM	116.75	116.87	116.75	116.87	121017
8/26/2016	11:53 AM	116.6401	116.74	116.62	116.74	187185
8/26/2016	11:54 AM	116.741	116.75	116.6207	116.63	60965
8/26/2016	11:55 AM	116.78	116.8	116.73	116.74	83171
8/26/2016	11:56 AM	116.71	116.783	116.71	116.78	36590
8/26/2016	11:57 AM	116.744	116.75	116.69	116.71	37897
8/26/2016	11:58 AM	116.74	116.745	116.7	116.725	45567
8/26/2016	11:59 AM	116.7	116.73	116.7	116.73	19555
8/26/2016	12:00 PM	116.71	116.74	116.69	116.69	46348
8/26/2016	12:01 PM	116.545	116.69	116.535	116.69	120458
8/26/2016	12:02 PM	116.53	116.5563	116.495	116.545	151533
8/26/2016	12:03 PM	116.54	116.56	116.53	116.53	85562
8/26/2016	12:04 PM	116.51	116.56	116.48	116.53	123727
8/26/2016	12:05 PM	116.57	116.57	116.46	116.51	64282
8/26/2016	12:06 PM	116.55	116.56	116.52	116.56	74790
8/26/2016	12:07 PM	116.38	116.54	116.375	116.54	146774
8/26/2016	12:08 PM	116.3	116.41	116.3	116.39	186783
8/26/2016	12:09 PM	116.2	116.3	116.19	116.3	105694
8/26/2016	12:10 PM	116.28	116.3	116.2	116.205	128104
8/26/2016	12:11 PM	116.24	116.271	116.23	116.27	109684
8/26/2016	12:12 PM	116.1101	116.2465	116.1	116.24	360031
8/26/2016	12:13 PM	116.18	116.18	116.08	116.1047	240061
8/26/2016	12:14 PM	116.25	116.265	116.16	116.17	78664
8/26/2016	12:15 PM	116.27	116.28	116.245	116.26	63539
8/26/2016	12:16 PM	116.25	116.26	116.215	116.26	115143
8/26/2016	12:17 PM	116.237	116.29	116.237	116.256	47835
8/26/2016	12:18 PM	116.2578	116.28	116.23	116.24	15950
8/26/2016	12:19 PM	116.27	116.27	116.235	116.25	36389
8/26/2016	12:20 PM	116.31	116.36	116.265	116.27	148269
8/26/2016	12:21 PM	116.355	116.36	116.3002	116.31	80688
8/26/2016	12:22 PM	116.38	116.38	116.335	116.35	52796
8/26/2016	12:23 PM	116.41	116.42	116.36	116.379	136514
8/26/2016	12:24 PM	116.34	116.4	116.33	116.4	118309
8/26/2016	12:25 PM	116.36	116.38	116.31	116.3362	60506
8/26/2016	12:26 PM	116.29	116.39	116.27	116.37	95896
8/26/2016	12:27 PM	116.3	116.3	116.28	116.29	17302
8/26/2016	12:28 PM	116.34	116.34	116.275	116.29	30432
8/26/2016	12:29 PM	116.34	116.34	116.3	116.34	41670
8/26/2016	12:30 PM	116.32	116.35	116.315	116.34	31818
8/26/2016	12:31 PM	116.265	116.33	116.265	116.31	42579
8/26/2016	12:32 PM	116.235	116.285	116.22	116.285	36510
8/26/2016	12:33 PM	116.211	116.24	116.2	116.24	35828
8/26/2016	12:34 PM	116.255	116.29	116.2	116.21	116772
8/26/2016	12:35 PM	116.375	116.38	116.26	116.27	36498
8/26/2016	12:36 PM	116.385	116.39	116.34	116.36	41609
8/26/2016	12:37 PM	116.32	116.4193	116.3	116.3844	49904
8/26/2016	12:38 PM	116.42	116.45	116.31	116.31	40800
8/26/2016	12:39 PM	116.42	116.45	116.4101	116.4101	25801
8/26/2016	12:40 PM	116.4242	116.435	116.41	116.41	48493
8/26/2016	12:41 PM	116.43	116.43	116.41	116.43	31983
8/26/2016	12:42 PM	116.51	116.51	116.44	116.44	44027
8/26/2016	12:43 PM	116.48	116.52	116.47	116.52	29453
8/26/2016	12:44 PM	116.48	116.5	116.4701	116.479	22203
8/26/2016	12:45 PM	116.48	116.49	116.46	116.49	10509
8/26/2016	12:46 PM	116.495	116.495	116.4765	116.48	26310
8/26/2016	12:47 PM	116.5	116.5	116.48	116.49	11535
8/26/2016	12:48 PM	116.49	116.5	116.49	116.5	15014
8/26/2016	12:49 PM	116.51	116.52	116.49	116.49	25237
8/26/2016	12:50 PM	116.48	116.515	116.48	116.515	18660
8/26/2016	12:51 PM	116.4	116.49	116.4	116.49	27909
8/26/2016	12:52 PM	116.45	116.45	116.37	116.4	35451
8/26/2016	12:53 PM	116.44	116.5	116.44	116.44	31583
8/26/2016	12:54 PM	116.44	116.44	116.39	116.43	44851
8/26/2016	12:55 PM	116.465	116.47	116.4	116.43	9889
8/26/2016	12:56 PM	116.45	116.47	116.43	116.47	40662
8/26/2016	12:57 PM	116.45	116.47	116.44	116.47	13426
8/26/2016	12:58 PM	116.47	116.48	116.45	116.45	17544
8/26/2016	12:59 PM	116.5	116.52	116.461	116.461	21048
8/26/2016	1:00 PM	116.513	116.53	116.49	116.52	12717
8/26/2016	1:01 PM	116.52	116.53	116.5	116.511	13855
8/26/2016	1:02 PM	116.5899	116.61	116.52	116.52	59351
8/26/2016	1:03 PM	116.61	116.62	116.57	116.58	30502
8/26/2016	1:04 PM	116.55	116.61	116.524	116.61	83951
8/26/2016	1:05 PM	116.53	116.565	116.53	116.55	41986
8/26/2016	1:06 PM	116.5436	116.5436	116.5	116.54	85470
8/26/2016	1:07 PM	116.46	116.53	116.46	116.53	35930
8/26/2016	1:08 PM	116.47	116.48	116.45	116.47	38516
8/26/2016	1:09 PM	116.51	116.53	116.48	116.48	25674
8/26/2016	1:10 PM	116.505	116.52	116.495	116.5	4778
8/26/2016	1:11 PM	116.55	116.57	116.51	116.51	11232
8/26/2016	1:12 PM	116.55	116.57	116.5393	116.54	11275
8/26/2016	1:13 PM	116.539	116.541	116.53	116.541	8662
8/26/2016	1:14 PM	116.52	116.54	116.52	116.54	7650
8/26/2016	1:15 PM	116.48	116.54	116.48	116.52	25168
8/26/2016	1:16 PM	116.48	116.49	116.4601	116.48	16495
8/26/2016	1:17 PM	116.4401	116.49	116.44	116.49	14277
8/26/2016	1:18 PM	116.39	116.46	116.38	116.44	37597
8/26/2016	1:19 PM	116.42	116.42	116.37	116.38	47263
8/26/2016	1:20 PM	116.4	116.43	116.38	116.41	29392
8/26/2016	1:21 PM	116.39	116.401	116.37	116.4	13480
8/26/2016	1:22 PM	116.38	116.39	116.36	116.37	31775
8/26/2016	1:23 PM	116.38	116.4	116.35	116.38	17119
8/26/2016	1:24 PM	116.39	116.39	116.371	116.38	6809
8/26/2016	1:25 PM	116.405	116.41	116.3857	116.3899	33185
8/26/2016	1:26 PM	116.46	116.465	116.41	116.41	37909
8/26/2016	1:27 PM	116.44	116.48	116.44	116.46	9585
8/26/2016	1:28 PM	116.46	116.46	116.43	116.45	6968
8/26/2016	1:29 PM	116.4401	116.45	116.43	116.45	10664
8/26/2016	1:30 PM	116.45	116.45	116.44	116.45	4800
8/26/2016	1:31 PM	116.47	116.48	116.45	116.455	16822
8/26/2016	1:32 PM	116.49	116.5	116.46	116.48	8054
8/26/2016	1:33 PM	116.499	116.5	116.4834	116.4834	10717
8/26/2016	1:34 PM	116.43	116.495	116.43	116.495	13964
8/26/2016	1:35 PM	116.44	116.45	116.43	116.43	2455
8/26/2016	1:36 PM	116.4	116.43	116.37	116.43	14826
8/26/2016	1:37 PM	116.38	116.39	116.38	116.39	28374
8/26/2016	1:38 PM	116.38	116.395	116.3778	116.38	5000
8/26/2016	1:39 PM	116.41	116.41	116.375	116.3802	18122
8/26/2016	1:40 PM	116.39	116.4	116.39	116.4	8166
8/26/2016	1:41 PM	116.4	116.42	116.39	116.39	8567
8/26/2016	1:42 PM	116.44	116.44	116.4	116.405	12343
8/26/2016	1:43 PM	116.43	116.44	116.42	116.43	4197
8/26/2016	1:44 PM	116.42	116.43	116.41	116.43	8800
8/26/2016	1:45 PM	116.4	116.42	116.4	116.42	18665
8/26/2016	1:46 PM	116.37	116.4	116.36	116.4	43452
8/26/2016	1:47 PM	116.38	116.4	116.38	116.38	22004
8/26/2016	1:48 PM	116.36	116.38	116.3495	116.38	16758
8/26/2016	1:49 PM	116.36	116.36	116.33	116.36	22622
8/26/2016	1:50 PM	116.34	116.36	116.33	116.36	31376
8/26/2016	1:51 PM	116.37	116.37	116.32	116.338	11224
8/26/2016	1:52 PM	116.33	116.39	116.33	116.38	17857
8/26/2016	1:53 PM	116.321	116.339	116.32	116.33	7221
8/26/2016	1:54 PM	116.3107	116.3599	116.3107	116.3234	29485
8/26/2016	1:55 PM	116.33	116.36	116.32	116.32	37310
8/26/2016	1:56 PM	116.26	116.32	116.26	116.32	50118
8/26/2016	1:57 PM	116.27	116.281	116.25	116.26	26785
8/26/2016	1:58 PM	116.24	116.27	116.24	116.2635	24206
8/26/2016	1:59 PM	116.231	116.26	116.231	116.24	5381
8/26/2016	2:00 PM	116.3	116.32	116.23	116.24	46382
8/26/2016	2:01 PM	116.29	116.3	116.26	116.28	40619
8/26/2016	2:02 PM	116.31	116.31	116.25	116.29	39372
8/26/2016	2:03 PM	116.28	116.31	116.28	116.3	11828
8/26/2016	2:04 PM	116.32	116.32	116.265	116.28	69250
8/26/2016	2:05 PM	116.31	116.31	116.295	116.31	9082
8/26/2016	2:06 PM	116.27	116.326	116.26	116.32	86475
8/26/2016	2:07 PM	116.37	116.37	116.28	116.28	36396
8/26/2016	2:08 PM	116.355	116.39	116.35	116.37	30505
8/26/2016	2:09 PM	116.3705	116.38	116.36	116.37	4535
8/26/2016	2:10 PM	116.41	116.429	116.37	116.37	34831
8/26/2016	2:11 PM	116.429	116.48	116.41	116.41	74978
8/26/2016	2:12 PM	116.41	116.45	116.41	116.43	61784
8/26/2016	2:13 PM	116.3901	116.42	116.39	116.41	34758
8/26/2016	2:14 PM	116.33	116.42	116.32	116.39	103650
8/26/2016	2:15 PM	116.32	116.33	116.3	116.33	27515
8/26/2016	2:16 PM	116.19	116.34	116.19	116.33	152463
8/26/2016	2:17 PM	116.15	116.24	116.15	116.19	89540
8/26/2016	2:18 PM	116.2	116.22	116.15	116.15	48377
8/26/2016	2:19 PM	116.2001	116.21	116.16	116.2	19679
8/26/2016	2:20 PM	116.19	116.22	116.18	116.22	31449
8/26/2016	2:21 PM	116.2199	116.2205	116.2	116.2	5801
8/26/2016	2:22 PM	116.17	116.23	116.13	116.23	19718
8/26/2016	2:23 PM	116.19	116.199	116.15	116.17	26464
8/26/2016	2:24 PM	116.17	116.19	116.16	116.19	15351
8/26/2016	2:25 PM	116.17	116.2	116.16	116.17	22353
8/26/2016	2:26 PM	116.19	116.2	116.16	116.18	78071
8/26/2016	2:27 PM	116.16	116.19	116.1	116.19	39839
8/26/2016	2:28 PM	116.2195	116.24	116.159	116.1635	31375
8/26/2016	2:29 PM	116.19	116.2	116.16	116.2	16423
8/26/2016	2:30 PM	116.18	116.19	116.15	116.19	33414
8/26/2016	2:31 PM	116.15	116.191	116.14	116.17	18632
8/26/2016	2:32 PM	116.11	116.15	116.105	116.14	14785
8/26/2016	2:33 PM	116.17	116.17	116.11	116.11	8472
8/26/2016	2:34 PM	116.19	116.21	116.18	116.18	21827
8/26/2016	2:35 PM	116.21	116.2238	116.19	116.19	15637
8/26/2016	2:36 PM	116.17	116.22	116.16	116.2	30120
8/26/2016	2:37 PM	116.19	116.2	116.18	116.19	4868
8/26/2016	2:38 PM	116.24	116.25	116.21	116.21	24832
8/26/2016	2:39 PM	116.283	116.32	116.24	116.24	54666
8/26/2016	2:40 PM	116.29	116.3	116.27	116.29	13007
8/26/2016	2:41 PM	116.27	116.29	116.25	116.29	45326
8/26/2016	2:42 PM	116.28	116.29	116.26	116.2635	15256
8/26/2016	2:43 PM	116.31	116.33	116.28	116.29	16362
8/26/2016	2:44 PM	116.35	116.35	116.31	116.31	17864
8/26/2016	2:45 PM	116.2781	116.35	116.2781	116.34	20495
8/26/2016	2:46 PM	116.23	116.28	116.22	116.28	10609
8/26/2016	2:47 PM	116.214	116.25	116.214	116.24	10281
8/26/2016	2:48 PM	116.23	116.24	116.21	116.23	17488
8/26/2016	2:49 PM	116.23	116.27	116.23	116.24	14692
8/26/2016	2:50 PM	116.25	116.2695	116.2126	116.22	7480
8/26/2016	2:51 PM	116.22	116.2762	116.21	116.26	28440
8/26/2016	2:52 PM	116.2248	116.23	116.21	116.23	5408
8/26/2016	2:53 PM	116.22	116.22	116.18	116.21	7650
8/26/2016	2:54 PM	116.2601	116.28	116.23	116.23	14119
8/26/2016	2:55 PM	116.28	116.29	116.25	116.27	5775
8/26/2016	2:56 PM	116.34	116.34	116.29	116.29	50825
8/26/2016	2:57 PM	116.33	116.35	116.33	116.33	53680
8/26/2016	2:58 PM	116.34	116.34	116.305	116.33	9148
8/26/2016	2:59 PM	116.3	116.329	116.3	116.325	7943
8/26/2016	3:00 PM	116.33	116.35	116.28	116.295	88296
8/26/2016	3:01 PM	116.38	116.4	116.32	116.33	27988
8/26/2016	3:02 PM	116.37	116.393	116.365	116.365	20120
8/26/2016	3:03 PM	116.33	116.37	116.32	116.37	92335
8/26/2016	3:04 PM	116.3195	116.3321	116.31	116.33	33704
8/26/2016	3:05 PM	116.29	116.32	116.29	116.32	17824
8/26/2016	3:06 PM	116.33	116.331	116.29	116.29	14993
8/26/2016	3:07 PM	116.34	116.37	116.33	116.33	55649
8/26/2016	3:08 PM	116.3498	116.37	116.34	116.36	3130
8/26/2016	3:09 PM	116.32	116.35	116.32	116.34	22650
8/26/2016	3:10 PM	116.41	116.41	116.33	116.33	38964
8/26/2016	3:11 PM	116.41	116.42	116.39	116.41	34471
8/26/2016	3:12 PM	116.36	116.41	116.35	116.41	22849
8/26/2016	3:13 PM	116.37	116.37	116.34	116.35	17010
8/26/2016	3:14 PM	116.43	116.43	116.37	116.37	23637
8/26/2016	3:15 PM	116.44	116.45	116.42	116.42	14339
8/26/2016	3:16 PM	116.49	116.5	116.44	116.44	20382
8/26/2016	3:17 PM	116.48	116.491	116.44	116.49	65852
8/26/2016	3:18 PM	116.4908	116.5	116.48	116.48	51668
8/26/2016	3:19 PM	116.48	116.51	116.48	116.49	19584
8/26/2016	3:20 PM	116.47	116.5	116.46	116.48	50546
8/26/2016	3:21 PM	116.43	116.48	116.4	116.465	75949
8/26/2016	3:22 PM	116.435	116.47	116.4242	116.43	48521
8/26/2016	3:23 PM	116.48	116.48	116.44	116.44	17640
8/26/2016	3:24 PM	116.47	116.4905	116.46	116.48	33783
8/26/2016	3:25 PM	116.5	116.51	116.47	116.48	59824
8/26/2016	3:26 PM	116.54	116.56	116.5	116.5	56002
8/26/2016	3:27 PM	116.56	116.57	116.54	116.55	31665
8/26/2016	3:28 PM	116.6018	116.62	116.56	116.56	78011
8/26/2016	3:29 PM	116.65	116.66	116.6	116.6	113779
8/26/2016	3:30 PM	116.64	116.67	116.6201	116.65	99500
8/26/2016	3:31 PM	116.71	116.71	116.645	116.65	63903
8/26/2016	3:32 PM	116.77	116.77	116.71	116.71	65813
8/26/2016	3:33 PM	116.83	116.86	116.765	116.77	114650
8/26/2016	3:34 PM	116.8	116.84	116.785	116.83	78462
8/26/2016	3:35 PM	116.79	116.81	116.77	116.8	68845
8/26/2016	3:36 PM	116.81	116.81	116.78	116.79	84084
8/26/2016	3:37 PM	116.74	116.81	116.74	116.81	35907
8/26/2016	3:38 PM	116.73	116.77	116.72	116.75	62889
8/26/2016	3:39 PM	116.71	116.75	116.69	116.74	50695
8/26/2016	3:40 PM	116.79	116.79	116.705	116.71	43872
8/26/2016	3:41 PM	116.79	116.82	116.785	116.8	54160
8/26/2016	3:42 PM	116.82	116.84	116.79	116.79	74183
8/26/2016	3:43 PM	116.84	116.84	116.79	116.82	39285
8/26/2016	3:44 PM	116.78	116.83	116.77	116.83	43568
8/26/2016	3:45 PM	116.74	116.79	116.7205	116.785	61852
8/26/2016	3:46 PM	116.74	116.765	116.73	116.74	42598
8/26/2016	3:47 PM	116.73	116.74	116.7	116.74	93439
8/26/2016	3:48 PM	116.79	116.79	116.725	116.73	36074
8/26/2016	3:49 PM	116.81	116.82	116.77	116.78	54940
8/26/2016	3:50 PM	116.77	116.83	116.77	116.81	67771
8/26/2016	3:51 PM	116.82	116.82	116.76	116.77	37127
8/26/2016	3:52 PM	116.77	116.82	116.76	116.82	39362
8/26/2016	3:53 PM	116.78	116.78	116.76	116.76	26887
8/26/2016	3:54 PM	116.79	116.81	116.782	116.79	66536
8/26/2016	3:55 PM	116.68	116.79	116.68	116.79	65264
8/26/2016	3:56 PM	116.75	116.76	116.685	116.69	107646
8/26/2016	3:57 PM	116.76	116.77	116.7	116.75	233507
8/26/2016	3:58 PM	116.755	116.76	116.745	116.76	64299
8/26/2016	3:59 PM	116.78	116.82	116.75	116.755	180357
8/26/2016	4:00 PM	116.78	116.82	116.74	116.79	998034
8/29/2016	9:31 AM	116.93	116.95	116.79	116.805	356585
8/29/2016	9:32 AM	116.94	116.95	116.891	116.93	151829
8/29/2016	9:33 AM	116.87	116.94	116.84	116.94	83249
8/29/2016	9:34 AM	116.83	116.9	116.8	116.88	76920
8/29/2016	9:35 AM	116.83	116.84	116.8	116.83	39099
8/29/2016	9:36 AM	116.89	116.89	116.84	116.84	66094
8/29/2016	9:37 AM	116.9299	116.97	116.87	116.88	69416
8/29/2016	9:38 AM	116.99	116.99	116.89	116.93	84461
8/29/2016	9:39 AM	117.036	117.036	116.99	116.99	216996
8/29/2016	9:40 AM	116.98	117.06	116.98	117.034	98651
8/29/2016	9:41 AM	116.99	117.03	116.98	116.98	37922
8/29/2016	9:42 AM	117.02	117.03	116.99	117	17363
8/29/2016	9:43 AM	117.04	117.04	116.99	117	53155
8/29/2016	9:44 AM	117.07	117.09	117.04	117.05	56618
8/29/2016	9:45 AM	117.08	117.08	117.03	117.08	59495
8/29/2016	9:46 AM	117.05	117.09	117.04	117.08	35757
8/29/2016	9:47 AM	117.05	117.06	117.01	117.06	49117
8/29/2016	9:48 AM	117.07	117.1	117.05	117.06	46350
8/29/2016	9:49 AM	117.031	117.09	117.031	117.07	27316
8/29/2016	9:50 AM	117	117.07	116.99	117.04	54926
8/29/2016	9:51 AM	116.99	117.02	116.99	117.01	44990
8/29/2016	9:52 AM	117.04	117.04	117	117	41613
8/29/2016	9:53 AM	116.98	117.04	116.9781	117.04	37256
8/29/2016	9:54 AM	117	117.02	116.97	116.98	47829
8/29/2016	9:55 AM	117.03	117.04	117.01	117.01	17195
8/29/2016	9:56 AM	117.05	117.06	117.0299	117.0299	16240
8/29/2016	9:57 AM	117.05	117.06	117.03	117.05	5931
8/29/2016	9:58 AM	116.97	117.04	116.96	117.04	20651
8/29/2016	9:59 AM	116.96	116.99	116.95	116.98	37817
8/29/2016	10:00 AM	117.01	117.01	116.961	116.961	11522
8/29/2016	10:01 AM	117.02	117.02	116.981	117.01	42857
8/29/2016	10:02 AM	117.01	117.02	117	117.02	6115
8/29/2016	10:03 AM	116.99	117.04	116.99	117.01	101774
8/29/2016	10:04 AM	116.95	117	116.93	116.99	63310
8/29/2016	10:05 AM	117.03	117.03	116.96	116.96	25644
8/29/2016	10:06 AM	117.03	117.07	117.025	117.03	37204
8/29/2016	10:07 AM	117.04	117.06	117.03	117.04	44651
8/29/2016	10:08 AM	117.05	117.05	117.03	117.05	9067
8/29/2016	10:09 AM	116.99	117.04	116.99	117.04	15708
8/29/2016	10:10 AM	116.9971	117.01	116.99	117	17160
8/29/2016	10:11 AM	117	117.02	116.995	116.995	18281
8/29/2016	10:12 AM	116.994	117.01	116.99	117.01	20910
8/29/2016	10:13 AM	117.04	117.04	116.9936	117	20906
8/29/2016	10:14 AM	117.0085	117.055	117	117.04	27467
8/29/2016	10:15 AM	116.96	117.01	116.9515	117	18029
8/29/2016	10:16 AM	116.98	117	116.96	116.96	18063
8/29/2016	10:17 AM	116.97	116.98	116.97	116.98	12139
8/29/2016	10:18 AM	116.9307	116.98	116.9307	116.98	17717
8/29/2016	10:19 AM	116.96	116.96	116.94	116.94	12443
8/29/2016	10:20 AM	116.97	116.97	116.94	116.9535	13632
8/29/2016	10:21 AM	116.97	116.98	116.96	116.96	2431
8/29/2016	10:22 AM	116.9301	116.96	116.93	116.95	12614
8/29/2016	10:23 AM	116.91	116.93	116.89	116.93	25296
8/29/2016	10:24 AM	116.92	116.94	116.8981	116.92	167256
8/29/2016	10:25 AM	116.94	116.94	116.91	116.92	29406
8/29/2016	10:26 AM	116.9764	116.99	116.9342	116.9342	12033
8/29/2016	10:27 AM	116.99	117	116.98	116.98	15088
8/29/2016	10:28 AM	116.9665	116.99	116.9665	116.9893	13715
8/29/2016	10:29 AM	116.97	116.97	116.955	116.96	8501
8/29/2016	10:30 AM	116.95	116.96	116.93	116.96	37765
8/29/2016	10:31 AM	117	117	116.94	116.945	34597
8/29/2016	10:32 AM	116.96	117.01	116.96	117	50290
8/29/2016	10:33 AM	116.9	116.9477	116.871	116.9477	15493
8/29/2016	10:34 AM	116.93	116.94	116.902	116.902	9583
8/29/2016	10:35 AM	116.91	116.9399	116.89	116.92	19464
8/29/2016	10:36 AM	116.881	116.93	116.881	116.92	32376
8/29/2016	10:37 AM	116.87	116.8999	116.86	116.8807	7634
8/29/2016	10:38 AM	116.84	116.8791	116.84	116.87	16931
8/29/2016	10:39 AM	116.83	116.85	116.83	116.84	13619
8/29/2016	10:40 AM	116.86	116.87	116.84	116.84	39281
8/29/2016	10:41 AM	116.9	116.92	116.87	116.87	17596
8/29/2016	10:42 AM	116.91	116.92	116.9	116.9	7531
8/29/2016	10:43 AM	116.9	116.92	116.895	116.92	2000
8/29/2016	10:44 AM	116.89	116.91	116.89	116.91	4247
8/29/2016	10:45 AM	116.9	116.93	116.8939	116.8939	8389
8/29/2016	10:46 AM	116.94	116.94	116.9	116.92	21285
8/29/2016	10:47 AM	116.95	116.97	116.94	116.94	30110
8/29/2016	10:48 AM	116.95	116.95	116.94	116.9499	12737
8/29/2016	10:49 AM	116.94	116.96	116.94	116.96	2313
8/29/2016	10:50 AM	116.96	116.96	116.94	116.94	22636
8/29/2016	10:51 AM	116.97	116.99	116.97	116.97	13894
8/29/2016	10:52 AM	116.995	117.02	116.97	116.97	38974
8/29/2016	10:53 AM	116.96	116.99	116.95	116.99	12539
8/29/2016	10:54 AM	116.975	116.975	116.95	116.97	46676
8/29/2016	10:55 AM	116.93	116.97	116.91	116.97	31479
8/29/2016	10:56 AM	116.92	116.93	116.92	116.93	3707
8/29/2016	10:57 AM	116.94	116.94	116.925	116.93	3356
8/29/2016	10:58 AM	116.935	116.94	116.9262	116.94	3929
8/29/2016	10:59 AM	116.92	116.949	116.91	116.94	5995
8/29/2016	11:00 AM	116.9	116.9147	116.9	116.91	12653
8/29/2016	11:01 AM	116.91	116.94	116.91	116.91	15836
8/29/2016	11:02 AM	116.92	116.92	116.905	116.92	9958
8/29/2016	11:03 AM	116.91	116.93	116.91	116.93	1844
8/29/2016	11:04 AM	116.92	116.9391	116.909	116.909	5266
8/29/2016	11:05 AM	116.92	116.93	116.92	116.92	1000
8/29/2016	11:06 AM	116.94	116.95	116.93	116.93	4216
8/29/2016	11:07 AM	116.92	116.93	116.89	116.93	7062
8/29/2016	11:08 AM	116.93	116.93	116.92	116.92	7458
8/29/2016	11:09 AM	116.93	116.94	116.92	116.94	26623
8/29/2016	11:10 AM	116.925	116.93	116.91	116.93	10548
8/29/2016	11:11 AM	116.93	116.94	116.93	116.93	3640
8/29/2016	11:12 AM	116.949	116.95	116.9257	116.93	6629
8/29/2016	11:13 AM	116.94	116.94	116.93	116.94	13795
8/29/2016	11:14 AM	116.95	116.97	116.94	116.94	12736
8/29/2016	11:15 AM	116.93	116.95	116.93	116.94	19577
8/29/2016	11:16 AM	116.96	116.9675	116.93	116.93	7733
8/29/2016	11:17 AM	116.964	116.965	116.958	116.965	31961
8/29/2016	11:18 AM	116.95	116.9699	116.95	116.965	7944
8/29/2016	11:19 AM	116.93	116.9493	116.93	116.9493	9392
8/29/2016	11:20 AM	116.86	116.93	116.86	116.93	57123
8/29/2016	11:21 AM	116.9	116.9	116.865	116.87	12559
8/29/2016	11:22 AM	116.9	116.9	116.87	116.89	26037
8/29/2016	11:23 AM	116.9	116.92	116.895	116.895	18595
8/29/2016	11:24 AM	116.901	116.91	116.9	116.9	6933
8/29/2016	11:25 AM	116.89	116.905	116.885	116.9	5863
8/29/2016	11:26 AM	116.9	116.9	116.89	116.89	4105
8/29/2016	11:27 AM	116.9	116.9	116.89	116.9	13820
8/29/2016	11:28 AM	116.91	116.91	116.9	116.9	4661
8/29/2016	11:29 AM	116.94	116.94	116.9	116.9	5750
8/29/2016	11:30 AM	116.95	116.95	116.94	116.94	3691
8/29/2016	11:31 AM	116.95	116.98	116.95	116.96	37657
8/29/2016	11:32 AM	116.915	116.94	116.89	116.94	4400
8/29/2016	11:33 AM	116.92	116.93	116.9	116.91	5809
8/29/2016	11:34 AM	116.91	116.92	116.89	116.92	9010
8/29/2016	11:35 AM	116.94	116.94	116.91	116.91	7449
8/29/2016	11:36 AM	116.945	116.95	116.9365	116.9399	6986
8/29/2016	11:37 AM	116.97	116.97	116.94	116.94	42509
8/29/2016	11:38 AM	116.95	116.97	116.93	116.97	7761
8/29/2016	11:39 AM	116.96	116.98	116.96	116.96	5884
8/29/2016	11:40 AM	116.9645	116.965	116.9599	116.96	1868
8/29/2016	11:41 AM	117	117	116.97	116.97	6137
8/29/2016	11:42 AM	117.0092	117.01	117	117.001	3106
8/29/2016	11:43 AM	117.06	117.07	117.01	117.01	84932
8/29/2016	11:44 AM	117.06	117.07	117.045	117.06	18112
8/29/2016	11:45 AM	117.05	117.07	117.04	117.0699	6050
8/29/2016	11:46 AM	117.08	117.08	117.0596	117.06	25489
8/29/2016	11:47 AM	117.1001	117.13	117.08	117.08	79117
8/29/2016	11:48 AM	117.12	117.13	117.1	117.12	46989
8/29/2016	11:49 AM	117.115	117.12	117.11	117.12	17950
8/29/2016	11:50 AM	117.16	117.16	117.12	117.12	98486
8/29/2016	11:51 AM	117.15	117.175	117.15	117.17	19162
8/29/2016	11:52 AM	117.19	117.19	117.16	117.16	26286
8/29/2016	11:53 AM	117.1558	117.18	117.15	117.18	12829
8/29/2016	11:54 AM	117.175	117.18	117.15	117.155	5734
8/29/2016	11:55 AM	117.14	117.17	117.14	117.17	39464
8/29/2016	11:56 AM	117.15	117.15	117.1361	117.15	15279
8/29/2016	11:57 AM	117.16	117.17	117.16	117.16	6761
8/29/2016	11:58 AM	117.13	117.15	117.13	117.15	16990
8/29/2016	11:59 AM	117.13	117.1399	117.12	117.13	13001
8/29/2016	12:00 PM	117.15	117.15	117.13	117.13	11271
8/29/2016	12:01 PM	117.13	117.15	117.12	117.1411	15899
8/29/2016	12:02 PM	117.14	117.14	117.115	117.12	6471
8/29/2016	12:03 PM	117.15	117.15	117.13	117.14	5746
8/29/2016	12:04 PM	117.11	117.15	117.11	117.149	4564
8/29/2016	12:05 PM	117.12	117.12	117.11	117.11	4292
8/29/2016	12:06 PM	117.12	117.13	117.12	117.1282	10252
8/29/2016	12:07 PM	117.12	117.15	117.12	117.12	48144
8/29/2016	12:08 PM	117.125	117.13	117.12	117.13	1810
8/29/2016	12:09 PM	117.13	117.13	117.12	117.12	1908
8/29/2016	12:10 PM	117.145	117.15	117.121	117.13	8035
8/29/2016	12:11 PM	117.15	117.16	117.15	117.15	10883
8/29/2016	12:12 PM	117.172	117.18	117.16	117.16	35153
8/29/2016	12:13 PM	117.18	117.2	117.177	117.18	19636
8/29/2016	12:14 PM	117.18	117.19	117.18	117.19	5205
8/29/2016	12:15 PM	117.1782	117.1865	117.17	117.18	8189
8/29/2016	12:16 PM	117.1788	117.19	117.1737	117.1737	4189
8/29/2016	12:17 PM	117.19	117.19	117.17	117.18	8915
8/29/2016	12:18 PM	117.2	117.21	117.19	117.19	17531
8/29/2016	12:19 PM	117.16	117.2089	117.16	117.201	14830
8/29/2016	12:20 PM	117.17	117.18	117.16	117.17	7696
8/29/2016	12:21 PM	117.19	117.19	117.17	117.18	9291
8/29/2016	12:22 PM	117.16	117.19	117.16	117.19	9570
8/29/2016	12:23 PM	117.145	117.16	117.14	117.16	7295
8/29/2016	12:24 PM	117.11	117.14	117.1007	117.14	32519
8/29/2016	12:25 PM	117.14	117.141	117.1001	117.11	10228
8/29/2016	12:26 PM	117.14	117.15	117.13	117.14	3224
8/29/2016	12:27 PM	117.121	117.1462	117.12	117.14	10289
8/29/2016	12:28 PM	117.13	117.13	117.12	117.12	9390
8/29/2016	12:29 PM	117.11	117.14	117.11	117.14	16269
8/29/2016	12:30 PM	117.12	117.12	117.11	117.11	2215
8/29/2016	12:31 PM	117.1	117.1273	117.0961	117.115	6984
8/29/2016	12:32 PM	117.116	117.12	117.101	117.101	12799
8/29/2016	12:33 PM	117.13	117.13	117.111	117.111	9409
8/29/2016	12:34 PM	117.11	117.126	117.11	117.12	5130
8/29/2016	12:35 PM	117.11	117.1148	117.1	117.11	6988
8/29/2016	12:36 PM	117.1207	117.1299	117.11	117.11	1200
8/29/2016	12:37 PM	117.13	117.13	117.115	117.12	1526
8/29/2016	12:38 PM	117.127	117.13	117.127	117.13	3822
8/29/2016	12:39 PM	117.131	117.14	117.12	117.125	2800
8/29/2016	12:40 PM	117.12	117.13	117.115	117.13	2500
8/29/2016	12:41 PM	117.13	117.13	117.119	117.119	1485
8/29/2016	12:42 PM	117.135	117.14	117.135	117.14	961
8/29/2016	12:43 PM	117.14	117.14	117.14	117.14	1300
8/29/2016	12:44 PM	117.125	117.14	117.125	117.14	36525
8/29/2016	12:45 PM	117.13	117.135	117.13	117.13	2241
8/29/2016	12:46 PM	117.173	117.18	117.13	117.13	18747
8/29/2016	12:47 PM	117.19	117.2	117.17	117.17	13106
8/29/2016	12:48 PM	117.1999	117.2	117.19	117.19	6239
8/29/2016	12:49 PM	117.21	117.21	117.1904	117.1904	9500
8/29/2016	12:50 PM	117.22	117.23	117.205	117.205	32259
8/29/2016	12:51 PM	117.22	117.23	117.21	117.22	5786
8/29/2016	12:52 PM	117.21	117.22	117.21	117.22	5723
8/29/2016	12:53 PM	117.21	117.2199	117.21	117.21	12004
8/29/2016	12:54 PM	117.219	117.22	117.2088	117.21	4893
8/29/2016	12:55 PM	117.2073	117.22	117.2	117.215	1891
8/29/2016	12:56 PM	117.23	117.23	117.201	117.21	11716
8/29/2016	12:57 PM	117.23	117.235	117.22	117.23	14947
8/29/2016	12:58 PM	117.205	117.24	117.2	117.23	23779
8/29/2016	12:59 PM	117.2237	117.23	117.21	117.21	7608
8/29/2016	1:00 PM	117.24	117.24	117.22	117.22	15800
8/29/2016	1:01 PM	117.24	117.24	117.229	117.24	22863
8/29/2016	1:02 PM	117.24	117.24	117.23	117.23	4712
8/29/2016	1:03 PM	117.251	117.251	117.24	117.25	14373
8/29/2016	1:04 PM	117.235	117.25	117.235	117.25	8979
8/29/2016	1:05 PM	117.2201	117.24	117.22	117.24	23515
8/29/2016	1:06 PM	117.19	117.23	117.19	117.23	15438
8/29/2016	1:07 PM	117.185	117.19	117.175	117.18	6184
8/29/2016	1:08 PM	117.21	117.21	117.1899	117.1899	12569
8/29/2016	1:09 PM	117.21	117.21	117.21	117.21	2800
8/29/2016	1:10 PM	117.1988	117.202	117.19	117.201	6099
8/29/2016	1:11 PM	117.21	117.21	117.191	117.2	5540
8/29/2016	1:12 PM	117.21	117.21	117.2	117.21	11901
8/29/2016	1:13 PM	117.2	117.22	117.195	117.2019	59450
8/29/2016	1:14 PM	117.2	117.21	117.2	117.2065	648
8/29/2016	1:15 PM	117.21	117.21	117.194	117.2052	3389
8/29/2016	1:16 PM	117.2	117.2	117.19	117.2	9430
8/29/2016	1:17 PM	117.18	117.2	117.18	117.2	15667
8/29/2016	1:18 PM	117.19	117.19	117.17	117.19	15276
8/29/2016	1:19 PM	117.175	117.19	117.175	117.18	5096
8/29/2016	1:20 PM	117.185	117.19	117.175	117.175	21200
8/29/2016	1:21 PM	117.195	117.2	117.185	117.19	22768
8/29/2016	1:22 PM	117.19	117.2	117.19	117.195	17400
8/29/2016	1:23 PM	117.2	117.2	117.1875	117.19	12121
8/29/2016	1:24 PM	117.2	117.21	117.2	117.2	3500
8/29/2016	1:25 PM	117.2	117.21	117.1939	117.2	5069
8/29/2016	1:26 PM	117.16	117.21	117.16	117.2	27465
8/29/2016	1:27 PM	117.17	117.2	117.17	117.17	11029
8/29/2016	1:28 PM	117.18	117.18	117.17	117.17	3815
8/29/2016	1:29 PM	117.18	117.18	117.17	117.17	4602
8/29/2016	1:30 PM	117.18	117.185	117.18	117.18	8353
8/29/2016	1:31 PM	117.205	117.205	117.18	117.18	14266
8/29/2016	1:32 PM	117.1975	117.21	117.195	117.21	12541
8/29/2016	1:33 PM	117.19	117.2	117.18	117.2	43874
8/29/2016	1:34 PM	117.1773	117.187	117.175	117.1801	23066
8/29/2016	1:35 PM	117.16	117.179	117.16	117.175	6920
8/29/2016	1:36 PM	117.18	117.18	117.16	117.16	1047
8/29/2016	1:37 PM	117.18	117.19	117.17	117.18	3992
8/29/2016	1:38 PM	117.1955	117.2	117.19	117.19	5753
8/29/2016	1:39 PM	117.2	117.21	117.19	117.195	6973
8/29/2016	1:40 PM	117.2	117.21	117.2	117.2	1600
8/29/2016	1:41 PM	117.23	117.23	117.205	117.205	11900
8/29/2016	1:42 PM	117.225	117.23	117.22	117.228	6331
8/29/2016	1:43 PM	117.22	117.22	117.2	117.22	115904
8/29/2016	1:44 PM	117.2	117.22	117.2	117.21	31613
8/29/2016	1:45 PM	117.2	117.21	117.1963	117.2	3073
8/29/2016	1:46 PM	117.21	117.21	117.2099	117.2099	1800
8/29/2016	1:47 PM	117.215	117.22	117.21	117.22	5655
8/29/2016	1:48 PM	117.21	117.22	117.2049	117.2136	29029
8/29/2016	1:49 PM	117.21	117.21	117.2	117.21	7626
8/29/2016	1:50 PM	117.2173	117.22	117.206	117.21	63467
8/29/2016	1:51 PM	117.2	117.215	117.2	117.2139	14266
8/29/2016	1:52 PM	117.23	117.23	117.2001	117.205	56312
8/29/2016	1:53 PM	117.22	117.235	117.22	117.23	14559
8/29/2016	1:54 PM	117.21	117.22	117.21	117.22	13901
8/29/2016	1:55 PM	117.2	117.21	117.183	117.21	10087
8/29/2016	1:56 PM	117.19	117.2	117.16	117.2	61957
8/29/2016	1:57 PM	117.19	117.19	117.18	117.19	5300
8/29/2016	1:58 PM	117.174	117.19	117.174	117.19	16414
8/29/2016	1:59 PM	117.2	117.2036	117.17	117.18	24751
8/29/2016	2:00 PM	117.2	117.21	117.1901	117.2	3207
8/29/2016	2:01 PM	117.21	117.21	117.195	117.195	4113
8/29/2016	2:02 PM	117.21	117.22	117.21	117.21	10680
8/29/2016	2:03 PM	117.21	117.215	117.2	117.21	5647
8/29/2016	2:04 PM	117.23	117.23	117.218	117.22	5351
8/29/2016	2:05 PM	117.22	117.23	117.22	117.225	2918
8/29/2016	2:06 PM	117.22	117.22	117.2	117.22	9369
8/29/2016	2:07 PM	117.21	117.22	117.21	117.2146	2460
8/29/2016	2:08 PM	117.21	117.22	117.21	117.21	7381
8/29/2016	2:09 PM	117.2107	117.22	117.2	117.21	12362
8/29/2016	2:10 PM	117.205	117.22	117.2	117.22	2795
8/29/2016	2:11 PM	117.2066	117.22	117.2	117.2	4041
8/29/2016	2:12 PM	117.21	117.22	117.205	117.205	5963
8/29/2016	2:13 PM	117.215	117.22	117.205	117.205	2050
8/29/2016	2:14 PM	117.21	117.22	117.21	117.21	1770
8/29/2016	2:15 PM	117.21	117.22	117.21	117.21	2955
8/29/2016	2:16 PM	117.18	117.215	117.18	117.215	19433
8/29/2016	2:17 PM	117.17	117.19	117.17	117.18	22556
8/29/2016	2:18 PM	117.14	117.17	117.14	117.17	9779
8/29/2016	2:19 PM	117.17	117.17	117.15	117.15	6200
8/29/2016	2:20 PM	117.1719	117.1719	117.16	117.16	12325
8/29/2016	2:21 PM	117.1701	117.18	117.1701	117.18	4674
8/29/2016	2:22 PM	117.185	117.19	117.18	117.18	14614
8/29/2016	2:23 PM	117.185	117.19	117.18	117.19	2100
8/29/2016	2:24 PM	117.1649	117.18	117.16	117.18	4834
8/29/2016	2:25 PM	117.16	117.16	117.15	117.16	3117
8/29/2016	2:26 PM	117.12	117.16	117.12	117.16	6692
8/29/2016	2:27 PM	117.105	117.13	117.1	117.12	39967
8/29/2016	2:28 PM	117.102	117.11	117.1	117.11	17786
8/29/2016	2:29 PM	117.1	117.1	117.085	117.1	25684
8/29/2016	2:30 PM	117.09	117.1	117.0804	117.1	57212
8/29/2016	2:31 PM	117.0799	117.115	117.079	117.09	69109
8/29/2016	2:32 PM	117.09	117.1	117.07	117.09	10846
8/29/2016	2:33 PM	117.08	117.09	117.07	117.09	18279
8/29/2016	2:34 PM	117.08	117.0866	117.07	117.0866	16551
8/29/2016	2:35 PM	117.1	117.11	117.075	117.075	11891
8/29/2016	2:36 PM	117.11	117.116	117.095	117.1	26086
8/29/2016	2:37 PM	117.12	117.12	117.11	117.1162	23277
8/29/2016	2:38 PM	117.1	117.11	117.09	117.11	11501
8/29/2016	2:39 PM	117.09	117.11	117.09	117.109	6318
8/29/2016	2:40 PM	117.09	117.1073	117.09	117.09	21074
8/29/2016	2:41 PM	117.05	117.1	117.04	117.09	20786
8/29/2016	2:42 PM	117.06	117.0639	117.04	117.054	66178
8/29/2016	2:43 PM	117.08	117.08	117.06	117.065	8390
8/29/2016	2:44 PM	117.085	117.0899	117.08	117.08	14971
8/29/2016	2:45 PM	117.065	117.085	117.06	117.085	5443
8/29/2016	2:46 PM	117.057	117.065	117.05	117.0601	10928
8/29/2016	2:47 PM	117.0536	117.06	117.05	117.06	1900
8/29/2016	2:48 PM	117.06	117.06	117.04	117.05	8633
8/29/2016	2:49 PM	117.04	117.06	117.04	117.05	23009
8/29/2016	2:50 PM	117.05	117.05	117.03	117.04	24660
8/29/2016	2:51 PM	117.08	117.08	117.05	117.05	30061
8/29/2016	2:52 PM	117.0835	117.0899	117.07	117.075	15812
8/29/2016	2:53 PM	117.0835	117.09	117.08	117.08	25612
8/29/2016	2:54 PM	117.08	117.095	117.0765	117.08	10069
8/29/2016	2:55 PM	117.09	117.1	117.08	117.09	14867
8/29/2016	2:56 PM	117.08	117.09	117.07	117.0865	16081
8/29/2016	2:57 PM	117.11	117.11	117.07	117.08	13062
8/29/2016	2:58 PM	117.1	117.11	117.1	117.11	22513
8/29/2016	2:59 PM	117.09	117.1	117.09	117.09	6162
8/29/2016	3:00 PM	117.1	117.1	117.08	117.09	11990
8/29/2016	3:01 PM	117.08	117.105	117.08	117.1	11963
8/29/2016	3:02 PM	117.06	117.085	117.06	117.07	29471
8/29/2016	3:03 PM	117.04	117.06	117.035	117.06	55969
8/29/2016	3:04 PM	117.065	117.0655	117.04	117.04	23199
8/29/2016	3:05 PM	117.065	117.07	117.05	117.065	8016
8/29/2016	3:06 PM	117.075	117.08	117.069	117.07	15466
8/29/2016	3:07 PM	117.0835	117.085	117.07	117.0792	13708
8/29/2016	3:08 PM	117.063	117.08	117.06	117.08	15183
8/29/2016	3:09 PM	117.065	117.07	117.06	117.065	5117
8/29/2016	3:10 PM	117.08	117.08	117.055	117.065	12100
8/29/2016	3:11 PM	117.08	117.085	117.0702	117.075	20699
8/29/2016	3:12 PM	117.09	117.09	117.08	117.085	7226
8/29/2016	3:13 PM	117.11	117.12	117.0936	117.1	37146
8/29/2016	3:14 PM	117.11	117.11	117.0967	117.11	16964
8/29/2016	3:15 PM	117.0849	117.109	117.08	117.109	23231
8/29/2016	3:16 PM	117.0815	117.09	117.08	117.08	19529
8/29/2016	3:17 PM	117.0736	117.085	117.0712	117.0801	5709
8/29/2016	3:18 PM	117.0864	117.09	117.07	117.08	12132
8/29/2016	3:19 PM	117.09	117.095	117.0823	117.09	13062
8/29/2016	3:20 PM	117.105	117.105	117.0864	117.09	20533
8/29/2016	3:21 PM	117.12	117.12	117.1	117.11	60771
8/29/2016	3:22 PM	117.12	117.12	117.106	117.12	103704
8/29/2016	3:23 PM	117.12	117.13	117.11	117.12	139580
8/29/2016	3:24 PM	117.04	117.12	117.04	117.12	169060
8/29/2016	3:25 PM	117.01	117.04	117.01	117.04	34645
8/29/2016	3:26 PM	116.99	117.01	116.98	117.01	36536
8/29/2016	3:27 PM	117.02	117.02	116.97	116.98	71554
8/29/2016	3:28 PM	117.03	117.036	117.01	117.02	23794
8/29/2016	3:29 PM	117.03	117.05	117.03	117.03	10924
8/29/2016	3:30 PM	117.01	117.0466	117.01	117.03	12773
8/29/2016	3:31 PM	116.995	117.0136	116.995	117.009	16479
8/29/2016	3:32 PM	117	117.01	116.97	116.995	30946
8/29/2016	3:33 PM	117	117.01	116.99	116.99	31892
8/29/2016	3:34 PM	116.99	117	116.98	117	16277
8/29/2016	3:35 PM	116.96	116.99	116.96	116.99	20261
8/29/2016	3:36 PM	116.995	116.995	116.96	116.96	21228
8/29/2016	3:37 PM	117	117.01	116.99	116.9965	6559
8/29/2016	3:38 PM	117.005	117.01	116.99	117.01	59709
8/29/2016	3:39 PM	117	117.01	116.995	117.005	16150
8/29/2016	3:40 PM	117.01	117.02	116.995	117.009	35315
8/29/2016	3:41 PM	117	117.015	117	117.005	55964
8/29/2016	3:42 PM	116.995	117	116.981	116.9973	75416
8/29/2016	3:43 PM	116.97	117	116.961	116.99	37813
8/29/2016	3:44 PM	116.97	116.99	116.97	116.98	36789
8/29/2016	3:45 PM	116.925	116.97	116.92	116.966	48324
8/29/2016	3:46 PM	116.96	116.97	116.92	116.93	160243
8/29/2016	3:47 PM	116.95	116.98	116.95	116.955	37457
8/29/2016	3:48 PM	116.965	116.97	116.95	116.96	45116
8/29/2016	3:49 PM	116.99	116.99	116.97	116.97	62756
8/29/2016	3:50 PM	116.97	116.9862	116.96	116.98	49384
8/29/2016	3:51 PM	116.97	116.98	116.965	116.97	68454
8/29/2016	3:52 PM	116.97	116.99	116.97	116.98	44874
8/29/2016	3:53 PM	116.975	116.98	116.97	116.98	46658
8/29/2016	3:54 PM	116.98	116.98	116.96	116.97	64640
8/29/2016	3:55 PM	116.97	116.98	116.97	116.98	60241
8/29/2016	3:56 PM	116.92	116.97	116.92	116.97	113542
8/29/2016	3:57 PM	116.915	116.93	116.91	116.93	146428
8/29/2016	3:58 PM	116.945	116.95	116.91	116.92	161912
8/29/2016	3:59 PM	116.96	116.98	116.94	116.94	297776
8/29/2016	4:00 PM	116.94	116.96	116.92	116.96	677079
8/30/2016	9:31 AM	116.9	116.92	116.74	116.74	117584
8/30/2016	9:32 AM	116.91	116.91	116.85	116.89	75206
8/30/2016	9:33 AM	116.9	116.93	116.89	116.91	58130
8/30/2016	9:34 AM	117	117	116.9	116.9	37005
8/30/2016	9:35 AM	117.04	117.04	116.99	117	58543
8/30/2016	9:36 AM	117.04	117.09	117.04	117.05	68967
8/30/2016	9:37 AM	117.04	117.08	117.02	117.03	47272
8/30/2016	9:38 AM	117.03	117.05	117.0101	117.04	22615
8/30/2016	9:39 AM	116.93	117.03	116.9	117.03	53196
8/30/2016	9:40 AM	116.96	116.98	116.91	116.93	28662
8/30/2016	9:41 AM	116.93	116.97	116.9	116.97	49053
8/30/2016	9:42 AM	116.845	116.98	116.83	116.94	50587
8/30/2016	9:43 AM	116.87	116.91	116.845	116.85	104195
8/30/2016	9:44 AM	116.86	116.88	116.84	116.87	177348
8/30/2016	9:45 AM	116.92	116.95	116.86	116.86	44925
8/30/2016	9:46 AM	116.97	116.97	116.9	116.93	289385
8/30/2016	9:47 AM	116.94	116.98	116.92	116.98	30143
8/30/2016	9:48 AM	116.9299	116.97	116.8872	116.95	20966
8/30/2016	9:49 AM	116.95	116.96	116.9	116.93	24123
8/30/2016	9:50 AM	116.97	117	116.91	116.95	107329
8/30/2016	9:51 AM	116.9	116.99	116.9	116.97	87623
8/30/2016	9:52 AM	116.86	116.92	116.821	116.89	58344
8/30/2016	9:53 AM	116.94	116.96	116.85	116.85	21058
8/30/2016	9:54 AM	116.95	116.9936	116.94	116.94	32123
8/30/2016	9:55 AM	116.99	117	116.94	116.94	55108
8/30/2016	9:56 AM	116.97	117.01	116.97	116.99	23060
8/30/2016	9:57 AM	116.94	116.98	116.94	116.98	57536
8/30/2016	9:58 AM	116.97	116.98	116.91	116.935	12886
8/30/2016	9:59 AM	116.97	116.99	116.96	116.97	13736
8/30/2016	10:00 AM	116.98	116.99	116.965	116.97	30633
8/30/2016	10:01 AM	116.96	116.98	116.91	116.98	41536
8/30/2016	10:02 AM	116.95	116.98	116.93	116.97	20592
8/30/2016	10:03 AM	116.97	116.97	116.945	116.95	41474
8/30/2016	10:04 AM	117.05	117.06	116.96	116.97	57759
8/30/2016	10:05 AM	117	117.05	116.99	117.05	20091
8/30/2016	10:06 AM	117.03	117.04	116.99	117.01	9725
8/30/2016	10:07 AM	117.02	117.05	117.0101	117.03	32190
8/30/2016	10:08 AM	116.86	117.02	116.86	117.01	71585
8/30/2016	10:09 AM	116.79	116.86	116.71	116.86	127586
8/30/2016	10:10 AM	116.83	116.84	116.79	116.79	75204
8/30/2016	10:11 AM	116.77	116.8301	116.76	116.83	47697
8/30/2016	10:12 AM	116.78	116.8	116.75	116.76	52870
8/30/2016	10:13 AM	116.73	116.77	116.73	116.77	23816
8/30/2016	10:14 AM	116.7	116.72	116.65	116.72	80935
8/30/2016	10:15 AM	116.65	116.7	116.65	116.69	93329
8/30/2016	10:16 AM	116.68	116.7	116.64	116.64	48406
8/30/2016	10:17 AM	116.7	116.72	116.69	116.69	27513
8/30/2016	10:18 AM	116.72	116.73	116.685	116.7	20790
8/30/2016	10:19 AM	116.57	116.71	116.57	116.71	105201
8/30/2016	10:20 AM	116.56	116.598	116.55	116.575	96084
8/30/2016	10:21 AM	116.5872	116.59	116.54	116.5501	60539
8/30/2016	10:22 AM	116.58	116.59	116.57	116.58	24593
8/30/2016	10:23 AM	116.61	116.62	116.58	116.59	32255
8/30/2016	10:24 AM	116.61	116.6207	116.59	116.6	19550
8/30/2016	10:25 AM	116.6	116.61	116.585	116.6	17558
8/30/2016	10:26 AM	116.595	116.61	116.59	116.59	11950
8/30/2016	10:27 AM	116.59	116.6	116.585	116.59	18002
8/30/2016	10:28 AM	116.63	116.6301	116.59	116.59	30578
8/30/2016	10:29 AM	116.64	116.64	116.625	116.63	44656
8/30/2016	10:30 AM	116.66	116.67	116.63	116.64	41058
8/30/2016	10:31 AM	116.6365	116.68	116.625	116.66	42692
8/30/2016	10:32 AM	116.6	116.6493	116.59	116.624	113860
8/30/2016	10:33 AM	116.52	116.61	116.5	116.61	202939
8/30/2016	10:34 AM	116.41	116.52	116.39	116.52	111673
8/30/2016	10:35 AM	116.34	116.4	116.32	116.4	87478
8/30/2016	10:36 AM	116.51	116.51	116.32	116.34	64623
8/30/2016	10:37 AM	116.47	116.515	116.45	116.51	43878
8/30/2016	10:38 AM	116.47	116.49	116.44	116.46	31862
8/30/2016	10:39 AM	116.43	116.47	116.42	116.465	14138
8/30/2016	10:40 AM	116.45	116.46	116.42	116.43	39931
8/30/2016	10:41 AM	116.49	116.499	116.45	116.45	23990
8/30/2016	10:42 AM	116.5	116.51	116.47	116.49	26918
8/30/2016	10:43 AM	116.51	116.52	116.49	116.5	27538
8/30/2016	10:44 AM	116.49	116.5262	116.49	116.52	39430
8/30/2016	10:45 AM	116.54	116.55	116.485	116.49	36832
8/30/2016	10:46 AM	116.4901	116.535	116.49	116.53	32137
8/30/2016	10:47 AM	116.48	116.5	116.48	116.495	20444
8/30/2016	10:48 AM	116.5	116.53	116.46	116.475	20298
8/30/2016	10:49 AM	116.5493	116.57	116.4982	116.51	13397
8/30/2016	10:50 AM	116.54	116.54	116.52	116.54	24585
8/30/2016	10:51 AM	116.53	116.54	116.5	116.52	72098
8/30/2016	10:52 AM	116.48	116.53	116.48	116.53	71555
8/30/2016	10:53 AM	116.45	116.49	116.45	116.48	76199
8/30/2016	10:54 AM	116.44	116.48	116.4201	116.45	65946
8/30/2016	10:55 AM	116.461	116.475	116.4356	116.44	39509
8/30/2016	10:56 AM	116.45	116.46	116.44	116.46	18972
8/30/2016	10:57 AM	116.49	116.49	116.44	116.45	23784
8/30/2016	10:58 AM	116.48	116.4933	116.47	116.49	17072
8/30/2016	10:59 AM	116.52	116.52	116.47	116.48	51996
8/30/2016	11:00 AM	116.48	116.53	116.47	116.52	55808
8/30/2016	11:01 AM	116.47	116.48	116.46	116.46	22154
8/30/2016	11:02 AM	116.54	116.545	116.46	116.4765	120899
8/30/2016	11:03 AM	116.54	116.55	116.515	116.54	63645
8/30/2016	11:04 AM	116.58	116.6	116.54	116.54	27288
8/30/2016	11:05 AM	116.62	116.63	116.5635	116.58	37273
8/30/2016	11:06 AM	116.6093	116.66	116.6089	116.63	33657
8/30/2016	11:07 AM	116.59	116.62	116.555	116.6	141955
8/30/2016	11:08 AM	116.56	116.6	116.56	116.59	9852
8/30/2016	11:09 AM	116.56	116.58	116.55	116.56	32811
8/30/2016	11:10 AM	116.51	116.56	116.5	116.56	9368
8/30/2016	11:11 AM	116.53	116.55	116.5	116.5	23621
8/30/2016	11:12 AM	116.52	116.54	116.48	116.54	85516
8/30/2016	11:13 AM	116.51	116.53	116.51	116.52	16842
8/30/2016	11:14 AM	116.52	116.53	116.5073	116.51	17260
8/30/2016	11:15 AM	116.4707	116.53	116.4707	116.52	18728
8/30/2016	11:16 AM	116.5	116.51	116.48	116.48	35368
8/30/2016	11:17 AM	116.51	116.52	116.5	116.51	14814
8/30/2016	11:18 AM	116.47	116.52	116.45	116.51	40405
8/30/2016	11:19 AM	116.47	116.5	116.46	116.47	23484
8/30/2016	11:20 AM	116.5169	116.53	116.48	116.48	17845
8/30/2016	11:21 AM	116.49	116.52	116.47	116.5062	24680
8/30/2016	11:22 AM	116.46	116.48	116.46	116.47	16158
8/30/2016	11:23 AM	116.48	116.48	116.46	116.47	13633
8/30/2016	11:24 AM	116.495	116.5	116.49	116.49	14348
8/30/2016	11:25 AM	116.5	116.51	116.48	116.49	10474
8/30/2016	11:26 AM	116.49	116.51	116.49	116.49	24921
8/30/2016	11:27 AM	116.45	116.5	116.45	116.5	12805
8/30/2016	11:28 AM	116.45	116.46	116.44	116.46	35677
8/30/2016	11:29 AM	116.4566	116.48	116.45	116.45	8151
8/30/2016	11:30 AM	116.47	116.47	116.45	116.46	38331
8/30/2016	11:31 AM	116.49	116.49	116.47	116.4754	15364
8/30/2016	11:32 AM	116.45	116.4948	116.45	116.48	7307
8/30/2016	11:33 AM	116.44	116.46	116.4362	116.45	18090
8/30/2016	11:34 AM	116.43	116.445	116.42	116.44	19424
8/30/2016	11:35 AM	116.43	116.44	116.41	116.4201	16599
8/30/2016	11:36 AM	116.43	116.43	116.41	116.43	23124
8/30/2016	11:37 AM	116.44	116.45	116.4236	116.4299	10404
8/30/2016	11:38 AM	116.4799	116.48	116.44	116.44	11826
8/30/2016	11:39 AM	116.47	116.48	116.46	116.48	6665
8/30/2016	11:40 AM	116.52	116.53	116.48	116.48	22225
8/30/2016	11:41 AM	116.46	116.52	116.46	116.52	5717
8/30/2016	11:42 AM	116.43	116.465	116.43	116.46	92123
8/30/2016	11:43 AM	116.42	116.44	116.42	116.43	17705
8/30/2016	11:44 AM	116.42	116.43	116.39	116.41	38837
8/30/2016	11:45 AM	116.41	116.42	116.39	116.42	37665
8/30/2016	11:46 AM	116.42	116.42	116.4	116.4	5406
8/30/2016	11:47 AM	116.43	116.4399	116.415	116.42	13529
8/30/2016	11:48 AM	116.4393	116.45	116.4261	116.43	33309
8/30/2016	11:49 AM	116.44	116.45	116.44	116.44	3384
8/30/2016	11:50 AM	116.44	116.44	116.43	116.43	28474
8/30/2016	11:51 AM	116.46	116.46	116.43	116.44	17912
8/30/2016	11:52 AM	116.49	116.495	116.4401	116.46	108173
8/30/2016	11:53 AM	116.48	116.51	116.47	116.49	31763
8/30/2016	11:54 AM	116.45	116.475	116.45	116.475	8815
8/30/2016	11:55 AM	116.47	116.477	116.46	116.46	11617
8/30/2016	11:56 AM	116.48	116.48	116.47	116.48	16439
8/30/2016	11:57 AM	116.44	116.48	116.44	116.48	9034
8/30/2016	11:58 AM	116.46	116.46	116.44	116.4448	10996
8/30/2016	11:59 AM	116.44	116.467	116.44	116.465	8263
8/30/2016	12:00 PM	116.4601	116.4601	116.43	116.43	9555
8/30/2016	12:01 PM	116.47	116.479	116.46	116.46	3603
8/30/2016	12:02 PM	116.47	116.475	116.458	116.47	7460
8/30/2016	12:03 PM	116.49	116.49	116.47	116.4726	7643
8/30/2016	12:04 PM	116.539	116.539	116.49	116.49	37150
8/30/2016	12:05 PM	116.56	116.56	116.53	116.539	33451
8/30/2016	12:06 PM	116.578	116.5899	116.56	116.56	47811
8/30/2016	12:07 PM	116.5739	116.58	116.566	116.58	15247
8/30/2016	12:08 PM	116.57	116.58	116.5601	116.5799	17573
8/30/2016	12:09 PM	116.5599	116.57	116.54	116.57	5318
8/30/2016	12:10 PM	116.58	116.58	116.55	116.555	18360
8/30/2016	12:11 PM	116.58	116.599	116.58	116.58	11451
8/30/2016	12:12 PM	116.59	116.59	116.5777	116.58	7080
8/30/2016	12:13 PM	116.5537	116.5835	116.55	116.5835	34604
8/30/2016	12:14 PM	116.53	116.56	116.51	116.55	67141
8/30/2016	12:15 PM	116.55	116.55	116.54	116.54	6129
8/30/2016	12:16 PM	116.56	116.565	116.54	116.559	8443
8/30/2016	12:17 PM	116.56	116.58	116.55	116.56	75364
8/30/2016	12:18 PM	116.57	116.57	116.55	116.57	19441
8/30/2016	12:19 PM	116.56	116.58	116.56	116.57	2475
8/30/2016	12:20 PM	116.57	116.59	116.57	116.57	7666
8/30/2016	12:21 PM	116.5701	116.58	116.5666	116.5666	4003
8/30/2016	12:22 PM	116.58	116.58	116.5799	116.5799	10572
8/30/2016	12:23 PM	116.59	116.595	116.58	116.58	9900
8/30/2016	12:24 PM	116.53	116.5935	116.53	116.59	74225
8/30/2016	12:25 PM	116.52	116.537	116.515	116.52	8044
8/30/2016	12:26 PM	116.5299	116.53	116.51	116.515	2869
8/30/2016	12:27 PM	116.5338	116.54	116.52	116.52	6310
8/30/2016	12:28 PM	116.54	116.55	116.525	116.53	6886
8/30/2016	12:29 PM	116.545	116.55	116.535	116.54	11672
8/30/2016	12:30 PM	116.52	116.57	116.51	116.55	15686
8/30/2016	12:31 PM	116.54	116.54	116.51	116.515	7375
8/30/2016	12:32 PM	116.54	116.55	116.54	116.54	1900
8/30/2016	12:33 PM	116.56	116.56	116.55	116.55	6452
8/30/2016	12:34 PM	116.55	116.56	116.549	116.56	6271
8/30/2016	12:35 PM	116.54	116.5447	116.535	116.54	1519
8/30/2016	12:36 PM	116.56	116.56	116.53	116.53	6473
8/30/2016	12:37 PM	116.58	116.58	116.56	116.56	3580
8/30/2016	12:38 PM	116.57	116.58	116.57	116.58	2640
8/30/2016	12:39 PM	116.58	116.58	116.57	116.57	6242
8/30/2016	12:40 PM	116.59	116.6	116.58	116.58	5486
8/30/2016	12:41 PM	116.61	116.61	116.59	116.59	16228
8/30/2016	12:42 PM	116.58	116.62	116.58	116.615	24671
8/30/2016	12:43 PM	116.56	116.59	116.55	116.58	23851
8/30/2016	12:44 PM	116.56	116.565	116.56	116.56	4500
8/30/2016	12:45 PM	116.549	116.5552	116.53	116.5552	11849
8/30/2016	12:46 PM	116.53	116.54	116.53	116.5301	6182
8/30/2016	12:47 PM	116.51	116.53	116.5	116.53	7020
8/30/2016	12:48 PM	116.515	116.53	116.51	116.51	15945
8/30/2016	12:49 PM	116.52	116.55	116.51	116.511	59563
8/30/2016	12:50 PM	116.52	116.54	116.52	116.5299	31156
8/30/2016	12:51 PM	116.51	116.52	116.5	116.52	41238
8/30/2016	12:52 PM	116.54	116.55	116.52	116.52	3096
8/30/2016	12:53 PM	116.52	116.54	116.52	116.54	14882
8/30/2016	12:54 PM	116.54	116.54	116.5238	116.53	8130
8/30/2016	12:55 PM	116.55	116.55	116.54	116.54	3187
8/30/2016	12:56 PM	116.52	116.55	116.52	116.55	8672
8/30/2016	12:57 PM	116.52	116.53	116.52	116.52	4660
8/30/2016	12:58 PM	116.53	116.535	116.52	116.52	2632
8/30/2016	12:59 PM	116.5199	116.53	116.5199	116.53	2249
8/30/2016	1:00 PM	116.49	116.51	116.49	116.51	3281
8/30/2016	1:01 PM	116.455	116.49	116.43	116.49	48092
8/30/2016	1:02 PM	116.49	116.49	116.4538	116.46	13142
8/30/2016	1:03 PM	116.51	116.51	116.48	116.48	24233
8/30/2016	1:04 PM	116.51	116.51	116.5	116.51	5710
8/30/2016	1:05 PM	116.49	116.51	116.49	116.51	1936
8/30/2016	1:06 PM	116.49	116.49	116.47	116.48	12463
8/30/2016	1:07 PM	116.501	116.5066	116.48	116.48	4416
8/30/2016	1:08 PM	116.5	116.5	116.48	116.5	15284
8/30/2016	1:09 PM	116.51	116.52	116.5067	116.51	8896
8/30/2016	1:10 PM	116.5	116.51	116.5	116.5	9558
8/30/2016	1:11 PM	116.51	116.52	116.5	116.5	4600
8/30/2016	1:12 PM	116.52	116.5272	116.51	116.51	5581
8/30/2016	1:13 PM	116.51	116.52	116.51	116.52	4921
8/30/2016	1:14 PM	116.5139	116.52	116.501	116.501	5889
8/30/2016	1:15 PM	116.52	116.52	116.51	116.5179	4088
8/30/2016	1:16 PM	116.49	116.52	116.49	116.515	6068
8/30/2016	1:17 PM	116.49	116.49	116.48	116.49	7146
8/30/2016	1:18 PM	116.49	116.5	116.49	116.49	2175
8/30/2016	1:19 PM	116.48	116.4864	116.475	116.48	26852
8/30/2016	1:20 PM	116.46	116.4864	116.46	116.4864	1558
8/30/2016	1:21 PM	116.46	116.47	116.451	116.46	11300
8/30/2016	1:22 PM	116.46	116.47	116.451	116.46	13082
8/30/2016	1:23 PM	116.48	116.49	116.46	116.46	6050
8/30/2016	1:24 PM	116.48	116.48	116.47	116.475	19688
8/30/2016	1:25 PM	116.49	116.49	116.47	116.48	47056
8/30/2016	1:26 PM	116.49	116.49	116.48	116.49	13411
8/30/2016	1:27 PM	116.49	116.5	116.49	116.49	1400
8/30/2016	1:28 PM	116.53	116.53	116.485	116.49	9879
8/30/2016	1:29 PM	116.47	116.53	116.47	116.53	11167
8/30/2016	1:30 PM	116.465	116.48	116.465	116.47	7252
8/30/2016	1:31 PM	116.47	116.4755	116.46	116.47	4882
8/30/2016	1:32 PM	116.5	116.5	116.48	116.48	7000
8/30/2016	1:33 PM	116.49	116.5	116.49	116.5	2175
8/30/2016	1:34 PM	116.5	116.5	116.49	116.4999	2547
8/30/2016	1:35 PM	116.4516	116.5	116.4516	116.5	13101
8/30/2016	1:36 PM	116.45	116.46	116.449	116.451	16473
8/30/2016	1:37 PM	116.4259	116.44	116.42	116.44	13836
8/30/2016	1:38 PM	116.435	116.44	116.42	116.43	11269
8/30/2016	1:39 PM	116.45	116.46	116.45	116.45	14390
8/30/2016	1:40 PM	116.45	116.4595	116.45	116.45	9277
8/30/2016	1:41 PM	116.45	116.45	116.45	116.45	2100
8/30/2016	1:42 PM	116.39	116.44	116.39	116.44	27680
8/30/2016	1:43 PM	116.383	116.39	116.37	116.38	10884
8/30/2016	1:44 PM	116.3799	116.39	116.37	116.38	12212
8/30/2016	1:45 PM	116.35	116.375	116.34	116.375	55297
8/30/2016	1:46 PM	116.38	116.38	116.33	116.35	19360
8/30/2016	1:47 PM	116.35	116.37	116.35	116.37	5272
8/30/2016	1:48 PM	116.39	116.39	116.35	116.35	12662
8/30/2016	1:49 PM	116.38	116.395	116.37	116.395	14961
8/30/2016	1:50 PM	116.375	116.38	116.37	116.38	3995
8/30/2016	1:51 PM	116.39	116.39	116.37	116.38	13250
8/30/2016	1:52 PM	116.39	116.3978	116.38	116.39	3245
8/30/2016	1:53 PM	116.3852	116.39	116.38	116.39	2902
8/30/2016	1:54 PM	116.375	116.39	116.345	116.38	17456
8/30/2016	1:55 PM	116.37	116.3711	116.3669	116.37	7186
8/30/2016	1:56 PM	116.3599	116.37	116.3599	116.37	2565
8/30/2016	1:57 PM	116.37	116.37	116.34	116.35	16018
8/30/2016	1:58 PM	116.415	116.425	116.38	116.38	35096
8/30/2016	1:59 PM	116.42	116.44	116.41	116.41	19477
8/30/2016	2:00 PM	116.4	116.4399	116.4	116.42	11823
8/30/2016	2:01 PM	116.3738	116.4	116.37	116.4	16458
8/30/2016	2:02 PM	116.36	116.38	116.36	116.37	12659
8/30/2016	2:03 PM	116.28	116.37	116.28	116.36	94170
8/30/2016	2:04 PM	116.3	116.3	116.25	116.27	76555
8/30/2016	2:05 PM	116.3301	116.34	116.28	116.3	57389
8/30/2016	2:06 PM	116.27	116.335	116.265	116.335	28339
8/30/2016	2:07 PM	116.28	116.28	116.2607	116.28	21408
8/30/2016	2:08 PM	116.3	116.305	116.285	116.285	15272
8/30/2016	2:09 PM	116.3	116.3	116.27	116.29	9040
8/30/2016	2:10 PM	116.26	116.29	116.25	116.29	46553
8/30/2016	2:11 PM	116.3	116.31	116.265	116.27	69540
8/30/2016	2:12 PM	116.275	116.29	116.26	116.29	19479
8/30/2016	2:13 PM	116.29	116.295	116.28	116.28	9149
8/30/2016	2:14 PM	116.31	116.32	116.28	116.28	13506
8/30/2016	2:15 PM	116.32	116.32	116.3	116.3099	10724
8/30/2016	2:16 PM	116.27	116.315	116.26	116.31	320175
8/30/2016	2:17 PM	116.2562	116.27	116.25	116.27	8799
8/30/2016	2:18 PM	116.21	116.26	116.19	116.25	329825
8/30/2016	2:19 PM	116.23	116.23	116.21	116.21	17818
8/30/2016	2:20 PM	116.19	116.23	116.16	116.23	335210
8/30/2016	2:21 PM	116.22	116.23	116.17	116.19	68012
8/30/2016	2:22 PM	116.28	116.28	116.2	116.21	72869
8/30/2016	2:23 PM	116.28	116.287	116.265	116.27	34532
8/30/2016	2:24 PM	116.29	116.3	116.28	116.29	16463
8/30/2016	2:25 PM	116.28	116.2963	116.28	116.2963	28167
8/30/2016	2:26 PM	116.27	116.28	116.2601	116.28	15317
8/30/2016	2:27 PM	116.29	116.305	116.27	116.27	17294
8/30/2016	2:28 PM	116.275	116.3	116.26	116.29	19343
8/30/2016	2:29 PM	116.28	116.28	116.27	116.28	15653
8/30/2016	2:30 PM	116.28	116.2899	116.2717	116.2717	5450
8/30/2016	2:31 PM	116.23	116.28	116.23	116.28	315224
8/30/2016	2:32 PM	116.22	116.24	116.2001	116.24	93720
8/30/2016	2:33 PM	116.173	116.22	116.16	116.22	64032
8/30/2016	2:34 PM	116.21	116.22	116.17	116.17	61950
8/30/2016	2:35 PM	116.211	116.23	116.2	116.21	39232
8/30/2016	2:36 PM	116.2	116.21	116.19	116.21	78273
8/30/2016	2:37 PM	116.22	116.22	116.2	116.21	12859
8/30/2016	2:38 PM	116.24	116.2458	116.22	116.22	15249
8/30/2016	2:39 PM	116.24	116.26	116.2365	116.24	11773
8/30/2016	2:40 PM	116.25	116.29	116.25	116.25	45232
8/30/2016	2:41 PM	116.28	116.285	116.251	116.26	22607
8/30/2016	2:42 PM	116.2738	116.28	116.2738	116.28	4129
8/30/2016	2:43 PM	116.27	116.27	116.25	116.27	24555
8/30/2016	2:44 PM	116.235	116.27	116.23	116.27	28494
8/30/2016	2:45 PM	116.26	116.27	116.235	116.24	9679
8/30/2016	2:46 PM	116.29	116.29	116.27	116.27	56592
8/30/2016	2:47 PM	116.32	116.32	116.28	116.28	17941
8/30/2016	2:48 PM	116.28	116.31	116.28	116.31	14710
8/30/2016	2:49 PM	116.285	116.29	116.28	116.28	22818
8/30/2016	2:50 PM	116.28	116.29	116.28	116.28	4371
8/30/2016	2:51 PM	116.31	116.315	116.28	116.28	20681
8/30/2016	2:52 PM	116.305	116.3136	116.29	116.3	13213
8/30/2016	2:53 PM	116.33	116.34	116.3034	116.3034	20501
8/30/2016	2:54 PM	116.32	116.33	116.31	116.33	17648
8/30/2016	2:55 PM	116.33	116.33	116.32	116.32	9979
8/30/2016	2:56 PM	116.34	116.34	116.32	116.3201	57316
8/30/2016	2:57 PM	116.33	116.35	116.325	116.34	34079
8/30/2016	2:58 PM	116.31	116.34	116.31	116.3234	7641
8/30/2016	2:59 PM	116.33	116.33	116.31	116.31	28277
8/30/2016	3:00 PM	116.33	116.335	116.32	116.3267	11443
8/30/2016	3:01 PM	116.32	116.33	116.3169	116.33	19640
8/30/2016	3:02 PM	116.33	116.33	116.285	116.31	28105
8/30/2016	3:03 PM	116.3	116.32	116.27	116.32	57424
8/30/2016	3:04 PM	116.3282	116.34	116.3	116.3	17251
8/30/2016	3:05 PM	116.31	116.32	116.31	116.32	3100
8/30/2016	3:06 PM	116.31	116.31	116.29	116.31	18087
8/30/2016	3:07 PM	116.33	116.33	116.31	116.32	8000
8/30/2016	3:08 PM	116.35	116.37	116.34	116.34	33215
8/30/2016	3:09 PM	116.38	116.39	116.3512	116.3512	21354
8/30/2016	3:10 PM	116.36	116.3862	116.355	116.3862	18552
8/30/2016	3:11 PM	116.34	116.36	116.335	116.36	23795
8/30/2016	3:12 PM	116.35	116.35	116.33	116.34	30743
8/30/2016	3:13 PM	116.33	116.3565	116.32	116.35	8539
8/30/2016	3:14 PM	116.33	116.3365	116.325	116.325	7473
8/30/2016	3:15 PM	116.36	116.37	116.34	116.34	17348
8/30/2016	3:16 PM	116.38	116.38	116.35	116.35	9001
8/30/2016	3:17 PM	116.38	116.39	116.375	116.38	16770
8/30/2016	3:18 PM	116.37	116.3732	116.35	116.37	10400
8/30/2016	3:19 PM	116.39	116.3969	116.36	116.37	12485
8/30/2016	3:20 PM	116.37	116.395	116.36	116.391	332021
8/30/2016	3:21 PM	116.38	116.38	116.36	116.375	13140
8/30/2016	3:22 PM	116.3399	116.371	116.31	116.371	425237
8/30/2016	3:23 PM	116.3475	116.3475	116.3201	116.33	32286
8/30/2016	3:24 PM	116.38	116.38	116.32	116.34	23488
8/30/2016	3:25 PM	116.38	116.39	116.355	116.375	39763
8/30/2016	3:26 PM	116.41	116.415	116.375	116.38	37805
8/30/2016	3:27 PM	116.44	116.44	116.41	116.41	39980
8/30/2016	3:28 PM	116.44	116.44	116.42	116.435	13034
8/30/2016	3:29 PM	116.41	116.449	116.39	116.44	361440
8/30/2016	3:30 PM	116.4	116.42	116.39	116.4152	24484
8/30/2016	3:31 PM	116.4	116.41	116.39	116.41	16154
8/30/2016	3:32 PM	116.38	116.41	116.38	116.405	30973
8/30/2016	3:33 PM	116.38	116.39	116.33	116.39	399955
8/30/2016	3:34 PM	116.4	116.4	116.36	116.37	31505
8/30/2016	3:35 PM	116.351	116.4	116.35	116.4	14891
8/30/2016	3:36 PM	116.381	116.39	116.35	116.35	24960
8/30/2016	3:37 PM	116.42	116.42	116.38	116.38	48656
8/30/2016	3:38 PM	116.48	116.48	116.42	116.42	80488
8/30/2016	3:39 PM	116.48	116.49	116.47	116.48	28471
8/30/2016	3:40 PM	116.505	116.51	116.49	116.49	53190
8/30/2016	3:41 PM	116.47	116.507	116.46	116.5	350274
8/30/2016	3:42 PM	116.5	116.51	116.47	116.4799	73212
8/30/2016	3:43 PM	116.48	116.51	116.48	116.5	41376
8/30/2016	3:44 PM	116.49	116.51	116.48	116.48	33748
8/30/2016	3:45 PM	116.455	116.49	116.45	116.485	51831
8/30/2016	3:46 PM	116.49	116.5	116.455	116.46	33315
8/30/2016	3:47 PM	116.49	116.51	116.47	116.481	56310
8/30/2016	3:48 PM	116.465	116.48	116.455	116.48	30358
8/30/2016	3:49 PM	116.49	116.5	116.47	116.47	28766
8/30/2016	3:50 PM	116.46	116.495	116.45	116.49	44583
8/30/2016	3:51 PM	116.46	116.475	116.45	116.47	47351
8/30/2016	3:52 PM	116.47	116.48	116.45	116.47	62163
8/30/2016	3:53 PM	116.46	116.48	116.45	116.4707	50163
8/30/2016	3:54 PM	116.489	116.49	116.455	116.46	79119
8/30/2016	3:55 PM	116.495	116.5	116.48	116.49	44953
8/30/2016	3:56 PM	116.51	116.52	116.49	116.5	136229
8/30/2016	3:57 PM	116.5	116.515	116.46	116.515	364614
8/30/2016	3:58 PM	116.472	116.495	116.47	116.49	65995
8/30/2016	3:59 PM	116.49	116.49	116.47	116.475	108835
8/30/2016	4:00 PM	116.56	116.57	116.49	116.49	671075
8/31/2016	9:31 AM	116.47	116.47	116.37	116.38	199131
8/31/2016	9:32 AM	116.36	116.5	116.36	116.47	79483
8/31/2016	9:33 AM	116.31	116.3705	116.3	116.34	90633
8/31/2016	9:34 AM	116.32	116.36	116.29	116.31	68390
8/31/2016	9:35 AM	116.34	116.38	116.33	116.33	50818
8/31/2016	9:36 AM	116.29	116.35	116.26	116.34	81644
8/31/2016	9:37 AM	116.29	116.32	116.27	116.29	43965
8/31/2016	9:38 AM	116.31	116.325	116.27	116.29	65919
8/31/2016	9:39 AM	116.3	116.34	116.28	116.31	75159
8/31/2016	9:40 AM	116.31	116.3101	116.29	116.3	19174
8/31/2016	9:41 AM	116.385	116.39	116.32	116.32	35773
8/31/2016	9:42 AM	116.39	116.4	116.35	116.39	31690
8/31/2016	9:43 AM	116.42	116.43	116.38	116.39	62702
8/31/2016	9:44 AM	116.43	116.45	116.4	116.41	57155
8/31/2016	9:45 AM	116.4	116.43	116.36	116.43	23196
8/31/2016	9:46 AM	116.42	116.42	116.38	116.399	10555
8/31/2016	9:47 AM	116.37	116.43	116.37	116.43	108530
8/31/2016	9:48 AM	116.34	116.372	116.33	116.37	76824
8/31/2016	9:49 AM	116.44	116.44	116.32	116.33	76609
8/31/2016	9:50 AM	116.4763	116.4763	116.41	116.44	16684
8/31/2016	9:51 AM	116.42	116.42	116.42	116.42	300
8/31/2016	9:52 AM	116.43	116.45	116.42	116.42	22176
8/31/2016	9:53 AM	116.45	116.45	116.42	116.44	7943
8/31/2016	9:54 AM	116.4499	116.46	116.44	116.44	9893
8/31/2016	9:55 AM	116.48	116.48	116.44	116.45	17068
8/31/2016	9:56 AM	116.53	116.53	116.47	116.48	156555
8/31/2016	9:57 AM	116.49	116.54	116.48	116.53	41175
8/31/2016	9:58 AM	116.49	116.51	116.49	116.51	19769
8/31/2016	9:59 AM	116.49	116.5	116.48	116.5	10821
8/31/2016	10:00 AM	116.49	116.5	116.49	116.49	11257
8/31/2016	10:01 AM	116.46	116.49	116.43	116.49	25601
8/31/2016	10:02 AM	116.5366	116.55	116.455	116.47	14364
8/31/2016	10:03 AM	116.53	116.56	116.52	116.53	62302
8/31/2016	10:04 AM	116.53	116.555	116.52	116.54	38956
8/31/2016	10:05 AM	116.52	116.53	116.49	116.53	22076
8/31/2016	10:06 AM	116.5	116.52	116.49	116.52	14698
8/31/2016	10:07 AM	116.51	116.53	116.5	116.5	6372
8/31/2016	10:08 AM	116.5	116.52	116.48	116.5035	14747
8/31/2016	10:09 AM	116.46	116.48	116.45	116.48	15044
8/31/2016	10:10 AM	116.47	116.48	116.44	116.46	15828
8/31/2016	10:11 AM	116.52	116.53	116.45	116.46	35877
8/31/2016	10:12 AM	116.52	116.55	116.52	116.53	8950
8/31/2016	10:13 AM	116.39	116.53	116.38	116.53	35339
8/31/2016	10:14 AM	116.39	116.41	116.34	116.39	48426
8/31/2016	10:15 AM	116.39	116.4	116.37	116.38	41289
8/31/2016	10:16 AM	116.373	116.3825	116.36	116.38	7110
8/31/2016	10:17 AM	116.42	116.42	116.36	116.3708	14400
8/31/2016	10:18 AM	116.39	116.41	116.39	116.4	8285
8/31/2016	10:19 AM	116.36	116.3866	116.36	116.38	6563
8/31/2016	10:20 AM	116.38	116.4	116.36	116.37	12633
8/31/2016	10:21 AM	116.43	116.43	116.39	116.39	6811
8/31/2016	10:22 AM	116.46	116.49	116.43	116.43	29443
8/31/2016	10:23 AM	116.4266	116.49	116.41	116.49	33600
8/31/2016	10:24 AM	116.43	116.44	116.42	116.4273	7288
8/31/2016	10:25 AM	116.46	116.475	116.435	116.44	27366
8/31/2016	10:26 AM	116.459	116.48	116.45	116.46	13554
8/31/2016	10:27 AM	116.43	116.45	116.41	116.45	12669
8/31/2016	10:28 AM	116.478	116.508	116.44	116.44	25628
8/31/2016	10:29 AM	116.49	116.5	116.4747	116.4747	9289
8/31/2016	10:30 AM	116.43	116.49	116.42	116.48	23434
8/31/2016	10:31 AM	116.4	116.425	116.34	116.42	42993
8/31/2016	10:32 AM	116.43	116.44	116.38	116.41	18909
8/31/2016	10:33 AM	116.37	116.44	116.3601	116.42	16736
8/31/2016	10:34 AM	116.4	116.41	116.37	116.37	7687
8/31/2016	10:35 AM	116.292	116.4099	116.29	116.4	60748
8/31/2016	10:36 AM	116.2899	116.29	116.21	116.28	78607
8/31/2016	10:37 AM	116.32	116.32	116.2666	116.29	12175
8/31/2016	10:38 AM	116.31	116.33	116.31	116.33	4986
8/31/2016	10:39 AM	116.34	116.34	116.31	116.31	12155
8/31/2016	10:40 AM	116.3334	116.3334	116.31	116.33	12833
8/31/2016	10:41 AM	116.31	116.34	116.31	116.32	35524
8/31/2016	10:42 AM	116.29	116.3166	116.29	116.3108	55501
8/31/2016	10:43 AM	116.29	116.32	116.29	116.29	27712
8/31/2016	10:44 AM	116.349	116.349	116.28	116.3	23580
8/31/2016	10:45 AM	116.35	116.36	116.33	116.339	16830
8/31/2016	10:46 AM	116.3	116.34	116.3	116.33	7756
8/31/2016	10:47 AM	116.33	116.33	116.31	116.31	3386
8/31/2016	10:48 AM	116.35	116.378	116.35	116.35	6907
8/31/2016	10:49 AM	116.33	116.34	116.315	116.34	10390
8/31/2016	10:50 AM	116.3201	116.33	116.32	116.32	5200
8/31/2016	10:51 AM	116.35	116.353	116.33	116.33	6178
8/31/2016	10:52 AM	116.3668	116.38	116.36	116.36	15570
8/31/2016	10:53 AM	116.37	116.38	116.345	116.36	7427
8/31/2016	10:54 AM	116.37	116.4	116.36	116.38	7085
8/31/2016	10:55 AM	116.36	116.37	116.34	116.36	7970
8/31/2016	10:56 AM	116.3531	116.3634	116.35	116.36	4677
8/31/2016	10:57 AM	116.345	116.35	116.34	116.35	11161
8/31/2016	10:58 AM	116.32	116.37	116.32	116.35	6329
8/31/2016	10:59 AM	116.34	116.36	116.31	116.321	14031
8/31/2016	11:00 AM	116.32	116.3452	116.31	116.3452	33624
8/31/2016	11:01 AM	116.32	116.32	116.29	116.31	55415
8/31/2016	11:02 AM	116.36	116.365	116.31	116.3179	17701
8/31/2016	11:03 AM	116.345	116.37	116.34	116.36	34279
8/31/2016	11:04 AM	116.37	116.3823	116.34	116.35	23476
8/31/2016	11:05 AM	116.37	116.38	116.355	116.36	53394
8/31/2016	11:06 AM	116.2699	116.36	116.25	116.36	27800
8/31/2016	11:07 AM	116.29	116.2996	116.24	116.2601	13797
8/31/2016	11:08 AM	116.31	116.31	116.28	116.29	10949
8/31/2016	11:09 AM	116.3	116.31	116.29	116.3	16252
8/31/2016	11:10 AM	116.32	116.3294	116.295	116.3	10565
8/31/2016	11:11 AM	116.31	116.32	116.29	116.32	7891
8/31/2016	11:12 AM	116.35	116.36	116.28	116.3	19750
8/31/2016	11:13 AM	116.35	116.36	116.35	116.36	31185
8/31/2016	11:14 AM	116.3537	116.36	116.32	116.35	51166
8/31/2016	11:15 AM	116.36	116.37	116.35	116.36	12849
8/31/2016	11:16 AM	116.34	116.3555	116.32	116.35	26770
8/31/2016	11:17 AM	116.33	116.36	116.3	116.34	37458
8/31/2016	11:18 AM	116.33	116.3407	116.3	116.33	25435
8/31/2016	11:19 AM	116.31	116.3249	116.31	116.32	16284
8/31/2016	11:20 AM	116.32	116.33	116.31	116.31	6495
8/31/2016	11:21 AM	116.315	116.33	116.315	116.32	7619
8/31/2016	11:22 AM	116.32	116.33	116.31	116.31	2876
8/31/2016	11:23 AM	116.34	116.34	116.3	116.31	6008
8/31/2016	11:24 AM	116.369	116.369	116.3355	116.34	20486
8/31/2016	11:25 AM	116.37	116.3799	116.35	116.37	11081
8/31/2016	11:26 AM	116.42	116.42	116.37	116.37	32549
8/31/2016	11:27 AM	116.41	116.4299	116.39	116.41	57954
8/31/2016	11:28 AM	116.4	116.4155	116.4	116.41	17631
8/31/2016	11:29 AM	116.395	116.41	116.39	116.4065	26177
8/31/2016	11:30 AM	116.42	116.42	116.3999	116.4	9115
8/31/2016	11:31 AM	116.395	116.42	116.39	116.42	21252
8/31/2016	11:32 AM	116.42	116.425	116.39	116.39	52942
8/31/2016	11:33 AM	116.43	116.43	116.42	116.43	47362
8/31/2016	11:34 AM	116.4	116.43	116.4	116.42	8747
8/31/2016	11:35 AM	116.36	116.4	116.36	116.4	58931
8/31/2016	11:36 AM	116.32	116.3636	116.31	116.36	26803
8/31/2016	11:37 AM	116.35	116.35	116.305	116.3193	13722
8/31/2016	11:38 AM	116.36	116.36	116.35	116.35	6472
8/31/2016	11:39 AM	116.39	116.4	116.355	116.355	23364
8/31/2016	11:40 AM	116.41	116.415	116.38	116.39	18756
8/31/2016	11:41 AM	116.39	116.41	116.39	116.4063	5222
8/31/2016	11:42 AM	116.38	116.38	116.365	116.38	25772
8/31/2016	11:43 AM	116.3858	116.39	116.37	116.38	13069
8/31/2016	11:44 AM	116.4	116.4	116.375	116.3852	4400
8/31/2016	11:45 AM	116.42	116.44	116.4	116.4	25425
8/31/2016	11:46 AM	116.4207	116.43	116.41	116.4299	4525
8/31/2016	11:47 AM	116.4	116.43	116.38	116.43	297429
8/31/2016	11:48 AM	116.41	116.42	116.4	116.41	20880
8/31/2016	11:49 AM	116.41	116.42	116.4001	116.41	4824
8/31/2016	11:50 AM	116.39	116.41	116.39	116.4099	11038
8/31/2016	11:51 AM	116.41	116.41	116.39	116.39	1400
8/31/2016	11:52 AM	116.4261	116.4307	116.41	116.41	13081
8/31/2016	11:53 AM	116.4101	116.425	116.41	116.42	21258
8/31/2016	11:54 AM	116.41	116.42	116.41	116.41	2683
8/31/2016	11:55 AM	116.425	116.43	116.415	116.415	24293
8/31/2016	11:56 AM	116.42	116.44	116.41	116.42	37837
8/31/2016	11:57 AM	116.35	116.41	116.35	116.41	48401
8/31/2016	11:58 AM	116.36	116.372	116.355	116.355	10723
8/31/2016	11:59 AM	116.36	116.37	116.3515	116.355	23805
8/31/2016	12:00 PM	116.35	116.37	116.35	116.37	4937
8/31/2016	12:01 PM	116.22	116.34	116.22	116.34	64627
8/31/2016	12:02 PM	116.25	116.26	116.2	116.21	30476
8/31/2016	12:03 PM	116.2	116.26	116.17	116.26	72393
8/31/2016	12:04 PM	116.2	116.205	116.175	116.205	21144
8/31/2016	12:05 PM	116.15	116.22	116.15	116.21	18085
8/31/2016	12:06 PM	116.1793	116.1793	116.12	116.1501	48813
8/31/2016	12:07 PM	116.19	116.19	116.161	116.161	20737
8/31/2016	12:08 PM	116.168	116.19	116.16	116.19	18766
8/31/2016	12:09 PM	116.18	116.19	116.16	116.17	6470
8/31/2016	12:10 PM	116.19	116.195	116.18	116.19	38027
8/31/2016	12:11 PM	116.1893	116.2	116.18	116.19	6181
8/31/2016	12:12 PM	116.18	116.19	116.17	116.18	27383
8/31/2016	12:13 PM	116.19	116.19	116.161	116.18	22703
8/31/2016	12:14 PM	116.175	116.18	116.16	116.18	7415
8/31/2016	12:15 PM	116.17	116.18	116.17	116.175	6634
8/31/2016	12:16 PM	116.0001	116.17	116	116.17	206495
8/31/2016	12:17 PM	115.9908	116.05	115.98	116	110144
8/31/2016	12:18 PM	116.015	116.03	115.99	115.99	30456
8/31/2016	12:19 PM	115.99	116.02	115.99	116.02	15263
8/31/2016	12:20 PM	116.01	116.0164	115.99	115.99	25839
8/31/2016	12:21 PM	115.98	116.009	115.95	116	348329
8/31/2016	12:22 PM	116.02	116.03	115.99	115.99	15759
8/31/2016	12:23 PM	116.06	116.07	116.01	116.0266	35751
8/31/2016	12:24 PM	116.06	116.06	116.041	116.05	6553
8/31/2016	12:25 PM	116.08	116.08	116.04	116.06	27820
8/31/2016	12:26 PM	116.06	116.09	116.06	116.07	8654
8/31/2016	12:27 PM	116.061	116.07	116.059	116.0674	11886
8/31/2016	12:28 PM	116.07	116.08	116.06	116.0648	8786
8/31/2016	12:29 PM	116.1008	116.11	116.08	116.08	52023
8/31/2016	12:30 PM	116.06	116.12	116.06	116.11	313494
8/31/2016	12:31 PM	116.04	116.0788	116.04	116.06	18074
8/31/2016	12:32 PM	116.06	116.06	116.02	116.049	35028
8/31/2016	12:33 PM	116.01	116.06	116	116.06	143015
8/31/2016	12:34 PM	116.0364	116.04	115.99	116	22627
8/31/2016	12:35 PM	116.07	116.07	116.03	116.03	10112
8/31/2016	12:36 PM	116.14	116.17	116.07	116.07	81707
8/31/2016	12:37 PM	116.09	116.1666	116.08	116.14	318003
8/31/2016	12:38 PM	116.115	116.12	116.1	116.1	26313
8/31/2016	12:39 PM	116.15	116.15	116.115	116.12	51678
8/31/2016	12:40 PM	116.14	116.15	116.1356	116.15	20575
8/31/2016	12:41 PM	116.1517	116.1517	116.14	116.15	43226
8/31/2016	12:42 PM	116.18	116.18	116.16	116.16	31260
8/31/2016	12:43 PM	116.16	116.19	116.16	116.18	26798
8/31/2016	12:44 PM	116.1544	116.17	116.14	116.17	22777
8/31/2016	12:45 PM	116.16	116.16	116.145	116.15	5150
8/31/2016	12:46 PM	116.161	116.17	116.14	116.1605	12927
8/31/2016	12:47 PM	116.1783	116.18	116.16	116.16	23934
8/31/2016	12:48 PM	116.2099	116.21	116.17	116.171	17962
8/31/2016	12:49 PM	116.23	116.24	116.2	116.2	19806
8/31/2016	12:50 PM	116.2	116.23	116.2	116.23	18083
8/31/2016	12:51 PM	116.21	116.22	116.2	116.21	18196
8/31/2016	12:52 PM	116.22	116.22	116.2	116.21	16348
8/31/2016	12:53 PM	116.2	116.22	116.1836	116.22	27062
8/31/2016	12:54 PM	116.18	116.2101	116.18	116.19	7716
8/31/2016	12:55 PM	116.18	116.18	116.14	116.17	9972
8/31/2016	12:56 PM	116.151	116.1865	116.15	116.1865	10052
8/31/2016	12:57 PM	116.15	116.17	116.15	116.16	9879
8/31/2016	12:58 PM	116.16	116.16	116.13	116.15	9106
8/31/2016	12:59 PM	116.18	116.18	116.17	116.17	9465
8/31/2016	1:00 PM	116.151	116.17	116.15	116.17	4945
8/31/2016	1:01 PM	116.14	116.16	116.14	116.16	3677
8/31/2016	1:02 PM	116.15	116.16	116.1301	116.131	31087
8/31/2016	1:03 PM	116.14	116.155	116.14	116.155	2490
8/31/2016	1:04 PM	116.13	116.139	116.12	116.13	3980
8/31/2016	1:05 PM	116.12	116.13	116.11	116.13	23659
8/31/2016	1:06 PM	116.1	116.12	116.095	116.1101	7495
8/31/2016	1:07 PM	116.17	116.17	116.1	116.12	14271
8/31/2016	1:08 PM	116.13	116.16	116.13	116.16	4915
8/31/2016	1:09 PM	116.15	116.16	116.12	116.13	10352
8/31/2016	1:10 PM	116.13	116.17	116.13	116.16	26809
8/31/2016	1:11 PM	116.139	116.15	116.12	116.12	8417
8/31/2016	1:12 PM	116.1399	116.1501	116.1399	116.14	24082
8/31/2016	1:13 PM	116.169	116.17	116.14	116.15	18432
8/31/2016	1:14 PM	116.14	116.189	116.13	116.17	15645
8/31/2016	1:15 PM	116.15	116.15	116.14	116.1401	2000
8/31/2016	1:16 PM	116.12	116.15	116.111	116.15	20831
8/31/2016	1:17 PM	116.1	116.12	116.09	116.12	43478
8/31/2016	1:18 PM	116.13	116.14	116.09	116.09	18138
8/31/2016	1:19 PM	116.149	116.1533	116.14	116.14	9502
8/31/2016	1:20 PM	116.15	116.15	116.13	116.145	13161
8/31/2016	1:21 PM	116.17	116.18	116.16	116.16	11347
8/31/2016	1:22 PM	116.175	116.1754	116.15	116.1754	10500
8/31/2016	1:23 PM	116.16	116.1751	116.16	116.17	3493
8/31/2016	1:24 PM	116.18	116.18	116.17	116.17	8787
8/31/2016	1:25 PM	116.2036	116.22	116.187	116.187	14406
8/31/2016	1:26 PM	116.22	116.23	116.22	116.22	8614
8/31/2016	1:27 PM	116.1995	116.21	116.18	116.21	22679
8/31/2016	1:28 PM	116.21	116.22	116.199	116.199	6385
8/31/2016	1:29 PM	116.22	116.22	116.21	116.21	2300
8/31/2016	1:30 PM	116.22	116.241	116.22	116.23	4068
8/31/2016	1:31 PM	116.23	116.23	116.22	116.22	5894
8/31/2016	1:32 PM	116.18	116.23	116.18	116.22	19068
8/31/2016	1:33 PM	116.2	116.2065	116.19	116.19	1830
8/31/2016	1:34 PM	116.17	116.2	116.17	116.19	13428
8/31/2016	1:35 PM	116.19	116.19	116.15	116.1685	9120
8/31/2016	1:36 PM	116.2	116.2	116.1899	116.19	2008
8/31/2016	1:37 PM	116.19	116.2064	116.19	116.2	4516
8/31/2016	1:38 PM	116.21	116.22	116.19	116.19	30924
8/31/2016	1:39 PM	116.21	116.22	116.21	116.21	11629
8/31/2016	1:40 PM	116.2	116.21	116.199	116.2	5542
8/31/2016	1:41 PM	116.22	116.2299	116.21	116.21	3811
8/31/2016	1:42 PM	116.27	116.29	116.23	116.23	133325
8/31/2016	1:43 PM	116.27	116.2764	116.26	116.26	20053
8/31/2016	1:44 PM	116.289	116.2998	116.275	116.275	25609
8/31/2016	1:45 PM	116.2863	116.2993	116.28	116.28	4337
8/31/2016	1:46 PM	116.28	116.2835	116.26	116.28	7623
8/31/2016	1:47 PM	116.26	116.28	116.2566	116.28	12689
8/31/2016	1:48 PM	116.24	116.26	116.24	116.26	67252
8/31/2016	1:49 PM	116.24	116.2561	116.24	116.24	6575
8/31/2016	1:50 PM	116.22	116.2466	116.22	116.24	16673
8/31/2016	1:51 PM	116.24	116.24	116.22	116.22	11612
8/31/2016	1:52 PM	116.26	116.2699	116.25	116.255	4643
8/31/2016	1:53 PM	116.27	116.27	116.2461	116.26	36534
8/31/2016	1:54 PM	116.27	116.2798	116.2699	116.27	4196
8/31/2016	1:55 PM	116.26	116.2655	116.25	116.2655	14122
8/31/2016	1:56 PM	116.26	116.266	116.26	116.26	2250
8/31/2016	1:57 PM	116.23	116.26	116.23	116.26	9054
8/31/2016	1:58 PM	116.22	116.2367	116.22	116.2334	3336
8/31/2016	1:59 PM	116.22	116.23	116.21	116.22	27304
8/31/2016	2:00 PM	116.24	116.245	116.22	116.22	19017
8/31/2016	2:01 PM	116.21	116.24	116.21	116.23	14359
8/31/2016	2:02 PM	116.245	116.245	116.211	116.211	10919
8/31/2016	2:03 PM	116.23	116.25	116.225	116.245	16892
8/31/2016	2:04 PM	116.24	116.25	116.21	116.22	105002
8/31/2016	2:05 PM	116.245	116.26	116.23	116.25	45096
8/31/2016	2:06 PM	116.34	116.35	116.24	116.24	106676
8/31/2016	2:07 PM	116.4	116.4	116.3399	116.35	29918
8/31/2016	2:08 PM	116.36	116.41	116.35	116.4	44946
8/31/2016	2:09 PM	116.36	116.371	116.335	116.37	15271
8/31/2016	2:10 PM	116.35	116.385	116.35	116.37	31321
8/31/2016	2:11 PM	116.36	116.38	116.35	116.35	232612
8/31/2016	2:12 PM	116.37	116.37	116.35	116.36	20718
8/31/2016	2:13 PM	116.41	116.42	116.37	116.37	14851
8/31/2016	2:14 PM	116.42	116.42	116.405	116.41	23717
8/31/2016	2:15 PM	116.41	116.44	116.41	116.42	23425
8/31/2016	2:16 PM	116.41	116.43	116.4	116.42	50945
8/31/2016	2:17 PM	116.38	116.41	116.3701	116.41	36436
8/31/2016	2:18 PM	116.37	116.385	116.37	116.38	52856
8/31/2016	2:19 PM	116.385	116.39	116.38	116.38	12625
8/31/2016	2:20 PM	116.37	116.385	116.37	116.38	11342
8/31/2016	2:21 PM	116.38	116.38	116.365	116.37	13483
8/31/2016	2:22 PM	116.385	116.39	116.38	116.38	2100
8/31/2016	2:23 PM	116.36	116.3864	116.35	116.385	21064
8/31/2016	2:24 PM	116.36	116.362	116.355	116.36	4529
8/31/2016	2:25 PM	116.36	116.38	116.36	116.365	24243
8/31/2016	2:26 PM	116.37	116.3762	116.36	116.37	11312
8/31/2016	2:27 PM	116.35	116.37	116.35	116.37	9014
8/31/2016	2:28 PM	116.37	116.37	116.35	116.355	8250
8/31/2016	2:29 PM	116.392	116.392	116.37	116.37	7545
8/31/2016	2:30 PM	116.37	116.3999	116.37	116.3999	6466
8/31/2016	2:31 PM	116.37	116.38	116.36	116.37	21619
8/31/2016	2:32 PM	116.34	116.375	116.34	116.37	5955
8/31/2016	2:33 PM	116.32	116.35	116.3169	116.34	132151
8/31/2016	2:34 PM	116.32	116.33	116.3	116.32	72174
8/31/2016	2:35 PM	116.33	116.343	116.31	116.33	16947
8/31/2016	2:36 PM	116.32	116.34	116.31	116.335	26316
8/31/2016	2:37 PM	116.33	116.33	116.32	116.325	7700
8/31/2016	2:38 PM	116.34	116.349	116.32	116.32	18496
8/31/2016	2:39 PM	116.32	116.34	116.32	116.34	30997
8/31/2016	2:40 PM	116.33	116.33	116.32	116.32	12487
8/31/2016	2:41 PM	116.32	116.33	116.3115	116.3201	9836
8/31/2016	2:42 PM	116.27	116.31	116.27	116.31	24427
8/31/2016	2:43 PM	116.27	116.29	116.27	116.2766	17159
8/31/2016	2:44 PM	116.28	116.31	116.27	116.27	26242
8/31/2016	2:45 PM	116.29	116.3	116.28	116.28	6324
8/31/2016	2:46 PM	116.29	116.3	116.29	116.3	4900
8/31/2016	2:47 PM	116.28	116.28	116.271	116.28	2363
8/31/2016	2:48 PM	116.22	116.28	116.22	116.28	16170
8/31/2016	2:49 PM	116.1901	116.23	116.1901	116.23	18502
8/31/2016	2:50 PM	116.205	116.21	116.175	116.19	79574
8/31/2016	2:51 PM	116.18	116.22	116.16	116.21	59807
8/31/2016	2:52 PM	116.16	116.18	116.16	116.18	8623
8/31/2016	2:53 PM	116.21	116.21	116.17	116.17	10298
8/31/2016	2:54 PM	116.2	116.2	116.19	116.2	12768
8/31/2016	2:55 PM	116.23	116.23	116.19	116.19	33435
8/31/2016	2:56 PM	116.2	116.23	116.2	116.2265	39819
8/31/2016	2:57 PM	116.23	116.235	116.2	116.21	11029
8/31/2016	2:58 PM	116.2	116.25	116.2	116.24	16645
8/31/2016	2:59 PM	116.2	116.22	116.2	116.2	6240
8/31/2016	3:00 PM	116.2	116.225	116.2	116.21	10750
8/31/2016	3:01 PM	116.23	116.24	116.19	116.19	31955
8/31/2016	3:02 PM	116.24	116.25	116.23	116.23	11804
8/31/2016	3:03 PM	116.25	116.25	116.23	116.25	7396
8/31/2016	3:04 PM	116.275	116.28	116.25	116.25	35122
8/31/2016	3:05 PM	116.29	116.31	116.275	116.28	47226
8/31/2016	3:06 PM	116.305	116.31	116.29	116.29	44144
8/31/2016	3:07 PM	116.31	116.32	116.305	116.31	12863
8/31/2016	3:08 PM	116.32	116.33	116.3	116.31	5065
8/31/2016	3:09 PM	116.34	116.35	116.32	116.32	12261
8/31/2016	3:10 PM	116.35	116.37	116.35	116.35	38132
8/31/2016	3:11 PM	116.34	116.36	116.34	116.35	24224
8/31/2016	3:12 PM	116.32	116.3452	116.32	116.34	14128
8/31/2016	3:13 PM	116.3285	116.33	116.305	116.315	42332
8/31/2016	3:14 PM	116.37	116.37	116.3257	116.34	18661
8/31/2016	3:15 PM	116.38	116.38	116.3536	116.37	28602
8/31/2016	3:16 PM	116.45	116.46	116.38	116.38	110587
8/31/2016	3:17 PM	116.41	116.45	116.4	116.45	38086
8/31/2016	3:18 PM	116.395	116.42	116.39	116.42	38862
8/31/2016	3:19 PM	116.39	116.4	116.36	116.4	59162
8/31/2016	3:20 PM	116.41	116.4101	116.3852	116.39	20927
8/31/2016	3:21 PM	116.39	116.42	116.39	116.41	13697
8/31/2016	3:22 PM	116.41	116.41	116.36	116.38	72348
8/31/2016	3:23 PM	116.42	116.43	116.4	116.41	7065
8/31/2016	3:24 PM	116.43	116.44	116.42	116.42	40242
8/31/2016	3:25 PM	116.45	116.47	116.42	116.43	103620
8/31/2016	3:26 PM	116.45	116.46	116.42	116.46	48053
8/31/2016	3:27 PM	116.4999	116.52	116.445	116.45	71559
8/31/2016	3:28 PM	116.47	116.52	116.47	116.5	31776
8/31/2016	3:29 PM	116.4664	116.4875	116.4664	116.48	12680
8/31/2016	3:30 PM	116.48	116.48	116.4616	116.47	33471
8/31/2016	3:31 PM	116.48	116.5	116.46	116.48	138075
8/31/2016	3:32 PM	116.47	116.49	116.46	116.48	52343
8/31/2016	3:33 PM	116.48	116.5	116.46	116.46	48893
8/31/2016	3:34 PM	116.49	116.5065	116.48	116.48	26467
8/31/2016	3:35 PM	116.49	116.51	116.48	116.49	16828
8/31/2016	3:36 PM	116.495	116.51	116.47	116.49	200764
8/31/2016	3:37 PM	116.515	116.52	116.485	116.5	83863
8/31/2016	3:38 PM	116.5	116.53	116.48	116.52	37581
8/31/2016	3:39 PM	116.5078	116.52	116.5	116.5	16731
8/31/2016	3:40 PM	116.48	116.5062	116.46	116.5	72879
8/31/2016	3:41 PM	116.495	116.5	116.48	116.48	22769
8/31/2016	3:42 PM	116.53	116.54	116.497	116.5	81248
8/31/2016	3:43 PM	116.55	116.55	116.5299	116.53	56562
8/31/2016	3:44 PM	116.51	116.55	116.5	116.55	48963
8/31/2016	3:45 PM	116.49	116.52	116.49	116.51	25548
8/31/2016	3:46 PM	116.48	116.5	116.48	116.49	55243
8/31/2016	3:47 PM	116.47	116.5	116.47	116.49	153697
8/31/2016	3:48 PM	116.48	116.48	116.45	116.47	46598
8/31/2016	3:49 PM	116.47	116.49	116.46	116.48	27162
8/31/2016	3:50 PM	116.47	116.48	116.46	116.475	37992
8/31/2016	3:51 PM	116.49	116.495	116.46	116.47	47517
8/31/2016	3:52 PM	116.5	116.5	116.485	116.49	91732
8/31/2016	3:53 PM	116.49	116.52	116.47	116.5	85858
8/31/2016	3:54 PM	116.47	116.49	116.46	116.488	46750
8/31/2016	3:55 PM	116.45	116.48	116.45	116.47	58806
8/31/2016	3:56 PM	116.46	116.47	116.43	116.445	202952
8/31/2016	3:57 PM	116.48	116.49	116.46	116.46	88989
8/31/2016	3:58 PM	116.495	116.505	116.47	116.48	110328
8/31/2016	3:59 PM	116.49	116.5	116.47	116.49	164876
8/31/2016	4:00 PM	116.44	116.52	116.41	116.49	904229
9/1/2016	9:31 AM	116.61	116.61	116.495	116.5	153963
9/1/2016	9:32 AM	116.66	116.67	116.6	116.6	47730
9/1/2016	9:33 AM	116.68	116.68	116.65	116.65	150472
9/1/2016	9:34 AM	116.68	116.7	116.65	116.69	92144
9/1/2016	9:35 AM	116.7	116.7	116.6601	116.68	96008
9/1/2016	9:36 AM	116.68	116.7	116.66	116.7	115854
9/1/2016	9:37 AM	116.72	116.75	116.67	116.68	167167
9/1/2016	9:38 AM	116.74	116.75	116.71	116.72	90205
9/1/2016	9:39 AM	116.73	116.74	116.72	116.74	27243
9/1/2016	9:40 AM	116.7	116.74	116.66	116.72	112970
9/1/2016	9:41 AM	116.74	116.75	116.64	116.69	128747
9/1/2016	9:42 AM	116.7008	116.755	116.7	116.743	28097
9/1/2016	9:43 AM	116.73	116.73	116.7054	116.72	18570
9/1/2016	9:44 AM	116.74	116.74	116.72	116.73	22096
9/1/2016	9:45 AM	116.73	116.755	116.715	116.73	20243
9/1/2016	9:46 AM	116.74	116.75	116.69	116.73	77022
9/1/2016	9:47 AM	116.74	116.7495	116.72	116.74	38578
9/1/2016	9:48 AM	116.78	116.78	116.7366	116.74	14571
9/1/2016	9:49 AM	116.74	116.81	116.74	116.78	36831
9/1/2016	9:50 AM	116.76	116.78	116.73	116.73	15685
9/1/2016	9:51 AM	116.73	116.8	116.7	116.78	68658
9/1/2016	9:52 AM	116.63	116.72	116.61	116.72	93793
9/1/2016	9:53 AM	116.56	116.6493	116.56	116.62	77586
9/1/2016	9:54 AM	116.5595	116.57	116.51	116.56	62227
9/1/2016	9:55 AM	116.62	116.62	116.53	116.54	54723
9/1/2016	9:56 AM	116.62	116.6262	116.6	116.61	60150
9/1/2016	9:57 AM	116.6	116.65	116.6	116.62	26816
9/1/2016	9:58 AM	116.6	116.6	116.57	116.59	16540
9/1/2016	9:59 AM	116.6037	116.615	116.58	116.595	37561
9/1/2016	10:00 AM	116.51	116.61	116.44	116.61	132996
9/1/2016	10:01 AM	116.51	116.66	116.46	116.5	352660
9/1/2016	10:02 AM	116.55	116.575	116.48	116.495	211685
9/1/2016	10:03 AM	116.514	116.54	116.51	116.52	9144
9/1/2016	10:04 AM	116.6	116.6	116.51	116.51	74825
9/1/2016	10:05 AM	116.639	116.659	116.59	116.59	12315
9/1/2016	10:06 AM	116.55	116.66	116.53	116.64	61749
9/1/2016	10:07 AM	116.57	116.59	116.53	116.55	72910
9/1/2016	10:08 AM	116.6105	116.64	116.58	116.58	30992
9/1/2016	10:09 AM	116.6064	116.65	116.6064	116.63	30185
9/1/2016	10:10 AM	116.64	116.64	116.59	116.61	6019
9/1/2016	10:11 AM	116.62	116.66	116.62	116.64	16077
9/1/2016	10:12 AM	116.57	116.62	116.56	116.61	37424
9/1/2016	10:13 AM	116.5	116.5805	116.49	116.58	38003
9/1/2016	10:14 AM	116.526	116.53	116.48	116.51	7829
9/1/2016	10:15 AM	116.57	116.59	116.52	116.54	93831
9/1/2016	10:16 AM	116.56	116.56	116.53	116.56	16526
9/1/2016	10:17 AM	116.56	116.565	116.53	116.55	7070
9/1/2016	10:18 AM	116.53	116.6	116.53	116.57	17305
9/1/2016	10:19 AM	116.53	116.53	116.475	116.53	28915
9/1/2016	10:20 AM	116.51	116.53	116.5037	116.53	21649
9/1/2016	10:21 AM	116.31	116.5	116.29	116.5	181449
9/1/2016	10:22 AM	116.34	116.35	116.3	116.3	74454
9/1/2016	10:23 AM	116.3795	116.38	116.321	116.34	40243
9/1/2016	10:24 AM	116.4	116.4	116.35	116.37	33983
9/1/2016	10:25 AM	116.39	116.4	116.36	116.39	28584
9/1/2016	10:26 AM	116.35	116.38	116.33	116.38	20322
9/1/2016	10:27 AM	116.31	116.37	116.3	116.36	154564
9/1/2016	10:28 AM	116.25	116.35	116.24	116.31	174799
9/1/2016	10:29 AM	116.27	116.29	116.25	116.26	58271
9/1/2016	10:30 AM	116.1564	116.28	116.1564	116.27	51879
9/1/2016	10:31 AM	116.02	116.16	116	116.155	197202
9/1/2016	10:32 AM	115.9807	116.015	115.93	116.01	273651
9/1/2016	10:33 AM	115.97	115.98	115.94	115.98	135623
9/1/2016	10:34 AM	115.965	115.98	115.93	115.9636	152692
9/1/2016	10:35 AM	116.01	116.03	115.97	115.97	70753
9/1/2016	10:36 AM	116.01	116.02	115.98	116.005	43219
9/1/2016	10:37 AM	116.04	116.04	115.99	116	107861
9/1/2016	10:38 AM	116.03	116.05	116.01	116.045	94432
9/1/2016	10:39 AM	116.03	116.05	116.01	116.03	48186
9/1/2016	10:40 AM	116	116.026	115.99	116.026	149230
9/1/2016	10:41 AM	116.03	116.039	115.98	116	37454
9/1/2016	10:42 AM	116.03	116.035	116.01	116.02	27386
9/1/2016	10:43 AM	116.11	116.12	116.035	116.04	59888
9/1/2016	10:44 AM	116.08	116.115	116.07	116.1	40135
9/1/2016	10:45 AM	116.08	116.0912	116.06	116.09	36964
9/1/2016	10:46 AM	116.1	116.1	116.07	116.08	46808
9/1/2016	10:47 AM	116.1	116.1165	116.07	116.1165	26131
9/1/2016	10:48 AM	116.105	116.125	116.0907	116.1	24018
9/1/2016	10:49 AM	116.07	116.105	116.06	116.1	43288
9/1/2016	10:50 AM	116.105	116.13	116.07	116.08	22922
9/1/2016	10:51 AM	116.12	116.13	116.08	116.1	14503
9/1/2016	10:52 AM	116.09	116.14	116.09	116.12	68713
9/1/2016	10:53 AM	116.14	116.14	116.08	116.09	8377
9/1/2016	10:54 AM	116.12	116.155	116.12	116.14	26343
9/1/2016	10:55 AM	116.1	116.115	116.08	116.11	22779
9/1/2016	10:56 AM	116.06	116.1201	116.06	116.11	22013
9/1/2016	10:57 AM	116.07	116.08	116.05	116.069	37639
9/1/2016	10:58 AM	116.1	116.125	116.09	116.095	55698
9/1/2016	10:59 AM	116.09	116.145	116.08	116.11	85188
9/1/2016	11:00 AM	116.11	116.125	116.08	116.09	19166
9/1/2016	11:01 AM	116.01	116.105	116	116.1	58138
9/1/2016	11:02 AM	115.96	116.001	115.95	116.001	121426
9/1/2016	11:03 AM	115.95	115.98	115.91	115.96	117756
9/1/2016	11:04 AM	116	116.01	115.94	115.95	84972
9/1/2016	11:05 AM	116.04	116.052	116.005	116.005	101429
9/1/2016	11:06 AM	116.03	116.05	116.02	116.04	22217
9/1/2016	11:07 AM	116.07	116.08	116.03	116.035	34913
9/1/2016	11:08 AM	116.04	116.07	116.03	116.07	30198
9/1/2016	11:09 AM	116.01	116.05	116.01	116.04	15534
9/1/2016	11:10 AM	116.055	116.055	116.01	116.02	20463
9/1/2016	11:11 AM	116.06	116.09	116.03	116.05	11755
9/1/2016	11:12 AM	116.04	116.06	116.03	116.06	19613
9/1/2016	11:13 AM	116.08	116.095	116.03	116.03	50673
9/1/2016	11:14 AM	116.07	116.08	116.06	116.07	14486
9/1/2016	11:15 AM	116.07	116.09	116.07	116.0742	51804
9/1/2016	11:16 AM	116.08	116.09	116.059	116.06	24678
9/1/2016	11:17 AM	116.07	116.09	116.05	116.08	33963
9/1/2016	11:18 AM	116.071	116.071	116.05	116.07	27728
9/1/2016	11:19 AM	116.08	116.1	116.08	116.08	45622
9/1/2016	11:20 AM	116.11	116.1165	116.08	116.08	16301
9/1/2016	11:21 AM	116.155	116.17	116.11	116.11	118565
9/1/2016	11:22 AM	116.12	116.15	116.12	116.14	32965
9/1/2016	11:23 AM	116.185	116.19	116.11	116.11	135583
9/1/2016	11:24 AM	116.19	116.195	116.17	116.185	23638
9/1/2016	11:25 AM	116.21	116.21	116.19	116.19	50482
9/1/2016	11:26 AM	116.23	116.23	116.18	116.21	14185
9/1/2016	11:27 AM	116.205	116.235	116.205	116.22	15023
9/1/2016	11:28 AM	116.21	116.21	116.18	116.2001	13481
9/1/2016	11:29 AM	116.24	116.245	116.2101	116.22	39360
9/1/2016	11:30 AM	116.23	116.26	116.23	116.24	37903
9/1/2016	11:31 AM	116.23	116.25	116.22	116.24	57456
9/1/2016	11:32 AM	116.21	116.23	116.2099	116.2293	10206
9/1/2016	11:33 AM	116.2	116.21	116.19	116.21	29071
9/1/2016	11:34 AM	116.22	116.23	116.2	116.2	5722
9/1/2016	11:35 AM	116.25	116.26	116.23	116.23	10490
9/1/2016	11:36 AM	116.27	116.29	116.259	116.259	24680
9/1/2016	11:37 AM	116.245	116.28	116.23	116.28	73096
9/1/2016	11:38 AM	116.23	116.25	116.23	116.24	47092
9/1/2016	11:39 AM	116.235	116.235	116.19	116.23	43923
9/1/2016	11:40 AM	116.22	116.235	116.2	116.23	45248
9/1/2016	11:41 AM	116.18	116.2166	116.16	116.21	27866
9/1/2016	11:42 AM	116.2	116.2	116.18	116.18	19653
9/1/2016	11:43 AM	116.22	116.22	116.2	116.2048	9073
9/1/2016	11:44 AM	116.21	116.215	116.2	116.215	16448
9/1/2016	11:45 AM	116.2	116.22	116.19	116.2063	15067
9/1/2016	11:46 AM	116.19	116.195	116.18	116.19	7024
9/1/2016	11:47 AM	116.22	116.22	116.205	116.205	13867
9/1/2016	11:48 AM	116.21	116.23	116.21	116.21	5493
9/1/2016	11:49 AM	116.22	116.23	116.21	116.21	6625
9/1/2016	11:50 AM	116.19	116.24	116.19	116.22	9418
9/1/2016	11:51 AM	116.1	116.18	116.08	116.18	122907
9/1/2016	11:52 AM	116.13	116.17	116.11	116.11	28638
9/1/2016	11:53 AM	116.12	116.16	116.12	116.14	14511
9/1/2016	11:54 AM	116.1386	116.15	116.12	116.12	10766
9/1/2016	11:55 AM	116.1635	116.1635	116.1366	116.1366	11374
9/1/2016	11:56 AM	116.165	116.17	116.1579	116.17	4322
9/1/2016	11:57 AM	116.205	116.22	116.17	116.17	43249
9/1/2016	11:58 AM	116.207	116.2281	116.18	116.2	9594
9/1/2016	11:59 AM	116.25	116.26	116.205	116.205	9110
9/1/2016	12:00 PM	116.23	116.25	116.23	116.24	4518
9/1/2016	12:01 PM	116.201	116.25	116.2	116.24	30832
9/1/2016	12:02 PM	116.24	116.241	116.205	116.205	7126
9/1/2016	12:03 PM	116.25	116.25	116.23	116.24	14590
9/1/2016	12:04 PM	116.231	116.24	116.23	116.24	5178
9/1/2016	12:05 PM	116.24	116.25	116.23	116.24	31213
9/1/2016	12:06 PM	116.21	116.25	116.21	116.24	28663
9/1/2016	12:07 PM	116.21	116.2248	116.21	116.21	4452
9/1/2016	12:08 PM	116.25	116.26	116.18	116.2072	29050
9/1/2016	12:09 PM	116.24	116.27	116.24	116.25	10271
9/1/2016	12:10 PM	116.23	116.2529	116.23	116.2529	2586
9/1/2016	12:11 PM	116.2138	116.23	116.18	116.23	18497
9/1/2016	12:12 PM	116.24	116.24	116.21	116.21	2500
9/1/2016	12:13 PM	116.23	116.24	116.22	116.24	42915
9/1/2016	12:14 PM	116.27	116.28	116.24	116.24	238076
9/1/2016	12:15 PM	116.41	116.42	116.27	116.275	222334
9/1/2016	12:16 PM	116.439	116.439	116.41	116.42	100229
9/1/2016	12:17 PM	116.46	116.49	116.435	116.44	85847
9/1/2016	12:18 PM	116.5	116.52	116.4536	116.4536	169298
9/1/2016	12:19 PM	116.51	116.515	116.48	116.5	132855
9/1/2016	12:20 PM	116.5	116.52	116.5	116.52	18548
9/1/2016	12:21 PM	116.4862	116.5	116.48	116.5	25937
9/1/2016	12:22 PM	116.48	116.5	116.46	116.49	30752
9/1/2016	12:23 PM	116.52	116.55	116.49	116.49	54077
9/1/2016	12:24 PM	116.53	116.555	116.5	116.52	201486
9/1/2016	12:25 PM	116.68	116.7	116.53	116.53	359513
9/1/2016	12:26 PM	116.66	116.725	116.65	116.6855	117776
9/1/2016	12:27 PM	116.65	116.67	116.64	116.66	45396
9/1/2016	12:28 PM	116.66	116.67	116.64	116.655	33027
9/1/2016	12:29 PM	116.66	116.7	116.66	116.68	199498
9/1/2016	12:30 PM	116.65	116.66	116.64	116.66	55527
9/1/2016	12:31 PM	116.66	116.68	116.65	116.65	41777
9/1/2016	12:32 PM	116.68	116.687	116.65	116.66	17787
9/1/2016	12:33 PM	116.77	116.78	116.68	116.68	86087
9/1/2016	12:34 PM	116.78	116.78	116.75	116.77	59098
9/1/2016	12:35 PM	116.765	116.8	116.75	116.785	39884
9/1/2016	12:36 PM	116.75	116.77	116.74	116.765	25268
9/1/2016	12:37 PM	116.73	116.76	116.72	116.76	38156
9/1/2016	12:38 PM	116.68	116.73	116.68	116.73	30472
9/1/2016	12:39 PM	116.715	116.72	116.69	116.69	4771
9/1/2016	12:40 PM	116.6964	116.72	116.68	116.71	18769
9/1/2016	12:41 PM	116.67	116.7	116.67	116.69	8842
9/1/2016	12:42 PM	116.66	116.6793	116.65	116.67	30554
9/1/2016	12:43 PM	116.68	116.68	116.6601	116.661	9546
9/1/2016	12:44 PM	116.69	116.69	116.67	116.68	17325
9/1/2016	12:45 PM	116.66	116.695	116.66	116.69	7307
9/1/2016	12:46 PM	116.69	116.69	116.66	116.6621	13347
9/1/2016	12:47 PM	116.67	116.69	116.66	116.68	18291
9/1/2016	12:48 PM	116.66	116.68	116.65	116.68	4741
9/1/2016	12:49 PM	116.69	116.69	116.66	116.66	8223
9/1/2016	12:50 PM	116.705	116.72	116.69	116.7	12850
9/1/2016	12:51 PM	116.73	116.73	116.6938	116.7	19444
9/1/2016	12:52 PM	116.7695	116.79	116.74	116.74	162741
9/1/2016	12:53 PM	116.73	116.775	116.73	116.77	52735
9/1/2016	12:54 PM	116.72	116.73	116.702	116.73	39452
9/1/2016	12:55 PM	116.74	116.75	116.73	116.73	7754
9/1/2016	12:56 PM	116.72	116.73	116.7123	116.73	19905
9/1/2016	12:57 PM	116.72	116.73	116.7108	116.72	29985
9/1/2016	12:58 PM	116.7	116.72	116.69	116.72	18438
9/1/2016	12:59 PM	116.67	116.7	116.67	116.7	6988
9/1/2016	1:00 PM	116.67	116.6793	116.66	116.66	20872
9/1/2016	1:01 PM	116.7	116.71	116.674	116.674	14978
9/1/2016	1:02 PM	116.705	116.71	116.7036	116.71	4819
9/1/2016	1:03 PM	116.71	116.71	116.69	116.705	7277
9/1/2016	1:04 PM	116.7	116.72	116.7	116.7005	14743
9/1/2016	1:05 PM	116.69	116.72	116.69	116.7	7789
9/1/2016	1:06 PM	116.7	116.71	116.68	116.6801	19290
9/1/2016	1:07 PM	116.709	116.72	116.69	116.71	9081
9/1/2016	1:08 PM	116.7	116.71	116.69	116.7	8040
9/1/2016	1:09 PM	116.7	116.709	116.68	116.7	34746
9/1/2016	1:10 PM	116.725	116.74	116.71	116.71	58362
9/1/2016	1:11 PM	116.69	116.725	116.69	116.72	8248
9/1/2016	1:12 PM	116.67	116.69	116.67	116.69	20855
9/1/2016	1:13 PM	116.69	116.7	116.67	116.67	6144
9/1/2016	1:14 PM	116.7	116.705	116.695	116.695	4485
9/1/2016	1:15 PM	116.71	116.71	116.69	116.7	6462
9/1/2016	1:16 PM	116.73	116.735	116.7005	116.71	17968
9/1/2016	1:17 PM	116.76	116.76	116.701	116.721	24388
9/1/2016	1:18 PM	116.76	116.77	116.74	116.75	23779
9/1/2016	1:19 PM	116.76	116.78	116.76	116.77	28947
9/1/2016	1:20 PM	116.79	116.79	116.76	116.7633	7955
9/1/2016	1:21 PM	116.87	116.88	116.79	116.79	151260
9/1/2016	1:22 PM	116.849	116.87	116.849	116.87	25182
9/1/2016	1:23 PM	116.87	116.87	116.8464	116.85	7443
9/1/2016	1:24 PM	116.83	116.87	116.82	116.8656	22258
9/1/2016	1:25 PM	116.81	116.83	116.79	116.83	8550
9/1/2016	1:26 PM	116.785	116.81	116.78	116.81	13397
9/1/2016	1:27 PM	116.77	116.79	116.75	116.781	27570
9/1/2016	1:28 PM	116.78	116.8	116.78	116.78	6513
9/1/2016	1:29 PM	116.77	116.795	116.77	116.78	4664
9/1/2016	1:30 PM	116.79	116.79	116.7666	116.77	7960
9/1/2016	1:31 PM	116.81	116.815	116.79	116.79	24803
9/1/2016	1:32 PM	116.81	116.83	116.8	116.81	9662
9/1/2016	1:33 PM	116.83	116.83	116.8	116.8162	32603
9/1/2016	1:34 PM	116.8075	116.83	116.8	116.825	9782
9/1/2016	1:35 PM	116.78	116.81	116.77	116.8	70396
9/1/2016	1:36 PM	116.8	116.8	116.75	116.7865	38098
9/1/2016	1:37 PM	116.79	116.8	116.79	116.8	20180
9/1/2016	1:38 PM	116.77	116.7999	116.77	116.7999	19303
9/1/2016	1:39 PM	116.77	116.795	116.77	116.78	10139
9/1/2016	1:40 PM	116.77	116.78	116.76	116.78	50824
9/1/2016	1:41 PM	116.73	116.785	116.72	116.77	44437
9/1/2016	1:42 PM	116.76	116.76	116.721	116.73	14037
9/1/2016	1:43 PM	116.77	116.78	116.765	116.77	6493
9/1/2016	1:44 PM	116.785	116.785	116.765	116.77	2700
9/1/2016	1:45 PM	116.77	116.79	116.76	116.79	3280
9/1/2016	1:46 PM	116.78	116.78	116.77	116.77	7801
9/1/2016	1:47 PM	116.78	116.785	116.765	116.78	17332
9/1/2016	1:48 PM	116.8	116.81	116.77	116.78	19758
9/1/2016	1:49 PM	116.79	116.805	116.79	116.8	3935
9/1/2016	1:50 PM	116.8	116.8	116.77	116.79	15046
9/1/2016	1:51 PM	116.8	116.81	116.8	116.8	8217
9/1/2016	1:52 PM	116.81	116.81	116.79	116.8	21443
9/1/2016	1:53 PM	116.825	116.825	116.81	116.81	18805
9/1/2016	1:54 PM	116.81	116.84	116.8	116.825	37401
9/1/2016	1:55 PM	116.825	116.83	116.805	116.81	41305
9/1/2016	1:56 PM	116.75	116.82	116.75	116.82	16150
9/1/2016	1:57 PM	116.76	116.77	116.74	116.76	9231
9/1/2016	1:58 PM	116.73	116.765	116.72	116.751	28021
9/1/2016	1:59 PM	116.74	116.755	116.7342	116.735	55676
9/1/2016	2:00 PM	116.735	116.75	116.73	116.74	78123
9/1/2016	2:01 PM	116.65	116.74	116.65	116.73	247389
9/1/2016	2:02 PM	116.62	116.68	116.605	116.65	116155
9/1/2016	2:03 PM	116.63	116.645	116.61	116.62	71483
9/1/2016	2:04 PM	116.63	116.631	116.61	116.63	123092
9/1/2016	2:05 PM	116.66	116.68	116.63	116.63	173224
9/1/2016	2:06 PM	116.64	116.67	116.63	116.67	122784
9/1/2016	2:07 PM	116.65	116.65	116.63	116.64	53929
9/1/2016	2:08 PM	116.65	116.66	116.64	116.65	109434
9/1/2016	2:09 PM	116.685	116.69	116.66	116.66	153458
9/1/2016	2:10 PM	116.67	116.685	116.63	116.685	144700
9/1/2016	2:11 PM	116.6335	116.67	116.61	116.67	72447
9/1/2016	2:12 PM	116.63	116.64	116.625	116.63	30692
9/1/2016	2:13 PM	116.67	116.685	116.62	116.63	42263
9/1/2016	2:14 PM	116.651	116.67	116.6431	116.67	22037
9/1/2016	2:15 PM	116.67	116.685	116.6536	116.66	16409
9/1/2016	2:16 PM	116.66	116.67	116.655	116.66	23295
9/1/2016	2:17 PM	116.67	116.69	116.651	116.651	21063
9/1/2016	2:18 PM	116.68	116.68	116.67	116.67	5900
9/1/2016	2:19 PM	116.675	116.69	116.6701	116.68	9447
9/1/2016	2:20 PM	116.6999	116.7	116.66	116.67	34228
9/1/2016	2:21 PM	116.66	116.7	116.6599	116.69	25842
9/1/2016	2:22 PM	116.63	116.66	116.625	116.66	42488
9/1/2016	2:23 PM	116.65	116.65	116.63	116.63	21612
9/1/2016	2:24 PM	116.68	116.68	116.65	116.65	14664
9/1/2016	2:25 PM	116.64	116.675	116.63	116.675	26463
9/1/2016	2:26 PM	116.65	116.66	116.64	116.65	17425
9/1/2016	2:27 PM	116.63	116.65	116.63	116.65	8090
9/1/2016	2:28 PM	116.63	116.64	116.62	116.63	49068
9/1/2016	2:29 PM	116.685	116.69	116.64	116.64	40980
9/1/2016	2:30 PM	116.7	116.72	116.68	116.69	49893
9/1/2016	2:31 PM	116.7	116.7	116.68	116.7	26440
9/1/2016	2:32 PM	116.69	116.73	116.69	116.7	36816
9/1/2016	2:33 PM	116.72	116.73	116.69	116.6969	31953
9/1/2016	2:34 PM	116.7	116.72	116.68	116.72	10014
9/1/2016	2:35 PM	116.68	116.7	116.66	116.69	21034
9/1/2016	2:36 PM	116.67	116.68	116.65	116.67	7800
9/1/2016	2:37 PM	116.6552	116.673	116.65	116.673	13220
9/1/2016	2:38 PM	116.66	116.66	116.635	116.65	12206
9/1/2016	2:39 PM	116.63	116.665	116.6	116.66	33177
9/1/2016	2:40 PM	116.6256	116.63	116.61	116.63	62289
9/1/2016	2:41 PM	116.67	116.67	116.64	116.64	5005
9/1/2016	2:42 PM	116.705	116.705	116.665	116.665	12535
9/1/2016	2:43 PM	116.7	116.7	116.69	116.7	25463
9/1/2016	2:44 PM	116.68	116.7	116.68	116.7	10328
9/1/2016	2:45 PM	116.67	116.68	116.66	116.68	10472
9/1/2016	2:46 PM	116.67	116.695	116.6699	116.6699	24707
9/1/2016	2:47 PM	116.75	116.77	116.68	116.68	47070
9/1/2016	2:48 PM	116.76	116.79	116.75	116.75	28415
9/1/2016	2:49 PM	116.73	116.7662	116.71	116.7662	40289
9/1/2016	2:50 PM	116.72	116.73	116.71	116.725	5366
9/1/2016	2:51 PM	116.74	116.75	116.72	116.72	11024
9/1/2016	2:52 PM	116.71	116.72	116.695	116.72	33402
9/1/2016	2:53 PM	116.76	116.765	116.71	116.71	6195
9/1/2016	2:54 PM	116.74	116.775	116.725	116.77	78264
9/1/2016	2:55 PM	116.73	116.75	116.72	116.74	34701
9/1/2016	2:56 PM	116.75	116.75	116.735	116.74	30356
9/1/2016	2:57 PM	116.72	116.75	116.72	116.74	14200
9/1/2016	2:58 PM	116.73	116.74	116.72	116.72	21745
9/1/2016	2:59 PM	116.72	116.735	116.71	116.735	24618
9/1/2016	3:00 PM	116.72	116.73	116.7	116.71	19123
9/1/2016	3:01 PM	116.74	116.745	116.72	116.73	18693
9/1/2016	3:02 PM	116.67	116.735	116.67	116.73	29046
9/1/2016	3:03 PM	116.7	116.72	116.66	116.66	32602
9/1/2016	3:04 PM	116.67	116.69	116.66	116.69	14831
9/1/2016	3:05 PM	116.62	116.67	116.61	116.6656	28348
9/1/2016	3:06 PM	116.56	116.62	116.5302	116.62	110545
9/1/2016	3:07 PM	116.51	116.55	116.5	116.55	73931
9/1/2016	3:08 PM	116.43	116.53	116.43	116.53	63772
9/1/2016	3:09 PM	116.46	116.47	116.41	116.43	81012
9/1/2016	3:10 PM	116.48	116.49	116.45	116.46	52130
9/1/2016	3:11 PM	116.45	116.49	116.45	116.48	68491
9/1/2016	3:12 PM	116.48	116.48	116.44	116.45	4410
9/1/2016	3:13 PM	116.5	116.525	116.47	116.47	30392
9/1/2016	3:14 PM	116.55	116.56	116.505	116.5058	16706
9/1/2016	3:15 PM	116.53	116.555	116.52	116.54	20810
9/1/2016	3:16 PM	116.51	116.53	116.5	116.53	21194
9/1/2016	3:17 PM	116.54	116.55	116.51	116.51	16785
9/1/2016	3:18 PM	116.53	116.56	116.53	116.54	20509
9/1/2016	3:19 PM	116.53	116.56	116.5243	116.535	12287
9/1/2016	3:20 PM	116.51	116.53	116.505	116.53	30501
9/1/2016	3:21 PM	116.57	116.58	116.51	116.51	56799
9/1/2016	3:22 PM	116.57	116.585	116.565	116.57	10853
9/1/2016	3:23 PM	116.565	116.565	116.5364	116.56	10553
9/1/2016	3:24 PM	116.57	116.59	116.56	116.56	44217
9/1/2016	3:25 PM	116.56	116.58	116.56	116.57	9210
9/1/2016	3:26 PM	116.56	116.58	116.56	116.5661	7583
9/1/2016	3:27 PM	116.5229	116.56	116.51	116.56	59789
9/1/2016	3:28 PM	116.53	116.55	116.52	116.52	8968
9/1/2016	3:29 PM	116.55	116.56	116.515	116.53	11688
9/1/2016	3:30 PM	116.53	116.55	116.515	116.55	63339
9/1/2016	3:31 PM	116.5101	116.54	116.51	116.535	14779
9/1/2016	3:32 PM	116.52	116.525	116.5	116.51	25112
9/1/2016	3:33 PM	116.55	116.57	116.525	116.53	15838
9/1/2016	3:34 PM	116.565	116.58	116.55	116.55	14011
9/1/2016	3:35 PM	116.55	116.58	116.55	116.56	17324
9/1/2016	3:36 PM	116.56	116.58	116.55	116.55	16562
9/1/2016	3:37 PM	116.51	116.56	116.51	116.56	40410
9/1/2016	3:38 PM	116.54	116.55	116.53	116.53	13712
9/1/2016	3:39 PM	116.55	116.55	116.515	116.54	19619
9/1/2016	3:40 PM	116.58	116.58	116.54	116.55	8217
9/1/2016	3:41 PM	116.65	116.67	116.57	116.59	64700
9/1/2016	3:42 PM	116.678	116.68	116.64	116.64	23878
9/1/2016	3:43 PM	116.6692	116.7	116.66	116.675	52495
9/1/2016	3:44 PM	116.65	116.6905	116.65	116.67	13838
9/1/2016	3:45 PM	116.66	116.68	116.635	116.66	44280
9/1/2016	3:46 PM	116.65	116.67	116.64	116.67	22976
9/1/2016	3:47 PM	116.67	116.68	116.64	116.65	51101
9/1/2016	3:48 PM	116.66	116.68	116.66	116.67	43334
9/1/2016	3:49 PM	116.65	116.67	116.63	116.6629	63620
9/1/2016	3:50 PM	116.67	116.67	116.64	116.65	53774
9/1/2016	3:51 PM	116.71	116.71	116.67	116.67	37740
9/1/2016	3:52 PM	116.73	116.74	116.695	116.71	72793
9/1/2016	3:53 PM	116.72	116.73	116.71	116.73	48808
9/1/2016	3:54 PM	116.7	116.72	116.7	116.72	43139
9/1/2016	3:55 PM	116.72	116.73	116.7	116.7	46433
9/1/2016	3:56 PM	116.71	116.72	116.69	116.72	99176
9/1/2016	3:57 PM	116.73	116.765	116.71	116.71	100697
9/1/2016	3:58 PM	116.74	116.74	116.72	116.73	69861
9/1/2016	3:59 PM	116.77	116.77	116.73	116.7399	87026
9/1/2016	4:00 PM	116.74	116.78	116.7	116.77	402476
9/2/2016	9:31 AM	117.34	117.37	117.28	117.3511	248005
9/2/2016	9:32 AM	117.36	117.4	117.31	117.34	260510
9/2/2016	9:33 AM	117.31	117.36	117.31	117.35	97679
9/2/2016	9:34 AM	117.32	117.33	117.29	117.3	194815
9/2/2016	9:35 AM	117.29	117.32	117.25	117.32	281706
9/2/2016	9:36 AM	117.27	117.39	117.27	117.29	133845
9/2/2016	9:37 AM	117.17	117.2599	117.12	117.2599	105966
9/2/2016	9:38 AM	117.19	117.22	117.135	117.17	94335
9/2/2016	9:39 AM	117.27	117.28	117.19	117.1967	66605
9/2/2016	9:40 AM	117.25	117.27	117.2	117.27	81774
9/2/2016	9:41 AM	117.27	117.3	117.23	117.26	70247
9/2/2016	9:42 AM	117.31	117.32	117.25	117.3	62285
9/2/2016	9:43 AM	117.31	117.34	117.26	117.32	71783
9/2/2016	9:44 AM	117.26	117.32	117.22	117.31	93306
9/2/2016	9:45 AM	117.34	117.35	117.22	117.26	79020
9/2/2016	9:46 AM	117.36	117.43	117.33	117.35	113071
9/2/2016	9:47 AM	117.37	117.45	117.35	117.37	175303
9/2/2016	9:48 AM	117.315	117.37	117.31	117.37	100999
9/2/2016	9:49 AM	117.3	117.35	117.29	117.32	53327
9/2/2016	9:50 AM	117.35	117.35	117.3	117.3	56171
9/2/2016	9:51 AM	117.445	117.45	117.35	117.35	216159
9/2/2016	9:52 AM	117.41	117.43	117.37	117.43	62018
9/2/2016	9:53 AM	117.4419	117.48	117.4	117.41	69292
9/2/2016	9:54 AM	117.45	117.47	117.43	117.45	44801
9/2/2016	9:55 AM	117.49	117.5	117.45	117.45	59146
9/2/2016	9:56 AM	117.4652	117.48	117.46	117.48	22539
9/2/2016	9:57 AM	117.46	117.47	117.45	117.47	162919
9/2/2016	9:58 AM	117.48	117.5	117.465	117.47	66951
9/2/2016	9:59 AM	117.44	117.481	117.41	117.48	40413
9/2/2016	10:00 AM	117.47	117.47	117.43	117.44	22841
9/2/2016	10:01 AM	117.52	117.5301	117.48	117.48	64631
9/2/2016	10:02 AM	117.53	117.55	117.5189	117.52	49749
9/2/2016	10:03 AM	117.5445	117.55	117.52	117.53	39832
9/2/2016	10:04 AM	117.545	117.56	117.525	117.55	96237
9/2/2016	10:05 AM	117.52	117.545	117.5	117.54	127974
9/2/2016	10:06 AM	117.52	117.55	117.51	117.53	61336
9/2/2016	10:07 AM	117.5	117.54	117.49	117.53	59221
9/2/2016	10:08 AM	117.47	117.51	117.46	117.5	92495
9/2/2016	10:09 AM	117.46	117.48	117.44	117.48	110075
9/2/2016	10:10 AM	117.41	117.4501	117.35	117.45	102814
9/2/2016	10:11 AM	117.39	117.42	117.38	117.42	46439
9/2/2016	10:12 AM	117.41	117.41	117.35	117.4	207283
9/2/2016	10:13 AM	117.44	117.47	117.37	117.4	65037
9/2/2016	10:14 AM	117.43	117.44	117.4	117.44	14548
9/2/2016	10:15 AM	117.33	117.45	117.33	117.44	62713
9/2/2016	10:16 AM	117.42	117.4299	117.33	117.33	78329
9/2/2016	10:17 AM	117.42	117.465	117.39	117.42	79877
9/2/2016	10:18 AM	117.41	117.45	117.39	117.43	40923
9/2/2016	10:19 AM	117.38	117.41	117.37	117.4	33923
9/2/2016	10:20 AM	117.38	117.39	117.33	117.39	84539
9/2/2016	10:21 AM	117.36	117.399	117.3366	117.38	92509
9/2/2016	10:22 AM	117.35	117.37	117.325	117.37	34748
9/2/2016	10:23 AM	117.37	117.39	117.34	117.35	70322
9/2/2016	10:24 AM	117.36	117.38	117.35	117.36	26219
9/2/2016	10:25 AM	117.37	117.38	117.36	117.36	22947
9/2/2016	10:26 AM	117.41	117.42	117.36	117.37	60822
9/2/2016	10:27 AM	117.39	117.41	117.36	117.41	13499
9/2/2016	10:28 AM	117.37	117.39	117.37	117.38	13870
9/2/2016	10:29 AM	117.39	117.39	117.36	117.37	57994
9/2/2016	10:30 AM	117.43	117.43	117.385	117.39	61614
9/2/2016	10:31 AM	117.4	117.45	117.382	117.43	61350
9/2/2016	10:32 AM	117.37	117.39	117.35	117.39	23039
9/2/2016	10:33 AM	117.34	117.3793	117.33	117.37	19541
9/2/2016	10:34 AM	117.38	117.39	117.35	117.35	15823
9/2/2016	10:35 AM	117.35	117.38	117.31	117.38	60040
9/2/2016	10:36 AM	117.36	117.37	117.34	117.36	18355
9/2/2016	10:37 AM	117.38	117.39	117.35	117.35	24041
9/2/2016	10:38 AM	117.38	117.39	117.375	117.39	9421
9/2/2016	10:39 AM	117.39	117.39	117.37	117.379	23457
9/2/2016	10:40 AM	117.37	117.4	117.36	117.39	37178
9/2/2016	10:41 AM	117.39	117.405	117.36	117.37	28034
9/2/2016	10:42 AM	117.415	117.42	117.38	117.39	20432
9/2/2016	10:43 AM	117.35	117.42	117.35	117.42	40625
9/2/2016	10:44 AM	117.35	117.36	117.34	117.35	52108
9/2/2016	10:45 AM	117.4	117.4	117.34	117.35	23988
9/2/2016	10:46 AM	117.43	117.43	117.38	117.4	53187
9/2/2016	10:47 AM	117.4	117.42	117.39	117.42	14256
9/2/2016	10:48 AM	117.37	117.41	117.36	117.4	7096
9/2/2016	10:49 AM	117.38	117.38	117.35	117.36	9951
9/2/2016	10:50 AM	117.38	117.4	117.37	117.39	5972
9/2/2016	10:51 AM	117.41	117.41	117.37	117.38	18186
9/2/2016	10:52 AM	117.43	117.45	117.4	117.4	38957
9/2/2016	10:53 AM	117.425	117.44	117.42	117.44	26109
9/2/2016	10:54 AM	117.4	117.43	117.3899	117.42	47621
9/2/2016	10:55 AM	117.4	117.41	117.39	117.4	54808
9/2/2016	10:56 AM	117.38	117.4101	117.37	117.41	63403
9/2/2016	10:57 AM	117.39	117.4	117.38	117.38	40127
9/2/2016	10:58 AM	117.35	117.39	117.35	117.39	89372
9/2/2016	10:59 AM	117.3267	117.35	117.31	117.35	104450
9/2/2016	11:00 AM	117.3	117.33	117.28	117.32	119994
9/2/2016	11:01 AM	117.33	117.35	117.31	117.31	29408
9/2/2016	11:02 AM	117.34	117.34	117.32	117.32	24007
9/2/2016	11:03 AM	117.33	117.345	117.3157	117.33	15379
9/2/2016	11:04 AM	117.34	117.35	117.31	117.325	96172
9/2/2016	11:05 AM	117.39	117.39	117.35	117.35	25189
9/2/2016	11:06 AM	117.35	117.42	117.35	117.385	54301
9/2/2016	11:07 AM	117.3	117.36	117.28	117.35	48723
9/2/2016	11:08 AM	117.32	117.325	117.305	117.31	51142
9/2/2016	11:09 AM	117.31	117.3275	117.295	117.3275	13134
9/2/2016	11:10 AM	117.28	117.3061	117.27	117.3059	24262
9/2/2016	11:11 AM	117.28	117.29	117.25	117.29	28005
9/2/2016	11:12 AM	117.25	117.28	117.2467	117.28	22302
9/2/2016	11:13 AM	117.17	117.2595	117.17	117.2595	85652
9/2/2016	11:14 AM	117.208	117.21	117.17	117.17	64932
9/2/2016	11:15 AM	117.18	117.2	117.15	117.2	94764
9/2/2016	11:16 AM	117.2	117.2	117.175	117.18	33391
9/2/2016	11:17 AM	117.2198	117.22	117.2095	117.21	17921
9/2/2016	11:18 AM	117.17	117.21	117.17	117.21	36496
9/2/2016	11:19 AM	117.19	117.2	117.1799	117.18	37982
9/2/2016	11:20 AM	117.21	117.21	117.19	117.195	65515
9/2/2016	11:21 AM	117.22	117.23	117.2	117.2	92382
9/2/2016	11:22 AM	117.23	117.24	117.22	117.22	8078
9/2/2016	11:23 AM	117.19	117.24	117.19	117.235	29777
9/2/2016	11:24 AM	117.19	117.2	117.18	117.2	14951
9/2/2016	11:25 AM	117.19	117.2	117.18	117.19	40993
9/2/2016	11:26 AM	117.15	117.19	117.13	117.19	70403
9/2/2016	11:27 AM	117.1558	117.16	117.135	117.15	39826
9/2/2016	11:28 AM	117.15	117.16	117.14	117.16	15877
9/2/2016	11:29 AM	117.16	117.17	117.14	117.15	20986
9/2/2016	11:30 AM	117.14	117.17	117.12	117.16	33802
9/2/2016	11:31 AM	117.115	117.14	117.115	117.13	45860
9/2/2016	11:32 AM	117.14	117.15	117.11	117.12	74204
9/2/2016	11:33 AM	117.19	117.19	117.15	117.15	28680
9/2/2016	11:34 AM	117.1907	117.2	117.17	117.19	12811
9/2/2016	11:35 AM	117.17	117.2	117.17	117.19	18383
9/2/2016	11:36 AM	117.1599	117.18	117.15	117.18	21729
9/2/2016	11:37 AM	117.15	117.16	117.14	117.15	17827
9/2/2016	11:38 AM	117.18	117.18	117.15	117.16	18328
9/2/2016	11:39 AM	117.19	117.2	117.17	117.19	10922
9/2/2016	11:40 AM	117.15	117.18	117.15	117.18	19336
9/2/2016	11:41 AM	117.1364	117.157	117.13	117.157	21517
9/2/2016	11:42 AM	117.12	117.13	117.08	117.13	48179
9/2/2016	11:43 AM	117.1	117.1292	117.09	117.1292	20678
9/2/2016	11:44 AM	117.14	117.15	117.1	117.1	23852
9/2/2016	11:45 AM	117.17	117.18	117.15	117.15	67568
9/2/2016	11:46 AM	117.17	117.18	117.16	117.16	29578
9/2/2016	11:47 AM	117.21	117.21	117.17	117.17	25694
9/2/2016	11:48 AM	117.19	117.21	117.1801	117.21	33623
9/2/2016	11:49 AM	117.17	117.19	117.1505	117.19	14437
9/2/2016	11:50 AM	117.15	117.17	117.15	117.165	29969
9/2/2016	11:51 AM	117.16	117.17	117.14	117.14	14240
9/2/2016	11:52 AM	117.167	117.17	117.15	117.16	3679
9/2/2016	11:53 AM	117.18	117.18	117.16	117.17	4247
9/2/2016	11:54 AM	117.19	117.19	117.18	117.18	5094
9/2/2016	11:55 AM	117.17	117.1866	117.17	117.1866	7903
9/2/2016	11:56 AM	117.2	117.2034	117.17	117.18	6365
9/2/2016	11:57 AM	117.2	117.21	117.18	117.204	8367
9/2/2016	11:58 AM	117.17	117.19	117.17	117.19	3916
9/2/2016	11:59 AM	117.18	117.18	117.17	117.18	3210
9/2/2016	12:00 PM	117.18	117.18	117.16	117.18	5944
9/2/2016	12:01 PM	117.165	117.19	117.15	117.188	17868
9/2/2016	12:02 PM	117.17	117.18	117.16	117.1651	13070
9/2/2016	12:03 PM	117.14	117.18	117.14	117.17	34512
9/2/2016	12:04 PM	117.1	117.13	117.1	117.13	13984
9/2/2016	12:05 PM	117.11	117.12	117.1	117.101	24231
9/2/2016	12:06 PM	117.13	117.15	117.12	117.12	8200
9/2/2016	12:07 PM	117.1	117.14	117.1	117.13	9057
9/2/2016	12:08 PM	117.0846	117.1	117.0705	117.1	21437
9/2/2016	12:09 PM	117.0766	117.11	117.0766	117.08	34265
9/2/2016	12:10 PM	117.08	117.0996	117.08	117.08	10473
9/2/2016	12:11 PM	117.06	117.08	117.04	117.08	66796
9/2/2016	12:12 PM	117.03	117.06	117.02	117.06	60649
9/2/2016	12:13 PM	117.03	117.06	117.03	117.03	23724
9/2/2016	12:14 PM	117.05	117.06	117.03	117.03	24386
9/2/2016	12:15 PM	117.05	117.07	117.05	117.06	5071
9/2/2016	12:16 PM	116.92	117.06	116.92	117.05	121118
9/2/2016	12:17 PM	116.93	116.97	116.92	116.92	58456
9/2/2016	12:18 PM	116.95	116.97	116.92	116.93	42465
9/2/2016	12:19 PM	116.94	116.965	116.94	116.95	40664
9/2/2016	12:20 PM	116.895	116.95	116.89	116.95	119432
9/2/2016	12:21 PM	116.844	116.8902	116.84	116.89	92446
9/2/2016	12:22 PM	116.87	116.87	116.81	116.841	101926
9/2/2016	12:23 PM	116.89	116.915	116.87	116.88	36330
9/2/2016	12:24 PM	116.91	116.915	116.8899	116.89	30003
9/2/2016	12:25 PM	116.87	116.91	116.87	116.91	14974
9/2/2016	12:26 PM	116.88	116.9	116.87	116.87	27324
9/2/2016	12:27 PM	116.93	116.931	116.88	116.88	15201
9/2/2016	12:28 PM	116.93	116.95	116.93	116.93	17247
9/2/2016	12:29 PM	116.92	116.93	116.91	116.91	16337
9/2/2016	12:30 PM	116.91	116.9199	116.9	116.91	8277
9/2/2016	12:31 PM	116.92	116.94	116.9	116.91	8475
9/2/2016	12:32 PM	116.935	116.95	116.92	116.92	17445
9/2/2016	12:33 PM	116.94	116.955	116.93	116.93	31663
9/2/2016	12:34 PM	116.929	116.94	116.92	116.94	18048
9/2/2016	12:35 PM	116.92	116.94	116.92	116.92	18444
9/2/2016	12:36 PM	116.95	116.95	116.92	116.92	37019
9/2/2016	12:37 PM	116.97	116.98	116.94	116.95	22416
9/2/2016	12:38 PM	116.96	117	116.95	116.96	37311
9/2/2016	12:39 PM	116.96	116.97	116.96	116.97	14462
9/2/2016	12:40 PM	116.97	116.97	116.95	116.95	4098
9/2/2016	12:41 PM	116.948	116.96	116.94	116.96	53857
9/2/2016	12:42 PM	116.96	116.96	116.94	116.941	16098
9/2/2016	12:43 PM	116.95	116.96	116.95	116.95	17648
9/2/2016	12:44 PM	116.94	116.96	116.94	116.95	10925
9/2/2016	12:45 PM	116.95	116.95	116.94	116.94	18178
9/2/2016	12:46 PM	116.919	116.96	116.91	116.95	10337
9/2/2016	12:47 PM	116.91	116.92	116.91	116.92	29480
9/2/2016	12:48 PM	116.9	116.9111	116.9	116.91	15407
9/2/2016	12:49 PM	116.87	116.9069	116.87	116.9	17869
9/2/2016	12:50 PM	116.875	116.88	116.87	116.87	15302
9/2/2016	12:51 PM	116.93	116.93	116.88	116.88	31521
9/2/2016	12:52 PM	116.97	116.97	116.93	116.9301	140465
9/2/2016	12:53 PM	116.98	116.98	116.96	116.97	28693
9/2/2016	12:54 PM	116.99	116.99	116.96	116.97	33402
9/2/2016	12:55 PM	117	117.01	116.98	116.99	34565
9/2/2016	12:56 PM	116.98	117.02	116.98	117.01	26877
9/2/2016	12:57 PM	116.99	116.99	116.98	116.98	26509
9/2/2016	12:58 PM	116.94	116.9999	116.94	116.99	22415
9/2/2016	12:59 PM	116.94	116.96	116.94	116.95	5800
9/2/2016	1:00 PM	116.92	116.95	116.92	116.93	8859
9/2/2016	1:01 PM	116.91	116.96	116.91	116.93	34200
9/2/2016	1:02 PM	116.9	116.92	116.9	116.91	9546
9/2/2016	1:03 PM	116.9	116.92	116.9	116.91	26114
9/2/2016	1:04 PM	116.94	116.95	116.91	116.91	15922
9/2/2016	1:05 PM	116.9399	116.9465	116.93	116.9401	8521
9/2/2016	1:06 PM	116.9135	116.95	116.9135	116.93	13609
9/2/2016	1:07 PM	116.913	116.93	116.913	116.92	12487
9/2/2016	1:08 PM	116.9	116.913	116.9	116.91	9222
9/2/2016	1:09 PM	116.9	116.9056	116.89	116.9	12517
9/2/2016	1:10 PM	116.8742	116.893	116.87	116.893	25644
9/2/2016	1:11 PM	116.88	116.9	116.88	116.88	4701
9/2/2016	1:12 PM	116.87	116.89	116.87	116.88	15649
9/2/2016	1:13 PM	116.9225	116.93	116.81	116.87	60336
9/2/2016	1:14 PM	116.86	116.9052	116.84	116.9052	30395
9/2/2016	1:15 PM	116.86	116.8799	116.83	116.87	28158
9/2/2016	1:16 PM	116.86	116.87	116.86	116.87	6705
9/2/2016	1:17 PM	116.87	116.91	116.87	116.87	24385
9/2/2016	1:18 PM	116.86	116.89	116.84	116.87	29154
9/2/2016	1:19 PM	116.87	116.87	116.85	116.86	17051
9/2/2016	1:20 PM	116.84	116.86	116.835	116.86	11350
9/2/2016	1:21 PM	116.84	116.845	116.83	116.84	44823
9/2/2016	1:22 PM	116.82	116.83	116.81	116.83	38867
9/2/2016	1:23 PM	116.8893	116.89	116.83	116.83	28219
9/2/2016	1:24 PM	116.89	116.92	116.88	116.89	14557
9/2/2016	1:25 PM	116.89	116.9	116.88	116.8899	15300
9/2/2016	1:26 PM	116.88	116.89	116.87	116.89	30909
9/2/2016	1:27 PM	116.84	116.87	116.83	116.87	18909
9/2/2016	1:28 PM	116.8472	116.86	116.84	116.8437	17722
9/2/2016	1:29 PM	116.8492	116.86	116.83	116.84	15572
9/2/2016	1:30 PM	116.85	116.86	116.83	116.84	30571
9/2/2016	1:31 PM	116.84	116.85	116.8335	116.84	18016
9/2/2016	1:32 PM	116.83	116.85	116.83	116.84	15144
9/2/2016	1:33 PM	116.82	116.84	116.8175	116.83	36361
9/2/2016	1:34 PM	116.8	116.83	116.77	116.81	78646
9/2/2016	1:35 PM	116.77	116.8075	116.76	116.8075	39163
9/2/2016	1:36 PM	116.81	116.82	116.78	116.78	20528
9/2/2016	1:37 PM	116.7652	116.83	116.75	116.81	21169
9/2/2016	1:38 PM	116.75	116.7701	116.75	116.77	13009
9/2/2016	1:39 PM	116.72	116.745	116.72	116.745	64627
9/2/2016	1:40 PM	116.7367	116.75	116.72	116.72	13675
9/2/2016	1:41 PM	116.71	116.74	116.71	116.73	11239
9/2/2016	1:42 PM	116.69	116.7248	116.68	116.7	62462
9/2/2016	1:43 PM	116.72	116.7395	116.7	116.7	22032
9/2/2016	1:44 PM	116.74	116.75	116.73	116.73	22031
9/2/2016	1:45 PM	116.71	116.7382	116.71	116.7382	15301
9/2/2016	1:46 PM	116.72	116.72	116.7	116.71	35205
9/2/2016	1:47 PM	116.75	116.75	116.7195	116.72	90058
9/2/2016	1:48 PM	116.78	116.78	116.75	116.75	74665
9/2/2016	1:49 PM	116.78	116.79	116.76	116.77	21621
9/2/2016	1:50 PM	116.77	116.78	116.76	116.78	13262
9/2/2016	1:51 PM	116.76	116.78	116.75	116.77	17280
9/2/2016	1:52 PM	116.76	116.76	116.75	116.75	22263
9/2/2016	1:53 PM	116.79	116.79	116.75	116.75	10087
9/2/2016	1:54 PM	116.8	116.81	116.7852	116.79	29306
9/2/2016	1:55 PM	116.83	116.83	116.79	116.8	18767
9/2/2016	1:56 PM	116.78	116.826	116.78	116.826	35302
9/2/2016	1:57 PM	116.78	116.79	116.7755	116.78	32157
9/2/2016	1:58 PM	116.791	116.8	116.7799	116.78	29801
9/2/2016	1:59 PM	116.795	116.8	116.78	116.79	13373
9/2/2016	2:00 PM	116.77	116.8	116.76	116.799	16900
9/2/2016	2:01 PM	116.77	116.79	116.77	116.7799	10260
9/2/2016	2:02 PM	116.76	116.7765	116.75	116.77	18622
9/2/2016	2:03 PM	116.75	116.77	116.75	116.7635	20078
9/2/2016	2:04 PM	116.76	116.7665	116.75	116.75	24288
9/2/2016	2:05 PM	116.78	116.78	116.74	116.75	33044
9/2/2016	2:06 PM	116.8	116.8	116.78	116.78	16993
9/2/2016	2:07 PM	116.79	116.81	116.79	116.8	12399
9/2/2016	2:08 PM	116.82	116.82	116.795	116.8	16025
9/2/2016	2:09 PM	116.875	116.875	116.81	116.82	19756
9/2/2016	2:10 PM	116.89	116.92	116.872	116.872	62011
9/2/2016	2:11 PM	116.895	116.9095	116.89	116.89	14793
9/2/2016	2:12 PM	116.89	116.8971	116.88	116.89	20498
9/2/2016	2:13 PM	116.91	116.91	116.88	116.88	21480
9/2/2016	2:14 PM	116.889	116.91	116.88	116.91	8513
9/2/2016	2:15 PM	116.8965	116.9	116.86	116.88	28307
9/2/2016	2:16 PM	116.93	116.93	116.88	116.89	28209
9/2/2016	2:17 PM	116.93	116.94	116.92	116.928	8526
9/2/2016	2:18 PM	116.93	116.95	116.92	116.92	14220
9/2/2016	2:19 PM	116.93	116.94	116.93	116.94	4500
9/2/2016	2:20 PM	116.94	116.95	116.94	116.94	15400
9/2/2016	2:21 PM	116.92	116.95	116.92	116.94	29647
9/2/2016	2:22 PM	116.9034	116.93	116.89	116.93	34552
9/2/2016	2:23 PM	116.9105	116.93	116.91	116.91	8034
9/2/2016	2:24 PM	116.93	116.94	116.91	116.91	31971
9/2/2016	2:25 PM	116.92	116.93	116.89	116.93	11238
9/2/2016	2:26 PM	116.94	116.94	116.91	116.91	7014
9/2/2016	2:27 PM	116.93	116.94	116.92	116.94	4501
9/2/2016	2:28 PM	116.93	116.94	116.93	116.93	6821
9/2/2016	2:29 PM	116.94	116.9565	116.93	116.93	12016
9/2/2016	2:30 PM	116.91	116.94	116.9	116.94	30104
9/2/2016	2:31 PM	116.92	116.92	116.902	116.91	21928
9/2/2016	2:32 PM	116.92	116.929	116.91	116.92	9743
9/2/2016	2:33 PM	116.93	116.93	116.92	116.92	6401
9/2/2016	2:34 PM	116.92	116.935	116.92	116.93	8878
9/2/2016	2:35 PM	116.92	116.9265	116.9	116.92	25298
9/2/2016	2:36 PM	116.9	116.92	116.88	116.92	20346
9/2/2016	2:37 PM	116.92	116.94	116.899	116.9	20540
9/2/2016	2:38 PM	116.9101	116.92	116.91	116.92	10186
9/2/2016	2:39 PM	116.92	116.9265	116.91	116.9135	4314
9/2/2016	2:40 PM	116.97	116.99	116.92	116.92	51296
9/2/2016	2:41 PM	116.98	117.02	116.97	116.97	56461
9/2/2016	2:42 PM	116.99	117	116.98	116.985	13107
9/2/2016	2:43 PM	117	117.01	116.98	116.99	14088
9/2/2016	2:44 PM	117.01	117.01	116.98	117.005	61057
9/2/2016	2:45 PM	116.99	117.005	116.98	117	16069
9/2/2016	2:46 PM	116.98	116.99	116.97	116.99	35709
9/2/2016	2:47 PM	116.98	116.99	116.98	116.98	28092
9/2/2016	2:48 PM	116.98	116.99	116.97	116.98	31577
9/2/2016	2:49 PM	116.97	116.99	116.97	116.98	6959
9/2/2016	2:50 PM	116.96	116.98	116.96	116.97	5004
9/2/2016	2:51 PM	116.9816	116.99	116.95	116.95	17351
9/2/2016	2:52 PM	116.961	116.99	116.961	116.99	12400
9/2/2016	2:53 PM	116.96	116.97	116.96	116.96	7044
9/2/2016	2:54 PM	116.99	116.99	116.97	116.97	11672
9/2/2016	2:55 PM	117	117.01	116.99	116.99	24052
9/2/2016	2:56 PM	116.98	117	116.97	116.99	17887
9/2/2016	2:57 PM	116.9866	116.99	116.97	116.9799	15721
9/2/2016	2:58 PM	116.98	116.99	116.98	116.989	26653
9/2/2016	2:59 PM	116.99	116.99	116.97	116.98	12330
9/2/2016	3:00 PM	117	117	116.98	116.99	9520
9/2/2016	3:01 PM	117.01	117.05	116.99	117	32055
9/2/2016	3:02 PM	117.03	117.04	117.01	117.01	30238
9/2/2016	3:03 PM	117.01	117.03	117	117.025	19563
9/2/2016	3:04 PM	117.0023	117.02	117	117.015	14461
9/2/2016	3:05 PM	117.01	117.03	117	117.01	22603
9/2/2016	3:06 PM	117.05	117.09	117.02	117.02	84085
9/2/2016	3:07 PM	117.03	117.05	117.01	117.04	20738
9/2/2016	3:08 PM	117	117.03	117	117.02	24989
9/2/2016	3:09 PM	117.01	117.01	116.98	117.01	23545
9/2/2016	3:10 PM	117	117	116.98	117	19734
9/2/2016	3:11 PM	117.04	117.05	116.99	116.99	42208
9/2/2016	3:12 PM	117.04	117.05	117.03	117.04	11922
9/2/2016	3:13 PM	117.0401	117.06	117.04	117.05	33178
9/2/2016	3:14 PM	117.045	117.05	117.03	117.04	15145
9/2/2016	3:15 PM	117.05	117.06	117.04	117.045	15956
9/2/2016	3:16 PM	117.02	117.055	117.02	117.055	17279
9/2/2016	3:17 PM	117.055	117.055	117.02	117.03	17700
9/2/2016	3:18 PM	117.04	117.05	117.04	117.05	13421
9/2/2016	3:19 PM	117.09	117.0941	117.049	117.05	27198
9/2/2016	3:20 PM	117.08	117.1098	117.07	117.1	37037
9/2/2016	3:21 PM	117.09	117.1	117.08	117.09	17221
9/2/2016	3:22 PM	117.1	117.13	117.0964	117.0964	58167
9/2/2016	3:23 PM	117.08	117.11	117.08	117.1	13616
9/2/2016	3:24 PM	117.05	117.09	117.05	117.0755	15270
9/2/2016	3:25 PM	117.07	117.07	117.04	117.04	46345
9/2/2016	3:26 PM	117.07	117.07	117.06	117.07	16880
9/2/2016	3:27 PM	117.05	117.09	117.05	117.0799	39631
9/2/2016	3:28 PM	117.05	117.0601	117.03	117.05	17543
9/2/2016	3:29 PM	117.07	117.08	117.06	117.06	14577
9/2/2016	3:30 PM	117.08	117.1	117.07	117.07	34408
9/2/2016	3:31 PM	117.1	117.1	117.07	117.08	19359
9/2/2016	3:32 PM	117.09	117.095	117.08	117.09	17431
9/2/2016	3:33 PM	117.11	117.11	117.09	117.09	28981
9/2/2016	3:34 PM	117.08	117.1	117.08	117.1	23824
9/2/2016	3:35 PM	117.09	117.095	117.07	117.08	34876
9/2/2016	3:36 PM	117.105	117.11	117.09	117.09	24672
9/2/2016	3:37 PM	117.11	117.12	117.1	117.1	34921
9/2/2016	3:38 PM	117.11	117.12	117.09	117.1	73430
9/2/2016	3:39 PM	117.1	117.13	117.1	117.1166	40936
9/2/2016	3:40 PM	117.11	117.115	117.08	117.11	24877
9/2/2016	3:41 PM	117.12	117.135	117.11	117.11	14685
9/2/2016	3:42 PM	117.12	117.13	117.11	117.12	39486
9/2/2016	3:43 PM	117.135	117.14	117.12	117.13	34517
9/2/2016	3:44 PM	117.1101	117.14	117.11	117.13	22185
9/2/2016	3:45 PM	117.11	117.125	117.1	117.12	29467
9/2/2016	3:46 PM	117.105	117.11	117.09	117.1	80671
9/2/2016	3:47 PM	117.08	117.11	117.075	117.109	89907
9/2/2016	3:48 PM	117.06	117.08	117.04	117.08	108129
9/2/2016	3:49 PM	117.032	117.06	117.02	117.055	62136
9/2/2016	3:50 PM	117.045	117.05	117.03	117.03	34628
9/2/2016	3:51 PM	117.06	117.06	117.02	117.05	156626
9/2/2016	3:52 PM	117.0599	117.06	117.04	117.06	34932
9/2/2016	3:53 PM	117.08	117.09	117.05	117.05	104815
9/2/2016	3:54 PM	117.09	117.1	117.085	117.085	46629
9/2/2016	3:55 PM	117.09	117.0993	117.07	117.0993	59168
9/2/2016	3:56 PM	117.12	117.126	117.08	117.09	91952
9/2/2016	3:57 PM	117.1	117.13	117.09	117.125	133397
9/2/2016	3:58 PM	117.12	117.12	117.09	117.09	147454
9/2/2016	3:59 PM	117.12	117.14	117.11	117.12	150604
9/2/2016	4:00 PM	117.12	117.125	117.08	117.125	576781
9/6/2016	9:31 AM	117.28	117.33	117.2662	117.31	221288
9/6/2016	9:32 AM	117.195	117.3	117.195	117.28	98734
9/6/2016	9:33 AM	117.2	117.21	117.17	117.1915	44930
9/6/2016	9:34 AM	117.1993	117.2	117.17	117.2	57833
9/6/2016	9:35 AM	117.16	117.22	117.13	117.18	51396
9/6/2016	9:36 AM	117.35	117.37	117.17	117.17	86366
9/6/2016	9:37 AM	117.24	117.34	117.22	117.34	48067
9/6/2016	9:38 AM	117.26	117.2634	117.19	117.24	61857
9/6/2016	9:39 AM	117.27	117.3	117.23	117.3	84382
9/6/2016	9:40 AM	117.29	117.3265	117.24	117.29	79903
9/6/2016	9:41 AM	117.37	117.39	117.3	117.31	91400
9/6/2016	9:42 AM	117.37	117.38	117.35	117.37	29455
9/6/2016	9:43 AM	117.42	117.44	117.38	117.38	50322
9/6/2016	9:44 AM	117.43	117.45	117.41	117.43	42056
9/6/2016	9:45 AM	117.38	117.44	117.352	117.435	24896
9/6/2016	9:46 AM	117.43	117.45	117.38	117.3801	29498
9/6/2016	9:47 AM	117.43	117.44	117.4	117.4299	17926
9/6/2016	9:48 AM	117.44	117.47	117.42	117.43	167618
9/6/2016	9:49 AM	117.45	117.47	117.43	117.45	55300
9/6/2016	9:50 AM	117.47	117.47	117.42	117.45	15132
9/6/2016	9:51 AM	117.5062	117.5134	117.46	117.48	81855
9/6/2016	9:52 AM	117.49	117.52	117.47	117.51	111291
9/6/2016	9:53 AM	117.49	117.515	117.48	117.48	29310
9/6/2016	9:54 AM	117.47	117.51	117.47	117.5	64906
9/6/2016	9:55 AM	117.43	117.47	117.395	117.47	86799
9/6/2016	9:56 AM	117.45	117.45	117.42	117.425	41870
9/6/2016	9:57 AM	117.49	117.5	117.46	117.47	26377
9/6/2016	9:58 AM	117.4993	117.51	117.48	117.499	38300
9/6/2016	9:59 AM	117.48	117.5	117.46	117.5	28432
9/6/2016	10:00 AM	117.415	117.49	117.415	117.48	118486
9/6/2016	10:01 AM	117.56	117.57	117.39	117.41	347676
9/6/2016	10:02 AM	117.51	117.56	117.46	117.55	235751
9/6/2016	10:03 AM	117.5	117.51	117.48	117.505	119153
9/6/2016	10:04 AM	117.53	117.54	117.49	117.49	54979
9/6/2016	10:05 AM	117.59	117.6	117.5	117.54	78154
9/6/2016	10:06 AM	117.49	117.6	117.49	117.59	111623
9/6/2016	10:07 AM	117.35	117.48	117.32	117.48	278515
9/6/2016	10:08 AM	117.37	117.42	117.34	117.36	191410
9/6/2016	10:09 AM	117.42	117.42	117.35	117.37	118133
9/6/2016	10:10 AM	117.41	117.46	117.375	117.41	149340
9/6/2016	10:11 AM	117.41	117.46	117.401	117.41	20471
9/6/2016	10:12 AM	117.365	117.401	117.355	117.4	59862
9/6/2016	10:13 AM	117.36	117.39	117.35	117.37	40196
9/6/2016	10:14 AM	117.37	117.4	117.34	117.35	36397
9/6/2016	10:15 AM	117.36	117.4	117.351	117.36	7268
9/6/2016	10:16 AM	117.39	117.4	117.365	117.365	7240
9/6/2016	10:17 AM	117.31	117.3736	117.31	117.3736	21751
9/6/2016	10:18 AM	117.34	117.39	117.28	117.32	106676
9/6/2016	10:19 AM	117.3	117.351	117.3	117.34	33700
9/6/2016	10:20 AM	117.22	117.31	117.2116	117.31	235882
9/6/2016	10:21 AM	117.14	117.23	117.11	117.23	100064
9/6/2016	10:22 AM	117.1664	117.1767	117.14	117.15	100578
9/6/2016	10:23 AM	117.16	117.2	117.16	117.17	38004
9/6/2016	10:24 AM	117.18	117.1899	117.16	117.16	5800
9/6/2016	10:25 AM	117.15	117.2093	117.15	117.2	17605
9/6/2016	10:26 AM	117.14	117.16	117.13	117.155	55424
9/6/2016	10:27 AM	117.0937	117.14	117.07	117.14	96221
9/6/2016	10:28 AM	117.089	117.1	117.06	117.09	65819
9/6/2016	10:29 AM	117.13	117.13	117.08	117.08	12276
9/6/2016	10:30 AM	117.19	117.22	117.14	117.14	30524
9/6/2016	10:31 AM	117.25	117.28	117.19	117.19	100326
9/6/2016	10:32 AM	117.23	117.2764	117.2295	117.25	96687
9/6/2016	10:33 AM	117.23	117.24	117.215	117.23	24532
9/6/2016	10:34 AM	117.25	117.2656	117.24	117.24	14118
9/6/2016	10:35 AM	117.29	117.305	117.26	117.26	41792
9/6/2016	10:36 AM	117.26	117.3	117.26	117.2965	119380
9/6/2016	10:37 AM	117.3	117.33	117.26	117.28	14353
9/6/2016	10:38 AM	117.31	117.31	117.2889	117.31	12115
9/6/2016	10:39 AM	117.275	117.315	117.27	117.31	7425
9/6/2016	10:40 AM	117.28	117.295	117.25	117.27	9222
9/6/2016	10:41 AM	117.27	117.28	117.26	117.2701	17318
9/6/2016	10:42 AM	117.26	117.285	117.25	117.26	12141
9/6/2016	10:43 AM	117.27	117.27	117.23	117.25	73547
9/6/2016	10:44 AM	117.34	117.34	117.27	117.27	52302
9/6/2016	10:45 AM	117.32	117.34	117.31	117.33	37402
9/6/2016	10:46 AM	117.315	117.3301	117.31	117.3201	11506
9/6/2016	10:47 AM	117.285	117.32	117.28	117.32	15467
9/6/2016	10:48 AM	117.28	117.28	117.25	117.28	25433
9/6/2016	10:49 AM	117.23	117.28	117.23	117.27	38358
9/6/2016	10:50 AM	117.24	117.25	117.21	117.22	31387
9/6/2016	10:51 AM	117.245	117.2497	117.23	117.23	13326
9/6/2016	10:52 AM	117.29	117.29	117.25	117.25	14642
9/6/2016	10:53 AM	117.3	117.3	117.28	117.29	15781
9/6/2016	10:54 AM	117.25	117.3	117.24	117.3	13451
9/6/2016	10:55 AM	117.3	117.309	117.26	117.26	33109
9/6/2016	10:56 AM	117.29	117.3	117.27	117.29	23645
9/6/2016	10:57 AM	117.27	117.2938	117.264	117.28	6177
9/6/2016	10:58 AM	117.28	117.295	117.26	117.27	36885
9/6/2016	10:59 AM	117.33	117.34	117.27	117.27	21931
9/6/2016	11:00 AM	117.33	117.36	117.33	117.33	12185
9/6/2016	11:01 AM	117.35	117.36	117.34	117.34	8537
9/6/2016	11:02 AM	117.3189	117.37	117.3189	117.35	11747
9/6/2016	11:03 AM	117.37	117.3729	117.316	117.316	16713
9/6/2016	11:04 AM	117.34	117.367	117.335	117.367	40343
9/6/2016	11:05 AM	117.35	117.35	117.329	117.34	5504
9/6/2016	11:06 AM	117.37	117.38	117.35	117.36	24856
9/6/2016	11:07 AM	117.341	117.39	117.34	117.38	33618
9/6/2016	11:08 AM	117.355	117.36	117.35	117.35	14400
9/6/2016	11:09 AM	117.35	117.3637	117.34	117.361	36278
9/6/2016	11:10 AM	117.34	117.35	117.32	117.35	23062
9/6/2016	11:11 AM	117.325	117.3401	117.325	117.34	8251
9/6/2016	11:12 AM	117.35	117.37	117.33	117.33	13067
9/6/2016	11:13 AM	117.36	117.3715	117.36	117.36	10007
9/6/2016	11:14 AM	117.37	117.38	117.355	117.36	13059
9/6/2016	11:15 AM	117.39	117.39	117.36	117.361	9751
9/6/2016	11:16 AM	117.46	117.47	117.39	117.39	63192
9/6/2016	11:17 AM	117.475	117.48	117.43	117.45	25919
9/6/2016	11:18 AM	117.45	117.4701	117.44	117.4701	12814
9/6/2016	11:19 AM	117.42	117.452	117.42	117.45	117260
9/6/2016	11:20 AM	117.43	117.43	117.405	117.42	17931
9/6/2016	11:21 AM	117.46	117.46	117.43	117.43	8295
9/6/2016	11:22 AM	117.48	117.48	117.45	117.46	9973
9/6/2016	11:23 AM	117.47	117.49	117.45	117.48	11005
9/6/2016	11:24 AM	117.45	117.47	117.44	117.47	6451
9/6/2016	11:25 AM	117.49	117.5	117.46	117.47	42726
9/6/2016	11:26 AM	117.48	117.5	117.4701	117.49	29762
9/6/2016	11:27 AM	117.485	117.5	117.48	117.4866	10138
9/6/2016	11:28 AM	117.45	117.48	117.44	117.48	8951
9/6/2016	11:29 AM	117.47	117.47	117.44	117.44	11798
9/6/2016	11:30 AM	117.44	117.47	117.41	117.464	22864
9/6/2016	11:31 AM	117.4562	117.47	117.4428	117.45	62339
9/6/2016	11:32 AM	117.47	117.47	117.455	117.46	15991
9/6/2016	11:33 AM	117.45	117.47	117.42	117.47	39595
9/6/2016	11:34 AM	117.38	117.4401	117.36	117.4401	83091
9/6/2016	11:35 AM	117.42	117.42	117.38	117.38	20445
9/6/2016	11:36 AM	117.4	117.425	117.4	117.42	21669
9/6/2016	11:37 AM	117.42	117.44	117.39	117.4	32752
9/6/2016	11:38 AM	117.43	117.4356	117.41	117.41	11042
9/6/2016	11:39 AM	117.43	117.43	117.41	117.42	27112
9/6/2016	11:40 AM	117.44	117.45	117.42	117.43	14400
9/6/2016	11:41 AM	117.46	117.46	117.44	117.45	12695
9/6/2016	11:42 AM	117.47	117.48	117.45	117.45	19481
9/6/2016	11:43 AM	117.46	117.47	117.44	117.46	47230
9/6/2016	11:44 AM	117.475	117.48	117.462	117.47	10683
9/6/2016	11:45 AM	117.435	117.48	117.42	117.48	146558
9/6/2016	11:46 AM	117.45	117.47	117.45	117.45	21809
9/6/2016	11:47 AM	117.48	117.485	117.46	117.46	40360
9/6/2016	11:48 AM	117.49	117.5	117.4707	117.48	14694
9/6/2016	11:49 AM	117.6011	117.61	117.49	117.49	201564
9/6/2016	11:50 AM	117.589	117.61	117.575	117.61	30416
9/6/2016	11:51 AM	117.61	117.62	117.5899	117.59	77504
9/6/2016	11:52 AM	117.61	117.63	117.61	117.62	27748
9/6/2016	11:53 AM	117.64	117.65	117.6	117.61	21080
9/6/2016	11:54 AM	117.6	117.65	117.6	117.63	31866
9/6/2016	11:55 AM	117.615	117.62	117.61	117.61	8409
9/6/2016	11:56 AM	117.63	117.64	117.62	117.63	40467
9/6/2016	11:57 AM	117.64	117.65	117.63	117.63	5798
9/6/2016	11:58 AM	117.64	117.66	117.64	117.64	73897
9/6/2016	11:59 AM	117.64	117.67	117.64	117.64	21546
9/6/2016	12:00 PM	117.655	117.655	117.6363	117.6363	22906
9/6/2016	12:01 PM	117.672	117.69	117.66	117.66	55292
9/6/2016	12:02 PM	117.66	117.68	117.65	117.68	54547
9/6/2016	12:03 PM	117.67	117.67	117.651	117.665	25188
9/6/2016	12:04 PM	117.65	117.69	117.65	117.6799	14737
9/6/2016	12:05 PM	117.6506	117.67	117.65	117.65	22922
9/6/2016	12:06 PM	117.66	117.67	117.6549	117.66	11667
9/6/2016	12:07 PM	117.68	117.68	117.66	117.66	7034
9/6/2016	12:08 PM	117.68	117.68	117.65	117.67	6789
9/6/2016	12:09 PM	117.65	117.68	117.65	117.68	3472
9/6/2016	12:10 PM	117.66	117.665	117.65	117.65	34257
9/6/2016	12:11 PM	117.66	117.6699	117.65	117.6507	43745
9/6/2016	12:12 PM	117.64	117.66	117.63	117.66	35458
9/6/2016	12:13 PM	117.67	117.67	117.64	117.645	8638
9/6/2016	12:14 PM	117.65	117.67	117.644	117.67	11081
9/6/2016	12:15 PM	117.66	117.66	117.64	117.64	4397
9/6/2016	12:16 PM	117.65	117.67	117.65	117.66	5521
9/6/2016	12:17 PM	117.635	117.66	117.63	117.65	21282
9/6/2016	12:18 PM	117.6335	117.635	117.62	117.63	9515
9/6/2016	12:19 PM	117.64	117.64	117.62	117.625	11214
9/6/2016	12:20 PM	117.64	117.6405	117.63	117.6399	4497
9/6/2016	12:21 PM	117.63	117.65	117.62	117.64	31783
9/6/2016	12:22 PM	117.635	117.64	117.6299	117.635	7421
9/6/2016	12:23 PM	117.62	117.64	117.62	117.64	38766
9/6/2016	12:24 PM	117.63	117.635	117.62	117.625	12924
9/6/2016	12:25 PM	117.63	117.63	117.62	117.62	8577
9/6/2016	12:26 PM	117.6307	117.64	117.623	117.63	9317
9/6/2016	12:27 PM	117.62	117.64	117.62	117.64	5800
9/6/2016	12:28 PM	117.64	117.64	117.6134	117.6134	2954
9/6/2016	12:29 PM	117.64	117.65	117.63	117.64	2588
9/6/2016	12:30 PM	117.65	117.66	117.649	117.65	21399
9/6/2016	12:31 PM	117.65	117.651	117.64	117.65	11740
9/6/2016	12:32 PM	117.685	117.69	117.6599	117.6599	30514
9/6/2016	12:33 PM	117.761	117.78	117.685	117.685	125554
9/6/2016	12:34 PM	117.74	117.77	117.74	117.77	45224
9/6/2016	12:35 PM	117.69	117.74	117.69	117.74	24099
9/6/2016	12:36 PM	117.715	117.72	117.69	117.69	127943
9/6/2016	12:37 PM	117.705	117.72	117.7	117.7101	53173
9/6/2016	12:38 PM	117.71	117.735	117.7058	117.7099	18223
9/6/2016	12:39 PM	117.705	117.71	117.69	117.71	23513
9/6/2016	12:40 PM	117.72	117.7258	117.7	117.7	29752
9/6/2016	12:41 PM	117.73	117.74	117.71	117.72	45822
9/6/2016	12:42 PM	117.7567	117.76	117.72	117.73	30493
9/6/2016	12:43 PM	117.74	117.76	117.74	117.76	11299
9/6/2016	12:44 PM	117.78	117.8	117.741	117.741	24128
9/6/2016	12:45 PM	117.77	117.795	117.77	117.78	9317
9/6/2016	12:46 PM	117.765	117.77	117.75	117.76	10164
9/6/2016	12:47 PM	117.805	117.82	117.76	117.76	51150
9/6/2016	12:48 PM	117.79	117.82	117.78	117.8	12694
9/6/2016	12:49 PM	117.8	117.8	117.78	117.79	25606
9/6/2016	12:50 PM	117.82	117.825	117.8044	117.8044	39633
9/6/2016	12:51 PM	117.81	117.83	117.8	117.8107	137567
9/6/2016	12:52 PM	117.81	117.82	117.8	117.81	8120
9/6/2016	12:53 PM	117.82	117.83	117.79	117.82	105404
9/6/2016	12:54 PM	117.7999	117.81	117.7999	117.81	23876
9/6/2016	12:55 PM	117.79	117.805	117.79	117.8	19100
9/6/2016	12:56 PM	117.765	117.79	117.75	117.79	11776
9/6/2016	12:57 PM	117.77	117.79	117.77	117.77	40622
9/6/2016	12:58 PM	117.76	117.77	117.75	117.76	12996
9/6/2016	12:59 PM	117.74	117.76	117.7337	117.76	18118
9/6/2016	1:00 PM	117.73	117.731	117.71	117.73	16902
9/6/2016	1:01 PM	117.76	117.76	117.73	117.73	38197
9/6/2016	1:02 PM	117.72	117.76	117.72	117.76	12879
9/6/2016	1:03 PM	117.75	117.75	117.73	117.73	13072
9/6/2016	1:04 PM	117.72	117.74	117.72	117.74	11915
9/6/2016	1:05 PM	117.72	117.73	117.72	117.73	6559
9/6/2016	1:06 PM	117.7	117.725	117.7	117.725	22499
9/6/2016	1:07 PM	117.71	117.71	117.695	117.7	19374
9/6/2016	1:08 PM	117.7	117.72	117.7	117.7099	5892
9/6/2016	1:09 PM	117.7	117.73	117.7	117.71	30591
9/6/2016	1:10 PM	117.69	117.705	117.69	117.7	6348
9/6/2016	1:11 PM	117.71	117.71	117.6907	117.7	9186
9/6/2016	1:12 PM	117.7057	117.72	117.7	117.719	24331
9/6/2016	1:13 PM	117.7	117.71	117.7	117.7	3100
9/6/2016	1:14 PM	117.71	117.7257	117.7025	117.7025	8293
9/6/2016	1:15 PM	117.69	117.71	117.68	117.71	22278
9/6/2016	1:16 PM	117.7366	117.7366	117.69	117.69	29634
9/6/2016	1:17 PM	117.72	117.74	117.72	117.73	3769
9/6/2016	1:18 PM	117.72	117.7282	117.72	117.72	7081
9/6/2016	1:19 PM	117.73	117.7399	117.72	117.72	5395
9/6/2016	1:20 PM	117.72	117.73	117.71	117.73	7385
9/6/2016	1:21 PM	117.6833	117.721	117.68	117.72	24793
9/6/2016	1:22 PM	117.7001	117.71	117.685	117.69	31411
9/6/2016	1:23 PM	117.675	117.7	117.67	117.7	7213
9/6/2016	1:24 PM	117.66	117.68	117.655	117.68	8901
9/6/2016	1:25 PM	117.65	117.6799	117.64	117.655	13044
9/6/2016	1:26 PM	117.66	117.66	117.64	117.65	25172
9/6/2016	1:27 PM	117.67	117.67	117.65	117.655	25466
9/6/2016	1:28 PM	117.66	117.68	117.66	117.66	10283
9/6/2016	1:29 PM	117.66	117.66	117.65	117.66	6868
9/6/2016	1:30 PM	117.64	117.66	117.63	117.655	6521
9/6/2016	1:31 PM	117.65	117.6595	117.63	117.64	7301
9/6/2016	1:32 PM	117.66	117.66	117.65	117.65	3425
9/6/2016	1:33 PM	117.62	117.66	117.62	117.66	15415
9/6/2016	1:34 PM	117.63	117.6499	117.62	117.62	34608
9/6/2016	1:35 PM	117.615	117.63	117.61	117.63	40841
9/6/2016	1:36 PM	117.62	117.64	117.61	117.62	59111
9/6/2016	1:37 PM	117.62	117.63	117.6035	117.61	41167
9/6/2016	1:38 PM	117.6303	117.64	117.61	117.62	33298
9/6/2016	1:39 PM	117.6485	117.65	117.63	117.64	37900
9/6/2016	1:40 PM	117.64	117.65	117.62	117.65	17108
9/6/2016	1:41 PM	117.66	117.66	117.63	117.63	26851
9/6/2016	1:42 PM	117.65	117.66	117.65	117.65	51506
9/6/2016	1:43 PM	117.65	117.66	117.645	117.65	7700
9/6/2016	1:44 PM	117.67	117.67	117.655	117.655	12904
9/6/2016	1:45 PM	117.65	117.67	117.64	117.6652	19987
9/6/2016	1:46 PM	117.655	117.66	117.65	117.656	2458
9/6/2016	1:47 PM	117.67	117.68	117.65	117.65	23341
9/6/2016	1:48 PM	117.67	117.68	117.67	117.6737	7296
9/6/2016	1:49 PM	117.68	117.68	117.6663	117.67	17799
9/6/2016	1:50 PM	117.7	117.7	117.677	117.68	18608
9/6/2016	1:51 PM	117.67	117.7	117.67	117.7	17628
9/6/2016	1:52 PM	117.66	117.67	117.645	117.665	43874
9/6/2016	1:53 PM	117.65	117.65	117.63	117.65	27382
9/6/2016	1:54 PM	117.655	117.6557	117.64	117.65	12161
9/6/2016	1:55 PM	117.66	117.66	117.64	117.65	2963
9/6/2016	1:56 PM	117.66	117.67	117.65	117.66	25708
9/6/2016	1:57 PM	117.68	117.685	117.66	117.67	16810
9/6/2016	1:58 PM	117.65	117.68	117.645	117.67	19017
9/6/2016	1:59 PM	117.68	117.69	117.64	117.65	29440
9/6/2016	2:00 PM	117.645	117.68	117.64	117.68	9155
9/6/2016	2:01 PM	117.655	117.66	117.64	117.64	3544
9/6/2016	2:02 PM	117.65	117.67	117.65	117.6562	7497
9/6/2016	2:03 PM	117.6571	117.66	117.64	117.65	14282
9/6/2016	2:04 PM	117.65	117.67	117.65	117.66	18800
9/6/2016	2:05 PM	117.65	117.66	117.65	117.65	4113
9/6/2016	2:06 PM	117.64	117.65	117.63	117.65	12382
9/6/2016	2:07 PM	117.635	117.65	117.63	117.64	28182
9/6/2016	2:08 PM	117.65	117.65	117.6301	117.64	3290
9/6/2016	2:09 PM	117.64	117.65	117.63	117.64	6495
9/6/2016	2:10 PM	117.61	117.65	117.6	117.64	61066
9/6/2016	2:11 PM	117.61	117.625	117.6065	117.61	39393
9/6/2016	2:12 PM	117.59	117.615	117.59	117.61	43861
9/6/2016	2:13 PM	117.615	117.62	117.6	117.6	23825
9/6/2016	2:14 PM	117.62	117.63	117.62	117.62	14309
9/6/2016	2:15 PM	117.64	117.65	117.62	117.62	5489
9/6/2016	2:16 PM	117.63	117.6477	117.61	117.64	18085
9/6/2016	2:17 PM	117.62	117.64	117.61	117.63	17364
9/6/2016	2:18 PM	117.64	117.64	117.61	117.61	21302
9/6/2016	2:19 PM	117.67	117.67	117.631	117.631	11195
9/6/2016	2:20 PM	117.658	117.67	117.658	117.67	16783
9/6/2016	2:21 PM	117.67	117.67	117.65	117.65	31210
9/6/2016	2:22 PM	117.66	117.68	117.66	117.668	6782
9/6/2016	2:23 PM	117.68	117.691	117.66	117.66	22025
9/6/2016	2:24 PM	117.69	117.6973	117.68	117.68	9461
9/6/2016	2:25 PM	117.68	117.7	117.67	117.693	47800
9/6/2016	2:26 PM	117.66	117.68	117.65	117.68	20415
9/6/2016	2:27 PM	117.6775	117.68	117.66	117.66	4432
9/6/2016	2:28 PM	117.7	117.7	117.6799	117.68	13090
9/6/2016	2:29 PM	117.71	117.72	117.69	117.7	24064
9/6/2016	2:30 PM	117.68	117.71	117.67	117.71	64646
9/6/2016	2:31 PM	117.7	117.7073	117.68	117.6873	4936
9/6/2016	2:32 PM	117.69	117.7	117.69	117.7	5598
9/6/2016	2:33 PM	117.67	117.68	117.65	117.68	24891
9/6/2016	2:34 PM	117.66	117.68	117.66	117.675	6100
9/6/2016	2:35 PM	117.69	117.69	117.66	117.66	10595
9/6/2016	2:36 PM	117.68	117.69	117.67	117.69	9431
9/6/2016	2:37 PM	117.67	117.68	117.67	117.68	5014
9/6/2016	2:38 PM	117.68	117.6873	117.67	117.67	4070
9/6/2016	2:39 PM	117.66	117.68	117.65	117.68	4856
9/6/2016	2:40 PM	117.66	117.665	117.65	117.66	10325
9/6/2016	2:41 PM	117.6975	117.6975	117.66	117.66	16375
9/6/2016	2:42 PM	117.6973	117.7	117.6857	117.7	22326
9/6/2016	2:43 PM	117.66	117.69	117.66	117.69	39436
9/6/2016	2:44 PM	117.65	117.66	117.64	117.66	61224
9/6/2016	2:45 PM	117.64	117.66	117.64	117.66	36537
9/6/2016	2:46 PM	117.68	117.6865	117.6599	117.66	9094
9/6/2016	2:47 PM	117.665	117.6837	117.6537	117.68	13004
9/6/2016	2:48 PM	117.67	117.675	117.64	117.66	48575
9/6/2016	2:49 PM	117.68	117.68	117.65	117.665	6100
9/6/2016	2:50 PM	117.67	117.68	117.67	117.6763	5105
9/6/2016	2:51 PM	117.68	117.685	117.67	117.67	7039
9/6/2016	2:52 PM	117.68	117.68	117.66	117.67	30570
9/6/2016	2:53 PM	117.7	117.705	117.68	117.68	14882
9/6/2016	2:54 PM	117.72	117.73	117.7	117.705	48409
9/6/2016	2:55 PM	117.74	117.74	117.71	117.72	24917
9/6/2016	2:56 PM	117.72	117.73	117.71	117.73	12083
9/6/2016	2:57 PM	117.72	117.73	117.72	117.72	9157
9/6/2016	2:58 PM	117.73	117.75	117.72	117.73	28451
9/6/2016	2:59 PM	117.73	117.74	117.73	117.73	11084
9/6/2016	3:00 PM	117.72	117.74	117.71	117.725	9935
9/6/2016	3:01 PM	117.74	117.74	117.72	117.72	8314
9/6/2016	3:02 PM	117.7	117.73	117.7	117.73	13390
9/6/2016	3:03 PM	117.7007	117.71	117.69	117.7	40200
9/6/2016	3:04 PM	117.7293	117.74	117.7	117.7	132487
9/6/2016	3:05 PM	117.74	117.75	117.72	117.72	87034
9/6/2016	3:06 PM	117.735	117.7426	117.73	117.7426	16276
9/6/2016	3:07 PM	117.735	117.74	117.73	117.73	9695
9/6/2016	3:08 PM	117.72	117.745	117.72	117.73	32179
9/6/2016	3:09 PM	117.71	117.73	117.7	117.73	24653
9/6/2016	3:10 PM	117.7	117.7165	117.7	117.71	5473
9/6/2016	3:11 PM	117.7	117.71	117.7	117.7	9080
9/6/2016	3:12 PM	117.68	117.705	117.68	117.7	21428
9/6/2016	3:13 PM	117.64	117.68	117.64	117.68	37020
9/6/2016	3:14 PM	117.64	117.6564	117.64	117.65	6270
9/6/2016	3:15 PM	117.66	117.67	117.64	117.65	82491
9/6/2016	3:16 PM	117.67	117.67	117.65	117.66	67792
9/6/2016	3:17 PM	117.665	117.67	117.65	117.66	15284
9/6/2016	3:18 PM	117.68	117.695	117.67	117.67	23959
9/6/2016	3:19 PM	117.701	117.71	117.69	117.69	27187
9/6/2016	3:20 PM	117.69	117.7062	117.69	117.705	19466
9/6/2016	3:21 PM	117.69	117.7	117.6826	117.695	37114
9/6/2016	3:22 PM	117.7	117.7	117.68	117.69	19433
9/6/2016	3:23 PM	117.7199	117.7299	117.693	117.7	28173
9/6/2016	3:24 PM	117.7	117.723	117.7	117.7125	13465
9/6/2016	3:25 PM	117.7	117.72	117.69	117.7	34641
9/6/2016	3:26 PM	117.71	117.715	117.69	117.7	12682
9/6/2016	3:27 PM	117.69	117.7175	117.69	117.71	17325
9/6/2016	3:28 PM	117.69	117.7	117.68	117.69	22862
9/6/2016	3:29 PM	117.71	117.71	117.7	117.7	19647
9/6/2016	3:30 PM	117.7	117.72	117.7	117.71	29397
9/6/2016	3:31 PM	117.72	117.725	117.7	117.71	32503
9/6/2016	3:32 PM	117.72	117.72	117.7	117.72	19486
9/6/2016	3:33 PM	117.71	117.72	117.7	117.72	20521
9/6/2016	3:34 PM	117.7	117.715	117.69	117.715	38291
9/6/2016	3:35 PM	117.705	117.71	117.69	117.7	34147
9/6/2016	3:36 PM	117.69	117.71	117.69	117.7	32978
9/6/2016	3:37 PM	117.67	117.7	117.67	117.685	27165
9/6/2016	3:38 PM	117.68	117.68	117.66	117.67	36118
9/6/2016	3:39 PM	117.69	117.695	117.6705	117.68	35660
9/6/2016	3:40 PM	117.71	117.72	117.69	117.69	22326
9/6/2016	3:41 PM	117.7	117.7274	117.7	117.71	31042
9/6/2016	3:42 PM	117.71	117.72	117.7	117.709	28358
9/6/2016	3:43 PM	117.73	117.735	117.71	117.715	20812
9/6/2016	3:44 PM	117.735	117.74	117.73	117.74	13694
9/6/2016	3:45 PM	117.745	117.75	117.73	117.735	40798
9/6/2016	3:46 PM	117.755	117.76	117.74	117.75	141964
9/6/2016	3:47 PM	117.7592	117.76	117.7325	117.75	69362
9/6/2016	3:48 PM	117.755	117.76	117.7425	117.76	23002
9/6/2016	3:49 PM	117.74	117.76	117.73	117.76	78667
9/6/2016	3:50 PM	117.75	117.75	117.72	117.74	68851
9/6/2016	3:51 PM	117.78	117.79	117.74	117.745	64225
9/6/2016	3:52 PM	117.785	117.795	117.78	117.79	44850
9/6/2016	3:53 PM	117.8	117.8	117.78	117.78	70876
9/6/2016	3:54 PM	117.795	117.81	117.78	117.795	100441
9/6/2016	3:55 PM	117.8	117.8	117.79	117.795	42017
9/6/2016	3:56 PM	117.77	117.8	117.76	117.795	143472
9/6/2016	3:57 PM	117.8	117.8	117.76	117.765	53324
9/6/2016	3:58 PM	117.7999	117.8	117.79	117.8	59238
9/6/2016	3:59 PM	117.83	117.83	117.79	117.8	87720
9/6/2016	4:00 PM	117.85	117.85	117.79	117.83	1375447
9/7/2016	9:31 AM	117.9	117.96	117.85	117.95	311611
9/7/2016	9:32 AM	117.92	117.93	117.88	117.8906	108186
9/7/2016	9:33 AM	117.86	117.96	117.85	117.92	97351
9/7/2016	9:34 AM	117.91	117.94	117.86	117.865	49403
9/7/2016	9:35 AM	117.92	117.93	117.89	117.91	28732
9/7/2016	9:36 AM	117.91	117.95	117.9	117.93	34583
9/7/2016	9:37 AM	117.94	117.9601	117.9	117.91	37037
9/7/2016	9:38 AM	117.97	117.97	117.93	117.94	106456
9/7/2016	9:39 AM	117.99	118.01	117.9658	117.9658	93265
9/7/2016	9:40 AM	117.985	118.03	117.985	117.995	63547
9/7/2016	9:41 AM	118.07	118.08	117.99	117.99	400493
9/7/2016	9:42 AM	118.04	118.086	118.03	118.06	73324
9/7/2016	9:43 AM	118.03	118.04	118.018	118.031	23155
9/7/2016	9:44 AM	118.02	118.04	118.008	118.03	27606
9/7/2016	9:45 AM	117.97	118.02	117.97	118.02	84715
9/7/2016	9:46 AM	118	118.02	117.98	117.98	47507
9/7/2016	9:47 AM	117.99	118	117.9507	118	47158
9/7/2016	9:48 AM	117.99	118.015	117.98	118	201999
9/7/2016	9:49 AM	118.02	118.02	117.96	117.99	81337
9/7/2016	9:50 AM	117.97	118.02	117.965	118.02	28430
9/7/2016	9:51 AM	117.86	117.96	117.85	117.96	72993
9/7/2016	9:52 AM	117.91	117.92	117.85	117.85	20772
9/7/2016	9:53 AM	117.89	117.9237	117.88	117.9	44398
9/7/2016	9:54 AM	117.88	117.92	117.88	117.899	10076
9/7/2016	9:55 AM	117.9	117.91	117.88	117.89	23213
9/7/2016	9:56 AM	117.88	117.9	117.8799	117.9	39788
9/7/2016	9:57 AM	117.9	117.9	117.87	117.88	24788
9/7/2016	9:58 AM	117.89	117.91	117.89	117.9	19799
9/7/2016	9:59 AM	117.9235	117.96	117.89	117.89	46161
9/7/2016	10:00 AM	117.94	117.9563	117.93	117.94	8881
9/7/2016	10:01 AM	117.95	117.96	117.94	117.96	21263
9/7/2016	10:02 AM	117.999	118	117.95	117.95	49360
9/7/2016	10:03 AM	118.005	118.01	117.97	118	80757
9/7/2016	10:04 AM	117.99	118.03	117.975	118.01	42570
9/7/2016	10:05 AM	117.98	118	117.97	118	8129
9/7/2016	10:06 AM	117.9395	117.98	117.92	117.98	13110
9/7/2016	10:07 AM	117.98	117.99	117.94	117.94	20378
9/7/2016	10:08 AM	117.97	117.99	117.95	117.98	21717
9/7/2016	10:09 AM	118.03	118.03	117.98	117.99	92279
9/7/2016	10:10 AM	117.96	118.02	117.88	118.02	304135
9/7/2016	10:11 AM	117.9899	117.99	117.94	117.965	64440
9/7/2016	10:12 AM	117.965	117.99	117.95	117.9852	47097
9/7/2016	10:13 AM	117.98	117.98	117.9492	117.97	75634
9/7/2016	10:14 AM	117.99	118	117.97	117.97	141254
9/7/2016	10:15 AM	118.02	118.05	117.99	117.99	34204
9/7/2016	10:16 AM	118.04	118.045	117.97	118.02	110449
9/7/2016	10:17 AM	118.04	118.05	118.0237	118.05	54288
9/7/2016	10:18 AM	118.02	118.045	118	118.04	47404
9/7/2016	10:19 AM	118.04	118.04	118.01	118.0167	25973
9/7/2016	10:20 AM	118	118.057	117.99	118.04	62855
9/7/2016	10:21 AM	118.04	118.06	118	118	15468
9/7/2016	10:22 AM	118.04	118.048	118.03	118.04	23319
9/7/2016	10:23 AM	118.04	118.05	118.03	118.035	46706
9/7/2016	10:24 AM	118.06	118.06	118.031	118.031	35296
9/7/2016	10:25 AM	118.07	118.08	118.04	118.05	25572
9/7/2016	10:26 AM	118.09	118.11	118.06	118.07	41404
9/7/2016	10:27 AM	118.09	118.115	118.075	118.09	28308
9/7/2016	10:28 AM	118.09	118.1	118.0799	118.09	8371
9/7/2016	10:29 AM	118.109	118.11	118.09	118.0935	36918
9/7/2016	10:30 AM	118.0905	118.1001	118.09	118.1	22059
9/7/2016	10:31 AM	118.07	118.12	118.07	118.1	18219
9/7/2016	10:32 AM	118.08	118.1	118.07	118.08	28007
9/7/2016	10:33 AM	118.06	118.08	118.04	118.08	36230
9/7/2016	10:34 AM	118	118.06	118	118.06	24676
9/7/2016	10:35 AM	118.02	118.025	117.99	118	36974
9/7/2016	10:36 AM	118.03	118.05	118.02	118.02	26459
9/7/2016	10:37 AM	118.0348	118.04	118.03	118.03	7657
9/7/2016	10:38 AM	118.01	118.04	118	118.04	23802
9/7/2016	10:39 AM	118.0007	118.02	117.99	118	29294
9/7/2016	10:40 AM	118	118.02	117.9933	118.01	43519
9/7/2016	10:41 AM	117.9952	118	117.99	118	10840
9/7/2016	10:42 AM	117.99	118.01	117.99	118	7324
9/7/2016	10:43 AM	118	118	117.98	117.99	26095
9/7/2016	10:44 AM	117.93	118.0121	117.92	118.005	55835
9/7/2016	10:45 AM	117.93	117.94	117.91	117.92	29170
9/7/2016	10:46 AM	117.88	117.9385	117.87	117.93	62112
9/7/2016	10:47 AM	117.87	117.8958	117.87	117.871	52136
9/7/2016	10:48 AM	117.8266	117.88	117.79	117.87	148590
9/7/2016	10:49 AM	117.81	117.83	117.8	117.83	39804
9/7/2016	10:50 AM	117.83	117.8399	117.81	117.82	50242
9/7/2016	10:51 AM	117.83	117.85	117.82	117.825	57604
9/7/2016	10:52 AM	117.85	117.86	117.81	117.82	31623
9/7/2016	10:53 AM	117.851	117.87	117.84	117.84	22133
9/7/2016	10:54 AM	117.852	117.87	117.84	117.85	14346
9/7/2016	10:55 AM	117.85	117.87	117.85	117.8548	14162
9/7/2016	10:56 AM	117.87	117.87	117.84	117.85	12615
9/7/2016	10:57 AM	117.88	117.89	117.86	117.88	34824
9/7/2016	10:58 AM	117.865	117.89	117.86	117.88	17299
9/7/2016	10:59 AM	117.888	117.89	117.8593	117.865	18430
9/7/2016	11:00 AM	117.83	117.88	117.83	117.88	30634
9/7/2016	11:01 AM	117.79	117.84	117.79	117.83	27117
9/7/2016	11:02 AM	117.83	117.83	117.79	117.79	29058
9/7/2016	11:03 AM	117.87	117.87	117.83	117.83	19293
9/7/2016	11:04 AM	117.87	117.87	117.85	117.87	10664
9/7/2016	11:05 AM	117.86	117.8899	117.85	117.8665	9504
9/7/2016	11:06 AM	117.88	117.9	117.86	117.86	20367
9/7/2016	11:07 AM	117.88	117.9	117.88	117.9	15764
9/7/2016	11:08 AM	117.8867	117.9	117.87	117.9	6136
9/7/2016	11:09 AM	117.89	117.9	117.87	117.88	9089
9/7/2016	11:10 AM	117.8765	117.9	117.86	117.895	10396
9/7/2016	11:11 AM	117.849	117.89	117.8444	117.88	5631
9/7/2016	11:12 AM	117.8465	117.85	117.82	117.84	27367
9/7/2016	11:13 AM	117.86	117.87	117.85	117.86	22699
9/7/2016	11:14 AM	117.81	117.86	117.77	117.86	46053
9/7/2016	11:15 AM	117.815	117.82	117.79	117.81	12350
9/7/2016	11:16 AM	117.7608	117.81	117.75	117.81	26682
9/7/2016	11:17 AM	117.73	117.7743	117.7101	117.76	33186
9/7/2016	11:18 AM	117.7134	117.75	117.71	117.72	61638
9/7/2016	11:19 AM	117.7452	117.75	117.71	117.71	17963
9/7/2016	11:20 AM	117.71	117.758	117.7	117.74	31087
9/7/2016	11:21 AM	117.75	117.75	117.7	117.7	9392
9/7/2016	11:22 AM	117.75	117.755	117.72	117.73	67282
9/7/2016	11:23 AM	117.78	117.78	117.75	117.75	19134
9/7/2016	11:24 AM	117.76	117.78	117.76	117.78	22516
9/7/2016	11:25 AM	117.7552	117.76	117.75	117.75	24288
9/7/2016	11:26 AM	117.75	117.77	117.75	117.76	7339
9/7/2016	11:27 AM	117.76	117.77	117.74	117.74	10214
9/7/2016	11:28 AM	117.78	117.7873	117.75	117.769	20314
9/7/2016	11:29 AM	117.785	117.79	117.78	117.78	5191
9/7/2016	11:30 AM	117.75	117.78	117.75	117.78	14264
9/7/2016	11:31 AM	117.74	117.77	117.74	117.76	33426
9/7/2016	11:32 AM	117.7125	117.75	117.71	117.74	18511
9/7/2016	11:33 AM	117.73	117.73	117.71	117.72	31285
9/7/2016	11:34 AM	117.77	117.77	117.715	117.73	122720
9/7/2016	11:35 AM	117.77	117.79	117.76	117.77	53809
9/7/2016	11:36 AM	117.75	117.775	117.75	117.77	15456
9/7/2016	11:37 AM	117.76	117.76	117.73	117.75	9019
9/7/2016	11:38 AM	117.77	117.77	117.7489	117.76	18238
9/7/2016	11:39 AM	117.76	117.79	117.75	117.77	25319
9/7/2016	11:40 AM	117.7772	117.7772	117.76	117.7699	3615
9/7/2016	11:41 AM	117.7807	117.79	117.77	117.77	11281
9/7/2016	11:42 AM	117.79	117.8	117.77	117.79	11329
9/7/2016	11:43 AM	117.79	117.8	117.78	117.78	9659
9/7/2016	11:44 AM	117.77	117.7899	117.77	117.78	11624
9/7/2016	11:45 AM	117.755	117.79	117.75	117.775	10595
9/7/2016	11:46 AM	117.74	117.76	117.74	117.75	13722
9/7/2016	11:47 AM	117.69	117.75	117.69	117.74	41013
9/7/2016	11:48 AM	117.73	117.73	117.7	117.7	26632
9/7/2016	11:49 AM	117.73	117.7506	117.73	117.74	36819
9/7/2016	11:50 AM	117.7	117.74	117.6971	117.73	46106
9/7/2016	11:51 AM	117.75	117.75	117.7099	117.71	17982
9/7/2016	11:52 AM	117.74	117.76	117.74	117.74	6000
9/7/2016	11:53 AM	117.75	117.75	117.74	117.75	6383
9/7/2016	11:54 AM	117.7248	117.75	117.71	117.75	10741
9/7/2016	11:55 AM	117.72	117.74	117.71	117.72	14226
9/7/2016	11:56 AM	117.74	117.749	117.71	117.72	47086
9/7/2016	11:57 AM	117.73	117.75	117.73	117.75	12717
9/7/2016	11:58 AM	117.76	117.76	117.73	117.73	11910
9/7/2016	11:59 AM	117.79	117.79	117.76	117.77	40157
9/7/2016	12:00 PM	117.7899	117.79	117.78	117.79	14841
9/7/2016	12:01 PM	117.77	117.79	117.755	117.79	31503
9/7/2016	12:02 PM	117.77	117.79	117.76	117.78	22500
9/7/2016	12:03 PM	117.77	117.77	117.7563	117.77	2833
9/7/2016	12:04 PM	117.74	117.78	117.74	117.78	10901
9/7/2016	12:05 PM	117.75	117.75	117.74	117.74	8720
9/7/2016	12:06 PM	117.78	117.8	117.74	117.74	54397
9/7/2016	12:07 PM	117.77	117.78	117.77	117.772	4843
9/7/2016	12:08 PM	117.7636	117.78	117.76	117.77	1300
9/7/2016	12:09 PM	117.74	117.7633	117.74	117.76	1257
9/7/2016	12:10 PM	117.74	117.75	117.72	117.74	14828
9/7/2016	12:11 PM	117.74	117.75	117.7357	117.75	6141
9/7/2016	12:12 PM	117.73	117.7486	117.72	117.74	12474
9/7/2016	12:13 PM	117.66	117.72	117.66	117.72	32424
9/7/2016	12:14 PM	117.66	117.68	117.65	117.66	29159
9/7/2016	12:15 PM	117.68	117.7	117.67	117.67	9116
9/7/2016	12:16 PM	117.67	117.7	117.669	117.69	25421
9/7/2016	12:17 PM	117.66	117.67	117.65	117.67	9543
9/7/2016	12:18 PM	117.66	117.67	117.64	117.6671	15330
9/7/2016	12:19 PM	117.62	117.66	117.61	117.66	157903
9/7/2016	12:20 PM	117.62	117.635	117.61	117.62	46261
9/7/2016	12:21 PM	117.59	117.62	117.59	117.62	61506
9/7/2016	12:22 PM	117.62	117.62	117.595	117.595	23338
9/7/2016	12:23 PM	117.63	117.64	117.63	117.63	14800
9/7/2016	12:24 PM	117.62	117.63	117.6	117.63	42093
9/7/2016	12:25 PM	117.6	117.63	117.59	117.62	17837
9/7/2016	12:26 PM	117.51	117.59	117.49	117.59	72784
9/7/2016	12:27 PM	117.54	117.55	117.51	117.51	37807
9/7/2016	12:28 PM	117.5	117.545	117.47	117.54	57913
9/7/2016	12:29 PM	117.555	117.555	117.5	117.51	124613
9/7/2016	12:30 PM	117.57	117.57	117.56	117.56	7077
9/7/2016	12:31 PM	117.5466	117.56	117.54	117.56	7727
9/7/2016	12:32 PM	117.53	117.55	117.52	117.54	8828
9/7/2016	12:33 PM	117.54	117.545	117.5242	117.54	4585
9/7/2016	12:34 PM	117.53	117.54	117.52	117.54	3217
9/7/2016	12:35 PM	117.56	117.56	117.53	117.53	25026
9/7/2016	12:36 PM	117.535	117.56	117.53	117.56	20989
9/7/2016	12:37 PM	117.53	117.54	117.51	117.53	8906
9/7/2016	12:38 PM	117.5372	117.54	117.52	117.5234	6132
9/7/2016	12:39 PM	117.59	117.59	117.5393	117.54	36981
9/7/2016	12:40 PM	117.58	117.61	117.57	117.59	8828
9/7/2016	12:41 PM	117.57	117.59	117.57	117.59	10338
9/7/2016	12:42 PM	117.56	117.57	117.56	117.57	12545
9/7/2016	12:43 PM	117.56	117.58	117.56	117.5665	13761
9/7/2016	12:44 PM	117.59	117.62	117.56	117.56	45716
9/7/2016	12:45 PM	117.61	117.61	117.58	117.59	21393
9/7/2016	12:46 PM	117.63	117.63	117.61	117.62	7454
9/7/2016	12:47 PM	117.62	117.64	117.62	117.62	28673
9/7/2016	12:48 PM	117.61	117.625	117.61	117.62	5050
9/7/2016	12:49 PM	117.61	117.62	117.61	117.62	8018
9/7/2016	12:50 PM	117.6	117.62	117.6	117.61	9883
9/7/2016	12:51 PM	117.59	117.606	117.59	117.6	16001
9/7/2016	12:52 PM	117.59	117.599	117.58	117.59	7930
9/7/2016	12:53 PM	117.59	117.59	117.57	117.58	30605
9/7/2016	12:54 PM	117.575	117.6	117.57	117.59	15749
9/7/2016	12:55 PM	117.585	117.59	117.57	117.575	15102
9/7/2016	12:56 PM	117.561	117.59	117.56	117.59	21940
9/7/2016	12:57 PM	117.59	117.6	117.565	117.565	48190
9/7/2016	12:58 PM	117.585	117.6	117.58	117.585	26620
9/7/2016	12:59 PM	117.59	117.6	117.58	117.59	23920
9/7/2016	1:00 PM	117.6	117.6	117.58	117.59	17846
9/7/2016	1:01 PM	117.59	117.62	117.59	117.595	15759
9/7/2016	1:02 PM	117.58	117.61	117.57	117.6	16079
9/7/2016	1:03 PM	117.6	117.61	117.57	117.5716	8609
9/7/2016	1:04 PM	117.619	117.62	117.601	117.601	3393
9/7/2016	1:05 PM	117.62	117.64	117.619	117.619	18925
9/7/2016	1:06 PM	117.6499	117.65	117.625	117.625	18354
9/7/2016	1:07 PM	117.67	117.69	117.64	117.6499	78454
9/7/2016	1:08 PM	117.67	117.68	117.66	117.67	42993
9/7/2016	1:09 PM	117.67	117.69	117.665	117.67	24866
9/7/2016	1:10 PM	117.68	117.69	117.64	117.68	25961
9/7/2016	1:11 PM	117.7	117.72	117.6907	117.7	12538
9/7/2016	1:12 PM	117.68	117.71	117.68	117.71	11685
9/7/2016	1:13 PM	117.66	117.685	117.65	117.685	23423
9/7/2016	1:14 PM	117.66	117.67	117.65	117.66	12151
9/7/2016	1:15 PM	117.68	117.69	117.66	117.67	14198
9/7/2016	1:16 PM	117.65	117.69	117.65	117.68	21777
9/7/2016	1:17 PM	117.65	117.66	117.64	117.65	13507
9/7/2016	1:18 PM	117.6651	117.68	117.65	117.66	9946
9/7/2016	1:19 PM	117.69	117.69	117.66	117.66	4700
9/7/2016	1:20 PM	117.69	117.72	117.68	117.69	27538
9/7/2016	1:21 PM	117.7	117.72	117.68	117.69	14032
9/7/2016	1:22 PM	117.69	117.71	117.68	117.705	10978
9/7/2016	1:23 PM	117.675	117.685	117.66	117.68	25828
9/7/2016	1:24 PM	117.67	117.6991	117.67	117.68	19301
9/7/2016	1:25 PM	117.66	117.68	117.66	117.67	15420
9/7/2016	1:26 PM	117.65	117.67	117.65	117.6601	11783
9/7/2016	1:27 PM	117.631	117.65	117.62	117.65	16366
9/7/2016	1:28 PM	117.65	117.66	117.63	117.63	17417
9/7/2016	1:29 PM	117.66	117.66	117.64	117.65	5379
9/7/2016	1:30 PM	117.64	117.66	117.63	117.66	6348
9/7/2016	1:31 PM	117.66	117.68	117.6509	117.66	25270
9/7/2016	1:32 PM	117.67	117.68	117.66	117.67	7955
9/7/2016	1:33 PM	117.68	117.6899	117.669	117.669	10311
9/7/2016	1:34 PM	117.66	117.68	117.651	117.68	5260
9/7/2016	1:35 PM	117.64	117.665	117.64	117.66	19485
9/7/2016	1:36 PM	117.645	117.645	117.63	117.645	26368
9/7/2016	1:37 PM	117.65	117.655	117.64	117.64	4791
9/7/2016	1:38 PM	117.649	117.66	117.64	117.65	13563
9/7/2016	1:39 PM	117.66	117.67	117.645	117.65	7696
9/7/2016	1:40 PM	117.67	117.67	117.65	117.66	5281
9/7/2016	1:41 PM	117.671	117.68	117.65	117.66	28315
9/7/2016	1:42 PM	117.67	117.68	117.66	117.67	2910
9/7/2016	1:43 PM	117.67	117.67	117.65	117.67	3750
9/7/2016	1:44 PM	117.7	117.7	117.68	117.68	10536
9/7/2016	1:45 PM	117.72	117.73	117.69	117.7	17622
9/7/2016	1:46 PM	117.71	117.721	117.68	117.72	54094
9/7/2016	1:47 PM	117.71	117.72	117.7	117.71	25260
9/7/2016	1:48 PM	117.7035	117.72	117.7001	117.71	11247
9/7/2016	1:49 PM	117.7	117.71	117.7	117.7	20000
9/7/2016	1:50 PM	117.68	117.695	117.66	117.69	15441
9/7/2016	1:51 PM	117.67	117.68	117.66	117.6771	26141
9/7/2016	1:52 PM	117.67	117.67	117.66	117.67	24398
9/7/2016	1:53 PM	117.67	117.67	117.66	117.665	21144
9/7/2016	1:54 PM	117.67	117.67	117.662	117.67	8976
9/7/2016	1:55 PM	117.7	117.705	117.67	117.67	9195
9/7/2016	1:56 PM	117.7	117.7	117.69	117.69	7118
9/7/2016	1:57 PM	117.69	117.7	117.69	117.7	7946
9/7/2016	1:58 PM	117.6945	117.699	117.6827	117.6935	15747
9/7/2016	1:59 PM	117.67	117.695	117.67	117.69	49246
9/7/2016	2:00 PM	117.675	117.675	117.666	117.675	3724
9/7/2016	2:01 PM	117.67	117.68	117.67	117.68	21398
9/7/2016	2:02 PM	117.66	117.68	117.66	117.68	14965
9/7/2016	2:03 PM	117.66	117.68	117.64	117.66	19578
9/7/2016	2:04 PM	117.671	117.671	117.65	117.66	7939
9/7/2016	2:05 PM	117.66	117.67	117.65	117.67	8062
9/7/2016	2:06 PM	117.71	117.72	117.66	117.66	20972
9/7/2016	2:07 PM	117.69	117.72	117.67	117.71	12433
9/7/2016	2:08 PM	117.64	117.68	117.6365	117.68	8619
9/7/2016	2:09 PM	117.66	117.66	117.64	117.64	11691
9/7/2016	2:10 PM	117.66	117.67	117.66	117.66	4315
9/7/2016	2:11 PM	117.67	117.67	117.645	117.65	26620
9/7/2016	2:12 PM	117.73	117.74	117.67	117.67	61373
9/7/2016	2:13 PM	117.73	117.73	117.72	117.72	16622
9/7/2016	2:14 PM	117.74	117.74	117.72	117.73	44919
9/7/2016	2:15 PM	117.775	117.79	117.75	117.75	52624
9/7/2016	2:16 PM	117.77	117.79	117.77	117.79	4974
9/7/2016	2:17 PM	117.74	117.78	117.74	117.78	39467
9/7/2016	2:18 PM	117.75	117.75	117.735	117.75	6844
9/7/2016	2:19 PM	117.75	117.75	117.74	117.75	16017
9/7/2016	2:20 PM	117.74	117.7575	117.73	117.75	28893
9/7/2016	2:21 PM	117.7501	117.76	117.7421	117.75	19471
9/7/2016	2:22 PM	117.74	117.75	117.735	117.75	15023
9/7/2016	2:23 PM	117.75	117.76	117.74	117.74	12721
9/7/2016	2:24 PM	117.74	117.75	117.74	117.75	2450
9/7/2016	2:25 PM	117.7462	117.76	117.74	117.7471	11755
9/7/2016	2:26 PM	117.72	117.7499	117.7107	117.7492	14873
9/7/2016	2:27 PM	117.72	117.73	117.71	117.72	10742
9/7/2016	2:28 PM	117.71	117.72	117.7	117.72	39215
9/7/2016	2:29 PM	117.71	117.72	117.71	117.71	5373
9/7/2016	2:30 PM	117.695	117.7164	117.695	117.7	4841
9/7/2016	2:31 PM	117.715	117.72	117.69	117.69	13714
9/7/2016	2:32 PM	117.705	117.72	117.7	117.716	27786
9/7/2016	2:33 PM	117.67	117.7	117.67	117.7	26560
9/7/2016	2:34 PM	117.65	117.67	117.64	117.67	20996
9/7/2016	2:35 PM	117.66	117.68	117.6535	117.6535	13863
9/7/2016	2:36 PM	117.68	117.68	117.655	117.655	11737
9/7/2016	2:37 PM	117.6	117.6893	117.6	117.6893	65821
9/7/2016	2:38 PM	117.63	117.64	117.6	117.605	36905
9/7/2016	2:39 PM	117.66	117.695	117.64	117.64	60955
9/7/2016	2:40 PM	117.64	117.66	117.64	117.66	14571
9/7/2016	2:41 PM	117.67	117.67	117.62	117.64	37426
9/7/2016	2:42 PM	117.674	117.69	117.66	117.6629	14400
9/7/2016	2:43 PM	117.66	117.68	117.66	117.67	10545
9/7/2016	2:44 PM	117.669	117.67	117.652	117.665	7601
9/7/2016	2:45 PM	117.64	117.68	117.64	117.68	24455
9/7/2016	2:46 PM	117.69	117.69	117.65	117.65	42713
9/7/2016	2:47 PM	117.69	117.6901	117.6801	117.69	12384
9/7/2016	2:48 PM	117.684	117.69	117.68	117.69	7629
9/7/2016	2:49 PM	117.67	117.68	117.67	117.68	15031
9/7/2016	2:50 PM	117.7	117.71	117.67	117.68	9503
9/7/2016	2:51 PM	117.7	117.71	117.7	117.7093	4367
9/7/2016	2:52 PM	117.7399	117.75	117.7035	117.71	10976
9/7/2016	2:53 PM	117.74	117.75	117.72	117.74	35611
9/7/2016	2:54 PM	117.74	117.75	117.7352	117.74	3723
9/7/2016	2:55 PM	117.72	117.74	117.71	117.74	27993
9/7/2016	2:56 PM	117.74	117.74	117.72	117.72	6696
9/7/2016	2:57 PM	117.71	117.76	117.71	117.75	15430
9/7/2016	2:58 PM	117.69	117.7099	117.6807	117.7099	29172
9/7/2016	2:59 PM	117.71	117.71	117.69	117.7	17661
9/7/2016	3:00 PM	117.71	117.71	117.7	117.7	12777
9/7/2016	3:01 PM	117.7	117.73	117.7	117.71	27029
9/7/2016	3:02 PM	117.73	117.73	117.7	117.71	12841
9/7/2016	3:03 PM	117.73	117.73	117.725	117.73	5041
9/7/2016	3:04 PM	117.752	117.77	117.73	117.73	40396
9/7/2016	3:05 PM	117.76	117.77	117.76	117.76	23719
9/7/2016	3:06 PM	117.76	117.77	117.75	117.77	23489
9/7/2016	3:07 PM	117.81	117.81	117.755	117.76	53311
9/7/2016	3:08 PM	117.76	117.81	117.76	117.8	30132
9/7/2016	3:09 PM	117.76	117.77	117.75	117.76	13325
9/7/2016	3:10 PM	117.76	117.77	117.75	117.769	18512
9/7/2016	3:11 PM	117.769	117.78	117.76	117.76	18451
9/7/2016	3:12 PM	117.76	117.77	117.76	117.76	7645
9/7/2016	3:13 PM	117.771	117.78	117.75	117.76	12911
9/7/2016	3:14 PM	117.78	117.78	117.77	117.78	14209
9/7/2016	3:15 PM	117.8	117.8	117.78	117.78	20853
9/7/2016	3:16 PM	117.79	117.81	117.789	117.795	39916
9/7/2016	3:17 PM	117.79	117.8	117.78	117.79	10525
9/7/2016	3:18 PM	117.82	117.82	117.799	117.8	24262
9/7/2016	3:19 PM	117.82	117.82	117.79	117.82	34748
9/7/2016	3:20 PM	117.83	117.84	117.81	117.81	33046
9/7/2016	3:21 PM	117.85	117.85	117.83	117.835	17440
9/7/2016	3:22 PM	117.84	117.85	117.83	117.85	28202
9/7/2016	3:23 PM	117.8201	117.85	117.82	117.84	37440
9/7/2016	3:24 PM	117.85	117.85	117.82	117.825	29749
9/7/2016	3:25 PM	117.87	117.885	117.84	117.86	94348
9/7/2016	3:26 PM	117.86	117.879	117.85	117.87	35465
9/7/2016	3:27 PM	117.87	117.89	117.86	117.86	19502
9/7/2016	3:28 PM	117.86	117.89	117.86	117.8766	12619
9/7/2016	3:29 PM	117.86	117.87	117.86	117.87	21200
9/7/2016	3:30 PM	117.84	117.87	117.84	117.86	61609
9/7/2016	3:31 PM	117.85	117.86	117.84	117.845	13768
9/7/2016	3:32 PM	117.83	117.85	117.82	117.85	22805
9/7/2016	3:33 PM	117.855	117.86	117.83	117.84	41473
9/7/2016	3:34 PM	117.83	117.855	117.825	117.855	58538
9/7/2016	3:35 PM	117.84	117.85	117.831	117.84	22787
9/7/2016	3:36 PM	117.84	117.85	117.83	117.85	26318
9/7/2016	3:37 PM	117.85	117.855	117.84	117.84	40751
9/7/2016	3:38 PM	117.86	117.86	117.8448	117.86	33996
9/7/2016	3:39 PM	117.86	117.885	117.85	117.855	107344
9/7/2016	3:40 PM	117.845	117.86	117.84	117.855	31027
9/7/2016	3:41 PM	117.85	117.865	117.84	117.845	25225
9/7/2016	3:42 PM	117.86	117.86	117.85	117.85	28095
9/7/2016	3:43 PM	117.88	117.89	117.855	117.855	33767
9/7/2016	3:44 PM	117.86	117.89	117.85	117.88	82191
9/7/2016	3:45 PM	117.87	117.88	117.86	117.86	52164
9/7/2016	3:46 PM	117.87	117.87	117.84	117.87	40260
9/7/2016	3:47 PM	117.845	117.865	117.83	117.86	42687
9/7/2016	3:48 PM	117.835	117.86	117.83	117.85	38247
9/7/2016	3:49 PM	117.84	117.85	117.82	117.83	35252
9/7/2016	3:50 PM	117.88	117.88	117.84	117.84	58131
9/7/2016	3:51 PM	117.86	117.88	117.85	117.88	84407
9/7/2016	3:52 PM	117.855	117.87	117.83	117.86	62956
9/7/2016	3:53 PM	117.855	117.87	117.85	117.855	58257
9/7/2016	3:54 PM	117.855	117.86	117.84	117.855	98990
9/7/2016	3:55 PM	117.87	117.88	117.84	117.855	65769
9/7/2016	3:56 PM	117.865	117.87	117.85	117.87	226121
9/7/2016	3:57 PM	117.84	117.8661	117.83	117.86	173045
9/7/2016	3:58 PM	117.83	117.85	117.82	117.8399	85713
9/7/2016	3:59 PM	117.855	117.86	117.82	117.83	138868
9/7/2016	4:00 PM	117.92	117.93	117.85	117.85	551114
9/8/2016	9:31 AM	117.4536	117.6	117.4536	117.6	167556
9/8/2016	9:32 AM	117.42	117.53	117.41	117.45	209024
9/8/2016	9:33 AM	117.44	117.4619	117.36	117.43	81159
9/8/2016	9:34 AM	117.4721	117.49	117.43	117.441	51235
9/8/2016	9:35 AM	117.492	117.5	117.42	117.488	58176
9/8/2016	9:36 AM	117.41	117.52	117.4	117.48	87163
9/8/2016	9:37 AM	117.4	117.45	117.385	117.43	66338
9/8/2016	9:38 AM	117.462	117.49	117.41	117.41	59434
9/8/2016	9:39 AM	117.39	117.48	117.3875	117.47	76427
9/8/2016	9:40 AM	117.32	117.4	117.32	117.39	55845
9/8/2016	9:41 AM	117.37	117.39	117.31	117.31	82577
9/8/2016	9:42 AM	117.38	117.38	117.32	117.36	18892
9/8/2016	9:43 AM	117.42	117.42	117.31	117.37	204255
9/8/2016	9:44 AM	117.36	117.42	117.36	117.41	86387
9/8/2016	9:45 AM	117.45	117.4552	117.3536	117.36	85677
9/8/2016	9:46 AM	117.44	117.4401	117.39	117.44	45321
9/8/2016	9:47 AM	117.4693	117.47	117.42	117.44	39714
9/8/2016	9:48 AM	117.46	117.47	117.445	117.47	84637
9/8/2016	9:49 AM	117.39	117.46	117.36	117.45	133666
9/8/2016	9:50 AM	117.34	117.42	117.34	117.4	43559
9/8/2016	9:51 AM	117.23	117.34	117.23	117.34	116711
9/8/2016	9:52 AM	117.2	117.2272	117.15	117.2272	137818
9/8/2016	9:53 AM	117.2099	117.25	117.19	117.2016	136447
9/8/2016	9:54 AM	117.23	117.25	117.2	117.205	52188
9/8/2016	9:55 AM	117.18	117.25	117.18	117.2264	89463
9/8/2016	9:56 AM	117.195	117.2125	117.18	117.1805	38289
9/8/2016	9:57 AM	117.19	117.21	117.175	117.195	59170
9/8/2016	9:58 AM	117.17	117.23	117.17	117.19	49607
9/8/2016	9:59 AM	117.21	117.22	117.15	117.17	87105
9/8/2016	10:00 AM	117.22	117.2401	117.2	117.21	63131
9/8/2016	10:01 AM	117.22	117.24	117.2	117.22	21977
9/8/2016	10:02 AM	117.22	117.23	117.2	117.2	114745
9/8/2016	10:03 AM	117.3	117.3	117.22	117.22	74854
9/8/2016	10:04 AM	117.26	117.32	117.26	117.3	48784
9/8/2016	10:05 AM	117.305	117.31	117.26	117.28	14221
9/8/2016	10:06 AM	117.27	117.3005	117.265	117.3005	55629
9/8/2016	10:07 AM	117.23	117.271	117.23	117.27	25274
9/8/2016	10:08 AM	117.22	117.27	117.22	117.23	37587
9/8/2016	10:09 AM	117.23	117.2469	117.21	117.22	30221
9/8/2016	10:10 AM	117.205	117.23	117.185	117.23	105028
9/8/2016	10:11 AM	117.09	117.2	117.09	117.2	133421
9/8/2016	10:12 AM	117.1	117.109	117.06	117.08	72262
9/8/2016	10:13 AM	117.17	117.18	117.11	117.11	31011
9/8/2016	10:14 AM	117.23	117.24	117.165	117.17	51251
9/8/2016	10:15 AM	117.23	117.26	117.22	117.23	55471
9/8/2016	10:16 AM	117.22	117.24	117.205	117.23	49072
9/8/2016	10:17 AM	117.279	117.279	117.21	117.22	49611
9/8/2016	10:18 AM	117.27	117.29	117.24	117.275	72349
9/8/2016	10:19 AM	117.25	117.27	117.25	117.26	21916
9/8/2016	10:20 AM	117.27	117.2701	117.24	117.25	34865
9/8/2016	10:21 AM	117.27	117.29	117.27	117.27	37302
9/8/2016	10:22 AM	117.27	117.27	117.25	117.26	24638
9/8/2016	10:23 AM	117.25	117.26	117.245	117.2561	6014
9/8/2016	10:24 AM	117.29	117.3265	117.2405	117.25	47970
9/8/2016	10:25 AM	117.24	117.299	117.24	117.29	11076
9/8/2016	10:26 AM	117.235	117.26	117.23	117.25	22857
9/8/2016	10:27 AM	117.26	117.27	117.23	117.235	10229
9/8/2016	10:28 AM	117.27	117.29	117.26	117.27	12325
9/8/2016	10:29 AM	117.31	117.329	117.285	117.29	79631
9/8/2016	10:30 AM	117.31	117.33	117.299	117.3	42605
9/8/2016	10:31 AM	117.34	117.36	117.29	117.305	16187
9/8/2016	10:32 AM	117.31	117.33	117.31	117.325	9068
9/8/2016	10:33 AM	117.31	117.3265	117.28	117.3	27202
9/8/2016	10:34 AM	117.33	117.36	117.32	117.32	23863
9/8/2016	10:35 AM	117.4	117.4	117.31	117.3265	30314
9/8/2016	10:36 AM	117.49	117.515	117.39	117.4	79055
9/8/2016	10:37 AM	117.5005	117.53	117.48	117.49	71308
9/8/2016	10:38 AM	117.49	117.51	117.48	117.502	48149
9/8/2016	10:39 AM	117.48	117.495	117.47	117.495	31096
9/8/2016	10:40 AM	117.47	117.49	117.4695	117.48	9312
9/8/2016	10:41 AM	117.46	117.49	117.46	117.48	3550
9/8/2016	10:42 AM	117.42	117.47	117.41	117.46	34396
9/8/2016	10:43 AM	117.425	117.44	117.4	117.43	27583
9/8/2016	10:44 AM	117.4017	117.42	117.4	117.4165	12620
9/8/2016	10:45 AM	117.3952	117.42	117.39	117.41	33916
9/8/2016	10:46 AM	117.325	117.4062	117.32	117.4	37446
9/8/2016	10:47 AM	117.37	117.3895	117.35	117.35	83437
9/8/2016	10:48 AM	117.34	117.38	117.32	117.37	78071
9/8/2016	10:49 AM	117.35	117.35	117.32	117.34	36222
9/8/2016	10:50 AM	117.33	117.34	117.29	117.33	22625
9/8/2016	10:51 AM	117.31	117.33	117.3	117.33	15039
9/8/2016	10:52 AM	117.35	117.36	117.32	117.32	8982
9/8/2016	10:53 AM	117.3495	117.3663	117.34	117.35	9834
9/8/2016	10:54 AM	117.31	117.3566	117.305	117.345	21375
9/8/2016	10:55 AM	117.35	117.35	117.3	117.31	7722
9/8/2016	10:56 AM	117.355	117.375	117.35	117.36	20091
9/8/2016	10:57 AM	117.33	117.36	117.33	117.36	16173
9/8/2016	10:58 AM	117.385	117.389	117.335	117.335	20408
9/8/2016	10:59 AM	117.37	117.385	117.3548	117.38	20799
9/8/2016	11:00 AM	117.44	117.45	117.345	117.35	79413
9/8/2016	11:01 AM	117.46	117.48	117.42	117.445	133363
9/8/2016	11:02 AM	117.38	117.46	117.37	117.45	61397
9/8/2016	11:03 AM	117.3	117.4	117.3	117.38	74815
9/8/2016	11:04 AM	117.34	117.34	117.28	117.31	76210
9/8/2016	11:05 AM	117.32	117.375	117.3	117.33	87196
9/8/2016	11:06 AM	117.4	117.4	117.33	117.34	14972
9/8/2016	11:07 AM	117.38	117.43	117.38	117.41	33535
9/8/2016	11:08 AM	117.4	117.4	117.35	117.36	29283
9/8/2016	11:09 AM	117.405	117.41	117.354	117.4	6178
9/8/2016	11:10 AM	117.44	117.44	117.41	117.41	14643
9/8/2016	11:11 AM	117.46	117.47	117.44	117.45	16196
9/8/2016	11:12 AM	117.525	117.53	117.46	117.47	78690
9/8/2016	11:13 AM	117.5	117.52	117.5	117.52	25782
9/8/2016	11:14 AM	117.49	117.53	117.49	117.51	40833
9/8/2016	11:15 AM	117.51	117.53	117.5	117.5	14037
9/8/2016	11:16 AM	117.545	117.56	117.52	117.52	12905
9/8/2016	11:17 AM	117.51	117.54	117.49	117.5332	28160
9/8/2016	11:18 AM	117.51	117.53	117.5	117.53	37399
9/8/2016	11:19 AM	117.49	117.5125	117.49	117.51	40744
9/8/2016	11:20 AM	117.46	117.4908	117.45	117.485	22467
9/8/2016	11:21 AM	117.43	117.47	117.43	117.47	17561
9/8/2016	11:22 AM	117.44	117.45	117.42	117.42	23139
9/8/2016	11:23 AM	117.44	117.4501	117.43	117.44	28455
9/8/2016	11:24 AM	117.41	117.435	117.41	117.435	29403
9/8/2016	11:25 AM	117.41	117.4168	117.4	117.4168	21925
9/8/2016	11:26 AM	117.418	117.43	117.4	117.4	22535
9/8/2016	11:27 AM	117.44	117.44	117.4	117.4	33914
9/8/2016	11:28 AM	117.42	117.44	117.4	117.44	57811
9/8/2016	11:29 AM	117.42	117.42	117.4	117.415	11671
9/8/2016	11:30 AM	117.4	117.4201	117.37	117.42	35287
9/8/2016	11:31 AM	117.37	117.45	117.37	117.41	51771
9/8/2016	11:32 AM	117.38	117.39	117.37	117.38	24814
9/8/2016	11:33 AM	117.39	117.4	117.38	117.39	12792
9/8/2016	11:34 AM	117.37	117.4	117.35	117.39	91003
9/8/2016	11:35 AM	117.39	117.39	117.36	117.37	9651
9/8/2016	11:36 AM	117.33	117.39	117.32	117.39	33025
9/8/2016	11:37 AM	117.32	117.3301	117.31	117.33	33804
9/8/2016	11:38 AM	117.31	117.3211	117.29	117.32	41069
9/8/2016	11:39 AM	117.31	117.34	117.3	117.31	51383
9/8/2016	11:40 AM	117.33	117.33	117.25	117.31	81549
9/8/2016	11:41 AM	117.32	117.3201	117.28	117.32	47743
9/8/2016	11:42 AM	117.33	117.34	117.31	117.32	17485
9/8/2016	11:43 AM	117.36	117.36	117.33	117.33	30405
9/8/2016	11:44 AM	117.34	117.38	117.33	117.37	20479
9/8/2016	11:45 AM	117.34	117.36	117.325	117.34	41502
9/8/2016	11:46 AM	117.34	117.35	117.32	117.33	15353
9/8/2016	11:47 AM	117.3075	117.36	117.3	117.35	42983
9/8/2016	11:48 AM	117.34	117.34	117.32	117.32	15293
9/8/2016	11:49 AM	117.36	117.36	117.33	117.34	3727
9/8/2016	11:50 AM	117.3901	117.3901	117.36	117.36	50997
9/8/2016	11:51 AM	117.4	117.41	117.38	117.4	30416
9/8/2016	11:52 AM	117.41	117.45	117.4	117.42	54633
9/8/2016	11:53 AM	117.39	117.4101	117.37	117.4101	13915
9/8/2016	11:54 AM	117.39	117.42	117.385	117.39	35635
9/8/2016	11:55 AM	117.4	117.4101	117.37	117.39	42875
9/8/2016	11:56 AM	117.38	117.4	117.37	117.39	6452
9/8/2016	11:57 AM	117.39	117.4	117.38	117.38	8818
9/8/2016	11:58 AM	117.4	117.4	117.37	117.39	12036
9/8/2016	11:59 AM	117.4	117.42	117.39	117.4	22052
9/8/2016	12:00 PM	117.42	117.42	117.39	117.4	16594
9/8/2016	12:01 PM	117.43	117.445	117.419	117.419	12654
9/8/2016	12:02 PM	117.4101	117.44	117.4	117.43	9865
9/8/2016	12:03 PM	117.42	117.42	117.39	117.4	27751
9/8/2016	12:04 PM	117.42	117.43	117.415	117.43	25657
9/8/2016	12:05 PM	117.375	117.44	117.37	117.43	31641
9/8/2016	12:06 PM	117.37	117.38	117.36	117.3728	9480
9/8/2016	12:07 PM	117.39	117.39	117.33	117.37	42217
9/8/2016	12:08 PM	117.37	117.39	117.37	117.39	31939
9/8/2016	12:09 PM	117.34	117.38	117.34	117.37	8383
9/8/2016	12:10 PM	117.31	117.36	117.3	117.34	19908
9/8/2016	12:11 PM	117.31	117.33	117.31	117.32	15626
9/8/2016	12:12 PM	117.3	117.325	117.2907	117.301	31745
9/8/2016	12:13 PM	117.31	117.31	117.29	117.3	53675
9/8/2016	12:14 PM	117.31	117.32	117.31	117.31	5096
9/8/2016	12:15 PM	117.32	117.33	117.295	117.3	2900
9/8/2016	12:16 PM	117.33	117.33	117.32	117.33	19302
9/8/2016	12:17 PM	117.28	117.33	117.27	117.33	19603
9/8/2016	12:18 PM	117.3	117.31	117.27	117.28	28291
9/8/2016	12:19 PM	117.31	117.33	117.3	117.3	12012
9/8/2016	12:20 PM	117.29	117.3101	117.29	117.3	29307
9/8/2016	12:21 PM	117.28	117.2999	117.28	117.29	14766
9/8/2016	12:22 PM	117.27	117.29	117.27	117.27	28053
9/8/2016	12:23 PM	117.26	117.2842	117.26	117.28	25473
9/8/2016	12:24 PM	117.31	117.31	117.25	117.26	31399
9/8/2016	12:25 PM	117.3416	117.37	117.3	117.3	39152
9/8/2016	12:26 PM	117.33	117.37	117.33	117.35	29120
9/8/2016	12:27 PM	117.31	117.33	117.31	117.33	6097
9/8/2016	12:28 PM	117.32	117.33	117.31	117.32	3914
9/8/2016	12:29 PM	117.23	117.32	117.22	117.32	124852
9/8/2016	12:30 PM	117.26	117.27	117.21	117.23	32795
9/8/2016	12:31 PM	117.22	117.27	117.22	117.26	46731
9/8/2016	12:32 PM	117.21	117.22	117.2	117.21	51067
9/8/2016	12:33 PM	117.22	117.22	117.19	117.2	19148
9/8/2016	12:34 PM	117.23	117.25	117.22	117.226	27268
9/8/2016	12:35 PM	117.25	117.26	117.23	117.23	21781
9/8/2016	12:36 PM	117.23	117.26	117.23	117.26	30591
9/8/2016	12:37 PM	117.26	117.27	117.22	117.23	29340
9/8/2016	12:38 PM	117.26	117.29	117.26	117.2699	16609
9/8/2016	12:39 PM	117.25	117.27	117.24	117.25	18519
9/8/2016	12:40 PM	117.24	117.25	117.23	117.25	4017
9/8/2016	12:41 PM	117.23	117.26	117.23	117.25	11299
9/8/2016	12:42 PM	117.23	117.2365	117.22	117.23	5314
9/8/2016	12:43 PM	117.24	117.24	117.23	117.23	5544
9/8/2016	12:44 PM	117.25	117.26	117.25	117.25	20514
9/8/2016	12:45 PM	117.24	117.25	117.23	117.25	15049
9/8/2016	12:46 PM	117.2	117.25	117.2	117.24	31428
9/8/2016	12:47 PM	117.205	117.2185	117.2	117.2	15602
9/8/2016	12:48 PM	117.23	117.23	117.19	117.2	22533
9/8/2016	12:49 PM	117.23	117.25	117.22	117.22	16070
9/8/2016	12:50 PM	117.23	117.24	117.22	117.22	3940
9/8/2016	12:51 PM	117.21	117.229	117.2	117.22	4553
9/8/2016	12:52 PM	117.2	117.2182	117.19	117.21	34111
9/8/2016	12:53 PM	117.23	117.23	117.19	117.2	11982
9/8/2016	12:54 PM	117.24	117.26	117.22	117.24	69270
9/8/2016	12:55 PM	117.26	117.26	117.23	117.2399	8668
9/8/2016	12:56 PM	117.25	117.26	117.25	117.26	7600
9/8/2016	12:57 PM	117.25	117.26	117.25	117.255	7294
9/8/2016	12:58 PM	117.23	117.25	117.22	117.25	7160
9/8/2016	12:59 PM	117.23	117.23	117.21	117.23	17008
9/8/2016	1:00 PM	117.23	117.23	117.22	117.22	3214
9/8/2016	1:01 PM	117.2162	117.22	117.2162	117.22	6600
9/8/2016	1:02 PM	117.2365	117.26	117.22	117.22	29902
9/8/2016	1:03 PM	117.2	117.23	117.19	117.23	20738
9/8/2016	1:04 PM	117.22	117.22	117.2	117.2	6851
9/8/2016	1:05 PM	117.21	117.226	117.21	117.22	13738
9/8/2016	1:06 PM	117.21	117.22	117.2	117.22	12395
9/8/2016	1:07 PM	117.2	117.21	117.2	117.207	6866
9/8/2016	1:08 PM	117.2	117.2	117.18	117.2	13748
9/8/2016	1:09 PM	117.22	117.22	117.19	117.2	2167
9/8/2016	1:10 PM	117.204	117.23	117.2	117.22	21090
9/8/2016	1:11 PM	117.2	117.2199	117.2	117.21	7822
9/8/2016	1:12 PM	117.19	117.2	117.19	117.2	12219
9/8/2016	1:13 PM	117.2	117.2	117.19	117.2	2219
9/8/2016	1:14 PM	117.2	117.205	117.19	117.196	4400
9/8/2016	1:15 PM	117.19	117.195	117.18	117.19	11676
9/8/2016	1:16 PM	117.18	117.19	117.18	117.19	3150
9/8/2016	1:17 PM	117.179	117.19	117.17	117.18	42985
9/8/2016	1:18 PM	117.1705	117.18	117.17	117.18	10389
9/8/2016	1:19 PM	117.18	117.186	117.15	117.17	41616
9/8/2016	1:20 PM	117.2	117.22	117.19	117.19	34959
9/8/2016	1:21 PM	117.16	117.2	117.16	117.195	37616
9/8/2016	1:22 PM	117.16	117.17	117.15	117.165	73988
9/8/2016	1:23 PM	117.17	117.17	117.16	117.16	19901
9/8/2016	1:24 PM	117.16	117.166	117.15	117.165	16712
9/8/2016	1:25 PM	117.1501	117.161	117.14	117.161	6733
9/8/2016	1:26 PM	117.13	117.17	117.13	117.16	25293
9/8/2016	1:27 PM	117.13	117.14	117.12	117.13	22580
9/8/2016	1:28 PM	117.15	117.15	117.12	117.12	42323
9/8/2016	1:29 PM	117.13	117.15	117.13	117.14	22366
9/8/2016	1:30 PM	117.12	117.14	117.12	117.1393	13946
9/8/2016	1:31 PM	117.07	117.121	117.07	117.12	41027
9/8/2016	1:32 PM	117.03	117.07	117.01	117.06	37879
9/8/2016	1:33 PM	117.08	117.0938	117.03	117.04	101408
9/8/2016	1:34 PM	117.08	117.08	117.06	117.08	27519
9/8/2016	1:35 PM	117.07	117.089	117.07	117.08	6812
9/8/2016	1:36 PM	117.09	117.09	117.04	117.065	42977
9/8/2016	1:37 PM	117.06	117.09	117.06	117.08	10849
9/8/2016	1:38 PM	117.06	117.07	117.06	117.065	16253
9/8/2016	1:39 PM	117.0584	117.07	117.05	117.06	19480
9/8/2016	1:40 PM	117.08	117.08	117.05	117.05	15151
9/8/2016	1:41 PM	117.0827	117.084	117.08	117.08	16918
9/8/2016	1:42 PM	117.1	117.12	117.1	117.1	31376
9/8/2016	1:43 PM	117.08	117.1	117.07	117.09	13199
9/8/2016	1:44 PM	117.07	117.0899	117.06	117.07	18503
9/8/2016	1:45 PM	117.04	117.07	117.04	117.06	78445
9/8/2016	1:46 PM	117	117.03	116.99	117.03	38498
9/8/2016	1:47 PM	116.99	117.03	116.98	117.01	120684
9/8/2016	1:48 PM	117	117	116.99	116.99	58122
9/8/2016	1:49 PM	116.96	116.99	116.96	116.99	45827
9/8/2016	1:50 PM	116.96	116.98	116.96	116.96	16074
9/8/2016	1:51 PM	116.94	116.975	116.9219	116.969	124401
9/8/2016	1:52 PM	116.96	116.96	116.92	116.93	48578
9/8/2016	1:53 PM	117.01	117.03	116.96	116.96	112639
9/8/2016	1:54 PM	117.06	117.06	117.02	117.0334	21122
9/8/2016	1:55 PM	117.05	117.061	117.04	117.06	44786
9/8/2016	1:56 PM	117.04	117.05	117.03	117.04	7967
9/8/2016	1:57 PM	117.0558	117.07	117.04	117.04	19629
9/8/2016	1:58 PM	117.06	117.06	117.04	117.05	14797
9/8/2016	1:59 PM	117.08	117.09	117.04	117.06	15558
9/8/2016	2:00 PM	117.12	117.12	117.07	117.08	21586
9/8/2016	2:01 PM	117.16	117.2	117.07	117.12	108736
9/8/2016	2:02 PM	117.1	117.18	117.09	117.16	77791
9/8/2016	2:03 PM	117.15	117.1657	117.09	117.099	68442
9/8/2016	2:04 PM	117.14	117.19	117.14	117.16	15353
9/8/2016	2:05 PM	117.13	117.17	117.13	117.15	69795
9/8/2016	2:06 PM	117.1363	117.15	117.12	117.12	14144
9/8/2016	2:07 PM	117.1467	117.16	117.131	117.131	12648
9/8/2016	2:08 PM	117.1435	117.16	117.1435	117.15	6563
9/8/2016	2:09 PM	117.15	117.15	117.12	117.14	77078
9/8/2016	2:10 PM	117.14	117.17	117.14	117.15	69949
9/8/2016	2:11 PM	117.13	117.148	117.125	117.14	13994
9/8/2016	2:12 PM	117.13	117.15	117.12	117.12	12535
9/8/2016	2:13 PM	117.15	117.15	117.13	117.13	46026
9/8/2016	2:14 PM	117.14	117.15	117.12	117.15	5967
9/8/2016	2:15 PM	117.092	117.15	117.09	117.14	22711
9/8/2016	2:16 PM	117.1046	117.11	117.09	117.1	12260
9/8/2016	2:17 PM	117.085	117.105	117.06	117.1	35275
9/8/2016	2:18 PM	117.1	117.1	117.08	117.085	9645
9/8/2016	2:19 PM	117.1	117.11	117.09	117.09	5277
9/8/2016	2:20 PM	117.16	117.1628	117.109	117.11	25534
9/8/2016	2:21 PM	117.17	117.19	117.1638	117.17	33691
9/8/2016	2:22 PM	117.21	117.23	117.17	117.17	20789
9/8/2016	2:23 PM	117.24	117.28	117.22	117.22	31412
9/8/2016	2:24 PM	117.23	117.26	117.2172	117.2466	18354
9/8/2016	2:25 PM	117.23	117.24	117.22	117.23	8947
9/8/2016	2:26 PM	117.2327	117.24	117.22	117.23	6038
9/8/2016	2:27 PM	117.27	117.27	117.24	117.24	16440
9/8/2016	2:28 PM	117.21	117.28	117.2	117.2765	12976
9/8/2016	2:29 PM	117.15	117.2073	117.12	117.2073	70708
9/8/2016	2:30 PM	117.185	117.19	117.16	117.16	11589
9/8/2016	2:31 PM	117.17	117.19	117.13	117.19	18870
9/8/2016	2:32 PM	117.19	117.21	117.15	117.17	12328
9/8/2016	2:33 PM	117.17	117.2	117.17	117.2	6858
9/8/2016	2:34 PM	117.17	117.18	117.14	117.1773	19696
9/8/2016	2:35 PM	117.18	117.19	117.17	117.17	21415
9/8/2016	2:36 PM	117.18	117.18	117.15	117.18	9000
9/8/2016	2:37 PM	117.18	117.19	117.17	117.18	12362
9/8/2016	2:38 PM	117.21	117.2163	117.18	117.18	38278
9/8/2016	2:39 PM	117.17	117.22	117.17	117.21	7064
9/8/2016	2:40 PM	117.17	117.17	117.16	117.16	3112
9/8/2016	2:41 PM	117.2001	117.2001	117.17	117.17	3668
9/8/2016	2:42 PM	117.2	117.22	117.2	117.21	2338
9/8/2016	2:43 PM	117.26	117.26	117.21	117.21	6687
9/8/2016	2:44 PM	117.27	117.32	117.27	117.27	26509
9/8/2016	2:45 PM	117.2565	117.28	117.234	117.28	17539
9/8/2016	2:46 PM	117.22	117.25	117.22	117.25	8858
9/8/2016	2:47 PM	117.25	117.25	117.22	117.23	26677
9/8/2016	2:48 PM	117.26	117.28	117.24	117.25	21129
9/8/2016	2:49 PM	117.26	117.27	117.24	117.2601	23801
9/8/2016	2:50 PM	117.27	117.3	117.27	117.27	26445
9/8/2016	2:51 PM	117.26	117.27	117.25	117.27	8146
9/8/2016	2:52 PM	117.2407	117.27	117.2407	117.27	4867
9/8/2016	2:53 PM	117.25	117.27	117.245	117.245	24863
9/8/2016	2:54 PM	117.27	117.27	117.24	117.24	10500
9/8/2016	2:55 PM	117.2708	117.28	117.2607	117.27	17732
9/8/2016	2:56 PM	117.25	117.28	117.25	117.28	11212
9/8/2016	2:57 PM	117.27	117.27	117.25	117.26	36734
9/8/2016	2:58 PM	117.26	117.27	117.25	117.26	8291
9/8/2016	2:59 PM	117.27	117.28	117.26	117.26	14253
9/8/2016	3:00 PM	117.295	117.3	117.28	117.28	76891
9/8/2016	3:01 PM	117.271	117.31	117.271	117.3	4229
9/8/2016	3:02 PM	117.29	117.29	117.26	117.27	31587
9/8/2016	3:03 PM	117.295	117.3	117.28	117.28	4108
9/8/2016	3:04 PM	117.31	117.33	117.3	117.3	11733
9/8/2016	3:05 PM	117.265	117.3	117.25	117.3	26635
9/8/2016	3:06 PM	117.27	117.28	117.26	117.26	35463
9/8/2016	3:07 PM	117.22	117.27	117.205	117.27	24987
9/8/2016	3:08 PM	117.27	117.28	117.22	117.22	14538
9/8/2016	3:09 PM	117.27	117.27	117.25	117.265	32004
9/8/2016	3:10 PM	117.255	117.27	117.25	117.26	13650
9/8/2016	3:11 PM	117.28	117.29	117.26	117.26	8462
9/8/2016	3:12 PM	117.2763	117.289	117.27	117.28	3739
9/8/2016	3:13 PM	117.25	117.29	117.25	117.275	13096
9/8/2016	3:14 PM	117.2574	117.26	117.25	117.255	15595
9/8/2016	3:15 PM	117.3	117.31	117.2564	117.26	28464
9/8/2016	3:16 PM	117.29	117.3267	117.29	117.3	49125
9/8/2016	3:17 PM	117.32	117.32	117.29	117.29	9466
9/8/2016	3:18 PM	117.29	117.32	117.28	117.32	14333
9/8/2016	3:19 PM	117.24	117.28	117.24	117.28	25815
9/8/2016	3:20 PM	117.27	117.29	117.23	117.24	22262
9/8/2016	3:21 PM	117.24	117.27	117.24	117.26	15586
9/8/2016	3:22 PM	117.26	117.26	117.24	117.24	35209
9/8/2016	3:23 PM	117.25	117.27	117.24	117.26	54504
9/8/2016	3:24 PM	117.26	117.26	117.24	117.245	40979
9/8/2016	3:25 PM	117.263	117.27	117.25	117.27	20107
9/8/2016	3:26 PM	117.27	117.275	117.25	117.26	6450
9/8/2016	3:27 PM	117.26	117.265	117.25	117.26	13049
9/8/2016	3:28 PM	117.24	117.255	117.24	117.252	8542
9/8/2016	3:29 PM	117.26	117.26	117.23	117.24	6702
9/8/2016	3:30 PM	117.26	117.28	117.26	117.269	11440
9/8/2016	3:31 PM	117.285	117.29	117.25	117.25	12407
9/8/2016	3:32 PM	117.295	117.3	117.255	117.28	32611
9/8/2016	3:33 PM	117.26	117.3	117.26	117.295	33100
9/8/2016	3:34 PM	117.27	117.28	117.26	117.26	11315
9/8/2016	3:35 PM	117.26	117.27	117.25	117.27	8081
9/8/2016	3:36 PM	117.245	117.27	117.24	117.26	8412
9/8/2016	3:37 PM	117.27	117.27	117.24	117.24	4048
9/8/2016	3:38 PM	117.28	117.29	117.2699	117.27	9723
9/8/2016	3:39 PM	117.26	117.2999	117.26	117.28	7672
9/8/2016	3:40 PM	117.2699	117.275	117.25	117.26	35470
9/8/2016	3:41 PM	117.28	117.29	117.25	117.27	35938
9/8/2016	3:42 PM	117.3099	117.3099	117.28	117.2801	11713
9/8/2016	3:43 PM	117.28	117.3036	117.28	117.3036	18301
9/8/2016	3:44 PM	117.3	117.3	117.28	117.28	28466
9/8/2016	3:45 PM	117.305	117.31	117.3	117.305	15855
9/8/2016	3:46 PM	117.29	117.3099	117.28	117.3	21496
9/8/2016	3:47 PM	117.28	117.3	117.25	117.29	41100
9/8/2016	3:48 PM	117.285	117.29	117.2739	117.28	41275
9/8/2016	3:49 PM	117.27	117.28	117.265	117.28	129501
9/8/2016	3:50 PM	117.29	117.29	117.27	117.28	35809
9/8/2016	3:51 PM	117.28	117.29	117.27	117.285	58177
9/8/2016	3:52 PM	117.27	117.2864	117.265	117.28	32184
9/8/2016	3:53 PM	117.2461	117.27	117.235	117.27	272624
9/8/2016	3:54 PM	117.21	117.25	117.21	117.24	182032
9/8/2016	3:55 PM	117.2	117.22	117.19	117.21	36237
9/8/2016	3:56 PM	117.205	117.22	117.2	117.2	63068
9/8/2016	3:57 PM	117.23	117.25	117.2	117.2	159574
9/8/2016	3:58 PM	117.25	117.25	117.235	117.235	82444
9/8/2016	3:59 PM	117.275	117.275	117.248	117.25	244658
9/8/2016	4:00 PM	117.23	117.3	117.22	117.275	707382
9/9/2016	9:31 AM	116.24	116.28	116.21	116.23	360851
9/9/2016	9:32 AM	116.32	116.33	116.24	116.25	317170
9/9/2016	9:33 AM	116.34	116.38	116.25	116.32	279732
9/9/2016	9:34 AM	116.36	116.39	116.32	116.36	213010
9/9/2016	9:35 AM	116.33	116.4	116.3189	116.3555	109681
9/9/2016	9:36 AM	116.29	116.35	116.2752	116.34	120698
9/9/2016	9:37 AM	116.35	116.36	116.27	116.28	116019
9/9/2016	9:38 AM	116.4	116.4173	116.34	116.3467	112624
9/9/2016	9:39 AM	116.44	116.44	116.38	116.4	65471
9/9/2016	9:40 AM	116.3825	116.45	116.38	116.44	122826
9/9/2016	9:41 AM	116.43	116.45	116.37	116.38	94939
9/9/2016	9:42 AM	116.48	116.5	116.37	116.42	101273
9/9/2016	9:43 AM	116.46	116.49	116.44	116.487	34643
9/9/2016	9:44 AM	116.46	116.51	116.46	116.46	41080
9/9/2016	9:45 AM	116.43	116.47	116.42	116.47	118215
9/9/2016	9:46 AM	116.44	116.4499	116.39	116.43	43421
9/9/2016	9:47 AM	116.45	116.48	116.43	116.43	56909
9/9/2016	9:48 AM	116.41	116.47	116.41	116.46	44773
9/9/2016	9:49 AM	116.43	116.45	116.38	116.41	80407
9/9/2016	9:50 AM	116.39	116.49	116.38	116.42	248240
9/9/2016	9:51 AM	116.316	116.4	116.28	116.39	126776
9/9/2016	9:52 AM	116.39	116.4	116.28	116.32	123897
9/9/2016	9:53 AM	116.41	116.43	116.37	116.39	95866
9/9/2016	9:54 AM	116.34	116.41	116.33	116.4086	70633
9/9/2016	9:55 AM	116.31	116.36	116.29	116.34	89969
9/9/2016	9:56 AM	116.22	116.29	116.22	116.29	148731
9/9/2016	9:57 AM	116.26	116.26	116.2	116.22	61811
9/9/2016	9:58 AM	116.25	116.28	116.215	116.264	131202
9/9/2016	9:59 AM	116.23	116.26	116.21	116.25	70874
9/9/2016	10:00 AM	116.29	116.31	116.23	116.249	159547
9/9/2016	10:01 AM	116.27	116.31	116.23	116.29	168180
9/9/2016	10:02 AM	116.262	116.28	116.22	116.27	95170
9/9/2016	10:03 AM	116.21	116.29	116.21	116.26	36901
9/9/2016	10:04 AM	116.212	116.2362	116.2	116.23	12508
9/9/2016	10:05 AM	116.26	116.27	116.21	116.21	62086
9/9/2016	10:06 AM	116.23	116.27	116.22	116.26	19330
9/9/2016	10:07 AM	116.27	116.298	116.23	116.25	44462
9/9/2016	10:08 AM	116.24	116.28	116.24	116.26	48680
9/9/2016	10:09 AM	116.185	116.24	116.17	116.23	73921
9/9/2016	10:10 AM	116.21	116.23	116.18	116.185	70688
9/9/2016	10:11 AM	116.2	116.21	116.18	116.2	67143
9/9/2016	10:12 AM	116.213	116.23	116.18	116.2	75212
9/9/2016	10:13 AM	116.24	116.27	116.2	116.22	162361
9/9/2016	10:14 AM	116.279	116.3	116.24	116.24	120261
9/9/2016	10:15 AM	116.32	116.33	116.265	116.27	96728
9/9/2016	10:16 AM	116.41	116.41	116.31	116.32	241266
9/9/2016	10:17 AM	116.4	116.42	116.37	116.4	80225
9/9/2016	10:18 AM	116.38	116.4001	116.37	116.4	93113
9/9/2016	10:19 AM	116.35	116.39	116.35	116.38	21090
9/9/2016	10:20 AM	116.32	116.351	116.29	116.3435	79383
9/9/2016	10:21 AM	116.31	116.325	116.2999	116.32	24363
9/9/2016	10:22 AM	116.29	116.31	116.285	116.31	63562
9/9/2016	10:23 AM	116.308	116.33	116.26	116.29	76929
9/9/2016	10:24 AM	116.29	116.31	116.27	116.31	15660
9/9/2016	10:25 AM	116.3	116.35	116.28	116.2999	64998
9/9/2016	10:26 AM	116.28	116.3	116.25	116.3	47126
9/9/2016	10:27 AM	116.34	116.35	116.28	116.28	32130
9/9/2016	10:28 AM	116.41	116.45	116.35	116.35	162619
9/9/2016	10:29 AM	116.39	116.4	116.3576	116.4	47031
9/9/2016	10:30 AM	116.3	116.4	116.3	116.4	64668
9/9/2016	10:31 AM	116.27	116.31	116.26	116.31	61162
9/9/2016	10:32 AM	116.2949	116.305	116.26	116.26	19193
9/9/2016	10:33 AM	116.27	116.3	116.25	116.29	200181
9/9/2016	10:34 AM	116.33	116.3799	116.27	116.27	118625
9/9/2016	10:35 AM	116.32	116.35	116.31	116.33	45059
9/9/2016	10:36 AM	116.33	116.33	116.3	116.31	29766
9/9/2016	10:37 AM	116.25	116.35	116.23	116.33	52323
9/9/2016	10:38 AM	116.14	116.26	116.13	116.26	232641
9/9/2016	10:39 AM	116	116.15	116	116.14	158570
9/9/2016	10:40 AM	116.07	116.1	116.01	116.01	156893
9/9/2016	10:41 AM	116.11	116.12	116.061	116.061	86625
9/9/2016	10:42 AM	116.1	116.12	116.08	116.1	29495
9/9/2016	10:43 AM	116.07	116.1	116.06	116.095	22150
9/9/2016	10:44 AM	116.0508	116.08	116.045	116.06	21730
9/9/2016	10:45 AM	116.06	116.09	116.05	116.05	51424
9/9/2016	10:46 AM	116.06	116.08	116.05	116.065	77661
9/9/2016	10:47 AM	116.0141	116.07	116.01	116.07	47701
9/9/2016	10:48 AM	115.95	116.04	115.95	116.01	200917
9/9/2016	10:49 AM	115.95	115.96	115.85	115.95	340470
9/9/2016	10:50 AM	115.88	115.98	115.88	115.94	65150
9/9/2016	10:51 AM	115.93	115.94	115.88	115.88	74941
9/9/2016	10:52 AM	115.93	115.94	115.9	115.93	54951
9/9/2016	10:53 AM	115.9418	115.96	115.919	115.9305	79956
9/9/2016	10:54 AM	115.96	115.97	115.935	115.95	92887
9/9/2016	10:55 AM	115.98	115.99	115.95	115.97	80973
9/9/2016	10:56 AM	115.96	115.99	115.94	115.97	115892
9/9/2016	10:57 AM	115.98	115.98	115.95	115.96	53631
9/9/2016	10:58 AM	115.99	116	115.9735	115.98	64168
9/9/2016	10:59 AM	115.9905	116.03	115.99	116	84570
9/9/2016	11:00 AM	116.02	116.02	115.97	116	67280
9/9/2016	11:01 AM	115.97	116.05	115.96	116.03	95764
9/9/2016	11:02 AM	115.98	115.98	115.95	115.97	26601
9/9/2016	11:03 AM	115.95	115.98	115.94	115.97	78916
9/9/2016	11:04 AM	115.925	115.955	115.9	115.95	22761
9/9/2016	11:05 AM	115.92	115.94	115.91	115.92	35287
9/9/2016	11:06 AM	115.92	115.92	115.85	115.9	99830
9/9/2016	11:07 AM	115.959	115.96	115.91	115.91	27405
9/9/2016	11:08 AM	115.92	115.969	115.91	115.9562	172824
9/9/2016	11:09 AM	115.95	115.97	115.92	115.92	36462
9/9/2016	11:10 AM	115.94	115.965	115.94	115.95	61686
9/9/2016	11:11 AM	115.89	115.94	115.89	115.94	87057
9/9/2016	11:12 AM	115.9042	115.91	115.86	115.89	45624
9/9/2016	11:13 AM	115.8838	115.93	115.8838	115.91	14772
9/9/2016	11:14 AM	115.88	115.9	115.84	115.8848	148142
9/9/2016	11:15 AM	115.8399	115.8835	115.83	115.87	34862
9/9/2016	11:16 AM	115.83	115.84	115.8	115.83	190806
9/9/2016	11:17 AM	115.85	115.8555	115.83	115.84	43234
9/9/2016	11:18 AM	115.88	115.88	115.849	115.86	51971
9/9/2016	11:19 AM	115.91	115.91	115.87	115.875	120785
9/9/2016	11:20 AM	115.9	115.92	115.89	115.91	118520
9/9/2016	11:21 AM	115.88	115.89	115.85	115.89	23599
9/9/2016	11:22 AM	115.95	115.96	115.89	115.89	73957
9/9/2016	11:23 AM	115.91	115.95	115.904	115.95	51045
9/9/2016	11:24 AM	115.889	115.9166	115.889	115.9	25162
9/9/2016	11:25 AM	115.89	115.93	115.89	115.89	18855
9/9/2016	11:26 AM	115.91	115.92	115.869	115.88	60999
9/9/2016	11:27 AM	115.92	115.92	115.9	115.92	11250
9/9/2016	11:28 AM	115.92	115.92	115.9	115.91	22540
9/9/2016	11:29 AM	115.92	115.95	115.91	115.922	47816
9/9/2016	11:30 AM	115.92	115.95	115.9	115.92	161356
9/9/2016	11:31 AM	115.9093	115.93	115.89	115.92	101072
9/9/2016	11:32 AM	115.91	115.915	115.89	115.9	14572
9/9/2016	11:33 AM	115.93	115.94	115.9	115.91	18083
9/9/2016	11:34 AM	115.8977	115.94	115.89	115.93	36491
9/9/2016	11:35 AM	115.8582	115.9	115.85	115.89	72833
9/9/2016	11:36 AM	115.85	115.888	115.84	115.86	23983
9/9/2016	11:37 AM	115.82	115.856	115.81	115.85	32558
9/9/2016	11:38 AM	115.83	115.835	115.81	115.82	14577
9/9/2016	11:39 AM	115.8	115.83	115.75	115.83	176464
9/9/2016	11:40 AM	115.8	115.81	115.77	115.8	50629
9/9/2016	11:41 AM	115.79	115.82	115.79	115.8	14769
9/9/2016	11:42 AM	115.7835	115.818	115.78	115.8	26682
9/9/2016	11:43 AM	115.73	115.79	115.72	115.777	92584
9/9/2016	11:44 AM	115.7	115.75	115.68	115.73	87195
9/9/2016	11:45 AM	115.71	115.72	115.68	115.69	73915
9/9/2016	11:46 AM	115.7	115.71	115.69	115.7	41052
9/9/2016	11:47 AM	115.735	115.74	115.69	115.7	31855
9/9/2016	11:48 AM	115.73	115.745	115.72	115.74	15463
9/9/2016	11:49 AM	115.68	115.74	115.675	115.738	81881
9/9/2016	11:50 AM	115.7	115.7	115.62	115.6773	88805
9/9/2016	11:51 AM	115.69	115.72	115.689	115.7	52175
9/9/2016	11:52 AM	115.67	115.71	115.66	115.695	54342
9/9/2016	11:53 AM	115.63	115.67	115.63	115.67	38614
9/9/2016	11:54 AM	115.66	115.67	115.625	115.63	68662
9/9/2016	11:55 AM	115.6139	115.67	115.6	115.66	56453
9/9/2016	11:56 AM	115.59	115.62	115.58	115.619	30901
9/9/2016	11:57 AM	115.54	115.59	115.54	115.585	61768
9/9/2016	11:58 AM	115.54	115.55	115.47	115.55	164157
9/9/2016	11:59 AM	115.56	115.56	115.5399	115.54	39885
9/9/2016	12:00 PM	115.55	115.57	115.53	115.56	111100
9/9/2016	12:01 PM	115.56	115.56	115.53	115.55	75992
9/9/2016	12:02 PM	115.58	115.59	115.56	115.56	60835
9/9/2016	12:03 PM	115.61	115.61	115.57	115.574	43159
9/9/2016	12:04 PM	115.61	115.64	115.6	115.62	94262
9/9/2016	12:05 PM	115.6	115.62	115.5905	115.604	67222
9/9/2016	12:06 PM	115.58	115.6	115.58	115.6	14492
9/9/2016	12:07 PM	115.5685	115.58	115.54	115.56	146201
9/9/2016	12:08 PM	115.52	115.56	115.52	115.56	41690
9/9/2016	12:09 PM	115.469	115.52	115.43	115.52	90366
9/9/2016	12:10 PM	115.49	115.5	115.41	115.471	385359
9/9/2016	12:11 PM	115.46	115.49	115.43	115.48	108271
9/9/2016	12:12 PM	115.4693	115.4931	115.46	115.46	38356
9/9/2016	12:13 PM	115.45	115.48	115.45	115.475	26279
9/9/2016	12:14 PM	115.42	115.46	115.415	115.46	23021
9/9/2016	12:15 PM	115.405	115.42	115.39	115.42	53489
9/9/2016	12:16 PM	115.425	115.45	115.4	115.4	73377
9/9/2016	12:17 PM	115.38	115.42	115.37	115.42	84684
9/9/2016	12:18 PM	115.37	115.39	115.36	115.38	73829
9/9/2016	12:19 PM	115.28	115.366	115.26	115.366	224431
9/9/2016	12:20 PM	115.31	115.32	115.28	115.28	80269
9/9/2016	12:21 PM	115.29	115.3044	115.27	115.3044	33459
9/9/2016	12:22 PM	115.39	115.39	115.2805	115.29	144961
9/9/2016	12:23 PM	115.42	115.42	115.38	115.39	120789
9/9/2016	12:24 PM	115.4139	115.43	115.3934	115.417	63374
9/9/2016	12:25 PM	115.38	115.43	115.35	115.42	66661
9/9/2016	12:26 PM	115.37	115.389	115.359	115.385	18256
9/9/2016	12:27 PM	115.39	115.39	115.36	115.37	33964
9/9/2016	12:28 PM	115.4139	115.4141	115.39	115.395	39806
9/9/2016	12:29 PM	115.3861	115.41	115.375	115.41	17701
9/9/2016	12:30 PM	115.39	115.41	115.385	115.39	28943
9/9/2016	12:31 PM	115.34	115.38	115.32	115.38	13467
9/9/2016	12:32 PM	115.34	115.37	115.32	115.35	24139
9/9/2016	12:33 PM	115.3584	115.3597	115.33	115.34	10154
9/9/2016	12:34 PM	115.33	115.361	115.3264	115.35	25298
9/9/2016	12:35 PM	115.33	115.33	115.28	115.3295	73653
9/9/2016	12:36 PM	115.3799	115.39	115.33	115.33	51565
9/9/2016	12:37 PM	115.38	115.3838	115.36	115.3795	43395
9/9/2016	12:38 PM	115.4	115.41	115.38	115.38	58927
9/9/2016	12:39 PM	115.38	115.41	115.38	115.4	21249
9/9/2016	12:40 PM	115.36	115.4	115.36	115.38	30322
9/9/2016	12:41 PM	115.38	115.38	115.35	115.35	29036
9/9/2016	12:42 PM	115.34	115.39	115.34	115.39	48848
9/9/2016	12:43 PM	115.3456	115.35	115.33	115.33	11653
9/9/2016	12:44 PM	115.36	115.37	115.34	115.34	46869
9/9/2016	12:45 PM	115.38	115.38	115.35	115.37	17534
9/9/2016	12:46 PM	115.42	115.4407	115.39	115.39	75116
9/9/2016	12:47 PM	115.3	115.42	115.3	115.42	254567
9/9/2016	12:48 PM	115.27	115.37	115.27	115.3	292125
9/9/2016	12:49 PM	115.24	115.32	115.23	115.28	104323
9/9/2016	12:50 PM	115.26	115.27	115.22	115.25	139399
9/9/2016	12:51 PM	115.27	115.3	115.26	115.27	40942
9/9/2016	12:52 PM	115.32	115.32	115.27	115.28	27896
9/9/2016	12:53 PM	115.29	115.326	115.28	115.31	33052
9/9/2016	12:54 PM	115.2991	115.2991	115.28	115.29	31050
9/9/2016	12:55 PM	115.29	115.3	115.28	115.3	17892
9/9/2016	12:56 PM	115.29	115.31	115.28	115.2965	38689
9/9/2016	12:57 PM	115.23	115.29	115.2	115.29	164842
9/9/2016	12:58 PM	115.32	115.33	115.24	115.24	24648
9/9/2016	12:59 PM	115.34	115.3499	115.32	115.33	19570
9/9/2016	1:00 PM	115.34	115.35	115.32	115.34	17439
9/9/2016	1:01 PM	115.34	115.35	115.32	115.331	25933
9/9/2016	1:02 PM	115.3	115.349	115.2771	115.349	51866
9/9/2016	1:03 PM	115.32	115.33	115.29	115.3	28791
9/9/2016	1:04 PM	115.3	115.32	115.3	115.32	20915
9/9/2016	1:05 PM	115.28	115.31	115.27	115.31	76778
9/9/2016	1:06 PM	115.265	115.28	115.26	115.28	23133
9/9/2016	1:07 PM	115.27	115.28	115.245	115.265	28010
9/9/2016	1:08 PM	115.25	115.3	115.25	115.275	116290
9/9/2016	1:09 PM	115.225	115.26	115.19	115.25	166493
9/9/2016	1:10 PM	115.16	115.26	115.15	115.23	50129
9/9/2016	1:11 PM	115.14	115.2	115.135	115.2	103384
9/9/2016	1:12 PM	115.1099	115.14	115.1	115.14	106203
9/9/2016	1:13 PM	115.05	115.115	115.0489	115.11	94257
9/9/2016	1:14 PM	115.1	115.11	115.05	115.07	41792
9/9/2016	1:15 PM	115.06	115.1	115.04	115.0973	58341
9/9/2016	1:16 PM	115.014	115.079	115.01	115.06	77718
9/9/2016	1:17 PM	115.07	115.076	114.99	115.01	106873
9/9/2016	1:18 PM	115.0901	115.1	115.06	115.08	43100
9/9/2016	1:19 PM	115.06	115.11	115.05	115.1	25461
9/9/2016	1:20 PM	115.05	115.08	115.05	115.06	19817
9/9/2016	1:21 PM	115.0886	115.101	115.06	115.06	38307
9/9/2016	1:22 PM	115.01	115.08	115.0041	115.08	45401
9/9/2016	1:23 PM	114.98	115.035	114.97	115.02	56841
9/9/2016	1:24 PM	115.06	115.06	114.98	114.98	27438
9/9/2016	1:25 PM	115.0635	115.07	115.05	115.06	64211
9/9/2016	1:26 PM	115.0599	115.079	115.05	115.07	37751
9/9/2016	1:27 PM	115.07	115.07	115.05	115.06	73711
9/9/2016	1:28 PM	115.11	115.11	115.076	115.0796	71876
9/9/2016	1:29 PM	115.11	115.11	115.09	115.1	22417
9/9/2016	1:30 PM	115.1281	115.1305	115.1	115.11	48579
9/9/2016	1:31 PM	115.11	115.12	115.08	115.12	98530
9/9/2016	1:32 PM	115.1269	115.13	115.1075	115.11	46950
9/9/2016	1:33 PM	115.12	115.14	115.11	115.13	63704
9/9/2016	1:34 PM	115.115	115.12	115.1	115.11	12461
9/9/2016	1:35 PM	115.075	115.1328	115.07	115.12	47002
9/9/2016	1:36 PM	115.08	115.1	115.07	115.075	55688
9/9/2016	1:37 PM	115.05	115.08	115.04	115.075	78397
9/9/2016	1:38 PM	115.035	115.06	115.03	115.05	32749
9/9/2016	1:39 PM	115	115.04	114.98	115.0338	47896
9/9/2016	1:40 PM	115.01	115.02	114.9732	115.001	100752
9/9/2016	1:41 PM	114.98	115.02	114.975	115.005	24414
9/9/2016	1:42 PM	114.955	114.99	114.94	114.97	147198
9/9/2016	1:43 PM	114.9008	114.97	114.9	114.956	62511
9/9/2016	1:44 PM	114.8908	114.94	114.88	114.9	268558
9/9/2016	1:45 PM	114.91	114.915	114.87	114.88	73855
9/9/2016	1:46 PM	114.87	114.91	114.86	114.905	73997
9/9/2016	1:47 PM	114.93	114.94	114.86	114.86	108626
9/9/2016	1:48 PM	114.88	114.94	114.87	114.94	29076
9/9/2016	1:49 PM	114.85	114.89	114.84	114.88	41461
9/9/2016	1:50 PM	114.85	114.85	114.81	114.84	73966
9/9/2016	1:51 PM	114.8105	114.87	114.81	114.846	33372
9/9/2016	1:52 PM	114.85	114.85	114.79	114.8148	67094
9/9/2016	1:53 PM	114.84	114.87	114.8076	114.84	49069
9/9/2016	1:54 PM	114.86	114.865	114.83	114.84	36490
9/9/2016	1:55 PM	114.84	114.859	114.81	114.859	59326
9/9/2016	1:56 PM	114.855	114.87	114.83	114.84	49328
9/9/2016	1:57 PM	114.87	114.88	114.85	114.86	54791
9/9/2016	1:58 PM	114.9	114.93	114.8701	114.88	119461
9/9/2016	1:59 PM	114.915	114.92	114.9	114.9	47302
9/9/2016	2:00 PM	114.92	114.93	114.9	114.925	102111
9/9/2016	2:01 PM	114.9	114.91	114.89	114.91	54611
9/9/2016	2:02 PM	114.86	114.91	114.845	114.9	133678
9/9/2016	2:03 PM	114.79	114.86	114.786	114.86	75259
9/9/2016	2:04 PM	114.751	114.82	114.7	114.79	143878
9/9/2016	2:05 PM	114.8099	114.84	114.76	114.76	155571
9/9/2016	2:06 PM	114.78	114.82	114.775	114.8	69052
9/9/2016	2:07 PM	114.77	114.83	114.765	114.77	58062
9/9/2016	2:08 PM	114.8	114.81	114.75	114.78	47704
9/9/2016	2:09 PM	114.72	114.81	114.69	114.81	58279
9/9/2016	2:10 PM	114.7	114.71	114.64	114.71	89208
9/9/2016	2:11 PM	114.63	114.7	114.62	114.69	45183
9/9/2016	2:12 PM	114.645	114.6859	114.61	114.64	74175
9/9/2016	2:13 PM	114.69	114.69	114.65	114.65	43243
9/9/2016	2:14 PM	114.65	114.71	114.62	114.6859	312633
9/9/2016	2:15 PM	114.64	114.661	114.61	114.65	98401
9/9/2016	2:16 PM	114.67	114.69	114.65	114.65	97252
9/9/2016	2:17 PM	114.73	114.73	114.67	114.68	91851
9/9/2016	2:18 PM	114.71	114.74	114.675	114.725	64192
9/9/2016	2:19 PM	114.6862	114.72	114.68	114.7034	11689
9/9/2016	2:20 PM	114.74	114.76	114.665	114.6832	76716
9/9/2016	2:21 PM	114.71	114.75	114.71	114.75	37845
9/9/2016	2:22 PM	114.77	114.77	114.71	114.71	68709
9/9/2016	2:23 PM	114.77	114.8	114.76	114.76	89002
9/9/2016	2:24 PM	114.8	114.801	114.77	114.77	27977
9/9/2016	2:25 PM	114.8462	114.8466	114.78	114.79	57651
9/9/2016	2:26 PM	114.8561	114.86	114.82	114.845	56099
9/9/2016	2:27 PM	114.839	114.87	114.82	114.85	46979
9/9/2016	2:28 PM	114.88	114.94	114.8343	114.84	193680
9/9/2016	2:29 PM	114.9	114.91	114.83	114.87	61750
9/9/2016	2:30 PM	114.95	114.95	114.88	114.9	46550
9/9/2016	2:31 PM	114.9	114.94	114.88	114.94	93687
9/9/2016	2:32 PM	114.95	114.965	114.9	114.91	80140
9/9/2016	2:33 PM	114.89	114.946	114.88	114.94	90210
9/9/2016	2:34 PM	114.88	114.91	114.88	114.89	111376
9/9/2016	2:35 PM	114.92	114.93	114.88	114.89	56914
9/9/2016	2:36 PM	114.93	114.93	114.9	114.91	29581
9/9/2016	2:37 PM	114.99	115.01	114.93	114.93	306294
9/9/2016	2:38 PM	115	115	114.9362	114.99	102556
9/9/2016	2:39 PM	115.05	115.05	114.99	114.99	65598
9/9/2016	2:40 PM	115.02	115.059	115	115.05	95778
9/9/2016	2:41 PM	115.03	115.04	115.02	115.02	159471
9/9/2016	2:42 PM	114.98	115.035	114.98	115.0265	56577
9/9/2016	2:43 PM	114.99	115	114.96	114.985	107716
9/9/2016	2:44 PM	114.9182	114.99	114.9182	114.985	74013
9/9/2016	2:45 PM	114.9	114.93	114.87	114.92	65114
9/9/2016	2:46 PM	114.86	114.915	114.85	114.89	61136
9/9/2016	2:47 PM	114.835	114.88	114.815	114.86	90911
9/9/2016	2:48 PM	114.84	114.87	114.8	114.835	74557
9/9/2016	2:49 PM	114.82	114.88	114.82	114.84	86941
9/9/2016	2:50 PM	114.83	114.84	114.76	114.82	124074
9/9/2016	2:51 PM	114.87	114.89	114.85	114.85	33495
9/9/2016	2:52 PM	114.9	114.9	114.861	114.87	24230
9/9/2016	2:53 PM	114.86	114.92	114.86	114.905	43964
9/9/2016	2:54 PM	114.84	114.86	114.8	114.85	43774
9/9/2016	2:55 PM	114.8472	114.875	114.82	114.85	38319
9/9/2016	2:56 PM	114.94	114.96	114.84	114.84	59576
9/9/2016	2:57 PM	114.9401	114.97	114.935	114.935	38259
9/9/2016	2:58 PM	114.95	114.98	114.93	114.94	190692
9/9/2016	2:59 PM	114.97	114.979	114.939	114.955	131898
9/9/2016	3:00 PM	114.945	115.0028	114.9234	114.98	26589
9/9/2016	3:01 PM	114.93	114.96	114.89	114.95	127299
9/9/2016	3:02 PM	114.935	114.9401	114.92	114.92	18658
9/9/2016	3:03 PM	114.95	114.98	114.95	114.95	28803
9/9/2016	3:04 PM	114.91	114.95	114.9	114.95	40745
9/9/2016	3:05 PM	114.865	114.94	114.86	114.92	17251
9/9/2016	3:06 PM	114.81	114.86	114.79	114.86	84979
9/9/2016	3:07 PM	114.77	114.82	114.75	114.81	43533
9/9/2016	3:08 PM	114.83	114.84	114.77	114.78	51578
9/9/2016	3:09 PM	114.83	114.8468	114.82	114.83	15570
9/9/2016	3:10 PM	114.83	114.84	114.8	114.84	34381
9/9/2016	3:11 PM	114.78	114.85	114.7647	114.831	92743
9/9/2016	3:12 PM	114.79	114.79	114.7	114.78	121165
9/9/2016	3:13 PM	114.8	114.84	114.78	114.795	149534
9/9/2016	3:14 PM	114.73	114.8	114.72	114.8	186231
9/9/2016	3:15 PM	114.75	114.75	114.69	114.73	101125
9/9/2016	3:16 PM	114.8525	114.86	114.75	114.75	134026
9/9/2016	3:17 PM	114.95	114.95	114.84	114.86	73058
9/9/2016	3:18 PM	114.95	114.98	114.94	114.95	41737
9/9/2016	3:19 PM	114.91	115	114.91	114.96	32246
9/9/2016	3:20 PM	114.91	114.92	114.8999	114.91	25247
9/9/2016	3:21 PM	114.88	114.9201	114.86	114.91	50959
9/9/2016	3:22 PM	114.89	114.9	114.815	114.88	86503
9/9/2016	3:23 PM	114.87	114.92	114.81	114.88	128441
9/9/2016	3:24 PM	114.91	114.91	114.865	114.8757	23597
9/9/2016	3:25 PM	114.92	114.93	114.905	114.91	19281
9/9/2016	3:26 PM	114.946	114.9712	114.92	114.92	38880
9/9/2016	3:27 PM	114.99	115.01	114.948	114.948	198036
9/9/2016	3:28 PM	115.01	115.02	114.985	114.985	112025
9/9/2016	3:29 PM	114.92	115.01	114.91	115.01	82034
9/9/2016	3:30 PM	114.96	114.96	114.9	114.91	36327
9/9/2016	3:31 PM	114.92	114.98	114.91	114.97	31154
9/9/2016	3:32 PM	114.945	114.945	114.91	114.925	37369
9/9/2016	3:33 PM	114.89	114.95	114.865	114.95	34079
9/9/2016	3:34 PM	114.8601	114.92	114.83	114.89	98250
9/9/2016	3:35 PM	114.9062	114.9062	114.85	114.87	29371
9/9/2016	3:36 PM	114.78	114.91	114.77	114.91	93614
9/9/2016	3:37 PM	114.76	114.8	114.76	114.78	44988
9/9/2016	3:38 PM	114.76	114.76	114.71	114.75	136136
9/9/2016	3:39 PM	114.84	114.84	114.74	114.769	142106
9/9/2016	3:40 PM	114.795	114.84	114.76	114.84	36550
9/9/2016	3:41 PM	114.76	114.81	114.72	114.8	164803
9/9/2016	3:42 PM	114.73	114.78	114.69	114.76	76303
9/9/2016	3:43 PM	114.69	114.74	114.6693	114.72	323511
9/9/2016	3:44 PM	114.6701	114.73	114.655	114.69	174987
9/9/2016	3:45 PM	114.68	114.69	114.65	114.68	276540
9/9/2016	3:46 PM	114.65	114.72	114.64	114.675	96240
9/9/2016	3:47 PM	114.62	114.67	114.6	114.659	248730
9/9/2016	3:48 PM	114.655	114.68	114.62	114.62	79037
9/9/2016	3:49 PM	114.66	114.68	114.64	114.65	100003
9/9/2016	3:50 PM	114.58	114.666	114.58	114.66	303857
9/9/2016	3:51 PM	114.56	114.61	114.53	114.59	357112
9/9/2016	3:52 PM	114.585	114.62	114.55	114.56	276966
9/9/2016	3:53 PM	114.59	114.6	114.55	114.5836	157990
9/9/2016	3:54 PM	114.58	114.605	114.57	114.59	108554
9/9/2016	3:55 PM	114.54	114.59	114.535	114.575	184087
9/9/2016	3:56 PM	114.51	114.57	114.51	114.5434	261844
9/9/2016	3:57 PM	114.5	114.5301	114.47	114.52	271994
9/9/2016	3:58 PM	114.41	114.5001	114.41	114.5	506920
9/9/2016	3:59 PM	114.355	114.44	114.31	114.42	761957
9/9/2016	4:00 PM	114.28	114.38	114.26	114.355	1434718
9/12/2016	9:31 AM	113.85	113.89	113.63	113.67	324550
9/12/2016	9:32 AM	113.86	113.89	113.81	113.86	238752
9/12/2016	9:33 AM	114.07	114.07	113.866	113.866	418894
9/12/2016	9:34 AM	114.1563	114.18	114	114.07	339866
9/12/2016	9:35 AM	114.21	114.22	114.12	114.15	251799
9/12/2016	9:36 AM	114.3435	114.36	114.19	114.22	278701
9/12/2016	9:37 AM	114.4	114.41	114.33	114.37	305179
9/12/2016	9:38 AM	114.35	114.4788	114.35	114.41	247175
9/12/2016	9:39 AM	114.42	114.44	114.35	114.35	184006
9/12/2016	9:40 AM	114.58	114.59	114.42	114.4235	335982
9/12/2016	9:41 AM	114.57	114.59	114.47	114.58	238630
9/12/2016	9:42 AM	114.544	114.58	114.52	114.57	123690
9/12/2016	9:43 AM	114.4863	114.54	114.47	114.54	55726
9/12/2016	9:44 AM	114.46	114.53	114.42	114.471	101702
9/12/2016	9:45 AM	114.44	114.476	114.423	114.46	104606
9/12/2016	9:46 AM	114.4099	114.44	114.39	114.43	123756
9/12/2016	9:47 AM	114.37	114.41	114.34	114.4	104970
9/12/2016	9:48 AM	114.37	114.41	114.345	114.38	116217
9/12/2016	9:49 AM	114.34	114.41	114.33	114.39	292608
9/12/2016	9:50 AM	114.315	114.34	114.24	114.34	338796
9/12/2016	9:51 AM	114.3458	114.3964	114.3165	114.32	77690
9/12/2016	9:52 AM	114.44	114.45	114.29	114.34	158748
9/12/2016	9:53 AM	114.4	114.45	114.4	114.45	77868
9/12/2016	9:54 AM	114.415	114.43	114.37	114.4	89357
9/12/2016	9:55 AM	114.44	114.47	114.38	114.41	290484
9/12/2016	9:56 AM	114.559	114.56	114.43	114.44	42306
9/12/2016	9:57 AM	114.578	114.65	114.5552	114.56	149775
9/12/2016	9:58 AM	114.65	114.67	114.575	114.58	232969
9/12/2016	9:59 AM	114.67	114.71	114.63	114.65	156610
9/12/2016	10:00 AM	114.6401	114.69	114.63	114.66	76798
9/12/2016	10:01 AM	114.66	114.7	114.63	114.64	89329
9/12/2016	10:02 AM	114.75	114.79	114.66	114.66	106083
9/12/2016	10:03 AM	114.72	114.75	114.7	114.74	63112
9/12/2016	10:04 AM	114.74	114.79	114.69	114.71	148960
9/12/2016	10:05 AM	114.8267	114.8458	114.74	114.74	106650
9/12/2016	10:06 AM	114.78	114.8359	114.7567	114.83	104309
9/12/2016	10:07 AM	114.8	114.8	114.75	114.775	169452
9/12/2016	10:08 AM	114.85	114.89	114.79	114.8059	221081
9/12/2016	10:09 AM	114.79	114.86	114.7831	114.86	37426
9/12/2016	10:10 AM	114.72	114.79	114.715	114.78	170899
9/12/2016	10:11 AM	114.67	114.695	114.64	114.695	66204
9/12/2016	10:12 AM	114.6965	114.725	114.682	114.69	36883
9/12/2016	10:13 AM	114.77	114.78	114.685	114.6954	65258
9/12/2016	10:14 AM	114.77	114.79	114.77	114.78	121484
9/12/2016	10:15 AM	114.7565	114.77	114.74	114.76	86590
9/12/2016	10:16 AM	114.74	114.75	114.715	114.75	69276
9/12/2016	10:17 AM	114.74	114.79	114.74	114.75	30763
9/12/2016	10:18 AM	114.67	114.75	114.655	114.74	53567
9/12/2016	10:19 AM	114.77	114.77	114.665	114.665	121323
9/12/2016	10:20 AM	114.85	114.875	114.77	114.77	94314
9/12/2016	10:21 AM	114.84	114.86	114.79	114.86	41803
9/12/2016	10:22 AM	115	115.01	114.845	114.849	164088
9/12/2016	10:23 AM	115	115.03	114.96	115	166243
9/12/2016	10:24 AM	114.98	115	114.96	114.99	73306
9/12/2016	10:25 AM	114.96	115	114.94	114.99	39322
9/12/2016	10:26 AM	115.09	115.09	114.955	114.955	73623
9/12/2016	10:27 AM	114.99	115.08	114.99	115.08	37052
9/12/2016	10:28 AM	114.99	115.01	114.93	115	43046
9/12/2016	10:29 AM	115.01	115.03	114.98	115	53442
9/12/2016	10:30 AM	115.07	115.07	114.99	115.02	147080
9/12/2016	10:31 AM	115.06	115.09	115	115.07	97553
9/12/2016	10:32 AM	115.11	115.14	115.05	115.06	199149
9/12/2016	10:33 AM	115.1	115.13	115.08	115.11	101025
9/12/2016	10:34 AM	115.12	115.13	115.0975	115.1	60603
9/12/2016	10:35 AM	115.09	115.13	115.085	115.11	84578
9/12/2016	10:36 AM	115.07	115.1065	115.05	115.0967	60599
9/12/2016	10:37 AM	115.11	115.14	115.07	115.07	80604
9/12/2016	10:38 AM	115.02	115.11	115.02	115.11	117154
9/12/2016	10:39 AM	115.0265	115.0301	115	115.03	60974
9/12/2016	10:40 AM	115	115.0392	114.9808	115.0308	190398
9/12/2016	10:41 AM	114.9783	115.02	114.978	115.01	106905
9/12/2016	10:42 AM	115.0167	115.02	114.9765	114.9765	32228
9/12/2016	10:43 AM	115.03	115.0465	115.015	115.02	24583
9/12/2016	10:44 AM	115.08	115.1	115.03	115.03	33140
9/12/2016	10:45 AM	115.1	115.1166	115.08	115.09	99712
9/12/2016	10:46 AM	115	115.12	115	115.1	96464
9/12/2016	10:47 AM	114.95	115.0165	114.94	115.01	115920
9/12/2016	10:48 AM	114.89	114.95	114.88	114.94	241880
9/12/2016	10:49 AM	114.92	114.9352	114.9	114.9	77971
9/12/2016	10:50 AM	114.94	114.97	114.93	114.9394	21468
9/12/2016	10:51 AM	114.92	114.96	114.92	114.938	51283
9/12/2016	10:52 AM	114.92	114.96	114.91	114.92	69645
9/12/2016	10:53 AM	114.91	114.91	114.85	114.9	45427
9/12/2016	10:54 AM	114.91	114.94	114.8975	114.9	21952
9/12/2016	10:55 AM	114.92	114.95	114.9	114.905	17995
9/12/2016	10:56 AM	114.95	114.95	114.915	114.92	18588
9/12/2016	10:57 AM	115.07	115.07	114.9499	114.95	72247
9/12/2016	10:58 AM	115.05	115.09	115.03	115.07	42811
9/12/2016	10:59 AM	115.1	115.12	115.0301	115.04	136039
9/12/2016	11:00 AM	115.11	115.12	115.0952	115.101	45974
9/12/2016	11:01 AM	115.21	115.23	115.11	115.11	152480
9/12/2016	11:02 AM	115.18	115.23	115.18	115.2	76409
9/12/2016	11:03 AM	115.27	115.27	115.17	115.18	76343
9/12/2016	11:04 AM	115.23	115.2806	115.2	115.26	155493
9/12/2016	11:05 AM	115.3008	115.32	115.21	115.24	49750
9/12/2016	11:06 AM	115.3	115.325	115.28	115.31	29989
9/12/2016	11:07 AM	115.33	115.34	115.3	115.31	97580
9/12/2016	11:08 AM	115.3	115.38	115.29	115.3301	72979
9/12/2016	11:09 AM	115.31	115.339	115.27	115.29	33744
9/12/2016	11:10 AM	115.31	115.34	115.3	115.305	36895
9/12/2016	11:11 AM	115.23	115.31	115.23	115.31	98148
9/12/2016	11:12 AM	115.2	115.24	115.19	115.22	170804
9/12/2016	11:13 AM	115.2165	115.25	115.2	115.21	101036
9/12/2016	11:14 AM	115.195	115.21	115.16	115.2	119845
9/12/2016	11:15 AM	115.22	115.24	115.19	115.21	81140
9/12/2016	11:16 AM	115.23	115.24	115.18	115.2	119845
9/12/2016	11:17 AM	115.17	115.24	115.17	115.23	45298
9/12/2016	11:18 AM	115.2	115.25	115.175	115.175	444283
9/12/2016	11:19 AM	115.19	115.2065	115.15	115.18	73088
9/12/2016	11:20 AM	115.25	115.3	115.19	115.19	44758
9/12/2016	11:21 AM	115.24	115.265	115.21	115.24	34270
9/12/2016	11:22 AM	115.27	115.29	115.23	115.23	21955
9/12/2016	11:23 AM	115.27	115.27	115.2465	115.265	10736
9/12/2016	11:24 AM	115.31	115.33	115.26	115.27	147024
9/12/2016	11:25 AM	115.34	115.34	115.25	115.309	132718
9/12/2016	11:26 AM	115.29	115.34	115.28	115.34	21455
9/12/2016	11:27 AM	115.35	115.35	115.295	115.295	18193
9/12/2016	11:28 AM	115.3	115.36	115.3	115.35	33308
9/12/2016	11:29 AM	115.3	115.32	115.29	115.29	24614
9/12/2016	11:30 AM	115.33	115.346	115.3	115.3	17815
9/12/2016	11:31 AM	115.3	115.349	115.295	115.34	37604
9/12/2016	11:32 AM	115.26	115.32	115.26	115.3	39317
9/12/2016	11:33 AM	115.175	115.26	115.16	115.26	43081
9/12/2016	11:34 AM	115.24	115.24	115.15	115.17	48974
9/12/2016	11:35 AM	115.35	115.36	115.23	115.25	96059
9/12/2016	11:36 AM	115.35	115.352	115.31	115.34	23649
9/12/2016	11:37 AM	115.41	115.43	115.34	115.35	90758
9/12/2016	11:38 AM	115.5	115.5	115.39	115.41	94393
9/12/2016	11:39 AM	115.44	115.5	115.42	115.49	66392
9/12/2016	11:40 AM	115.461	115.47	115.41	115.44	100299
9/12/2016	11:41 AM	115.46	115.47	115.43	115.47	11438
9/12/2016	11:42 AM	115.4465	115.48	115.441	115.46	19989
9/12/2016	11:43 AM	115.46	115.5	115.45	115.45	63883
9/12/2016	11:44 AM	115.47	115.4765	115.4465	115.461	12690
9/12/2016	11:45 AM	115.42	115.49	115.41	115.465	52304
9/12/2016	11:46 AM	115.428	115.435	115.4	115.42	79930
9/12/2016	11:47 AM	115.39	115.43	115.39	115.43	29516
9/12/2016	11:48 AM	115.37	115.4	115.36	115.4	18513
9/12/2016	11:49 AM	115.38	115.39	115.37	115.38	47576
9/12/2016	11:50 AM	115.382	115.3873	115.3665	115.38	19645
9/12/2016	11:51 AM	115.395	115.41	115.3722	115.386	49395
9/12/2016	11:52 AM	115.47	115.47	115.395	115.4	30423
9/12/2016	11:53 AM	115.45	115.48	115.435	115.4698	54003
9/12/2016	11:54 AM	115.48	115.5	115.45	115.45	19864
9/12/2016	11:55 AM	115.46	115.5	115.46	115.485	32770
9/12/2016	11:56 AM	115.49	115.49	115.45	115.45	11800
9/12/2016	11:57 AM	115.49	115.49	115.46	115.49	17271
9/12/2016	11:58 AM	115.47	115.52	115.47	115.5	20975
9/12/2016	11:59 AM	115.42	115.4702	115.41	115.47	24246
9/12/2016	12:00 PM	115.41	115.42	115.36	115.42	43259
9/12/2016	12:01 PM	115.35	115.41	115.33	115.41	76882
9/12/2016	12:02 PM	115.33	115.35	115.32	115.35	45591
9/12/2016	12:03 PM	115.31	115.32	115.29	115.32	87750
9/12/2016	12:04 PM	115.3101	115.35	115.31	115.32	35475
9/12/2016	12:05 PM	115.3244	115.33	115.31	115.32	30873
9/12/2016	12:06 PM	115.3233	115.3265	115.311	115.3265	2495
9/12/2016	12:07 PM	115.3	115.33	115.295	115.32	284920
9/12/2016	12:08 PM	115.3	115.3	115.28	115.295	35491
9/12/2016	12:09 PM	115.31	115.32	115.28	115.3	91852
9/12/2016	12:10 PM	115.35	115.37	115.32	115.32	32980
9/12/2016	12:11 PM	115.35	115.38	115.345	115.35	27206
9/12/2016	12:12 PM	115.3363	115.38	115.33	115.36	6817
9/12/2016	12:13 PM	115.2692	115.34	115.26	115.335	35981
9/12/2016	12:14 PM	115.26	115.2866	115.26	115.26	24720
9/12/2016	12:15 PM	115.29	115.29	115.2435	115.26	36685
9/12/2016	12:16 PM	115.285	115.32	115.2775	115.28	65027
9/12/2016	12:17 PM	115.3	115.305	115.28	115.28	41889
9/12/2016	12:18 PM	115.33	115.34	115.295	115.3	34079
9/12/2016	12:19 PM	115.31	115.345	115.295	115.33	18480
9/12/2016	12:20 PM	115.26	115.3101	115.25	115.31	95780
9/12/2016	12:21 PM	115.26	115.29	115.26	115.27	37094
9/12/2016	12:22 PM	115.305	115.33	115.27	115.27	34990
9/12/2016	12:23 PM	115.2667	115.31	115.2667	115.31	13627
9/12/2016	12:24 PM	115.2591	115.27	115.23	115.27	38865
9/12/2016	12:25 PM	115.2708	115.28	115.25	115.26	16167
9/12/2016	12:26 PM	115.28	115.3	115.27	115.27	18036
9/12/2016	12:27 PM	115.29	115.29	115.26	115.29	21499
9/12/2016	12:28 PM	115.305	115.31	115.28	115.285	40013
9/12/2016	12:29 PM	115.28	115.32	115.28	115.3	13776
9/12/2016	12:30 PM	115.36	115.36	115.275	115.28	26905
9/12/2016	12:31 PM	115.35	115.39	115.35	115.36	77523
9/12/2016	12:32 PM	115.37	115.38	115.34	115.35	38019
9/12/2016	12:33 PM	115.415	115.42	115.38	115.39	37525
9/12/2016	12:34 PM	115.4	115.43	115.38	115.4101	82408
9/12/2016	12:35 PM	115.37	115.42	115.34	115.415	88713
9/12/2016	12:36 PM	115.39	115.4	115.37	115.37	22167
9/12/2016	12:37 PM	115.38	115.4	115.38	115.39	47624
9/12/2016	12:38 PM	115.38	115.385	115.36	115.375	12300
9/12/2016	12:39 PM	115.37	115.42	115.37	115.39	24081
9/12/2016	12:40 PM	115.36	115.38	115.34	115.375	23434
9/12/2016	12:41 PM	115.3266	115.36	115.3266	115.36	24428
9/12/2016	12:42 PM	115.3	115.33	115.28	115.32	58969
9/12/2016	12:43 PM	115.32	115.375	115.3	115.3	29004
9/12/2016	12:44 PM	115.36	115.36	115.3	115.32	27293
9/12/2016	12:45 PM	115.38	115.38	115.3499	115.37	26911
9/12/2016	12:46 PM	115.42	115.42	115.38	115.39	30800
9/12/2016	12:47 PM	115.48	115.49	115.41	115.42	64541
9/12/2016	12:48 PM	115.43	115.475	115.41	115.47	32923
9/12/2016	12:49 PM	115.42	115.4553	115.405	115.4553	41229
9/12/2016	12:50 PM	115.45	115.46	115.42	115.44	49000
9/12/2016	12:51 PM	115.46	115.4619	115.44	115.46	30397
9/12/2016	12:52 PM	115.46	115.46	115.45	115.45	16445
9/12/2016	12:53 PM	115.61	115.62	115.47	115.47	203571
9/12/2016	12:54 PM	115.66	115.68	115.6	115.62	109950
9/12/2016	12:55 PM	115.66	115.68	115.61	115.66	118088
9/12/2016	12:56 PM	115.65	115.69	115.64	115.66	43731
9/12/2016	12:57 PM	115.64	115.67	115.63	115.642	35593
9/12/2016	12:58 PM	115.63	115.66	115.62	115.64	20524
9/12/2016	12:59 PM	115.61	115.635	115.6	115.628	87690
9/12/2016	1:00 PM	115.62	115.63	115.61	115.615	21792
9/12/2016	1:01 PM	115.61	115.68	115.61	115.615	38707
9/12/2016	1:02 PM	115.63	115.63	115.6	115.61	38222
9/12/2016	1:03 PM	115.61	115.6449	115.6066	115.64	30314
9/12/2016	1:04 PM	115.62	115.64	115.6	115.6	24190
9/12/2016	1:05 PM	115.63	115.631	115.61	115.62	22800
9/12/2016	1:06 PM	115.63	115.64	115.6	115.64	11565
9/12/2016	1:07 PM	115.59	115.63	115.585	115.63	32785
9/12/2016	1:08 PM	115.59	115.6294	115.5702	115.59	20119
9/12/2016	1:09 PM	115.59	115.61	115.58	115.5836	23535
9/12/2016	1:10 PM	115.59	115.59	115.57	115.58	49464
9/12/2016	1:11 PM	115.59	115.6	115.575	115.6	33545
9/12/2016	1:12 PM	115.6	115.6	115.58	115.6	29260
9/12/2016	1:13 PM	115.6	115.625	115.595	115.6	18024
9/12/2016	1:14 PM	115.63	115.63	115.58	115.6	46219
9/12/2016	1:15 PM	115.63	115.66	115.63	115.63	27230
9/12/2016	1:16 PM	115.86	115.9	115.63	115.63	803719
9/12/2016	1:17 PM	115.8	115.88	115.77	115.87	164804
9/12/2016	1:18 PM	115.825	115.88	115.8	115.8	191531
9/12/2016	1:19 PM	115.66	115.83	115.65	115.83	163010
9/12/2016	1:20 PM	115.65	115.75	115.63	115.66	499476
9/12/2016	1:21 PM	115.72	115.74	115.65	115.65	107552
9/12/2016	1:22 PM	115.68	115.74	115.68	115.72	48887
9/12/2016	1:23 PM	115.61	115.7	115.61	115.68	44438
9/12/2016	1:24 PM	115.56	115.6193	115.48	115.61	142498
9/12/2016	1:25 PM	115.51	115.6	115.45	115.56	291836
9/12/2016	1:26 PM	115.51	115.59	115.502	115.51	87337
9/12/2016	1:27 PM	115.52	115.59	115.51	115.51	110247
9/12/2016	1:28 PM	115.54	115.55	115.45	115.52	81344
9/12/2016	1:29 PM	115.47	115.58	115.46	115.52	71221
9/12/2016	1:30 PM	115.36	115.4652	115.33	115.4652	132182
9/12/2016	1:31 PM	115.3099	115.44	115.27	115.4	115148
9/12/2016	1:32 PM	115.303	115.35	115.2793	115.3	53462
9/12/2016	1:33 PM	115.31	115.3576	115.31	115.31	20262
9/12/2016	1:34 PM	115.31	115.36	115.27	115.31	116261
9/12/2016	1:35 PM	115.34	115.34	115.27	115.3	64843
9/12/2016	1:36 PM	115.29	115.38	115.29	115.34	21276
9/12/2016	1:37 PM	115.34	115.35	115.295	115.31	27813
9/12/2016	1:38 PM	115.53	115.53	115.35	115.35	72940
9/12/2016	1:39 PM	115.555	115.57	115.48	115.54	58248
9/12/2016	1:40 PM	115.54	115.5752	115.5	115.56	91550
9/12/2016	1:41 PM	115.48	115.56	115.47	115.55	18573
9/12/2016	1:42 PM	115.46	115.51	115.46	115.47	33963
9/12/2016	1:43 PM	115.4	115.5	115.4	115.4501	46561
9/12/2016	1:44 PM	115.47	115.49	115.39	115.4	40432
9/12/2016	1:45 PM	115.53	115.53	115.48	115.4852	12323
9/12/2016	1:46 PM	115.67	115.67	115.5348	115.54	134698
9/12/2016	1:47 PM	115.72	115.72	115.64	115.65	94350
9/12/2016	1:48 PM	115.7063	115.77	115.68	115.725	111646
9/12/2016	1:49 PM	115.72	115.72	115.6764	115.7	41862
9/12/2016	1:50 PM	115.8	115.811	115.72	115.73	139745
9/12/2016	1:51 PM	115.83	115.83	115.78	115.8	82183
9/12/2016	1:52 PM	115.74	115.83	115.74	115.83	29512
9/12/2016	1:53 PM	115.77	115.8	115.75	115.75	28420
9/12/2016	1:54 PM	115.83	115.856	115.76	115.77	60947
9/12/2016	1:55 PM	115.83	115.83	115.7965	115.83	17127
9/12/2016	1:56 PM	115.7901	115.84	115.79	115.84	36687
9/12/2016	1:57 PM	115.78	115.81	115.77	115.79	59518
9/12/2016	1:58 PM	115.8	115.8	115.77	115.78	13194
9/12/2016	1:59 PM	115.79	115.83	115.78	115.81	41818
9/12/2016	2:00 PM	115.9	115.97	115.8	115.8	144229
9/12/2016	2:01 PM	115.89	115.91	115.87	115.91	30096
9/12/2016	2:02 PM	115.94	116	115.89	115.89	154615
9/12/2016	2:03 PM	116.02	116.02	115.922	115.935	110333
9/12/2016	2:04 PM	116.06	116.07	116	116.02	96632
9/12/2016	2:05 PM	116.045	116.09	116.02	116.055	171570
9/12/2016	2:06 PM	116.001	116.06	115.99	116.04	107103
9/12/2016	2:07 PM	116.05	116.07	115.98	116	199688
9/12/2016	2:08 PM	116.04	116.07	116.01	116.0407	52830
9/12/2016	2:09 PM	116.05	116.1	116.04	116.05	45098
9/12/2016	2:10 PM	116.08	116.12	116.05	116.07	81072
9/12/2016	2:11 PM	116.05	116.09	116.05	116.08	59054
9/12/2016	2:12 PM	116.03	116.06	116.01	116.06	35405
9/12/2016	2:13 PM	116.03	116.03	116	116.02	23395
9/12/2016	2:14 PM	116.11	116.12	116.03	116.04	78216
9/12/2016	2:15 PM	116.12	116.12	116.07	116.1	76467
9/12/2016	2:16 PM	116.12	116.12	116.1	116.11	29774
9/12/2016	2:17 PM	116.1	116.14	116.1	116.12	28288
9/12/2016	2:18 PM	116.08	116.1	116.05	116.1	21279
9/12/2016	2:19 PM	116.095	116.1	116.04	116.07	65658
9/12/2016	2:20 PM	116.1192	116.15	116.095	116.1	118013
9/12/2016	2:21 PM	116.12	116.13	116.09	116.13	78875
9/12/2016	2:22 PM	116.14	116.15	116.111	116.12	57428
9/12/2016	2:23 PM	116.15	116.15	116.11	116.14	25354
9/12/2016	2:24 PM	116.1207	116.17	116.12	116.16	34845
9/12/2016	2:25 PM	116.17	116.2	116.12	116.12	70998
9/12/2016	2:26 PM	116.15	116.181	116.14	116.17	36723
9/12/2016	2:27 PM	116.16	116.18	116.14	116.15	10724
9/12/2016	2:28 PM	116.12	116.18	116.11	116.16	53656
9/12/2016	2:29 PM	116.115	116.13	116.07	116.12	112100
9/12/2016	2:30 PM	116.09	116.11	116.04	116.11	78446
9/12/2016	2:31 PM	116.1499	116.15	116.09	116.09	59949
9/12/2016	2:32 PM	116.13	116.15	116.13	116.15	24301
9/12/2016	2:33 PM	116.16	116.16	116.13	116.13	18277
9/12/2016	2:34 PM	116.12	116.17	116.11	116.15	84479
9/12/2016	2:35 PM	116.09	116.13	116.07	116.12	53636
9/12/2016	2:36 PM	116.14	116.15	116.09	116.09	43719
9/12/2016	2:37 PM	116.1494	116.17	116.149	116.15	31205
9/12/2016	2:38 PM	116.13	116.15	116.12	116.14	17867
9/12/2016	2:39 PM	116.21	116.23	116.11	116.13	53136
9/12/2016	2:40 PM	116.28	116.31	116.21	116.22	133658
9/12/2016	2:41 PM	116.26	116.29	116.248	116.28	28542
9/12/2016	2:42 PM	116.2567	116.26	116.25	116.26	11990
9/12/2016	2:43 PM	116.26	116.28	116.25	116.26	99635
9/12/2016	2:44 PM	116.29	116.3011	116.23	116.26	73429
9/12/2016	2:45 PM	116.31	116.32	116.29	116.299	30758
9/12/2016	2:46 PM	116.35	116.36	116.31	116.31	49464
9/12/2016	2:47 PM	116.27	116.34	116.27	116.34	29633
9/12/2016	2:48 PM	116.2	116.28	116.18	116.27	69096
9/12/2016	2:49 PM	116.204	116.26	116.2	116.2006	63268
9/12/2016	2:50 PM	116.2	116.22	116.19	116.21	21432
9/12/2016	2:51 PM	116.22	116.24	116.21	116.21	37764
9/12/2016	2:52 PM	116.1602	116.22	116.1602	116.22	22119
9/12/2016	2:53 PM	116.2	116.22	116.17	116.17	47076
9/12/2016	2:54 PM	116.25	116.25	116.2	116.21	67672
9/12/2016	2:55 PM	116.1924	116.26	116.17	116.25	109155
9/12/2016	2:56 PM	116.1658	116.2	116.16	116.19	32850
9/12/2016	2:57 PM	116.22	116.23	116.1665	116.17	31864
9/12/2016	2:58 PM	116.25	116.26	116.21	116.22	17847
9/12/2016	2:59 PM	116.22	116.25	116.21	116.24	34034
9/12/2016	3:00 PM	116.23	116.23	116.2	116.23	20603
9/12/2016	3:01 PM	116.23	116.29	116.22	116.23	21725
9/12/2016	3:02 PM	116.3056	116.31	116.22	116.25	96954
9/12/2016	3:03 PM	116.269	116.3	116.22	116.3	54897
9/12/2016	3:04 PM	116.26	116.28	116.2535	116.27	13699
9/12/2016	3:05 PM	116.24	116.28	116.24	116.26	40240
9/12/2016	3:06 PM	116.29	116.29	116.2475	116.2475	31771
9/12/2016	3:07 PM	116.254	116.31	116.25	116.29	106864
9/12/2016	3:08 PM	116.21	116.26	116.2	116.25	36467
9/12/2016	3:09 PM	116.3	116.3158	116.22	116.22	40622
9/12/2016	3:10 PM	116.31	116.32	116.2877	116.3	41222
9/12/2016	3:11 PM	116.33	116.35	116.308	116.31	45281
9/12/2016	3:12 PM	116.3199	116.331	116.31	116.331	13364
9/12/2016	3:13 PM	116.28	116.33	116.27	116.31	80163
9/12/2016	3:14 PM	116.29	116.31	116.27	116.27	80135
9/12/2016	3:15 PM	116.26	116.28	116.25	116.28	48060
9/12/2016	3:16 PM	116.23	116.2765	116.19	116.26	74337
9/12/2016	3:17 PM	116.19	116.23	116.17	116.23	116251
9/12/2016	3:18 PM	116.15	116.19	116.1389	116.19	56621
9/12/2016	3:19 PM	116.2	116.21	116.14	116.16	61714
9/12/2016	3:20 PM	116.15	116.2	116.15	116.2	26742
9/12/2016	3:21 PM	116.17	116.17	116.13	116.15	51133
9/12/2016	3:22 PM	116.185	116.2099	116.17	116.17	88703
9/12/2016	3:23 PM	116.2	116.23	116.14	116.18	70386
9/12/2016	3:24 PM	116.2492	116.27	116.2	116.21	89524
9/12/2016	3:25 PM	116.29	116.309	116.24	116.26	181374
9/12/2016	3:26 PM	116.28	116.32	116.27	116.29	53164
9/12/2016	3:27 PM	116.2569	116.2757	116.2433	116.2757	44409
9/12/2016	3:28 PM	116.25	116.27	116.24	116.25	21227
9/12/2016	3:29 PM	116.23	116.25	116.22	116.2401	21206
9/12/2016	3:30 PM	116.23	116.27	116.22	116.23	29217
9/12/2016	3:31 PM	116.2475	116.2835	116.23	116.23	38112
9/12/2016	3:32 PM	116.24	116.2499	116.21	116.2475	25642
9/12/2016	3:33 PM	116.2385	116.27	116.205	116.24	94868
9/12/2016	3:34 PM	116.21	116.265	116.205	116.24	32984
9/12/2016	3:35 PM	116.205	116.22	116.165	116.21	74056
9/12/2016	3:36 PM	116.2336	116.24	116.2	116.21	48985
9/12/2016	3:37 PM	116.29	116.3	116.235	116.24	151366
9/12/2016	3:38 PM	116.28	116.3099	116.2636	116.28	220859
9/12/2016	3:39 PM	116.25	116.3	116.23	116.28	82261
9/12/2016	3:40 PM	116.2807	116.29	116.24	116.25	60719
9/12/2016	3:41 PM	116.34	116.35	116.29	116.3	106963
9/12/2016	3:42 PM	116.47	116.47	116.33	116.33	145666
9/12/2016	3:43 PM	116.46	116.49	116.44	116.47	353219
9/12/2016	3:44 PM	116.44	116.46	116.4099	116.45	111860
9/12/2016	3:45 PM	116.43	116.45	116.42	116.4425	123244
9/12/2016	3:46 PM	116.37	116.435	116.37	116.42	173139
9/12/2016	3:47 PM	116.31	116.375	116.2907	116.37	106551
9/12/2016	3:48 PM	116.29	116.325	116.255	116.31	101447
9/12/2016	3:49 PM	116.28	116.33	116.26	116.29	71264
9/12/2016	3:50 PM	116.26	116.32	116.26	116.29	173147
9/12/2016	3:51 PM	116.25	116.28	116.24	116.26	253234
9/12/2016	3:52 PM	116.2449	116.289	116.21	116.25	158222
9/12/2016	3:53 PM	116.22	116.24	116.195	116.24	149621
9/12/2016	3:54 PM	116.18	116.22	116.17	116.22	78765
9/12/2016	3:55 PM	116.23	116.26	116.17	116.18	87233
9/12/2016	3:56 PM	116.26	116.29	116.23	116.23	140346
9/12/2016	3:57 PM	116.261	116.28	116.23	116.26	158546
9/12/2016	3:58 PM	116.29	116.32	116.25	116.27	174942
9/12/2016	3:59 PM	116.34	116.36	116.28	116.29	615248
9/12/2016	4:00 PM	116.33	116.41	116.29	116.34	1605848
9/13/2016	9:31 AM	115.7	115.78	115.6381	115.76	235436
9/13/2016	9:32 AM	115.81	115.84	115.7101	115.72	229366
9/13/2016	9:33 AM	115.79	115.85	115.77	115.83	118939
9/13/2016	9:34 AM	115.84	115.87	115.74	115.785	177900
9/13/2016	9:35 AM	115.79	115.8407	115.78	115.84	166475
9/13/2016	9:36 AM	115.71	115.792	115.64	115.792	246294
9/13/2016	9:37 AM	115.76	115.79	115.69	115.7	78108
9/13/2016	9:38 AM	115.91	115.91	115.73	115.75	303379
9/13/2016	9:39 AM	115.99	115.99	115.8964	115.92	174299
9/13/2016	9:40 AM	116.03	116.09	115.98	116	234167
9/13/2016	9:41 AM	116.05	116.08	116.02	116.04	78481
9/13/2016	9:42 AM	116.02	116.06	115.96	116.04	144499
9/13/2016	9:43 AM	115.89	116.03	115.88	116.02	114216
9/13/2016	9:44 AM	115.86	115.94	115.8207	115.9	59096
9/13/2016	9:45 AM	115.785	115.9	115.777	115.87	102159
9/13/2016	9:46 AM	115.78	115.785	115.71	115.785	80225
9/13/2016	9:47 AM	115.83	115.85	115.77	115.79	91579
9/13/2016	9:48 AM	115.8	115.84	115.75	115.84	66211
9/13/2016	9:49 AM	115.729	115.83	115.72	115.8	152994
9/13/2016	9:50 AM	115.68	115.77	115.68	115.72	62492
9/13/2016	9:51 AM	115.65	115.76	115.65	115.68	94556
9/13/2016	9:52 AM	115.6442	115.7	115.63	115.65	108353
9/13/2016	9:53 AM	115.64	115.7	115.63	115.64	100590
9/13/2016	9:54 AM	115.54	115.63	115.48	115.63	237762
9/13/2016	9:55 AM	115.61	115.63	115.52	115.54	167593
9/13/2016	9:56 AM	115.56	115.62	115.5	115.6	114889
9/13/2016	9:57 AM	115.55	115.59	115.52	115.56	44233
9/13/2016	9:58 AM	115.53	115.58	115.53	115.555	28575
9/13/2016	9:59 AM	115.49	115.545	115.46	115.53	103926
9/13/2016	10:00 AM	115.45	115.51	115.45	115.48	111112
9/13/2016	10:01 AM	115.45	115.48	115.43	115.46	44214
9/13/2016	10:02 AM	115.29	115.43	115.26	115.43	192114
9/13/2016	10:03 AM	115.29	115.33	115.28	115.3	84975
9/13/2016	10:04 AM	115.3499	115.35	115.28	115.29	93045
9/13/2016	10:05 AM	115.41	115.42	115.31	115.34	118675
9/13/2016	10:06 AM	115.43	115.46	115.4	115.41	92022
9/13/2016	10:07 AM	115.53	115.53	115.42	115.43	121837
9/13/2016	10:08 AM	115.53	115.58	115.52	115.5267	80231
9/13/2016	10:09 AM	115.51	115.57	115.5	115.52	52532
9/13/2016	10:10 AM	115.42	115.52	115.42	115.5	231225
9/13/2016	10:11 AM	115.34	115.44	115.31	115.43	71737
9/13/2016	10:12 AM	115.35	115.39	115.33	115.34	134366
9/13/2016	10:13 AM	115.33	115.4	115.33	115.36	30441
9/13/2016	10:14 AM	115.36	115.36	115.28	115.33	53209
9/13/2016	10:15 AM	115.39	115.39	115.32	115.36	32016
9/13/2016	10:16 AM	115.52	115.53	115.38	115.38	98484
9/13/2016	10:17 AM	115.5601	115.57	115.5	115.53	49556
9/13/2016	10:18 AM	115.54	115.5795	115.54	115.57	114258
9/13/2016	10:19 AM	115.49	115.575	115.49	115.5495	137497
9/13/2016	10:20 AM	115.39	115.4908	115.38	115.49	104955
9/13/2016	10:21 AM	115.31	115.39	115.27	115.39	155118
9/13/2016	10:22 AM	115.37	115.415	115.31	115.31	88308
9/13/2016	10:23 AM	115.38	115.42	115.32	115.37	170734
9/13/2016	10:24 AM	115.41	115.43	115.33	115.38	82034
9/13/2016	10:25 AM	115.35	115.44	115.35	115.41	59617
9/13/2016	10:26 AM	115.46	115.46	115.33	115.35	199717
9/13/2016	10:27 AM	115.46	115.53	115.42	115.46	153509
9/13/2016	10:28 AM	115.29	115.46	115.29	115.46	161663
9/13/2016	10:29 AM	115.43	115.46	115.27	115.29	270515
9/13/2016	10:30 AM	115.36	115.43	115.35	115.43	103969
9/13/2016	10:31 AM	115.31	115.405	115.29	115.37	59330
9/13/2016	10:32 AM	115.3	115.35	115.27	115.31	204589
9/13/2016	10:33 AM	115.33	115.37	115.27	115.3	86869
9/13/2016	10:34 AM	115.43	115.46	115.32	115.33	78952
9/13/2016	10:35 AM	115.47	115.505	115.41	115.42	208436
9/13/2016	10:36 AM	115.46	115.49	115.44	115.48	126584
9/13/2016	10:37 AM	115.51	115.52	115.42	115.47	323321
9/13/2016	10:38 AM	115.46	115.53	115.46	115.5005	187496
9/13/2016	10:39 AM	115.37	115.4501	115.37	115.4501	34678
9/13/2016	10:40 AM	115.46	115.46	115.37	115.37	58195
9/13/2016	10:41 AM	115.495	115.5	115.43	115.46	82165
9/13/2016	10:42 AM	115.52	115.56	115.47	115.49	179978
9/13/2016	10:43 AM	115.5199	115.53	115.45	115.52	46668
9/13/2016	10:44 AM	115.5	115.51	115.48	115.5	37620
9/13/2016	10:45 AM	115.48	115.51	115.44	115.5	69235
9/13/2016	10:46 AM	115.575	115.59	115.45	115.48	128406
9/13/2016	10:47 AM	115.58	115.59	115.555	115.5775	51654
9/13/2016	10:48 AM	115.62	115.63	115.56	115.58	73508
9/13/2016	10:49 AM	115.56	115.63	115.53	115.63	167183
9/13/2016	10:50 AM	115.3799	115.57	115.34	115.56	173232
9/13/2016	10:51 AM	115.29	115.375	115.28	115.37	151416
9/13/2016	10:52 AM	115.32	115.34	115.27	115.29	108393
9/13/2016	10:53 AM	115.28	115.34	115.27	115.32	90713
9/13/2016	10:54 AM	115.31	115.34	115.29	115.29	60260
9/13/2016	10:55 AM	115.25	115.31	115.21	115.31	164776
9/13/2016	10:56 AM	115.26	115.26	115.22	115.24	77367
9/13/2016	10:57 AM	115.29	115.33	115.25	115.26	103810
9/13/2016	10:58 AM	115.24	115.28	115.23	115.28	86013
9/13/2016	10:59 AM	115.23	115.24	115.14	115.24	124464
9/13/2016	11:00 AM	115.17	115.2405	115.17	115.24	61509
9/13/2016	11:01 AM	115.21	115.22	115.17	115.17	38106
9/13/2016	11:02 AM	115.19	115.21	115.15	115.21	70625
9/13/2016	11:03 AM	115.16	115.2	115.15	115.19	86538
9/13/2016	11:04 AM	115.15	115.19	115.14	115.17	127433
9/13/2016	11:05 AM	115.15	115.16	115.12	115.15	166278
9/13/2016	11:06 AM	115.2	115.23	115.14	115.15	72976
9/13/2016	11:07 AM	115.14	115.21	115.14	115.2	77561
9/13/2016	11:08 AM	115.18	115.18	115.13	115.14	45373
9/13/2016	11:09 AM	115.11	115.1801	115.09	115.1801	90451
9/13/2016	11:10 AM	115.1442	115.16	115.115	115.1158	144944
9/13/2016	11:11 AM	115.105	115.15	115.1	115.15	36909
9/13/2016	11:12 AM	115.01	115.1	114.99	115.1	166075
9/13/2016	11:13 AM	115.06	115.07	115.005	115.01	172526
9/13/2016	11:14 AM	115.06	115.0658	115.03	115.06	53389
9/13/2016	11:15 AM	115.07	115.079	115.035	115.07	59716
9/13/2016	11:16 AM	114.99	115.071	114.98	115.071	93304
9/13/2016	11:17 AM	114.95	115.01	114.922	114.9967	79681
9/13/2016	11:18 AM	115.08	115.09	114.941	114.96	105041
9/13/2016	11:19 AM	115.07	115.1	115.05	115.09	76112
9/13/2016	11:20 AM	115.05	115.14	115.05	115.07	179314
9/13/2016	11:21 AM	115.1	115.1	115.0331	115.04	76416
9/13/2016	11:22 AM	115.13	115.17	115.0933	115.1	44448
9/13/2016	11:23 AM	115.11	115.14	115.1	115.12	89073
9/13/2016	11:24 AM	115.09	115.12	115.07	115.11	22601
9/13/2016	11:25 AM	115.1	115.11	115.04	115.09	72752
9/13/2016	11:26 AM	115.1	115.1	115.05	115.09	83420
9/13/2016	11:27 AM	115.08	115.14	115.07	115.0995	117280
9/13/2016	11:28 AM	115.07	115.1	115.06	115.08	176854
9/13/2016	11:29 AM	114.98	115.06	114.98	115.06	68926
9/13/2016	11:30 AM	114.95	114.99	114.94	114.9895	109542
9/13/2016	11:31 AM	115.01	115.04	114.94	114.94	74031
9/13/2016	11:32 AM	115.01	115.04	115.01	115.01	28027
9/13/2016	11:33 AM	114.99	115.02	114.98	115.005	52601
9/13/2016	11:34 AM	114.94	114.99	114.91	114.99	130962
9/13/2016	11:35 AM	114.935	114.9593	114.9	114.94	110153
9/13/2016	11:36 AM	115	115.02	114.93	114.93	104635
9/13/2016	11:37 AM	114.97	115	114.91	115	47926
9/13/2016	11:38 AM	115.05	115.06	114.97	114.97	40273
9/13/2016	11:39 AM	115.052	115.065	115.01	115.04	66343
9/13/2016	11:40 AM	115	115.06	115	115.05	23860
9/13/2016	11:41 AM	115.03	115.03	114.97	114.99	50010
9/13/2016	11:42 AM	115.085	115.095	115.01	115.01	31603
9/13/2016	11:43 AM	115.11	115.12	115.03	115.0841	62026
9/13/2016	11:44 AM	115.1	115.115	115.08	115.11	55356
9/13/2016	11:45 AM	115.095	115.13	115.08	115.11	40057
9/13/2016	11:46 AM	115.071	115.09	115.05	115.09	29077
9/13/2016	11:47 AM	115.07	115.085	115.04	115.07	42482
9/13/2016	11:48 AM	114.99	115.06	114.99	115.06	54491
9/13/2016	11:49 AM	114.94	115.03	114.93	114.99	89817
9/13/2016	11:50 AM	114.97	114.98	114.92	114.94	28167
9/13/2016	11:51 AM	115.06	115.0807	114.97	114.97	29832
9/13/2016	11:52 AM	114.95	115.0595	114.95	115.05	32677
9/13/2016	11:53 AM	114.97	114.98	114.93	114.96	30213
9/13/2016	11:54 AM	115.01	115.02	114.96	114.9899	38863
9/13/2016	11:55 AM	115.02	115.08	115.005	115.005	30188
9/13/2016	11:56 AM	114.98	115.02	114.94	115.01	36561
9/13/2016	11:57 AM	114.97	115	114.96	114.99	11606
9/13/2016	11:58 AM	115.02	115.035	114.95	114.96	82915
9/13/2016	11:59 AM	114.98	115.0293	114.97	115.01	62188
9/13/2016	12:00 PM	115.04	115.06	114.98	114.989	52998
9/13/2016	12:01 PM	115.1122	115.13	115.04	115.05	115161
9/13/2016	12:02 PM	115.12	115.14	115.1	115.13	44672
9/13/2016	12:03 PM	115.04	115.13	115.04	115.124	136613
9/13/2016	12:04 PM	115.01	115.04	114.98	115.04	47392
9/13/2016	12:05 PM	114.9889	115.03	114.97	115.03	19589
9/13/2016	12:06 PM	115.12	115.14	114.98	114.99	100159
9/13/2016	12:07 PM	115.07	115.11	115.05	115.11	36574
9/13/2016	12:08 PM	115.14	115.14	115.08	115.08	28859
9/13/2016	12:09 PM	115.16	115.17	115.12	115.14	46043
9/13/2016	12:10 PM	115.13	115.15	115.12	115.15	42357
9/13/2016	12:11 PM	115.18	115.18	115.12	115.12	17201
9/13/2016	12:12 PM	115.17	115.2	115.16	115.1795	46805
9/13/2016	12:13 PM	115.14	115.18	115.13	115.1778	31527
9/13/2016	12:14 PM	115.25	115.28	115.15	115.15	77805
9/13/2016	12:15 PM	115.31	115.35	115.26	115.26	100403
9/13/2016	12:16 PM	115.28	115.31	115.27	115.31	64374
9/13/2016	12:17 PM	115.29	115.34	115.28	115.29	188268
9/13/2016	12:18 PM	115.2993	115.32	115.27	115.2801	95778
9/13/2016	12:19 PM	115.28	115.3225	115.28	115.3	127304
9/13/2016	12:20 PM	115.28	115.3	115.27	115.29	41935
9/13/2016	12:21 PM	115.31	115.328	115.28	115.28	32141
9/13/2016	12:22 PM	115.15	115.308	115.15	115.308	58297
9/13/2016	12:23 PM	115.21	115.23	115.14	115.15	118263
9/13/2016	12:24 PM	115.22	115.232	115.19	115.2	47241
9/13/2016	12:25 PM	115.17	115.23	115.13	115.22	69964
9/13/2016	12:26 PM	115.13	115.188	115.12	115.18	42726
9/13/2016	12:27 PM	115.0508	115.14	115.03	115.12	68571
9/13/2016	12:28 PM	115.06	115.09	115.03	115.07	64716
9/13/2016	12:29 PM	115.05	115.08	115.03	115.06	31391
9/13/2016	12:30 PM	115.03	115.08	115.02	115.056	177491
9/13/2016	12:31 PM	115.01	115.03	115.01	115.03	20270
9/13/2016	12:32 PM	115.025	115.03	114.99	115.02	85532
9/13/2016	12:33 PM	115.04	115.04	115	115.03	57621
9/13/2016	12:34 PM	114.99	115.04	114.99	115.03	63565
9/13/2016	12:35 PM	115.01	115.03	115	115	21964
9/13/2016	12:36 PM	114.96	115.003	114.9325	115.0001	66359
9/13/2016	12:37 PM	114.98	115	114.94	114.955	59293
9/13/2016	12:38 PM	115.061	115.071	114.9725	114.9725	31380
9/13/2016	12:39 PM	115.0885	115.0885	115.05	115.0795	19356
9/13/2016	12:40 PM	115.12	115.125	115.09	115.091	139548
9/13/2016	12:41 PM	115.08	115.12	115.07	115.12	37473
9/13/2016	12:42 PM	115.07	115.08	115.03	115.07	50174
9/13/2016	12:43 PM	115.01	115.07	114.99	115.069	93355
9/13/2016	12:44 PM	115.12	115.12	115.019	115.019	39111
9/13/2016	12:45 PM	115.12	115.14	115.09	115.12	34720
9/13/2016	12:46 PM	115.06	115.14	115.05	115.13	41742
9/13/2016	12:47 PM	115.07	115.08	115.06	115.07	20833
9/13/2016	12:48 PM	115.04	115.07	115.03	115.07	20484
9/13/2016	12:49 PM	115	115.03	114.99	115.03	24791
9/13/2016	12:50 PM	115.015	115.02	115	115	3545
9/13/2016	12:51 PM	115.03	115.05	114.9825	115.01	126840
9/13/2016	12:52 PM	114.9867	115.03	114.9601	115.03	25795
9/13/2016	12:53 PM	114.93	114.99	114.895	114.985	247105
9/13/2016	12:54 PM	114.93	114.97	114.895	114.93	57493
9/13/2016	12:55 PM	114.93	114.94	114.9	114.94	108843
9/13/2016	12:56 PM	114.8801	114.95	114.85	114.94	108406
9/13/2016	12:57 PM	114.87	114.9	114.86	114.8799	82274
9/13/2016	12:58 PM	114.89	114.9	114.83	114.85	25055
9/13/2016	12:59 PM	114.91	114.91	114.84	114.88	41300
9/13/2016	1:00 PM	114.93	114.94	114.89	114.92	56367
9/13/2016	1:01 PM	114.9	114.936	114.88	114.93	46663
9/13/2016	1:02 PM	114.84	114.91	114.84	114.8952	24151
9/13/2016	1:03 PM	114.78	114.84	114.779	114.83	111742
9/13/2016	1:04 PM	114.76	114.81	114.75	114.78	86276
9/13/2016	1:05 PM	114.78	114.8	114.73	114.76	98841
9/13/2016	1:06 PM	114.8099	114.81	114.78	114.79	48108
9/13/2016	1:07 PM	114.83	114.83	114.79	114.81	52351
9/13/2016	1:08 PM	114.8401	114.8401	114.8	114.82	15240
9/13/2016	1:09 PM	114.92	114.92	114.81	114.84	85220
9/13/2016	1:10 PM	114.8901	114.94	114.88	114.92	55671
9/13/2016	1:11 PM	114.8465	114.9	114.83	114.89	68509
9/13/2016	1:12 PM	114.9	114.9	114.83	114.85	70473
9/13/2016	1:13 PM	114.9	114.93	114.86	114.92	65517
9/13/2016	1:14 PM	114.9461	114.97	114.89	114.9	82881
9/13/2016	1:15 PM	114.97	115.01	114.94	114.95	105098
9/13/2016	1:16 PM	115.12	115.14	114.96	114.97	134837
9/13/2016	1:17 PM	115.21	115.22	115.09	115.12	235943
9/13/2016	1:18 PM	115.19	115.25	115.17	115.2	219884
9/13/2016	1:19 PM	115.2	115.21	115.17	115.19	41334
9/13/2016	1:20 PM	115.29	115.3	115.22	115.22	72366
9/13/2016	1:21 PM	115.3499	115.38	115.29	115.29	294437
9/13/2016	1:22 PM	115.285	115.34	115.285	115.34	71312
9/13/2016	1:23 PM	115.27	115.31	115.25	115.295	40793
9/13/2016	1:24 PM	115.24	115.28	115.22	115.27	71658
9/13/2016	1:25 PM	115.182	115.24	115.182	115.24	28486
9/13/2016	1:26 PM	115.18	115.21	115.18	115.188	29385
9/13/2016	1:27 PM	115.195	115.26	115.19	115.19	56336
9/13/2016	1:28 PM	115.269	115.269	115.205	115.205	40332
9/13/2016	1:29 PM	115.35	115.35	115.24	115.26	38273
9/13/2016	1:30 PM	115.41	115.44	115.36	115.36	107425
9/13/2016	1:31 PM	115.53	115.53	115.39	115.41	378438
9/13/2016	1:32 PM	115.4	115.54	115.39	115.53	119260
9/13/2016	1:33 PM	115.36	115.4	115.33	115.4	70898
9/13/2016	1:34 PM	115.26	115.36	115.23	115.36	83974
9/13/2016	1:35 PM	115.22	115.29	115.2	115.25	84796
9/13/2016	1:36 PM	115.23	115.27	115.2	115.23	110192
9/13/2016	1:37 PM	115.35	115.36	115.21	115.22	124309
9/13/2016	1:38 PM	115.3967	115.4	115.335	115.36	143315
9/13/2016	1:39 PM	115.4	115.4	115.24	115.39	190650
9/13/2016	1:40 PM	115.36	115.4	115.28	115.39	115174
9/13/2016	1:41 PM	115.43	115.43	115.31	115.35	58255
9/13/2016	1:42 PM	115.32	115.41	115.28	115.41	83191
9/13/2016	1:43 PM	115.28	115.31	115.22	115.31	89103
9/13/2016	1:44 PM	115.24	115.27	115.2	115.27	42018
9/13/2016	1:45 PM	115.26	115.27	115.2	115.24	27793
9/13/2016	1:46 PM	115.28	115.29	115.22	115.269	64380
9/13/2016	1:47 PM	115.2599	115.31	115.22	115.28	87927
9/13/2016	1:48 PM	115.3	115.33	115.255	115.26	26703
9/13/2016	1:49 PM	115.3	115.315	115.28	115.31	35256
9/13/2016	1:50 PM	115.3205	115.34	115.28	115.3025	165492
9/13/2016	1:51 PM	115.33	115.36	115.33	115.33	68086
9/13/2016	1:52 PM	115.1525	115.32	115.13	115.32	126835
9/13/2016	1:53 PM	115.14	115.18	115.14	115.17	33455
9/13/2016	1:54 PM	115.1	115.17	115.07	115.14	67338
9/13/2016	1:55 PM	115.0825	115.11	115.07	115.09	34031
9/13/2016	1:56 PM	115.16	115.18	115.08	115.09	47830
9/13/2016	1:57 PM	115.15	115.19	115.14	115.16	79267
9/13/2016	1:58 PM	115.14	115.14	115.06	115.14	75944
9/13/2016	1:59 PM	115.14	115.15	115.08	115.14	121300
9/13/2016	2:00 PM	115.14	115.22	115.11	115.13	101215
9/13/2016	2:01 PM	115.11	115.13	115.05	115.11	212091
9/13/2016	2:02 PM	115.0699	115.1	115.0699	115.1	80367
9/13/2016	2:03 PM	115.15	115.17	115.07	115.07	42294
9/13/2016	2:04 PM	115.16	115.19	115.13	115.14	40006
9/13/2016	2:05 PM	115.14	115.2	115.14	115.155	41024
9/13/2016	2:06 PM	115.1	115.13	115.05	115.13	59534
9/13/2016	2:07 PM	115.095	115.11	115.08	115.0974	19667
9/13/2016	2:08 PM	115.22	115.22	115.1	115.1	40418
9/13/2016	2:09 PM	115.221	115.24	115.2	115.22	46300
9/13/2016	2:10 PM	115.21	115.2265	115.17	115.2265	22082
9/13/2016	2:11 PM	115.14	115.14	115.14	115.14	2300
9/13/2016	2:12 PM	115.15	115.15	115.09	115.15	32067
9/13/2016	2:13 PM	115.095	115.15	115.095	115.15	42144
9/13/2016	2:14 PM	115.16	115.17	115.08	115.095	30494
9/13/2016	2:15 PM	115.16	115.2	115.15	115.18	46726
9/13/2016	2:16 PM	114.99	115.16	114.99	115.16	75143
9/13/2016	2:17 PM	115.02	115.04	114.95	114.99	99810
9/13/2016	2:18 PM	114.99	115.02	114.99	115.02	14636
9/13/2016	2:19 PM	115	115.02	114.97	115	24951
9/13/2016	2:20 PM	115.0001	115.04	114.98	115.01	32170
9/13/2016	2:21 PM	115.01	115.06	114.98	115	83419
9/13/2016	2:22 PM	114.972	115.02	114.95	115.01	29003
9/13/2016	2:23 PM	115.01	115.02	114.9567	114.98	15437
9/13/2016	2:24 PM	115	115.07	115	115.01	38327
9/13/2016	2:25 PM	115.04	115.05	114.99	114.992	15482
9/13/2016	2:26 PM	115.011	115.03	115	115.03	20565
9/13/2016	2:27 PM	115.06	115.09	115	115.01	27645
9/13/2016	2:28 PM	115	115.06	114.98	115.05	35498
9/13/2016	2:29 PM	114.95	115.01	114.91	115.01	93449
9/13/2016	2:30 PM	114.93	114.97	114.92	114.95	32540
9/13/2016	2:31 PM	114.95	114.95	114.89	114.92	46595
9/13/2016	2:32 PM	115.035	115.039	114.94	114.95	71818
9/13/2016	2:33 PM	114.97	115.05	114.95	115.045	38572
9/13/2016	2:34 PM	114.892	114.98	114.84	114.98	174422
9/13/2016	2:35 PM	114.98	114.98	114.89	114.89	89425
9/13/2016	2:36 PM	114.98	115.02	114.96	114.98	44028
9/13/2016	2:37 PM	115.041	115.05	114.9889	114.99	41225
9/13/2016	2:38 PM	115.03	115.06	115	115.05	63193
9/13/2016	2:39 PM	115.05	115.07	115.03	115.03	34738
9/13/2016	2:40 PM	115.07	115.08	115.01	115.04	25535
9/13/2016	2:41 PM	115.05	115.12	115.05	115.07	76430
9/13/2016	2:42 PM	115.03	115.09	115.03	115.05	28379
9/13/2016	2:43 PM	115.09	115.11	115.03	115.03	18621
9/13/2016	2:44 PM	115.1	115.12	115.07	115.09	37658
9/13/2016	2:45 PM	115.2	115.23	115.08	115.08	153856
9/13/2016	2:46 PM	115.22	115.25	115.19	115.2	77222
9/13/2016	2:47 PM	115.17	115.22	115.14	115.21	33217
9/13/2016	2:48 PM	115.16	115.22	115.15	115.1625	39998
9/13/2016	2:49 PM	115.15	115.185	115.14	115.17	14621
9/13/2016	2:50 PM	115.22	115.25	115.16	115.16	46240
9/13/2016	2:51 PM	115.28	115.29	115.2	115.22	60212
9/13/2016	2:52 PM	115.2	115.29	115.2	115.285	53718
9/13/2016	2:53 PM	115.25	115.2505	115.19	115.2	27657
9/13/2016	2:54 PM	115.19	115.28	115.18	115.25	40288
9/13/2016	2:55 PM	115.16	115.2	115.14	115.199	38040
9/13/2016	2:56 PM	115.17	115.2	115.15	115.16	16752
9/13/2016	2:57 PM	115.12	115.18	115.12	115.17	17790
9/13/2016	2:58 PM	115.1	115.12	115.05	115.12	51247
9/13/2016	2:59 PM	115.11	115.12	115.09	115.0901	48703
9/13/2016	3:00 PM	114.99	115.11	114.98	115.105	85266
9/13/2016	3:01 PM	115.04	115.05	114.97	114.98	81686
9/13/2016	3:02 PM	115.03	115.05	114.98	115.05	29955
9/13/2016	3:03 PM	114.95	115.05	114.94	115.0348	179292
9/13/2016	3:04 PM	114.96	114.96	114.89	114.96	52627
9/13/2016	3:05 PM	114.945	114.986	114.92	114.96	94460
9/13/2016	3:06 PM	114.931	114.985	114.93	114.96	20890
9/13/2016	3:07 PM	114.98	115.02	114.93	114.94	61939
9/13/2016	3:08 PM	114.97	114.99	114.95	114.98	11883
9/13/2016	3:09 PM	115.04	115.05	114.96	114.98	11897
9/13/2016	3:10 PM	115	115.0401	114.99	115.04	25247
9/13/2016	3:11 PM	114.97	115.02	114.96	115.0065	32906
9/13/2016	3:12 PM	114.9	114.97	114.89	114.97	45597
9/13/2016	3:13 PM	114.86	114.91	114.82	114.91	144209
9/13/2016	3:14 PM	114.93	114.93	114.87	114.87	61166
9/13/2016	3:15 PM	114.91	114.93	114.9	114.93	31211
9/13/2016	3:16 PM	115.02	115.03	114.92	114.92	52758
9/13/2016	3:17 PM	115.16	115.2001	115.03	115.03	112281
9/13/2016	3:18 PM	115.23	115.23	115.14	115.16	115961
9/13/2016	3:19 PM	115.165	115.24	115.16	115.23	70839
9/13/2016	3:20 PM	115.15	115.2	115.14	115.16	48440
9/13/2016	3:21 PM	115.3	115.3	115.16	115.16	162325
9/13/2016	3:22 PM	115.18	115.3	115.16	115.29	71557
9/13/2016	3:23 PM	115.16	115.21	115.16	115.19	33290
9/13/2016	3:24 PM	115.1901	115.23	115.17	115.17	52552
9/13/2016	3:25 PM	115.1759	115.21	115.12	115.2	108557
9/13/2016	3:26 PM	115.22	115.24	115.16	115.18	79853
9/13/2016	3:27 PM	115.2	115.21	115.17	115.21	29142
9/13/2016	3:28 PM	115.22	115.24	115.16	115.2	192213
9/13/2016	3:29 PM	115.3	115.31	115.23	115.23	86837
9/13/2016	3:30 PM	115.32	115.36	115.28	115.3	118112
9/13/2016	3:31 PM	115.2832	115.32	115.25	115.32	74123
9/13/2016	3:32 PM	115.38	115.41	115.29	115.29	168473
9/13/2016	3:33 PM	115.43	115.47	115.36	115.37	93616
9/13/2016	3:34 PM	115.38	115.43	115.345	115.43	99454
9/13/2016	3:35 PM	115.35	115.4	115.3	115.398	57024
9/13/2016	3:36 PM	115.34	115.36	115.31	115.35	160831
9/13/2016	3:37 PM	115.35	115.4	115.31	115.33	78612
9/13/2016	3:38 PM	115.33	115.38	115.3	115.36	100254
9/13/2016	3:39 PM	115.35	115.37	115.33	115.33	89808
9/13/2016	3:40 PM	115.4	115.42	115.34	115.35	49581
9/13/2016	3:41 PM	115.2701	115.41	115.26	115.41	91569
9/13/2016	3:42 PM	115.1501	115.27	115.1025	115.26	189313
9/13/2016	3:43 PM	115.19	115.21	115.13	115.14	131606
9/13/2016	3:44 PM	115.12	115.2	115.06	115.2	71360
9/13/2016	3:45 PM	115.15	115.16	115.1	115.12	70642
9/13/2016	3:46 PM	115.1	115.16	115.03	115.14	123943
9/13/2016	3:47 PM	115.14	115.152	115.075	115.08	139683
9/13/2016	3:48 PM	115.28	115.28	115.11	115.15	99271
9/13/2016	3:49 PM	115.2801	115.29	115.23	115.28	84773
9/13/2016	3:50 PM	115.2501	115.27	115.23	115.27	149531
9/13/2016	3:51 PM	115.46	115.5	115.26	115.26	236740
9/13/2016	3:52 PM	115.3993	115.47	115.385	115.46	119079
9/13/2016	3:53 PM	115.38	115.39	115.32	115.39	83974
9/13/2016	3:54 PM	115.45	115.4799	115.37	115.38	271630
9/13/2016	3:55 PM	115.54	115.57	115.42	115.4525	194574
9/13/2016	3:56 PM	115.41	115.55	115.39	115.5301	135129
9/13/2016	3:57 PM	115.35	115.41	115.305	115.4	173434
9/13/2016	3:58 PM	115.31	115.37	115.26	115.35	172120
9/13/2016	3:59 PM	115.26	115.34	115.25	115.32	260865
9/13/2016	4:00 PM	115.29	115.38	115.255	115.26	1393585
9/14/2016	9:31 AM	115.53	115.53	115.38	115.4	290754
9/14/2016	9:32 AM	115.6	115.65	115.53	115.53	213852
9/14/2016	9:33 AM	115.61	115.67	115.51	115.6	108372
9/14/2016	9:34 AM	115.68	115.68	115.56	115.61	106786
9/14/2016	9:35 AM	115.789	115.789	115.64	115.66	118225
9/14/2016	9:36 AM	115.81	115.86	115.77	115.78	156501
9/14/2016	9:37 AM	115.84	115.88	115.79	115.81	154510
9/14/2016	9:38 AM	115.85	115.8699	115.74	115.8471	184196
9/14/2016	9:39 AM	115.85	115.8701	115.79	115.8401	112012
9/14/2016	9:40 AM	115.88	115.89	115.83	115.86	190718
9/14/2016	9:41 AM	115.76	115.87	115.74	115.87	206244
9/14/2016	9:42 AM	115.7	115.768	115.6807	115.76	135805
9/14/2016	9:43 AM	115.705	115.74	115.63	115.69	163867
9/14/2016	9:44 AM	115.825	115.86	115.71	115.71	123909
9/14/2016	9:45 AM	115.73	115.815	115.7299	115.81	37526
9/14/2016	9:46 AM	115.6737	115.72	115.6407	115.72	48230
9/14/2016	9:47 AM	115.78	115.78	115.69	115.69	44306
9/14/2016	9:48 AM	115.7	115.81	115.6935	115.74	43387
9/14/2016	9:49 AM	115.71	115.73	115.695	115.715	106058
9/14/2016	9:50 AM	115.62	115.74	115.62	115.71	75850
9/14/2016	9:51 AM	115.54	115.62	115.53	115.62	221612
9/14/2016	9:52 AM	115.5	115.54	115.4737	115.54	67015
9/14/2016	9:53 AM	115.52	115.57	115.51	115.51	166781
9/14/2016	9:54 AM	115.5	115.56	115.5	115.51	58738
9/14/2016	9:55 AM	115.59	115.6	115.485	115.5	225004
9/14/2016	9:56 AM	115.57	115.59	115.56	115.58	74659
9/14/2016	9:57 AM	115.635	115.65	115.58	115.58	91030
9/14/2016	9:58 AM	115.76	115.78	115.64	115.64	71427
9/14/2016	9:59 AM	115.84	115.86	115.76	115.76	135011
9/14/2016	10:00 AM	115.84	115.87	115.84	115.84	72914
9/14/2016	10:01 AM	115.81	115.83	115.75	115.83	110324
9/14/2016	10:02 AM	115.865	115.865	115.7891	115.81	85757
9/14/2016	10:03 AM	115.83	115.89	115.83	115.875	170184
9/14/2016	10:04 AM	115.83	115.875	115.82	115.83	82457
9/14/2016	10:05 AM	115.8599	115.87	115.83	115.84	86407
9/14/2016	10:06 AM	115.92	115.97	115.85	115.86	130391
9/14/2016	10:07 AM	115.92	115.94	115.87	115.91	150857
9/14/2016	10:08 AM	115.95	115.95	115.9	115.93	26992
9/14/2016	10:09 AM	115.96	115.96	115.92	115.95	52025
9/14/2016	10:10 AM	115.99	116.0099	115.96	115.969	124172
9/14/2016	10:11 AM	116.02	116.04	115.9736	115.99	171260
9/14/2016	10:12 AM	116.01	116.03	115.99	116.01	81761
9/14/2016	10:13 AM	116.08	116.08	116	116.01	74217
9/14/2016	10:14 AM	116.1001	116.15	116.09	116.09	65183
9/14/2016	10:15 AM	116.13	116.17	116.1	116.1	41167
9/14/2016	10:16 AM	116.1	116.14	116.0977	116.14	47369
9/14/2016	10:17 AM	116.11	116.12	116.081	116.11	64197
9/14/2016	10:18 AM	116.14	116.15	116.12	116.12	59981
9/14/2016	10:19 AM	116.1038	116.16	116.1	116.14	70239
9/14/2016	10:20 AM	116.11	116.12	116.08	116.09	54083
9/14/2016	10:21 AM	116.12	116.12	116.07	116.11	73536
9/14/2016	10:22 AM	116.07	116.13	116.06	116.13	49478
9/14/2016	10:23 AM	116.13	116.147	116.06	116.07	53309
9/14/2016	10:24 AM	116.255	116.29	116.13	116.13	115645
9/14/2016	10:25 AM	116.33	116.36	116.26	116.26	195630
9/14/2016	10:26 AM	116.325	116.335	116.3	116.33	93844
9/14/2016	10:27 AM	116.33	116.36	116.32	116.32	70695
9/14/2016	10:28 AM	116.25	116.325	116.25	116.32	71757
9/14/2016	10:29 AM	116.265	116.325	116.245	116.249	47201
9/14/2016	10:30 AM	116.28	116.31	116.25	116.2603	97229
9/14/2016	10:31 AM	116.34	116.44	116.27	116.28	376144
9/14/2016	10:32 AM	116.37	116.39	116.28	116.35	264734
9/14/2016	10:33 AM	116.365	116.37	116.3202	116.36	155056
9/14/2016	10:34 AM	116.38	116.395	116.35	116.37	103686
9/14/2016	10:35 AM	116.4298	116.435	116.34	116.3825	78342
9/14/2016	10:36 AM	116.41	116.47	116.3977	116.41	103682
9/14/2016	10:37 AM	116.4	116.45	116.39	116.41	63216
9/14/2016	10:38 AM	116.39	116.4008	116.35	116.4008	78749
9/14/2016	10:39 AM	116.35	116.39	116.34	116.38	38128
9/14/2016	10:40 AM	116.28	116.355	116.28	116.355	72097
9/14/2016	10:41 AM	116.25	116.2839	116.25	116.27	58986
9/14/2016	10:42 AM	116.24	116.26	116.21	116.251	98833
9/14/2016	10:43 AM	116.26	116.28	116.23	116.24	35983
9/14/2016	10:44 AM	116.24	116.27	116.2	116.26	35735
9/14/2016	10:45 AM	116.22	116.25	116.19	116.24	53098
9/14/2016	10:46 AM	116.26	116.27	116.21	116.23	46202
9/14/2016	10:47 AM	116.25	116.28	116.23	116.26	66335
9/14/2016	10:48 AM	116.245	116.25	116.22	116.24	16436
9/14/2016	10:49 AM	116.24	116.24	116.23	116.24	7272
9/14/2016	10:50 AM	116.2	116.24	116.15	116.24	50002
9/14/2016	10:51 AM	116.25	116.25	116.19	116.21	20098
9/14/2016	10:52 AM	116.23	116.25	116.19	116.25	13627
9/14/2016	10:53 AM	116.21	116.24	116.19	116.24	7712
9/14/2016	10:54 AM	116.1465	116.185	116.13	116.185	44123
9/14/2016	10:55 AM	116.101	116.14	116.06	116.14	83325
9/14/2016	10:56 AM	116.08	116.1725	116.08	116.11	48594
9/14/2016	10:57 AM	116.03	116.12	116.03	116.09	61650
9/14/2016	10:58 AM	116.06	116.08	116	116.03	140248
9/14/2016	10:59 AM	116.14	116.14	116.06	116.06	27940
9/14/2016	11:00 AM	116.11	116.13	116.09	116.13	25915
9/14/2016	11:01 AM	116.2	116.23	116.1	116.1	60367
9/14/2016	11:02 AM	116.24	116.26	116.192	116.21	122341
9/14/2016	11:03 AM	116.26	116.3	116.24	116.25	24383
9/14/2016	11:04 AM	116.171	116.26	116.1707	116.259	71793
9/14/2016	11:05 AM	116.2599	116.2599	116.17	116.1763	11450
9/14/2016	11:06 AM	116.23	116.27	116.22	116.26	26287
9/14/2016	11:07 AM	116.21	116.2238	116.2	116.22	13624
9/14/2016	11:08 AM	116.11	116.25	116.11	116.21	58242
9/14/2016	11:09 AM	116.15	116.17	116.1132	116.12	12925
9/14/2016	11:10 AM	116.09	116.1501	116.09	116.1501	47594
9/14/2016	11:11 AM	116.1	116.13	116.07	116.09	37679
9/14/2016	11:12 AM	115.96	116.09	115.94	116.09	70230
9/14/2016	11:13 AM	115.99	116.02	115.95	115.96	54027
9/14/2016	11:14 AM	116.09	116.09	115.95	115.99	147210
9/14/2016	11:15 AM	116.24	116.3001	116.09	116.09	263208
9/14/2016	11:16 AM	116.271	116.31	116.245	116.2457	36574
9/14/2016	11:17 AM	116.3	116.31	116.25	116.27	177023
9/14/2016	11:18 AM	116.31	116.32	116.27	116.3	16042
9/14/2016	11:19 AM	116.29	116.33	116.27	116.3164	32238
9/14/2016	11:20 AM	116.28	116.29	116.25	116.29	26398
9/14/2016	11:21 AM	116.35	116.36	116.29	116.29	30301
9/14/2016	11:22 AM	116.33	116.36	116.32	116.34	8789
9/14/2016	11:23 AM	116.3737	116.3737	116.33	116.34	51806
9/14/2016	11:24 AM	116.33	116.39	116.33	116.37	29817
9/14/2016	11:25 AM	116.36	116.38	116.33	116.33	27601
9/14/2016	11:26 AM	116.39	116.4368	116.37	116.37	99160
9/14/2016	11:27 AM	116.41	116.43	116.38	116.4	52767
9/14/2016	11:28 AM	116.38	116.41	116.37	116.41	14755
9/14/2016	11:29 AM	116.4	116.41	116.36	116.39	9986
9/14/2016	11:30 AM	116.36	116.4	116.36	116.3948	16517
9/14/2016	11:31 AM	116.29	116.34	116.2799	116.34	50101
9/14/2016	11:32 AM	116.23	116.28	116.19	116.28	60429
9/14/2016	11:33 AM	116.26	116.2664	116.23	116.24	25663
9/14/2016	11:34 AM	116.26	116.2913	116.23	116.27	51787
9/14/2016	11:35 AM	116.16	116.26	116.16	116.26	32939
9/14/2016	11:36 AM	116.14	116.18	116.14	116.17	30153
9/14/2016	11:37 AM	116.15	116.19	116.128	116.15	60560
9/14/2016	11:38 AM	116.205	116.22	116.14	116.15	29080
9/14/2016	11:39 AM	116.23	116.26	116.2	116.2	24849
9/14/2016	11:40 AM	116.2585	116.27	116.24	116.24	36956
9/14/2016	11:41 AM	116.24	116.2593	116.23	116.25	10496
9/14/2016	11:42 AM	116.29	116.29	116.22	116.24	10683
9/14/2016	11:43 AM	116.29	116.32	116.27	116.295	14398
9/14/2016	11:44 AM	116.245	116.31	116.245	116.295	25175
9/14/2016	11:45 AM	116.24	116.28	116.22	116.25	18865
9/14/2016	11:46 AM	116.34	116.34	116.21	116.23	22486
9/14/2016	11:47 AM	116.34	116.35	116.32	116.33	37437
9/14/2016	11:48 AM	116.221	116.32	116.22	116.32	15865
9/14/2016	11:49 AM	116.23	116.26	116.23	116.23	11068
9/14/2016	11:50 AM	116.24	116.26	116.17	116.239	34357
9/14/2016	11:51 AM	116.3	116.32	116.23	116.24	31193
9/14/2016	11:52 AM	116.36	116.3689	116.2939	116.3	64048
9/14/2016	11:53 AM	116.34	116.37	116.321	116.35	17276
9/14/2016	11:54 AM	116.33	116.37	116.3	116.34	49136
9/14/2016	11:55 AM	116.33	116.331	116.3	116.3	17879
9/14/2016	11:56 AM	116.31	116.35	116.31	116.31	26358
9/14/2016	11:57 AM	116.388	116.388	116.31	116.32	27086
9/14/2016	11:58 AM	116.36	116.395	116.32	116.3801	23437
9/14/2016	11:59 AM	116.38	116.38	116.32	116.361	34042
9/14/2016	12:00 PM	116.32	116.37	116.29	116.37	23810
9/14/2016	12:01 PM	116.33	116.38	116.32	116.32	31848
9/14/2016	12:02 PM	116.31	116.3528	116.2886	116.34	11209
9/14/2016	12:03 PM	116.29	116.34	116.27	116.32	120586
9/14/2016	12:04 PM	116.27	116.3	116.26	116.3	19506
9/14/2016	12:05 PM	116.31	116.34	116.25	116.26	13769
9/14/2016	12:06 PM	116.3	116.34	116.3	116.32	15639
9/14/2016	12:07 PM	116.31	116.36	116.31	116.31	10691
9/14/2016	12:08 PM	116.26	116.31	116.2	116.31	19815
9/14/2016	12:09 PM	116.28	116.29	116.24	116.26	16100
9/14/2016	12:10 PM	116.28	116.3	116.26	116.28	15429
9/14/2016	12:11 PM	116.3	116.31	116.28	116.29	8269
9/14/2016	12:12 PM	116.281	116.3071	116.281	116.3	6283
9/14/2016	12:13 PM	116.2899	116.3	116.289	116.29	4634
9/14/2016	12:14 PM	116.28	116.29	116.27	116.28	30384
9/14/2016	12:15 PM	116.32	116.33	116.29	116.29	17156
9/14/2016	12:16 PM	116.34	116.36	116.33	116.34	14370
9/14/2016	12:17 PM	116.36	116.38	116.34	116.34	12270
9/14/2016	12:18 PM	116.4	116.43	116.36	116.36	88370
9/14/2016	12:19 PM	116.4	116.42	116.37	116.408	30465
9/14/2016	12:20 PM	116.44	116.4487	116.385	116.41	50322
9/14/2016	12:21 PM	116.46	116.47	116.43	116.44	131911
9/14/2016	12:22 PM	116.44	116.46	116.41	116.46	10914
9/14/2016	12:23 PM	116.41	116.4564	116.41	116.44	8346
9/14/2016	12:24 PM	116.4	116.42	116.39	116.41	16610
9/14/2016	12:25 PM	116.37	116.42	116.36	116.4	12845
9/14/2016	12:26 PM	116.39	116.395	116.36	116.38	22983
9/14/2016	12:27 PM	116.4	116.41	116.385	116.39	17863
9/14/2016	12:28 PM	116.38	116.4	116.365	116.4	10376
9/14/2016	12:29 PM	116.4	116.415	116.38	116.38	38623
9/14/2016	12:30 PM	116.38	116.405	116.37	116.4	8970
9/14/2016	12:31 PM	116.38	116.42	116.37	116.3708	35047
9/14/2016	12:32 PM	116.39	116.4	116.37	116.38	16932
9/14/2016	12:33 PM	116.36	116.4	116.35	116.4	14043
9/14/2016	12:34 PM	116.39	116.4	116.37	116.37	5819
9/14/2016	12:35 PM	116.3934	116.41	116.38	116.39	36361
9/14/2016	12:36 PM	116.41	116.41	116.365	116.39	71941
9/14/2016	12:37 PM	116.37	116.41	116.37	116.405	10170
9/14/2016	12:38 PM	116.38	116.4	116.37	116.38	30053
9/14/2016	12:39 PM	116.38	116.4	116.37	116.37	44250
9/14/2016	12:40 PM	116.27	116.38	116.27	116.38	42363
9/14/2016	12:41 PM	116.24	116.265	116.21	116.255	155989
9/14/2016	12:42 PM	116.25	116.275	116.24	116.25	33826
9/14/2016	12:43 PM	116.2087	116.248	116.19	116.248	94941
9/14/2016	12:44 PM	116.2	116.22	116.18	116.2	33953
9/14/2016	12:45 PM	116.22	116.238	116.19	116.2	20070
9/14/2016	12:46 PM	116.2792	116.29	116.21	116.21	41356
9/14/2016	12:47 PM	116.2101	116.28	116.21	116.28	16216
9/14/2016	12:48 PM	116.17	116.21	116.16	116.21	42926
9/14/2016	12:49 PM	116.195	116.22	116.18	116.18	17532
9/14/2016	12:50 PM	116.22	116.23	116.2	116.2	12631
9/14/2016	12:51 PM	116.249	116.265	116.23	116.23	21875
9/14/2016	12:52 PM	116.19	116.25	116.19	116.25	30316
9/14/2016	12:53 PM	116.22	116.2217	116.18	116.19	41542
9/14/2016	12:54 PM	116.21	116.22	116.18	116.22	9885
9/14/2016	12:55 PM	116.16	116.21	116.16	116.2	8823
9/14/2016	12:56 PM	116.13	116.18	116.13	116.17	19573
9/14/2016	12:57 PM	116.14	116.18	116.14	116.14	15857
9/14/2016	12:58 PM	116.18	116.19	116.1318	116.15	25845
9/14/2016	12:59 PM	116.17	116.18	116.16	116.18	9481
9/14/2016	1:00 PM	116.18	116.235	116.18	116.18	64961
9/14/2016	1:01 PM	116.18	116.18	116.1531	116.18	13577
9/14/2016	1:02 PM	116.18	116.18	116.17	116.18	4792
9/14/2016	1:03 PM	116.2199	116.23	116.18	116.18	42130
9/14/2016	1:04 PM	116.23	116.24	116.21	116.22	13562
9/14/2016	1:05 PM	116.21	116.24	116.2	116.22	18143
9/14/2016	1:06 PM	116.23	116.24	116.21	116.21	6004
9/14/2016	1:07 PM	116.23	116.24	116.23	116.23	2944
9/14/2016	1:08 PM	116.185	116.1973	116.16	116.19	19468
9/14/2016	1:09 PM	116.2634	116.2634	116.19	116.19	34830
9/14/2016	1:10 PM	116.25	116.26	116.24	116.26	30706
9/14/2016	1:11 PM	116.22	116.26	116.22	116.25	17328
9/14/2016	1:12 PM	116.18	116.24	116.16	116.22	74293
9/14/2016	1:13 PM	116.16	116.195	116.15	116.17	34560
9/14/2016	1:14 PM	116.14	116.16	116.11	116.16	32629
9/14/2016	1:15 PM	116.15	116.16	116.12	116.14	29508
9/14/2016	1:16 PM	116.13	116.15	116.12	116.14	7884
9/14/2016	1:17 PM	116.19	116.19	116.14	116.14	34179
9/14/2016	1:18 PM	116.21	116.23	116.17	116.19	23835
9/14/2016	1:19 PM	116.23	116.23	116.2	116.21	19535
9/14/2016	1:20 PM	116.18	116.229	116.179	116.22	16667
9/14/2016	1:21 PM	116.151	116.18	116.13	116.18	25853
9/14/2016	1:22 PM	116.14	116.15	116.14	116.15	17285
9/14/2016	1:23 PM	116.141	116.141	116.12	116.14	11089
9/14/2016	1:24 PM	116.18	116.2	116.145	116.15	33593
9/14/2016	1:25 PM	116.25	116.25	116.18	116.18	19512
9/14/2016	1:26 PM	116.22	116.26	116.215	116.25	30479
9/14/2016	1:27 PM	116.25	116.268	116.2205	116.221	30722
9/14/2016	1:28 PM	116.24	116.25	116.23	116.25	20164
9/14/2016	1:29 PM	116.25	116.265	116.24	116.24	6010
9/14/2016	1:30 PM	116.23	116.255	116.21	116.25	39312
9/14/2016	1:31 PM	116.23	116.24	116.21	116.24	12577
9/14/2016	1:32 PM	116.26	116.26	116.22	116.23	16212
9/14/2016	1:33 PM	116.26	116.27	116.25	116.27	10150
9/14/2016	1:34 PM	116.3	116.33	116.26	116.26	75299
9/14/2016	1:35 PM	116.31	116.33	116.3	116.31	50383
9/14/2016	1:36 PM	116.09	116.3	116.08	116.3	127496
9/14/2016	1:37 PM	116.07	116.1	116.0518	116.08	72175
9/14/2016	1:38 PM	116.074	116.1	116.052	116.08	29071
9/14/2016	1:39 PM	116.12	116.12	116.06	116.08	166858
9/14/2016	1:40 PM	116.06	116.13	116.0575	116.12	25040
9/14/2016	1:41 PM	116.07	116.08	115.99	116.06	118988
9/14/2016	1:42 PM	116.12	116.12	116.06	116.07	35984
9/14/2016	1:43 PM	116.1299	116.13	116.098	116.115	45192
9/14/2016	1:44 PM	116.07	116.13	116.06	116.13	40109
9/14/2016	1:45 PM	116.06	116.08	116.04	116.06	20825
9/14/2016	1:46 PM	116.05	116.07	116.04	116.06	36005
9/14/2016	1:47 PM	115.98	116.055	115.95	116.055	69503
9/14/2016	1:48 PM	115.96	115.99	115.94	115.98	110321
9/14/2016	1:49 PM	115.97	115.97	115.93	115.95	59897
9/14/2016	1:50 PM	115.87	115.96	115.86	115.96	179062
9/14/2016	1:51 PM	115.92	115.92	115.82	115.86	128324
9/14/2016	1:52 PM	115.94	115.94	115.919	115.92	60933
9/14/2016	1:53 PM	115.91	115.97	115.89	115.94	99002
9/14/2016	1:54 PM	115.92	115.9337	115.9	115.9	45784
9/14/2016	1:55 PM	115.99	116	115.9	115.93	128816
9/14/2016	1:56 PM	115.94	115.99	115.93	115.98	25094
9/14/2016	1:57 PM	115.94	115.969	115.92	115.94	27793
9/14/2016	1:58 PM	115.97	115.98	115.93	115.93	34250
9/14/2016	1:59 PM	115.97	116	115.96	115.97	23210
9/14/2016	2:00 PM	115.93	115.955	115.91	115.95	34221
9/14/2016	2:01 PM	115.97	115.99	115.91	115.93	18718
9/14/2016	2:02 PM	116.01	116.03	115.975	115.98	62084
9/14/2016	2:03 PM	116.01	116.04	116	116.01	20387
9/14/2016	2:04 PM	115.92	116.01	115.92	116.01	40226
9/14/2016	2:05 PM	115.88	115.94	115.87	115.91	55761
9/14/2016	2:06 PM	115.9	115.94	115.88	115.8899	14271
9/14/2016	2:07 PM	115.84	115.9	115.83	115.9	56634
9/14/2016	2:08 PM	115.81	115.84	115.8	115.84	21617
9/14/2016	2:09 PM	115.85	115.86	115.8	115.81	29879
9/14/2016	2:10 PM	115.73	115.85	115.7	115.85	111720
9/14/2016	2:11 PM	115.67	115.74	115.66	115.73	120317
9/14/2016	2:12 PM	115.66	115.69	115.66	115.67	57319
9/14/2016	2:13 PM	115.64	115.66	115.62	115.651	42669
9/14/2016	2:14 PM	115.65	115.68	115.6475	115.6475	32770
9/14/2016	2:15 PM	115.65	115.65	115.6	115.64	79771
9/14/2016	2:16 PM	115.72	115.72	115.64	115.65	23178
9/14/2016	2:17 PM	115.72	115.76	115.72	115.72	67572
9/14/2016	2:18 PM	115.75	115.75	115.7	115.71	17403
9/14/2016	2:19 PM	115.9	115.94	115.74	115.76	167925
9/14/2016	2:20 PM	115.9	115.93	115.83	115.89	47083
9/14/2016	2:21 PM	115.9	115.9	115.84	115.9	31620
9/14/2016	2:22 PM	115.88	115.91	115.8665	115.9	30596
9/14/2016	2:23 PM	115.88	115.89	115.85	115.88	129360
9/14/2016	2:24 PM	116.0025	116.02	115.87	115.88	101635
9/14/2016	2:25 PM	116	116.07	115.95	116	143921
9/14/2016	2:26 PM	115.94	116.02	115.94	115.9915	41781
9/14/2016	2:27 PM	115.88	115.94	115.874	115.94	73058
9/14/2016	2:28 PM	115.84	115.88	115.82	115.88	41509
9/14/2016	2:29 PM	115.85	115.89	115.82	115.845	41331
9/14/2016	2:30 PM	115.91	115.94	115.83	115.85	21900
9/14/2016	2:31 PM	115.83	115.9	115.81	115.9	67798
9/14/2016	2:32 PM	115.86	115.88	115.82	115.83	39327
9/14/2016	2:33 PM	115.91	115.93	115.87	115.87	40259
9/14/2016	2:34 PM	115.92	115.92	115.87	115.91	23275
9/14/2016	2:35 PM	115.87	115.91	115.82	115.91	39470
9/14/2016	2:36 PM	115.89	115.92	115.84	115.86	13388
9/14/2016	2:37 PM	115.84	115.905	115.84	115.9	9085
9/14/2016	2:38 PM	115.86	115.87	115.81	115.85	51899
9/14/2016	2:39 PM	115.84	115.89	115.84	115.87	33275
9/14/2016	2:40 PM	115.84	115.86	115.81	115.84	23063
9/14/2016	2:41 PM	115.805	115.85	115.8	115.84	52855
9/14/2016	2:42 PM	115.84	115.87	115.79	115.8	45236
9/14/2016	2:43 PM	115.96	115.98	115.85	115.85	40165
9/14/2016	2:44 PM	116	116.03	115.97	115.97	81927
9/14/2016	2:45 PM	115.96	115.9958	115.955	115.9958	9975
9/14/2016	2:46 PM	115.94	115.99	115.93	115.96	13964
9/14/2016	2:47 PM	115.92	115.94	115.89	115.93	52038
9/14/2016	2:48 PM	115.87	115.92	115.85	115.92	12689
9/14/2016	2:49 PM	115.85	115.87	115.82	115.855	29264
9/14/2016	2:50 PM	115.8799	115.88	115.83	115.83	12077
9/14/2016	2:51 PM	115.85	115.87	115.82	115.87	60903
9/14/2016	2:52 PM	115.97	115.99	115.845	115.85	62540
9/14/2016	2:53 PM	115.95	115.97	115.94	115.97	23538
9/14/2016	2:54 PM	115.93	115.97	115.93	115.94	14934
9/14/2016	2:55 PM	115.86	115.93	115.85	115.92	30947
9/14/2016	2:56 PM	115.98	115.98	115.86	115.86	20568
9/14/2016	2:57 PM	116.029	116.029	115.957	115.98	34737
9/14/2016	2:58 PM	115.98	116.0281	115.96	116.02	21874
9/14/2016	2:59 PM	116.03	116.04	115.95	115.98	20976
9/14/2016	3:00 PM	116	116.03	116	116.02	9000
9/14/2016	3:01 PM	116.01	116.03	115.9813	116	26787
9/14/2016	3:02 PM	115.94	116.02	115.93	116.01	34635
9/14/2016	3:03 PM	115.94	115.96	115.915	115.94	54639
9/14/2016	3:04 PM	115.91	115.95	115.905	115.94	33987
9/14/2016	3:05 PM	115.945	115.95	115.9	115.9	17908
9/14/2016	3:06 PM	115.84	115.96	115.84	115.94	87520
9/14/2016	3:07 PM	115.78	115.86	115.78	115.85	57708
9/14/2016	3:08 PM	115.81	115.82	115.77	115.79	17049
9/14/2016	3:09 PM	115.81	115.81	115.76	115.81	23320
9/14/2016	3:10 PM	115.83	115.84	115.795	115.83	49483
9/14/2016	3:11 PM	115.77	115.8301	115.77	115.83	40896
9/14/2016	3:12 PM	115.72	115.795	115.72	115.77	63012
9/14/2016	3:13 PM	115.715	115.745	115.695	115.72	78875
9/14/2016	3:14 PM	115.69	115.72	115.68	115.72	82428
9/14/2016	3:15 PM	115.73	115.76	115.68	115.69	47449
9/14/2016	3:16 PM	115.71	115.735	115.69	115.73	36144
9/14/2016	3:17 PM	115.67	115.71	115.65	115.71	42607
9/14/2016	3:18 PM	115.639	115.665	115.63	115.665	58977
9/14/2016	3:19 PM	115.65	115.66	115.63	115.63	60748
9/14/2016	3:20 PM	115.67	115.7	115.645	115.6501	35556
9/14/2016	3:21 PM	115.74	115.76	115.68	115.68	54833
9/14/2016	3:22 PM	115.72	115.75	115.71	115.745	23701
9/14/2016	3:23 PM	115.71	115.735	115.69	115.72	67446
9/14/2016	3:24 PM	115.58	115.71	115.55	115.71	221361
9/14/2016	3:25 PM	115.61	115.645	115.57	115.58	101684
9/14/2016	3:26 PM	115.58	115.63	115.57	115.62	69045
9/14/2016	3:27 PM	115.55	115.61	115.55	115.585	96262
9/14/2016	3:28 PM	115.58	115.59	115.53	115.55	47945
9/14/2016	3:29 PM	115.52	115.62	115.495	115.59	289801
9/14/2016	3:30 PM	115.48	115.548	115.47	115.512	89099
9/14/2016	3:31 PM	115.55	115.55	115.49	115.49	73691
9/14/2016	3:32 PM	115.61	115.625	115.55	115.55	73372
9/14/2016	3:33 PM	115.698	115.705	115.62	115.62	126702
9/14/2016	3:34 PM	115.672	115.7	115.66	115.7	32790
9/14/2016	3:35 PM	115.69	115.7	115.65	115.68	32721
9/14/2016	3:36 PM	115.705	115.745	115.69	115.69	94531
9/14/2016	3:37 PM	115.59	115.72	115.58	115.71	166806
9/14/2016	3:38 PM	115.62	115.66	115.6	115.6	72265
9/14/2016	3:39 PM	115.69	115.69	115.61	115.62	40011
9/14/2016	3:40 PM	115.68	115.7	115.64	115.68	37916
9/14/2016	3:41 PM	115.75	115.7748	115.66	115.68	58293
9/14/2016	3:42 PM	115.74	115.76	115.705	115.76	61168
9/14/2016	3:43 PM	115.74	115.75	115.7	115.75	41138
9/14/2016	3:44 PM	115.795	115.795	115.735	115.74	46928
9/14/2016	3:45 PM	115.83	115.88	115.7975	115.7975	162141
9/14/2016	3:46 PM	115.86	115.86	115.8	115.82	67706
9/14/2016	3:47 PM	115.85	115.9	115.85	115.855	55685
9/14/2016	3:48 PM	115.8	115.86	115.8	115.855	80158
9/14/2016	3:49 PM	115.855	115.88	115.81	115.81	30529
9/14/2016	3:50 PM	115.87	115.9	115.85	115.86	62198
9/14/2016	3:51 PM	115.82	115.87	115.8	115.87	35706
9/14/2016	3:52 PM	115.74	115.83	115.74	115.83	81148
9/14/2016	3:53 PM	115.78	115.805	115.7	115.74	94000
9/14/2016	3:54 PM	115.8152	115.85	115.75	115.77	58290
9/14/2016	3:55 PM	115.885	115.8967	115.82	115.82	48785
9/14/2016	3:56 PM	115.85	115.89	115.82	115.89	61788
9/14/2016	3:57 PM	115.86	115.89	115.83	115.85	79892
9/14/2016	3:58 PM	115.825	115.88	115.81	115.87	73599
9/14/2016	3:59 PM	115.77	115.83	115.77	115.83	194308
9/14/2016	4:00 PM	115.84	115.89	115.78	115.78	703964
9/15/2016	9:31 AM	116	116.01	115.86	115.87	165118
9/15/2016	9:32 AM	116.11	116.23	116	116	236965
9/15/2016	9:33 AM	115.98	116.13	115.95	116.1	116541
9/15/2016	9:34 AM	116.13	116.13	115.99	115.99	125555
9/15/2016	9:35 AM	116.175	116.228	116.08	116.12	139589
9/15/2016	9:36 AM	116.27	116.28	116.17	116.17	184031
9/15/2016	9:37 AM	116.23	116.27	116.19	116.26	110832
9/15/2016	9:38 AM	116.06	116.22	116.04	116.22	165745
9/15/2016	9:39 AM	116.13	116.19	116.07	116.07	115559
9/15/2016	9:40 AM	116.06	116.15	115.96	116.14	232256
9/15/2016	9:41 AM	116.12	116.19	116.07	116.09	332362
9/15/2016	9:42 AM	116.17	116.17	115.975	116.11	168652
9/15/2016	9:43 AM	116.17	116.24	116.13	116.16	64513
9/15/2016	9:44 AM	116.15	116.2	116.1101	116.15	47970
9/15/2016	9:45 AM	116.09	116.14	116	116.14	111254
9/15/2016	9:46 AM	115.94	116.1	115.89	116.08	77357
9/15/2016	9:47 AM	116.01	116.025	115.945	115.95	58537
9/15/2016	9:48 AM	116	116.02	115.91	116	47815
9/15/2016	9:49 AM	116.12	116.13	115.94	116	126279
9/15/2016	9:50 AM	116.13	116.16	116.05	116.11	79724
9/15/2016	9:51 AM	116.11	116.12	116.06	116.11	26826
9/15/2016	9:52 AM	116.208	116.25	116.11	116.11	197047
9/15/2016	9:53 AM	116.27	116.27	116.15	116.2	87554
9/15/2016	9:54 AM	116.28	116.34	116.25	116.28	70035
9/15/2016	9:55 AM	116.29	116.29	116.23	116.29	32602
9/15/2016	9:56 AM	116.27	116.308	116.2564	116.29	40666
9/15/2016	9:57 AM	116.36	116.37	116.26	116.27	62748
9/15/2016	9:58 AM	116.31	116.37	116.31	116.34	49196
9/15/2016	9:59 AM	116.23	116.3	116.21	116.3	72931
9/15/2016	10:00 AM	116.27	116.29	116.24	116.24	45560
9/15/2016	10:01 AM	116.23	116.31	116.23	116.27	41628
9/15/2016	10:02 AM	116.21	116.23	116.13	116.22	108534
9/15/2016	10:03 AM	116.19	116.22	116.13	116.2	91231
9/15/2016	10:04 AM	116.3	116.33	116.18	116.19	88738
9/15/2016	10:05 AM	116.335	116.34	116.26	116.32	48041
9/15/2016	10:06 AM	116.37	116.39	116.345	116.35	99281
9/15/2016	10:07 AM	116.335	116.385	116.32	116.38	18145
9/15/2016	10:08 AM	116.4	116.4	116.32	116.34	53834
9/15/2016	10:09 AM	116.415	116.45	116.4	116.41	165983
9/15/2016	10:10 AM	116.4	116.41	116.35	116.41	96397
9/15/2016	10:11 AM	116.46	116.46	116.38	116.4	32377
9/15/2016	10:12 AM	116.61	116.65	116.45	116.45	173807
9/15/2016	10:13 AM	116.5795	116.62	116.57	116.61	86081
9/15/2016	10:14 AM	116.565	116.62	116.565	116.58	62034
9/15/2016	10:15 AM	116.63	116.66	116.57	116.57	67523
9/15/2016	10:16 AM	116.69	116.72	116.6505	116.66	107942
9/15/2016	10:17 AM	116.68	116.72	116.5	116.68	190271
9/15/2016	10:18 AM	116.71	116.73	116.68	116.69	100222
9/15/2016	10:19 AM	116.73	116.7493	116.7	116.708	72077
9/15/2016	10:20 AM	116.7599	116.77	116.71	116.725	71618
9/15/2016	10:21 AM	116.69	116.7772	116.68	116.77	48311
9/15/2016	10:22 AM	116.68	116.719	116.66	116.685	79831
9/15/2016	10:23 AM	116.74	116.765	116.7	116.7	79628
9/15/2016	10:24 AM	116.7	116.75	116.7	116.73	20724
9/15/2016	10:25 AM	116.67	116.705	116.65	116.69	120278
9/15/2016	10:26 AM	116.7172	116.72	116.67	116.67	17022
9/15/2016	10:27 AM	116.77	116.8	116.71	116.71	62389
9/15/2016	10:28 AM	116.76	116.81	116.71	116.77	93645
9/15/2016	10:29 AM	116.74	116.77	116.74	116.76	37266
9/15/2016	10:30 AM	116.78	116.78	116.74	116.745	88950
9/15/2016	10:31 AM	116.82	116.85	116.785	116.79	103036
9/15/2016	10:32 AM	116.73	116.83	116.7	116.8172	89352
9/15/2016	10:33 AM	116.75	116.8	116.73	116.75	74488
9/15/2016	10:34 AM	116.7255	116.76	116.72	116.74	12705
9/15/2016	10:35 AM	116.71	116.74	116.71	116.73	12783
9/15/2016	10:36 AM	116.74	116.75	116.71	116.72	28221
9/15/2016	10:37 AM	116.79	116.805	116.74	116.746	29466
9/15/2016	10:38 AM	116.82	116.83	116.78	116.8	29495
9/15/2016	10:39 AM	116.8	116.82	116.77	116.81	47553
9/15/2016	10:40 AM	116.89	116.91	116.79	116.79	100865
9/15/2016	10:41 AM	116.76	116.9064	116.76	116.9	111220
9/15/2016	10:42 AM	116.7	116.765	116.69	116.76	50480
9/15/2016	10:43 AM	116.672	116.72	116.67	116.695	52186
9/15/2016	10:44 AM	116.7	116.72	116.68	116.68	10680
9/15/2016	10:45 AM	116.68	116.72	116.67	116.7	18318
9/15/2016	10:46 AM	116.77	116.79	116.68	116.68	74253
9/15/2016	10:47 AM	116.78	116.794	116.75	116.77	100031
9/15/2016	10:48 AM	116.8	116.8	116.76	116.79	66163
9/15/2016	10:49 AM	116.82	116.84	116.8	116.8	61235
9/15/2016	10:50 AM	116.9	116.9	116.82	116.82	109483
9/15/2016	10:51 AM	116.95	116.97	116.9	116.9	111372
9/15/2016	10:52 AM	117.01	117.03	116.95	116.95	94414
9/15/2016	10:53 AM	117.05	117.08	117	117.0064	117994
9/15/2016	10:54 AM	117.0307	117.06	117.02	117.05	66166
9/15/2016	10:55 AM	117.0263	117.04	117.02	117.0307	30617
9/15/2016	10:56 AM	117.05	117.0664	117.02	117.03	83338
9/15/2016	10:57 AM	117.06	117.07	117.03	117.05	24142
9/15/2016	10:58 AM	117.0536	117.07	117.04	117.06	17868
9/15/2016	10:59 AM	117.05	117.06	117.03	117.06	40882
9/15/2016	11:00 AM	117.1	117.1139	117.05	117.06	205515
9/15/2016	11:01 AM	117.1505	117.17	117.1008	117.11	229363
9/15/2016	11:02 AM	117.1105	117.16	117.1	117.151	66629
9/15/2016	11:03 AM	117.1	117.11	117.08	117.11	88834
9/15/2016	11:04 AM	117.11	117.13	117.1	117.11	27290
9/15/2016	11:05 AM	117.09	117.12	117.0634	117.11	29276
9/15/2016	11:06 AM	117.15	117.15	117.09	117.09	22427
9/15/2016	11:07 AM	117.11	117.14	117.09	117.14	80831
9/15/2016	11:08 AM	117.17	117.17	117.11	117.11	107293
9/15/2016	11:09 AM	117.18	117.22	117.15	117.17	142650
9/15/2016	11:10 AM	117.1401	117.19	117.1401	117.19	25356
9/15/2016	11:11 AM	117.17	117.17	117.13	117.14	44896
9/15/2016	11:12 AM	117.11	117.1751	117.11	117.17	30951
9/15/2016	11:13 AM	117.09	117.1466	117.09	117.12	111169
9/15/2016	11:14 AM	117.09	117.09	117.07	117.09	60204
9/15/2016	11:15 AM	117.1	117.11	117.09	117.0948	7024
9/15/2016	11:16 AM	117.135	117.14	117.099	117.11	8541
9/15/2016	11:17 AM	117.16	117.165	117.14	117.14	39715
9/15/2016	11:18 AM	117.13	117.16	117.12	117.16	17431
9/15/2016	11:19 AM	117.14	117.14	117.12	117.13	27994
9/15/2016	11:20 AM	117.1085	117.135	117.0999	117.135	20855
9/15/2016	11:21 AM	117.09	117.11	117.06	117.11	17855
9/15/2016	11:22 AM	117.1036	117.11	117.08	117.09	15250
9/15/2016	11:23 AM	117.09	117.1058	117.07	117.1058	38602
9/15/2016	11:24 AM	117.11	117.14	117.07	117.1	115500
9/15/2016	11:25 AM	117.08	117.11	117.06	117.11	23933
9/15/2016	11:26 AM	117.12	117.13	117.09	117.09	39851
9/15/2016	11:27 AM	117.14	117.15	117.11	117.12	50644
9/15/2016	11:28 AM	117.14	117.14	117.11	117.14	43882
9/15/2016	11:29 AM	117.22	117.23	117.12	117.12	175301
9/15/2016	11:30 AM	117.22	117.26	117.2	117.23	115705
9/15/2016	11:31 AM	117.33	117.33	117.23	117.23	174705
9/15/2016	11:32 AM	117.3	117.34	117.29	117.33	116459
9/15/2016	11:33 AM	117.32	117.32	117.29	117.2915	31207
9/15/2016	11:34 AM	117.34	117.36	117.3	117.32	77493
9/15/2016	11:35 AM	117.349	117.36	117.33	117.35	38870
9/15/2016	11:36 AM	117.33	117.3665	117.32	117.345	62676
9/15/2016	11:37 AM	117.3099	117.33	117.3048	117.3225	28527
9/15/2016	11:38 AM	117.29	117.32	117.29	117.31	52577
9/15/2016	11:39 AM	117.2999	117.3	117.27	117.2899	48899
9/15/2016	11:40 AM	117.3	117.31	117.28	117.3	69785
9/15/2016	11:41 AM	117.26	117.34	117.26	117.31	21570
9/15/2016	11:42 AM	117.27	117.28	117.25	117.261	41389
9/15/2016	11:43 AM	117.26	117.293	117.26	117.2707	27206
9/15/2016	11:44 AM	117.19	117.27	117.19	117.27	84322
9/15/2016	11:45 AM	117.18	117.219	117.17	117.191	47163
9/15/2016	11:46 AM	117.19	117.21	117.19	117.19	17102
9/15/2016	11:47 AM	117.18	117.19	117.17	117.188	41594
9/15/2016	11:48 AM	117.18	117.1899	117.13	117.1899	99649
9/15/2016	11:49 AM	117.17	117.2	117.16	117.1705	90578
9/15/2016	11:50 AM	117.1795	117.1795	117.15	117.17	32684
9/15/2016	11:51 AM	117.24	117.24	117.1705	117.1705	34193
9/15/2016	11:52 AM	117.26	117.27	117.24	117.24	40103
9/15/2016	11:53 AM	117.2548	117.26	117.21	117.25	43286
9/15/2016	11:54 AM	117.27	117.29	117.24	117.25	65053
9/15/2016	11:55 AM	117.25	117.29	117.25	117.27	35079
9/15/2016	11:56 AM	117.245	117.25	117.23	117.25	33402
9/15/2016	11:57 AM	117.2399	117.27	117.2399	117.24	31165
9/15/2016	11:58 AM	117.19	117.23	117.19	117.23	28819
9/15/2016	11:59 AM	117.16	117.21	117.16	117.2	36388
9/15/2016	12:00 PM	117.1723	117.18	117.16	117.16	18973
9/15/2016	12:01 PM	117.17	117.1985	117.17	117.18	21186
9/15/2016	12:02 PM	117.189	117.2	117.18	117.18	14413
9/15/2016	12:03 PM	117.18	117.18	117.16	117.18	26383
9/15/2016	12:04 PM	117.2	117.21	117.19	117.19	66947
9/15/2016	12:05 PM	117.2148	117.2148	117.2	117.2	15503
9/15/2016	12:06 PM	117.2066	117.22	117.2	117.215	13955
9/15/2016	12:07 PM	117.28	117.28	117.21	117.21	53876
9/15/2016	12:08 PM	117.24	117.29	117.22	117.29	50562
9/15/2016	12:09 PM	117.275	117.281	117.235	117.24	28160
9/15/2016	12:10 PM	117.2838	117.29	117.275	117.28	32655
9/15/2016	12:11 PM	117.21	117.29	117.21	117.29	36239
9/15/2016	12:12 PM	117.225	117.24	117.21	117.219	49667
9/15/2016	12:13 PM	117.23	117.25	117.2234	117.23	35118
9/15/2016	12:14 PM	117.22	117.23	117.195	117.23	45632
9/15/2016	12:15 PM	117.22	117.23	117.21	117.215	31486
9/15/2016	12:16 PM	117.22	117.23	117.19	117.23	52150
9/15/2016	12:17 PM	117.27	117.27	117.22	117.23	30597
9/15/2016	12:18 PM	117.328	117.33	117.27	117.271	51860
9/15/2016	12:19 PM	117.33	117.33	117.31	117.33	11051
9/15/2016	12:20 PM	117.33	117.33	117.31	117.32	95497
9/15/2016	12:21 PM	117.35	117.357	117.32	117.34	79712
9/15/2016	12:22 PM	117.3501	117.351	117.32	117.35	53093
9/15/2016	12:23 PM	117.34	117.37	117.33	117.36	42750
9/15/2016	12:24 PM	117.35	117.359	117.33	117.34	32222
9/15/2016	12:25 PM	117.37	117.41	117.33	117.34	101197
9/15/2016	12:26 PM	117.37	117.41	117.37	117.38	47433
9/15/2016	12:27 PM	117.34	117.36	117.33	117.36	31749
9/15/2016	12:28 PM	117.32	117.3366	117.3	117.3366	36808
9/15/2016	12:29 PM	117.29	117.31	117.29	117.31	14219
9/15/2016	12:30 PM	117.28	117.29	117.26	117.29	30579
9/15/2016	12:31 PM	117.302	117.33	117.28	117.29	69934
9/15/2016	12:32 PM	117.317	117.33	117.3	117.31	21254
9/15/2016	12:33 PM	117.32	117.3399	117.29	117.31	26600
9/15/2016	12:34 PM	117.28	117.32	117.28	117.31	31530
9/15/2016	12:35 PM	117.2439	117.29	117.24	117.28	89015
9/15/2016	12:36 PM	117.21	117.25	117.21	117.25	68985
9/15/2016	12:37 PM	117.21	117.22	117.2	117.21	42169
9/15/2016	12:38 PM	117.18	117.21	117.17	117.21	59716
9/15/2016	12:39 PM	117.19	117.2	117.18	117.18	37554
9/15/2016	12:40 PM	117.21	117.21	117.18	117.18	15367
9/15/2016	12:41 PM	117.191	117.22	117.191	117.21	15553
9/15/2016	12:42 PM	117.16	117.19	117.14	117.19	52033
9/15/2016	12:43 PM	117.13	117.17	117.12	117.161	51803
9/15/2016	12:44 PM	117.092	117.13	117.09	117.13	77761
9/15/2016	12:45 PM	117.13	117.135	117.09	117.09	139444
9/15/2016	12:46 PM	117.125	117.1305	117.095	117.1205	54328
9/15/2016	12:47 PM	117.1	117.13	117.1	117.13	17509
9/15/2016	12:48 PM	117.1	117.13	117.09	117.1	23302
9/15/2016	12:49 PM	117.14	117.14	117.0964	117.11	10954
9/15/2016	12:50 PM	117.1	117.16	117.1	117.135	13463
9/15/2016	12:51 PM	117.13	117.13	117.09	117.1	27058
9/15/2016	12:52 PM	117.14	117.14	117.12	117.13	59042
9/15/2016	12:53 PM	117.14	117.14	117.1	117.14	36704
9/15/2016	12:54 PM	117.13	117.14	117.11	117.14	235399
9/15/2016	12:55 PM	117.1652	117.1652	117.13	117.13	128271
9/15/2016	12:56 PM	117.14	117.16	117.13	117.16	36098
9/15/2016	12:57 PM	117.16	117.165	117.12	117.14	43103
9/15/2016	12:58 PM	117.17	117.18	117.15	117.18	12488
9/15/2016	12:59 PM	117.185	117.19	117.17	117.17	3030
9/15/2016	1:00 PM	117.16	117.18	117.14	117.18	9495
9/15/2016	1:01 PM	117.24	117.24	117.17	117.17	101831
9/15/2016	1:02 PM	117.27	117.29	117.23	117.2335	31612
9/15/2016	1:03 PM	117.28	117.29	117.26	117.26	91966
9/15/2016	1:04 PM	117.301	117.33	117.27	117.29	133439
9/15/2016	1:05 PM	117.29	117.33	117.28	117.3	33405
9/15/2016	1:06 PM	117.28	117.31	117.28	117.3	6651
9/15/2016	1:07 PM	117.2705	117.33	117.2705	117.281	290720
9/15/2016	1:08 PM	117.255	117.27	117.24	117.27	27341
9/15/2016	1:09 PM	117.2263	117.257	117.2263	117.25	4921
9/15/2016	1:10 PM	117.255	117.269	117.22	117.22	30907
9/15/2016	1:11 PM	117.2033	117.268	117.2033	117.25	53054
9/15/2016	1:12 PM	117.19	117.21	117.18	117.2	35354
9/15/2016	1:13 PM	117.198	117.2	117.17	117.2	44354
9/15/2016	1:14 PM	117.21	117.22	117.18	117.1967	35551
9/15/2016	1:15 PM	117.15	117.21	117.12	117.21	85756
9/15/2016	1:16 PM	117.15	117.17	117.1401	117.15	11498
9/15/2016	1:17 PM	117.1734	117.19	117.14	117.149	14534
9/15/2016	1:18 PM	117.14	117.17	117.1	117.17	72519
9/15/2016	1:19 PM	117.26	117.27	117.159	117.159	58104
9/15/2016	1:20 PM	117.26	117.2633	117.23	117.2599	22784
9/15/2016	1:21 PM	117.23	117.27	117.23	117.25	76296
9/15/2016	1:22 PM	117.23	117.26	117.23	117.23	42900
9/15/2016	1:23 PM	117.23	117.241	117.2	117.23	23226
9/15/2016	1:24 PM	117.24	117.25	117.23	117.235	39315
9/15/2016	1:25 PM	117.26	117.278	117.23	117.24	40637
9/15/2016	1:26 PM	117.25	117.29	117.25	117.27	26124
9/15/2016	1:27 PM	117.26	117.27	117.22	117.24	21388
9/15/2016	1:28 PM	117.29	117.31	117.2699	117.2699	39438
9/15/2016	1:29 PM	117.22	117.29	117.19	117.29	38981
9/15/2016	1:30 PM	117.24	117.24	117.2	117.22	17975
9/15/2016	1:31 PM	117.23	117.26	117.21	117.26	69810
9/15/2016	1:32 PM	117.29	117.29	117.23	117.23	8641
9/15/2016	1:33 PM	117.31	117.32	117.29	117.299	43431
9/15/2016	1:34 PM	117.33	117.34	117.3	117.31	105050
9/15/2016	1:35 PM	117.365	117.365	117.32	117.33	47369
9/15/2016	1:36 PM	117.37	117.37	117.33	117.37	33538
9/15/2016	1:37 PM	117.3611	117.4	117.36	117.37	41409
9/15/2016	1:38 PM	117.36	117.37	117.34	117.37	37241
9/15/2016	1:39 PM	117.3705	117.38	117.35	117.36	13779
9/15/2016	1:40 PM	117.345	117.38	117.34	117.38	34950
9/15/2016	1:41 PM	117.37	117.37	117.33	117.335	19553
9/15/2016	1:42 PM	117.38	117.42	117.36	117.37	48923
9/15/2016	1:43 PM	117.45	117.47	117.38	117.38	137743
9/15/2016	1:44 PM	117.495	117.52	117.435	117.45	193607
9/15/2016	1:45 PM	117.51	117.52	117.47	117.49	127554
9/15/2016	1:46 PM	117.51	117.52	117.5	117.51	47793
9/15/2016	1:47 PM	117.5	117.51	117.48	117.51	31699
9/15/2016	1:48 PM	117.56	117.56	117.4905	117.5	110403
9/15/2016	1:49 PM	117.56	117.58	117.55	117.55	29979
9/15/2016	1:50 PM	117.57	117.5752	117.53	117.56	46526
9/15/2016	1:51 PM	117.56	117.58	117.5501	117.58	27809
9/15/2016	1:52 PM	117.5352	117.58	117.5301	117.56	20789
9/15/2016	1:53 PM	117.5	117.53	117.48	117.53	78063
9/15/2016	1:54 PM	117.53	117.54	117.51	117.51	44325
9/15/2016	1:55 PM	117.57	117.5736	117.52	117.5295	38963
9/15/2016	1:56 PM	117.57	117.58	117.56	117.56	22433
9/15/2016	1:57 PM	117.56	117.57	117.5408	117.57	24123
9/15/2016	1:58 PM	117.53	117.55	117.52	117.55	27888
9/15/2016	1:59 PM	117.569	117.57	117.53	117.53	84630
9/15/2016	2:00 PM	117.59	117.6	117.57	117.57	68777
9/15/2016	2:01 PM	117.57	117.61	117.57	117.5936	65795
9/15/2016	2:02 PM	117.56	117.58	117.55	117.56	25745
9/15/2016	2:03 PM	117.5605	117.5757	117.55	117.57	15714
9/15/2016	2:04 PM	117.58	117.6	117.57	117.58	34100
9/15/2016	2:05 PM	117.589	117.6	117.57	117.58	9042
9/15/2016	2:06 PM	117.59	117.606	117.58	117.6	43548
9/15/2016	2:07 PM	117.54	117.598	117.54	117.59	10850
9/15/2016	2:08 PM	117.55	117.57	117.541	117.55	23904
9/15/2016	2:09 PM	117.5542	117.56	117.53	117.55	25223
9/15/2016	2:10 PM	117.57	117.58	117.55	117.55	20117
9/15/2016	2:11 PM	117.561	117.59	117.56	117.57	7718
9/15/2016	2:12 PM	117.599	117.599	117.57	117.57	39645
9/15/2016	2:13 PM	117.57	117.59	117.57	117.59	12430
9/15/2016	2:14 PM	117.59	117.59	117.56	117.57	15397
9/15/2016	2:15 PM	117.599	117.6085	117.59	117.59	60269
9/15/2016	2:16 PM	117.64	117.68	117.6	117.6	101667
9/15/2016	2:17 PM	117.68	117.69	117.635	117.635	86843
9/15/2016	2:18 PM	117.7	117.7	117.66	117.68	64678
9/15/2016	2:19 PM	117.67	117.71	117.66	117.7099	48351
9/15/2016	2:20 PM	117.73	117.73	117.6647	117.67	90204
9/15/2016	2:21 PM	117.71	117.73	117.7	117.73	87823
9/15/2016	2:22 PM	117.71	117.73	117.71	117.711	56541
9/15/2016	2:23 PM	117.72	117.73	117.701	117.7101	44044
9/15/2016	2:24 PM	117.73	117.74	117.72	117.72	66416
9/15/2016	2:25 PM	117.75	117.75	117.73	117.73	55975
9/15/2016	2:26 PM	117.73	117.75	117.72	117.745	16352
9/15/2016	2:27 PM	117.71	117.73	117.71	117.73	29315
9/15/2016	2:28 PM	117.7	117.72	117.69	117.71	14220
9/15/2016	2:29 PM	117.6608	117.7	117.66	117.6937	29168
9/15/2016	2:30 PM	117.67	117.6705	117.64	117.67	24985
9/15/2016	2:31 PM	117.665	117.69	117.665	117.67	39212
9/15/2016	2:32 PM	117.67	117.68	117.67	117.675	11048
9/15/2016	2:33 PM	117.68	117.691	117.6701	117.6799	42439
9/15/2016	2:34 PM	117.68	117.69	117.6733	117.68	24512
9/15/2016	2:35 PM	117.69	117.71	117.675	117.68	77946
9/15/2016	2:36 PM	117.72	117.72	117.68	117.68	13245
9/15/2016	2:37 PM	117.688	117.72	117.67	117.72	18916
9/15/2016	2:38 PM	117.6701	117.6937	117.6701	117.69	14135
9/15/2016	2:39 PM	117.66	117.68	117.66	117.67	33526
9/15/2016	2:40 PM	117.68	117.69	117.663	117.67	22488
9/15/2016	2:41 PM	117.6669	117.67	117.66	117.67	1370
9/15/2016	2:42 PM	117.682	117.6825	117.66	117.6605	14696
9/15/2016	2:43 PM	117.71	117.72	117.68	117.69	14623
9/15/2016	2:44 PM	117.69	117.72	117.69	117.71	8205
9/15/2016	2:45 PM	117.7	117.7	117.66	117.68	42970
9/15/2016	2:46 PM	117.7	117.71	117.66	117.7001	48153
9/15/2016	2:47 PM	117.66	117.7	117.66	117.695	30723
9/15/2016	2:48 PM	117.65	117.66	117.635	117.657	24184
9/15/2016	2:49 PM	117.67	117.67	117.65	117.65	26772
9/15/2016	2:50 PM	117.677	117.69	117.66	117.66	23949
9/15/2016	2:51 PM	117.68	117.68	117.65	117.675	20268
9/15/2016	2:52 PM	117.66	117.69	117.66	117.68	18941
9/15/2016	2:53 PM	117.67	117.68	117.65	117.66	73261
9/15/2016	2:54 PM	117.69	117.695	117.655	117.66	52378
9/15/2016	2:55 PM	117.7	117.7	117.68	117.69	27496
9/15/2016	2:56 PM	117.73	117.735	117.7	117.7	56665
9/15/2016	2:57 PM	117.75	117.75	117.72	117.72	40348
9/15/2016	2:58 PM	117.75	117.78	117.745	117.75	60262
9/15/2016	2:59 PM	117.7337	117.75	117.72	117.74	8791
9/15/2016	3:00 PM	117.74	117.74	117.7	117.73	18212
9/15/2016	3:01 PM	117.73	117.75	117.73	117.73	25548
9/15/2016	3:02 PM	117.78	117.79	117.73	117.73	30191
9/15/2016	3:03 PM	117.77	117.78	117.76	117.78	59889
9/15/2016	3:04 PM	117.8011	117.809	117.77	117.77	20998
9/15/2016	3:05 PM	117.805	117.805	117.785	117.8001	38940
9/15/2016	3:06 PM	117.79	117.8	117.78	117.8	44702
9/15/2016	3:07 PM	117.81	117.815	117.77	117.78	25349
9/15/2016	3:08 PM	117.7699	117.8	117.76	117.8	44259
9/15/2016	3:09 PM	117.72	117.78	117.72	117.77	44191
9/15/2016	3:10 PM	117.71	117.72	117.7	117.72	20263
9/15/2016	3:11 PM	117.67	117.71	117.655	117.71	32338
9/15/2016	3:12 PM	117.68	117.68	117.67	117.67	42517
9/15/2016	3:13 PM	117.66	117.69	117.63	117.68	25998
9/15/2016	3:14 PM	117.69	117.69	117.66	117.66	16604
9/15/2016	3:15 PM	117.695	117.7	117.6836	117.69	12357
9/15/2016	3:16 PM	117.6864	117.7	117.68	117.695	24045
9/15/2016	3:17 PM	117.67	117.6993	117.66	117.687	8112
9/15/2016	3:18 PM	117.59	117.665	117.58	117.6648	39475
9/15/2016	3:19 PM	117.5507	117.61	117.5507	117.5804	68217
9/15/2016	3:20 PM	117.58	117.6	115.8573	117.56	444584
9/15/2016	3:21 PM	117.59	117.59	117.561	117.588	27742
9/15/2016	3:22 PM	117.62	117.6393	117.58	117.6	100548
9/15/2016	3:23 PM	117.62	117.636	117.59	117.61	43493
9/15/2016	3:24 PM	117.6	117.62	117.5835	117.62	14370
9/15/2016	3:25 PM	117.58	117.61	117.56	117.59	81599
9/15/2016	3:26 PM	117.61	117.61	117.57	117.571	41118
9/15/2016	3:27 PM	117.59	117.62	117.59	117.6064	22789
9/15/2016	3:28 PM	117.605	117.61	117.54	117.589	50337
9/15/2016	3:29 PM	117.6096	117.629	117.595	117.6	83906
9/15/2016	3:30 PM	117.62	117.635	117.59	117.6	57497
9/15/2016	3:31 PM	117.65	117.6575	117.61	117.6199	54998
9/15/2016	3:32 PM	117.64	117.65	117.59	117.64	59522
9/15/2016	3:33 PM	117.63	117.68	117.63	117.64	113458
9/15/2016	3:34 PM	117.67	117.67	117.64	117.64	60213
9/15/2016	3:35 PM	117.63	117.67	117.61	117.66	105135
9/15/2016	3:36 PM	117.63	117.641	117.61	117.6344	34649
9/15/2016	3:37 PM	117.6449	117.645	117.63	117.63	12937
9/15/2016	3:38 PM	117.667	117.68	117.64	117.65	28925
9/15/2016	3:39 PM	117.67	117.67	117.64	117.6671	36252
9/15/2016	3:40 PM	117.74	117.74	117.67	117.67	105917
9/15/2016	3:41 PM	117.715	117.74	117.69	117.74	43076
9/15/2016	3:42 PM	117.73	117.74	117.71	117.72	69278
9/15/2016	3:43 PM	117.75	117.755	117.72	117.73	72197
9/15/2016	3:44 PM	117.742	117.75	117.74	117.75	46598
9/15/2016	3:45 PM	117.722	117.75	117.72	117.74	51265
9/15/2016	3:46 PM	117.7605	117.7698	117.72	117.72	53707
9/15/2016	3:47 PM	117.7	117.76	117.69	117.76	39909
9/15/2016	3:48 PM	117.73	117.73	117.707	117.707	33314
9/15/2016	3:49 PM	117.71	117.73	117.7	117.72	68572
9/15/2016	3:50 PM	117.71	117.73	117.69	117.7101	179350
9/15/2016	3:51 PM	117.68	117.71	117.67	117.71	119486
9/15/2016	3:52 PM	117.67	117.67	117.65	117.67	57976
9/15/2016	3:53 PM	117.63	117.67	117.6	117.67	89792
9/15/2016	3:54 PM	117.669	117.67	117.62	117.62	63000
9/15/2016	3:55 PM	117.6599	117.67	117.63	117.665	288143
9/15/2016	3:56 PM	117.65	117.655	117.63	117.65	104565
9/15/2016	3:57 PM	117.67	117.67	117.63	117.6423	165071
9/15/2016	3:58 PM	117.69	117.71	117.66	117.6699	195690
9/15/2016	3:59 PM	117.67	117.6999	117.67	117.695	320320
9/15/2016	4:00 PM	117.64	117.72	117.64	117.67	1934157
9/16/2016	9:31 AM	117.3612	117.38	117.16	117.23	330394
9/16/2016	9:32 AM	117.1	117.39	117.1	117.36	123483
9/16/2016	9:33 AM	117.127	117.14	117.06	117.1	151629
9/16/2016	9:34 AM	117.19	117.275	117.12	117.13	107442
9/16/2016	9:35 AM	117.15	117.19	117.1	117.19	96291
9/16/2016	9:36 AM	117.01	117.15	117	117.15	135057
9/16/2016	9:37 AM	117.07	117.09	116.98	117.01	139191
9/16/2016	9:38 AM	117.03	117.1001	117.03	117.07	68361
9/16/2016	9:39 AM	117.1	117.1	116.98	117.03	55940
9/16/2016	9:40 AM	117.12	117.17	117.06	117.0958	63056
9/16/2016	9:41 AM	117.25	117.28	117.14	117.14	141542
9/16/2016	9:42 AM	117.1	117.25	117.1	117.24	127253
9/16/2016	9:43 AM	117.07	117.11	117.03	117.11	70061
9/16/2016	9:44 AM	117.07	117.09	117.03	117.065	51191
9/16/2016	9:45 AM	117.17	117.24	117.07	117.07	120265
9/16/2016	9:46 AM	117.15	117.18	117.14	117.16	78649
9/16/2016	9:47 AM	117.17	117.22	117.1	117.13	65149
9/16/2016	9:48 AM	117.24	117.24	117.13	117.16	139761
9/16/2016	9:49 AM	117.25	117.26	117.19	117.22	169681
9/16/2016	9:50 AM	117.19	117.32	117.18	117.25	232672
9/16/2016	9:51 AM	117.1	117.17	117.07	117.17	202001
9/16/2016	9:52 AM	117.12	117.18	117.0792	117.1	150069
9/16/2016	9:53 AM	117.04	117.11	117.03	117.11	110805
9/16/2016	9:54 AM	117	117.085	116.97	117.04	116164
9/16/2016	9:55 AM	117.02	117.03	116.97	117	88775
9/16/2016	9:56 AM	116.99	117.02	116.96	117.01	43507
9/16/2016	9:57 AM	117.0242	117.058	116.94	116.99	119342
9/16/2016	9:58 AM	117.07	117.08	117.02	117.0293	88200
9/16/2016	9:59 AM	116.98	117.08	116.98	117.06	79702
9/16/2016	10:00 AM	117.03	117.05	116.96	116.98	61538
9/16/2016	10:01 AM	116.98	117.05	116.97	117.03	114161
9/16/2016	10:02 AM	116.88	116.99	116.88	116.96	151678
9/16/2016	10:03 AM	116.86	116.9011	116.81	116.87	174629
9/16/2016	10:04 AM	116.84	116.9	116.84	116.85	49826
9/16/2016	10:05 AM	116.8543	116.89	116.85	116.85	63101
9/16/2016	10:06 AM	116.85	116.88	116.83	116.85	54143
9/16/2016	10:07 AM	116.75	116.84	116.75	116.84	124534
9/16/2016	10:08 AM	116.73	116.76	116.71	116.74	107960
9/16/2016	10:09 AM	116.77	116.81	116.73	116.73	99004
9/16/2016	10:10 AM	116.82	116.83	116.77	116.781	103238
9/16/2016	10:11 AM	116.89	116.93	116.81	116.82	153790
9/16/2016	10:12 AM	116.89	116.91	116.84	116.88	89381
9/16/2016	10:13 AM	116.85	116.89	116.83	116.88	42916
9/16/2016	10:14 AM	116.85	116.88	116.83	116.84	54566
9/16/2016	10:15 AM	116.92	116.93	116.83	116.85	70319
9/16/2016	10:16 AM	116.89	116.92	116.87	116.91	65031
9/16/2016	10:17 AM	116.95	116.95	116.86	116.88	101250
9/16/2016	10:18 AM	117.03	117.04	116.92	116.94	53633
9/16/2016	10:19 AM	117.03	117.08	117.01	117.02	70063
9/16/2016	10:20 AM	116.98	117.03	116.95	117.02	53324
9/16/2016	10:21 AM	116.93	116.97	116.93	116.97	14366
9/16/2016	10:22 AM	116.95	116.9663	116.914	116.93	19791
9/16/2016	10:23 AM	116.91	116.959	116.89	116.959	44523
9/16/2016	10:24 AM	116.97	116.981	116.89	116.89	45464
9/16/2016	10:25 AM	116.89	116.96	116.89	116.96	20722
9/16/2016	10:26 AM	116.77	116.89	116.77	116.89	94300
9/16/2016	10:27 AM	116.8	116.83	116.788	116.79	17002
9/16/2016	10:28 AM	116.91	116.91	116.82	116.82	28696
9/16/2016	10:29 AM	116.81	116.93	116.8	116.92	16910
9/16/2016	10:30 AM	116.89	116.9179	116.77	116.81	60189
9/16/2016	10:31 AM	116.95	116.9562	116.86	116.88	74784
9/16/2016	10:32 AM	117.02	117.04	116.9	116.96	56749
9/16/2016	10:33 AM	117.01	117.02	116.98	117.02	42327
9/16/2016	10:34 AM	116.95	117.01	116.95	117.01	56107
9/16/2016	10:35 AM	116.941	116.98	116.93	116.94	14777
9/16/2016	10:36 AM	116.99	116.99	116.9262	116.94	17207
9/16/2016	10:37 AM	116.95	116.99	116.94	116.99	34453
9/16/2016	10:38 AM	116.9258	116.97	116.9248	116.95	8517
9/16/2016	10:39 AM	116.99	117	116.89	116.92	135426
9/16/2016	10:40 AM	117.11	117.13	116.98	116.98	157087
9/16/2016	10:41 AM	117.1	117.12	117.081	117.12	75995
9/16/2016	10:42 AM	117.2	117.2	117.11	117.11	53227
9/16/2016	10:43 AM	117.185	117.22	117.18	117.19	94253
9/16/2016	10:44 AM	117.19	117.2	117.17	117.19	47583
9/16/2016	10:45 AM	117.195	117.21	117.18	117.195	85143
9/16/2016	10:46 AM	117.2462	117.27	117.2	117.2	34211
9/16/2016	10:47 AM	117.23	117.26	117.21	117.25	31357
9/16/2016	10:48 AM	117.28	117.29	117.21	117.23	85147
9/16/2016	10:49 AM	117.2313	117.3	117.23	117.28	69628
9/16/2016	10:50 AM	117.21	117.23	117.2	117.23	44247
9/16/2016	10:51 AM	117.171	117.225	117.17	117.21	49518
9/16/2016	10:52 AM	117.19	117.2	117.1757	117.18	12175
9/16/2016	10:53 AM	117.22	117.2201	117.19	117.19	18913
9/16/2016	10:54 AM	117.21	117.25	117.21	117.23	21936
9/16/2016	10:55 AM	117.16	117.21	117.151	117.21	6503
9/16/2016	10:56 AM	117.14	117.16	117.12	117.15	14579
9/16/2016	10:57 AM	117.14	117.15	117.1207	117.14	9708
9/16/2016	10:58 AM	117.06	117.14	117.06	117.14	35774
9/16/2016	10:59 AM	117.08	117.12	117.05	117.06	67325
9/16/2016	11:00 AM	117.0011	117.07	117	117.07	53631
9/16/2016	11:01 AM	117.04	117.06	117	117	19539
9/16/2016	11:02 AM	116.988	117.04	116.95	117.04	56042
9/16/2016	11:03 AM	116.97	117	116.9535	116.99	23142
9/16/2016	11:04 AM	116.94	116.97	116.9043	116.97	19518
9/16/2016	11:05 AM	116.95	116.96	116.9292	116.93	15466
9/16/2016	11:06 AM	116.94	116.95	116.9	116.93	36870
9/16/2016	11:07 AM	116.91	116.955	116.91	116.95	12440
9/16/2016	11:08 AM	116.94	116.945	116.91	116.91	12341
9/16/2016	11:09 AM	116.92	116.94	116.919	116.94	20723
9/16/2016	11:10 AM	116.85	116.92	116.85	116.92	44010
9/16/2016	11:11 AM	116.929	116.93	116.86	116.86	53287
9/16/2016	11:12 AM	116.92	116.95	116.911	116.9269	32003
9/16/2016	11:13 AM	116.9876	117	116.93	116.93	33237
9/16/2016	11:14 AM	116.99	117	116.97	116.99	14742
9/16/2016	11:15 AM	116.98	117	116.98	117	15431
9/16/2016	11:16 AM	117.01	117.05	116.95	116.97	63819
9/16/2016	11:17 AM	116.98	117.02	116.98	117.01	19698
9/16/2016	11:18 AM	116.94	116.98	116.93	116.97	107034
9/16/2016	11:19 AM	116.89	116.93	116.88	116.93	48715
9/16/2016	11:20 AM	116.92	116.92	116.8749	116.89	17998
9/16/2016	11:21 AM	117	117.01	116.91	116.91	41240
9/16/2016	11:22 AM	117.04	117.04	116.99	117.0093	25027
9/16/2016	11:23 AM	117.09	117.0964	117.05	117.05	66416
9/16/2016	11:24 AM	117.04	117.09	117.02	117.09	58892
9/16/2016	11:25 AM	117.035	117.0727	117.03	117.04	34839
9/16/2016	11:26 AM	117.04	117.04	116.99	117.03	58256
9/16/2016	11:27 AM	117.02	117.04	116.99	117.03	14395
9/16/2016	11:28 AM	117.0249	117.025	116.99	117.01	19500
9/16/2016	11:29 AM	117.025	117.04	117.01	117.02	50983
9/16/2016	11:30 AM	116.97	117.015	116.9252	117.01	100054
9/16/2016	11:31 AM	117.01	117.01	116.979	116.98	23676
9/16/2016	11:32 AM	116.97	117.01	116.95	117.01	9656
9/16/2016	11:33 AM	116.93	116.985	116.93	116.95	22389
9/16/2016	11:34 AM	116.94	116.955	116.915	116.95	64814
9/16/2016	11:35 AM	116.98	117.01	116.95	116.95	11297
9/16/2016	11:36 AM	117.0193	117.0193	116.97	116.99	8716
9/16/2016	11:37 AM	117.09	117.109	117.02	117.02	40529
9/16/2016	11:38 AM	117.1	117.12	117.06	117.1	16785
9/16/2016	11:39 AM	117.089	117.11	117.06	117.11	24464
9/16/2016	11:40 AM	117.08	117.09	117.0402	117.08	58646
9/16/2016	11:41 AM	117.09	117.1	117.05	117.07	23482
9/16/2016	11:42 AM	117.09	117.14	117.083	117.09	34530
9/16/2016	11:43 AM	117.08	117.1	117.05	117.0875	12926
9/16/2016	11:44 AM	117.1049	117.12	117.08	117.08	22330
9/16/2016	11:45 AM	117.09	117.1199	117.07	117.1199	5437
9/16/2016	11:46 AM	117.08	117.08	117.06	117.08	9687
9/16/2016	11:47 AM	117.15	117.185	117.09	117.09	32068
9/16/2016	11:48 AM	117.12	117.146	117.11	117.14	30069
9/16/2016	11:49 AM	117.11	117.1499	117.105	117.12	32188
9/16/2016	11:50 AM	117.1	117.11	117.09	117.1	10174
9/16/2016	11:51 AM	117.06	117.11	117.045	117.11	15255
9/16/2016	11:52 AM	117.08	117.0845	117.05	117.07	9441
9/16/2016	11:53 AM	117.065	117.08	117.045	117.08	8935
9/16/2016	11:54 AM	117.05	117.08	117.05	117.07	9344
9/16/2016	11:55 AM	117.05	117.07	117.045	117.05	39420
9/16/2016	11:56 AM	117.04	117.05	116.99	117.04	49460
9/16/2016	11:57 AM	117.03	117.05	117.02	117.04	5695
9/16/2016	11:58 AM	117.06	117.06	117.01	117.02	15725
9/16/2016	11:59 AM	117.07	117.09	117.045	117.06	10206
9/16/2016	12:00 PM	117.065	117.07	117.05	117.07	4266
9/16/2016	12:01 PM	117.05	117.07	117.035	117.07	19264
9/16/2016	12:02 PM	117.03	117.06	117.03	117.05	9776
9/16/2016	12:03 PM	117.13	117.14	117.03	117.03	22702
9/16/2016	12:04 PM	117.0799	117.12	117.0799	117.12	4519
9/16/2016	12:05 PM	117.08	117.11	117.07	117.088	34220
9/16/2016	12:06 PM	117.11	117.11	117.07	117.08	9924
9/16/2016	12:07 PM	117.17	117.17	117.11	117.11	22888
9/16/2016	12:08 PM	117.19	117.19	117.15	117.16	5318
9/16/2016	12:09 PM	117.16	117.2	117.16	117.19	29875
9/16/2016	12:10 PM	117.18	117.18	117.1508	117.16	22435
9/16/2016	12:11 PM	117.21	117.21	117.19	117.19	45124
9/16/2016	12:12 PM	117.18	117.2099	117.17	117.2	15731
9/16/2016	12:13 PM	117.18	117.18	117.15	117.1725	7200
9/16/2016	12:14 PM	117.13	117.18	117.13	117.1763	28174
9/16/2016	12:15 PM	117.12	117.15	117.12	117.12	18359
9/16/2016	12:16 PM	117.14	117.14	117.12	117.12	6432
9/16/2016	12:17 PM	117.12	117.14	117.106	117.14	14524
9/16/2016	12:18 PM	117.16	117.16	117.1207	117.1207	6934
9/16/2016	12:19 PM	117.17	117.18	117.16	117.16	5896
9/16/2016	12:20 PM	117.16	117.1975	117.16	117.18	41491
9/16/2016	12:21 PM	117.19	117.2	117.16	117.16	5129
9/16/2016	12:22 PM	117.19	117.23	117.185	117.2	36390
9/16/2016	12:23 PM	117.19	117.2	117.16	117.19	45980
9/16/2016	12:24 PM	117.22	117.23	117.17	117.19	10140
9/16/2016	12:25 PM	117.25	117.25	117.22	117.22	19178
9/16/2016	12:26 PM	117.25	117.25	117.2339	117.241	17357
9/16/2016	12:27 PM	117.27	117.28	117.25	117.25	8399
9/16/2016	12:28 PM	117.26	117.289	117.25	117.26	33364
9/16/2016	12:29 PM	117.21	117.2615	117.2067	117.2615	20952
9/16/2016	12:30 PM	117.22	117.23	117.19	117.2	78578
9/16/2016	12:31 PM	117.26	117.265	117.24	117.24	26955
9/16/2016	12:32 PM	117.1901	117.25	117.19	117.25	8360
9/16/2016	12:33 PM	117.18	117.2	117.1775	117.2	8695
9/16/2016	12:34 PM	117.18	117.19	117.179	117.18	27057
9/16/2016	12:35 PM	117.15	117.19	117.1307	117.1842	69216
9/16/2016	12:36 PM	117.14	117.17	117.14	117.15	7382
9/16/2016	12:37 PM	117.2	117.2	117.14	117.14	10423
9/16/2016	12:38 PM	117.18	117.21	117.17	117.19	10494
9/16/2016	12:39 PM	117.17	117.17	117.155	117.16	5802
9/16/2016	12:40 PM	117.18	117.2	117.167	117.17	8302
9/16/2016	12:41 PM	117.062	117.19	117.05	117.19	26640
9/16/2016	12:42 PM	117.07	117.09	117.061	117.061	18999
9/16/2016	12:43 PM	117.05	117.07	117.035	117.07	18738
9/16/2016	12:44 PM	117.041	117.05	117.04	117.049	4809
9/16/2016	12:45 PM	117.06	117.07	117.041	117.041	17832
9/16/2016	12:46 PM	117.05	117.069	117.0474	117.069	16280
9/16/2016	12:47 PM	117.05	117.06	117.04	117.05	7659
9/16/2016	12:48 PM	117.03	117.0575	117.02	117.0575	9070
9/16/2016	12:49 PM	117.1	117.14	117.04	117.04	55392
9/16/2016	12:50 PM	117.09	117.1	117.07	117.1	24682
9/16/2016	12:51 PM	117.0552	117.095	117.05	117.09	32777
9/16/2016	12:52 PM	117.11	117.12	117.06	117.06	22315
9/16/2016	12:53 PM	117.13	117.145	117.1	117.11	9243
9/16/2016	12:54 PM	117.12	117.14	117.08	117.11	10354
9/16/2016	12:55 PM	117.15	117.15	117.12	117.13	7347
9/16/2016	12:56 PM	117.13	117.16	117.12	117.15	20592
9/16/2016	12:57 PM	117.09	117.14	117.09	117.13	12661
9/16/2016	12:58 PM	117.1	117.1	117.0807	117.09	7600
9/16/2016	12:59 PM	117.1052	117.11	117.0925	117.1	27125
9/16/2016	1:00 PM	117.04	117.1	117.04	117.1	17677
9/16/2016	1:01 PM	117.06	117.075	117.04	117.04	11736
9/16/2016	1:02 PM	117.07	117.11	117.05	117.0501	11090
9/16/2016	1:03 PM	117.08	117.1	117.08	117.08	9918
9/16/2016	1:04 PM	117.13	117.13	117.08	117.08	10077
9/16/2016	1:05 PM	117.13	117.14	117.12	117.13	3200
9/16/2016	1:06 PM	117.11	117.13	117.1	117.12	2160
9/16/2016	1:07 PM	117.05	117.1	117.05	117.1	21512
9/16/2016	1:08 PM	117.08	117.08	117.0365	117.05	10307
9/16/2016	1:09 PM	117.0274	117.08	117.02	117.08	19892
9/16/2016	1:10 PM	117.07	117.07	117.03	117.03	9493
9/16/2016	1:11 PM	117.0699	117.07	117.04	117.05	4800
9/16/2016	1:12 PM	117.11	117.11	117.07	117.07	13336
9/16/2016	1:13 PM	117.09	117.14	117.09	117.11	47242
9/16/2016	1:14 PM	117.05	117.09	117.05	117.08	22074
9/16/2016	1:15 PM	117.02	117.05	117	117.03	30300
9/16/2016	1:16 PM	117.06	117.06	116.9933	117.01	29234
9/16/2016	1:17 PM	116.99	117.05	116.984	117.05	37567
9/16/2016	1:18 PM	117.02	117.02	116.99	117	30952
9/16/2016	1:19 PM	117.015	117.03	117	117.01	22203
9/16/2016	1:20 PM	117	117.03	117	117.02	26668
9/16/2016	1:21 PM	117.03	117.03	116.97	116.99	39012
9/16/2016	1:22 PM	116.981	117.03	116.9807	117.03	28029
9/16/2016	1:23 PM	117.01	117.01	116.97	116.98	34616
9/16/2016	1:24 PM	117.0238	117.03	117	117.01	40807
9/16/2016	1:25 PM	117.05	117.05	117.02	117.02	12911
9/16/2016	1:26 PM	117.015	117.04	116.98	117.04	27118
9/16/2016	1:27 PM	117.0313	117.045	117	117.01	48048
9/16/2016	1:28 PM	117.03	117.0552	117.01	117.03	40032
9/16/2016	1:29 PM	116.99	117.025	116.99	117.02	111841
9/16/2016	1:30 PM	116.97	117	116.97	116.981	23612
9/16/2016	1:31 PM	117.0038	117.01	116.97	116.98	31858
9/16/2016	1:32 PM	117.01	117.02	117	117.01	7995
9/16/2016	1:33 PM	117	117.03	117	117.01	56759
9/16/2016	1:34 PM	116.97	116.99	116.9589	116.99	31102
9/16/2016	1:35 PM	116.93	116.9586	116.93	116.955	15728
9/16/2016	1:36 PM	116.89	116.92	116.89	116.92	64890
9/16/2016	1:37 PM	116.9009	116.92	116.89	116.89	26992
9/16/2016	1:38 PM	116.976	117	116.907	116.907	43888
9/16/2016	1:39 PM	116.95	116.98	116.95	116.98	11448
9/16/2016	1:40 PM	116.94	116.96	116.93	116.95	9847
9/16/2016	1:41 PM	116.93	116.94	116.92	116.93	5685
9/16/2016	1:42 PM	116.93	116.93	116.9233	116.93	3048
9/16/2016	1:43 PM	116.9	116.94	116.9	116.935	65232
9/16/2016	1:44 PM	116.886	116.9	116.86	116.9	128712
9/16/2016	1:45 PM	116.8492	116.88	116.82	116.88	48609
9/16/2016	1:46 PM	116.8	116.84	116.79	116.84	151910
9/16/2016	1:47 PM	116.81	116.81	116.78	116.79	30671
9/16/2016	1:48 PM	116.82	116.82	116.79	116.81	26126
9/16/2016	1:49 PM	116.88	116.88	116.81	116.81	17208
9/16/2016	1:50 PM	116.88	116.88	116.85	116.8799	17946
9/16/2016	1:51 PM	116.86	116.88	116.85	116.88	25697
9/16/2016	1:52 PM	116.87	116.89	116.85	116.855	11095
9/16/2016	1:53 PM	116.8573	116.87	116.85	116.87	8400
9/16/2016	1:54 PM	116.9	116.92	116.86	116.86	33938
9/16/2016	1:55 PM	116.92	116.92	116.89	116.9	18369
9/16/2016	1:56 PM	116.89	116.92	116.89	116.92	23106
9/16/2016	1:57 PM	116.8792	116.89	116.86	116.89	6400
9/16/2016	1:58 PM	116.885	116.89	116.87	116.87	9415
9/16/2016	1:59 PM	116.86	116.88	116.85	116.88	69607
9/16/2016	2:00 PM	116.89	116.92	116.85	116.86	66534
9/16/2016	2:01 PM	116.86	116.89	116.8307	116.87	125507
9/16/2016	2:02 PM	116.85	116.85	116.81	116.85	56985
9/16/2016	2:03 PM	116.87	116.889	116.8544	116.86	22184
9/16/2016	2:04 PM	116.83	116.89	116.83	116.86	16079
9/16/2016	2:05 PM	116.87	116.87	116.83	116.83	12096
9/16/2016	2:06 PM	116.89	116.9	116.85	116.87	9642
9/16/2016	2:07 PM	116.97	116.98	116.8799	116.88	19411
9/16/2016	2:08 PM	116.98	116.9899	116.94	116.97	28200
9/16/2016	2:09 PM	116.9999	117.01	116.979	116.9852	29073
9/16/2016	2:10 PM	117.01	117.01	116.98	116.987	14565
9/16/2016	2:11 PM	117	117.029	117	117.01	26014
9/16/2016	2:12 PM	116.98	117.005	116.98	117.005	12295
9/16/2016	2:13 PM	117.08	117.09	116.99	116.99	36719
9/16/2016	2:14 PM	117.05	117.09	117.04	117.0793	24190
9/16/2016	2:15 PM	117.03	117.06	117.0207	117.0599	17281
9/16/2016	2:16 PM	117.01	117.04	117	117.04	6400
9/16/2016	2:17 PM	117.035	117.05	117.01	117.0149	17013
9/16/2016	2:18 PM	117.0299	117.03	116.99	117.03	12423
9/16/2016	2:19 PM	117	117.06	117	117.02	18807
9/16/2016	2:20 PM	117.02	117.02	116.99	117.01	22011
9/16/2016	2:21 PM	117.04	117.04	117.01	117.0255	8883
9/16/2016	2:22 PM	117.02	117.03	117	117.03	7181
9/16/2016	2:23 PM	117.02	117.04	117.0065	117.02	38331
9/16/2016	2:24 PM	117.05	117.065	117.0199	117.0199	6725
9/16/2016	2:25 PM	117.02	117.05	117.02	117.05	2500
9/16/2016	2:26 PM	117.02	117.03	117	117.01	19616
9/16/2016	2:27 PM	117.02	117.03	117	117.03	9296
9/16/2016	2:28 PM	117.01	117.035	117	117.03	13914
9/16/2016	2:29 PM	117.03	117.04	117	117	7500
9/16/2016	2:30 PM	117.05	117.06	117.03	117.03	3965
9/16/2016	2:31 PM	117.08	117.12	117.05	117.05	61189
9/16/2016	2:32 PM	117.12	117.13	117.07	117.091	89139
9/16/2016	2:33 PM	117.13	117.1399	117.1	117.125	32975
9/16/2016	2:34 PM	117.13	117.15	117.13	117.14	13455
9/16/2016	2:35 PM	117.11	117.13	117.11	117.13	5533
9/16/2016	2:36 PM	117.139	117.14	117.1162	117.1162	11195
9/16/2016	2:37 PM	117.12	117.16	117.1029	117.14	126717
9/16/2016	2:38 PM	117.11	117.12	117.11	117.115	3329
9/16/2016	2:39 PM	117.08	117.1	117.07	117.1	37893
9/16/2016	2:40 PM	117.1	117.11	117.0893	117.09	18045
9/16/2016	2:41 PM	117.09	117.1	117.08	117.1	3465
9/16/2016	2:42 PM	117.09	117.1	117.08	117.1	11229
9/16/2016	2:43 PM	117.17	117.18	117.0866	117.1	17359
9/16/2016	2:44 PM	117.18	117.19	117.16	117.1739	35745
9/16/2016	2:45 PM	117.21	117.22	117.1747	117.18	35847
9/16/2016	2:46 PM	117.18	117.2123	117.18	117.2123	25042
9/16/2016	2:47 PM	117.1799	117.19	117.1701	117.18	10613
9/16/2016	2:48 PM	117.22	117.22	117.17	117.17	9851
9/16/2016	2:49 PM	117.21	117.23	117.205	117.2165	13288
9/16/2016	2:50 PM	117.1701	117.23	117.1701	117.214	86945
9/16/2016	2:51 PM	117.16	117.19	117.15	117.18	36671
9/16/2016	2:52 PM	117.17	117.18	117.1525	117.1525	20249
9/16/2016	2:53 PM	117.18	117.18	117.15	117.1799	13670
9/16/2016	2:54 PM	117.17	117.19	117.17	117.19	3300
9/16/2016	2:55 PM	117.18	117.2	117.17	117.181	21234
9/16/2016	2:56 PM	117.1	117.17	117.1	117.16	54025
9/16/2016	2:57 PM	117.08	117.1	117.06	117.094	60967
9/16/2016	2:58 PM	117.1	117.12	117.09	117.09	14389
9/16/2016	2:59 PM	117.06	117.0974	117.05	117.09	21915
9/16/2016	3:00 PM	117.06	117.08	117.05	117.06	29090
9/16/2016	3:01 PM	117.09	117.1	117.03	117.05	37751
9/16/2016	3:02 PM	117.07	117.1	117.0665	117.09	19469
9/16/2016	3:03 PM	117.15	117.16	117.06	117.07	71798
9/16/2016	3:04 PM	117.14	117.15	117.12	117.15	12004
9/16/2016	3:05 PM	117.155	117.165	117.14	117.14	10067
9/16/2016	3:06 PM	117.17	117.2	117.16	117.16	31894
9/16/2016	3:07 PM	117.15	117.175	117.149	117.16	81920
9/16/2016	3:08 PM	117.17	117.17	117.14	117.15	22762
9/16/2016	3:09 PM	117.195	117.2	117.18	117.18	8004
9/16/2016	3:10 PM	117.15	117.195	117.15	117.19	14482
9/16/2016	3:11 PM	117.12	117.15	117.1052	117.149	24545
9/16/2016	3:12 PM	117.09	117.12	117.08	117.119	18762
9/16/2016	3:13 PM	117.11	117.115	117.08	117.09	107768
9/16/2016	3:14 PM	117.12	117.135	117.1099	117.11	40199
9/16/2016	3:15 PM	117.18	117.19	117.11	117.11	46894
9/16/2016	3:16 PM	117.1708	117.18	117.16	117.17	70392
9/16/2016	3:17 PM	117.16	117.1863	117.15	117.17	30576
9/16/2016	3:18 PM	117.18	117.2	117.15	117.15	32644
9/16/2016	3:19 PM	117.16	117.19	117.15	117.18	37598
9/16/2016	3:20 PM	117.14	117.16	117.13	117.15	13161
9/16/2016	3:21 PM	117.16	117.18	117.15	117.15	22316
9/16/2016	3:22 PM	117.2068	117.225	117.16	117.16	43490
9/16/2016	3:23 PM	117.2	117.2	117.18	117.2	48731
9/16/2016	3:24 PM	117.15	117.2063	117.1402	117.2	20986
9/16/2016	3:25 PM	117.17	117.18	117.14	117.15	34867
9/16/2016	3:26 PM	117.1565	117.195	117.1565	117.16	12604
9/16/2016	3:27 PM	117.16	117.175	117.14	117.15	22493
9/16/2016	3:28 PM	117.2	117.205	117.17	117.17	11150
9/16/2016	3:29 PM	117.18	117.2099	117.17	117.2	10976
9/16/2016	3:30 PM	117.19	117.22	117.18	117.18	25768
9/16/2016	3:31 PM	117.24	117.26	117.1925	117.2	29371
9/16/2016	3:32 PM	117.29	117.31	117.22	117.23	61543
9/16/2016	3:33 PM	117.33	117.37	117.28	117.29	105176
9/16/2016	3:34 PM	117.36	117.39	117.339	117.34	44278
9/16/2016	3:35 PM	117.345	117.38	117.34	117.359	110000
9/16/2016	3:36 PM	117.335	117.365	117.331	117.34	52513
9/16/2016	3:37 PM	117.36	117.37	117.3392	117.3392	36462
9/16/2016	3:38 PM	117.37	117.37	117.35	117.36	33030
9/16/2016	3:39 PM	117.36	117.36	117.34	117.36	92843
9/16/2016	3:40 PM	117.36	117.395	117.355	117.36	56527
9/16/2016	3:41 PM	117.36	117.38	117.35	117.365	23206
9/16/2016	3:42 PM	117.32	117.37	117.32	117.36	70714
9/16/2016	3:43 PM	117.3	117.32	117.29	117.32	52694
9/16/2016	3:44 PM	117.325	117.34	117.3	117.3	44039
9/16/2016	3:45 PM	117.31	117.32	117.3	117.32	35074
9/16/2016	3:46 PM	117.36	117.37	117.32	117.32	32754
9/16/2016	3:47 PM	117.36	117.37	117.32	117.365	44094
9/16/2016	3:48 PM	117.38	117.39	117.3501	117.36	35772
9/16/2016	3:49 PM	117.39	117.39	117.34	117.38	43229
9/16/2016	3:50 PM	117.4	117.412	117.37	117.39	107878
9/16/2016	3:51 PM	117.36	117.39	117.36	117.39	156729
9/16/2016	3:52 PM	117.365	117.38	117.36	117.37	75487
9/16/2016	3:53 PM	117.34	117.39	117.34	117.37	67131
9/16/2016	3:54 PM	117.35	117.3574	117.33	117.34	149480
9/16/2016	3:55 PM	117.36	117.36	117.33	117.34	85712
9/16/2016	3:56 PM	117.37	117.37	117.33	117.36	318280
9/16/2016	3:57 PM	117.38	117.39	117.37	117.37	201916
9/16/2016	3:58 PM	117.3	117.3864	117.3	117.38	347285
9/16/2016	3:59 PM	117.28	117.319	117.27	117.305	278769
9/16/2016	4:00 PM	117.29	117.31	117.27	117.275	807291
9/19/2016	9:31 AM	117.67	117.69	117.58	117.59	172726
9/19/2016	9:32 AM	117.7	117.73	117.66	117.66	219480
9/19/2016	9:33 AM	117.63	117.71	117.62	117.7	89521
9/19/2016	9:34 AM	117.627	117.691	117.62	117.66	83836
9/19/2016	9:35 AM	117.66	117.66	117.6	117.6238	42590
9/19/2016	9:36 AM	117.71	117.75	117.66	117.66	42551
9/19/2016	9:37 AM	117.75	117.77	117.7	117.71	43156
9/19/2016	9:38 AM	117.75	117.76	117.73	117.75	35098
9/19/2016	9:39 AM	117.76	117.76	117.73	117.74	36040
9/19/2016	9:40 AM	117.72	117.765	117.6999	117.75	41208
9/19/2016	9:41 AM	117.73	117.78	117.7	117.71	60715
9/19/2016	9:42 AM	117.7	117.73	117.64	117.73	81795
9/19/2016	9:43 AM	117.69	117.72	117.68	117.69	73072
9/19/2016	9:44 AM	117.66	117.7	117.61	117.69	39383
9/19/2016	9:45 AM	117.59	117.67	117.57	117.66	20235
9/19/2016	9:46 AM	117.62	117.63	117.59	117.6	37581
9/19/2016	9:47 AM	117.64	117.6599	117.62	117.62	7981
9/19/2016	9:48 AM	117.6205	117.66	117.6205	117.66	20496
9/19/2016	9:49 AM	117.6275	117.64	117.58	117.62	37497
9/19/2016	9:50 AM	117.69	117.74	117.63	117.63	58566
9/19/2016	9:51 AM	117.75	117.75	117.69	117.7	23791
9/19/2016	9:52 AM	117.78	117.79	117.738	117.74	76830
9/19/2016	9:53 AM	117.8	117.82	117.78	117.78	66073
9/19/2016	9:54 AM	117.82	117.83	117.77	117.794	30382
9/19/2016	9:55 AM	117.78	117.83	117.74	117.83	48118
9/19/2016	9:56 AM	117.8015	117.83	117.75	117.79	63221
9/19/2016	9:57 AM	117.83	117.848	117.8	117.81	40352
9/19/2016	9:58 AM	117.84	117.84	117.8	117.83	113297
9/19/2016	9:59 AM	117.8899	117.921	117.83	117.84	180295
9/19/2016	10:00 AM	117.93	117.93	117.885	117.885	16402
9/19/2016	10:01 AM	117.93	117.93	117.89	117.93	162950
9/19/2016	10:02 AM	117.94	117.95	117.92	117.9336	77663
9/19/2016	10:03 AM	117.94	117.95	117.92	117.944	43505
9/19/2016	10:04 AM	117.91	117.95	117.885	117.94	52991
9/19/2016	10:05 AM	117.87	117.91	117.87	117.91	23668
9/19/2016	10:06 AM	117.89	117.9	117.86	117.875	25208
9/19/2016	10:07 AM	117.82	117.88	117.82	117.88	21118
9/19/2016	10:08 AM	117.81	117.82	117.78	117.82	50035
9/19/2016	10:09 AM	117.8	117.825	117.79	117.81	35532
9/19/2016	10:10 AM	117.8	117.8299	117.79	117.81	10200
9/19/2016	10:11 AM	117.77	117.82	117.76	117.815	70343
9/19/2016	10:12 AM	117.79	117.8	117.77	117.779	34249
9/19/2016	10:13 AM	117.72	117.79	117.72	117.79	50755
9/19/2016	10:14 AM	117.72	117.73	117.7	117.72	66619
9/19/2016	10:15 AM	117.71	117.72	117.69	117.72	168927
9/19/2016	10:16 AM	117.721	117.7399	117.71	117.71	6904
9/19/2016	10:17 AM	117.74	117.74	117.69	117.71	11749
9/19/2016	10:18 AM	117.78	117.78	117.74	117.74	5893
9/19/2016	10:19 AM	117.73	117.78	117.72	117.78	16332
9/19/2016	10:20 AM	117.76	117.76	117.72	117.73	11591
9/19/2016	10:21 AM	117.77	117.7938	117.77	117.77	24162
9/19/2016	10:22 AM	117.76	117.7745	117.74	117.7745	6950
9/19/2016	10:23 AM	117.7512	117.7685	117.74	117.7685	24250
9/19/2016	10:24 AM	117.69	117.76	117.69	117.75	28460
9/19/2016	10:25 AM	117.68	117.68	117.64	117.67	37649
9/19/2016	10:26 AM	117.62	117.68	117.611	117.6796	19646
9/19/2016	10:27 AM	117.65	117.68	117.62	117.62	23137
9/19/2016	10:28 AM	117.6	117.66	117.6	117.65	40371
9/19/2016	10:29 AM	117.58	117.61	117.55	117.61	44065
9/19/2016	10:30 AM	117.61	117.63	117.57	117.58	19578
9/19/2016	10:31 AM	117.658	117.665	117.61	117.61	41086
9/19/2016	10:32 AM	117.68	117.68	117.65	117.65	19577
9/19/2016	10:33 AM	117.65	117.66	117.639	117.66	21350
9/19/2016	10:34 AM	117.67	117.68	117.65	117.65	22103
9/19/2016	10:35 AM	117.61	117.67	117.6	117.67	11925
9/19/2016	10:36 AM	117.58	117.63	117.58	117.62	25209
9/19/2016	10:37 AM	117.4808	117.57	117.4701	117.57	83806
9/19/2016	10:38 AM	117.43	117.4705	117.42	117.4705	96014
9/19/2016	10:39 AM	117.455	117.46	117.41	117.431	25372
9/19/2016	10:40 AM	117.49	117.49	117.455	117.46	23203
9/19/2016	10:41 AM	117.455	117.49	117.45	117.49	58468
9/19/2016	10:42 AM	117.476	117.48	117.46	117.46	84791
9/19/2016	10:43 AM	117.45	117.48	117.45	117.48	28970
9/19/2016	10:44 AM	117.46	117.47	117.45	117.45	9912
9/19/2016	10:45 AM	117.47	117.47	117.45	117.46	8934
9/19/2016	10:46 AM	117.4701	117.49	117.46	117.48	42512
9/19/2016	10:47 AM	117.43	117.47	117.42	117.47	26703
9/19/2016	10:48 AM	117.39	117.43	117.38	117.42	25940
9/19/2016	10:49 AM	117.44	117.45	117.39	117.39	14105
9/19/2016	10:50 AM	117.41	117.44	117.4	117.44	23384
9/19/2016	10:51 AM	117.42	117.42	117.405	117.41	17183
9/19/2016	10:52 AM	117.43	117.44	117.41	117.43	23952
9/19/2016	10:53 AM	117.35	117.42	117.35	117.42	31392
9/19/2016	10:54 AM	117.39	117.4	117.36	117.36	31259
9/19/2016	10:55 AM	117.37	117.405	117.36	117.4	6668
9/19/2016	10:56 AM	117.36	117.38	117.351	117.37	13368
9/19/2016	10:57 AM	117.33	117.36	117.33	117.36	10901
9/19/2016	10:58 AM	117.28	117.33	117.26	117.33	62592
9/19/2016	10:59 AM	117.29	117.31	117.28	117.282	21286
9/19/2016	11:00 AM	117.34	117.36	117.2707	117.3	24408
9/19/2016	11:01 AM	117.31	117.36	117.31	117.35	20116
9/19/2016	11:02 AM	117.28	117.325	117.2762	117.31	20766
9/19/2016	11:03 AM	117.31	117.31	117.28	117.28	8957
9/19/2016	11:04 AM	117.32	117.34	117.29	117.31	16448
9/19/2016	11:05 AM	117.32	117.34	117.31	117.33	18904
9/19/2016	11:06 AM	117.35	117.37	117.31	117.32	77853
9/19/2016	11:07 AM	117.37	117.39	117.34	117.3497	25024
9/19/2016	11:08 AM	117.37	117.39	117.35	117.3775	59330
9/19/2016	11:09 AM	117.39	117.4	117.37	117.38	53417
9/19/2016	11:10 AM	117.41	117.42	117.37	117.38	27310
9/19/2016	11:11 AM	117.3872	117.43	117.3872	117.42	16880
9/19/2016	11:12 AM	117.4163	117.4163	117.38	117.39	12716
9/19/2016	11:13 AM	117.39	117.43	117.39	117.42	18599
9/19/2016	11:14 AM	117.4099	117.41	117.38	117.39	10383
9/19/2016	11:15 AM	117.41	117.4205	117.4	117.41	7692
9/19/2016	11:16 AM	117.39	117.425	117.374	117.41	127401
9/19/2016	11:17 AM	117.43	117.45	117.4	117.4	26472
9/19/2016	11:18 AM	117.43	117.45	117.4265	117.44	24194
9/19/2016	11:19 AM	117.43	117.4348	117.406	117.4348	6075
9/19/2016	11:20 AM	117.42	117.44	117.42	117.435	6900
9/19/2016	11:21 AM	117.46	117.48	117.42	117.42	37219
9/19/2016	11:22 AM	117.42	117.45	117.41	117.45	20050
9/19/2016	11:23 AM	117.39	117.43	117.38	117.43	19689
9/19/2016	11:24 AM	117.42	117.42	117.4	117.4	55489
9/19/2016	11:25 AM	117.4	117.41	117.37	117.41	16724
9/19/2016	11:26 AM	117.39	117.39	117.34	117.39	31233
9/19/2016	11:27 AM	117.43	117.44	117.39	117.39	19587
9/19/2016	11:28 AM	117.43	117.45	117.41	117.42	19830
9/19/2016	11:29 AM	117.4	117.44	117.4	117.43	8945
9/19/2016	11:30 AM	117.42	117.42	117.38	117.4	15526
9/19/2016	11:31 AM	117.41	117.44	117.4	117.43	19900
9/19/2016	11:32 AM	117.39	117.41	117.38	117.39	23956
9/19/2016	11:33 AM	117.36	117.4	117.35	117.4	9006
9/19/2016	11:34 AM	117.4	117.41	117.37	117.37	20062
9/19/2016	11:35 AM	117.45	117.45	117.405	117.41	84887
9/19/2016	11:36 AM	117.46	117.47	117.44	117.44	20305
9/19/2016	11:37 AM	117.485	117.515	117.47	117.47	34604
9/19/2016	11:38 AM	117.47	117.49	117.45	117.485	17546
9/19/2016	11:39 AM	117.47	117.48	117.46	117.4634	9666
9/19/2016	11:40 AM	117.47	117.47	117.45	117.4607	29632
9/19/2016	11:41 AM	117.48	117.5	117.47	117.49	13471
9/19/2016	11:42 AM	117.49	117.51	117.48	117.48	3703
9/19/2016	11:43 AM	117.47	117.4707	117.45	117.4707	6300
9/19/2016	11:44 AM	117.47	117.47	117.45	117.465	7005
9/19/2016	11:45 AM	117.46	117.49	117.45	117.47	26191
9/19/2016	11:46 AM	117.485	117.49	117.45	117.45	5716
9/19/2016	11:47 AM	117.5	117.5	117.49	117.49	8931
9/19/2016	11:48 AM	117.46	117.53	117.46	117.5	20078
9/19/2016	11:49 AM	117.4505	117.47	117.4201	117.47	23622
9/19/2016	11:50 AM	117.45	117.47	117.43	117.47	16687
9/19/2016	11:51 AM	117.45	117.47	117.45	117.47	7419
9/19/2016	11:52 AM	117.47	117.47	117.44	117.45	6632
9/19/2016	11:53 AM	117.51	117.51	117.4635	117.4635	34503
9/19/2016	11:54 AM	117.4973	117.5005	117.49	117.5005	5647
9/19/2016	11:55 AM	117.5	117.5075	117.49	117.494	6867
9/19/2016	11:56 AM	117.484	117.505	117.484	117.5	29686
9/19/2016	11:57 AM	117.48	117.5	117.45	117.49	32926
9/19/2016	11:58 AM	117.5	117.5	117.477	117.48	4753
9/19/2016	11:59 AM	117.49	117.53	117.49	117.495	11714
9/19/2016	12:00 PM	117.5007	117.51	117.48	117.49	9764
9/19/2016	12:01 PM	117.525	117.525	117.49	117.5007	12727
9/19/2016	12:02 PM	117.51	117.53	117.51	117.52	46877
9/19/2016	12:03 PM	117.5	117.52	117.5	117.515	24315
9/19/2016	12:04 PM	117.475	117.505	117.47	117.5	65534
9/19/2016	12:05 PM	117.49	117.49	117.46	117.48	10859
9/19/2016	12:06 PM	117.48	117.51	117.48	117.49	4087
9/19/2016	12:07 PM	117.47	117.49	117.47	117.48	4862
9/19/2016	12:08 PM	117.45	117.48	117.42	117.47	41774
9/19/2016	12:09 PM	117.4285	117.45	117.4285	117.45	22888
9/19/2016	12:10 PM	117.41	117.43	117.39	117.425	25558
9/19/2016	12:11 PM	117.37	117.41	117.35	117.41	37324
9/19/2016	12:12 PM	117.331	117.38	117.32	117.37	23136
9/19/2016	12:13 PM	117.225	117.34	117.22	117.3349	104417
9/19/2016	12:14 PM	117.225	117.245	117.21	117.22	32086
9/19/2016	12:15 PM	117.12	117.215	117.09	117.21	81013
9/19/2016	12:16 PM	117.1299	117.13	117.085	117.11	63179
9/19/2016	12:17 PM	117.04	117.12	117.01	117.12	75036
9/19/2016	12:18 PM	117.02	117.08	117.02	117.04	48611
9/19/2016	12:19 PM	117	117.02	116.95	117.02	114352
9/19/2016	12:20 PM	117.03	117.045	116.97	117	116680
9/19/2016	12:21 PM	117.017	117.02	116.97	117.0185	44616
9/19/2016	12:22 PM	117	117.03	116.99	117.02	53754
9/19/2016	12:23 PM	117.02	117.026	116.99	117.01	27404
9/19/2016	12:24 PM	116.995	117.02	116.995	117.02	11960
9/19/2016	12:25 PM	116.96	116.985	116.91	116.985	61429
9/19/2016	12:26 PM	116.9901	117	116.94	116.94	37278
9/19/2016	12:27 PM	117.03	117.04	116.98	116.9935	44495
9/19/2016	12:28 PM	117.02	117.04	117	117.04	9819
9/19/2016	12:29 PM	117.04	117.04	117.01	117.01	7195
9/19/2016	12:30 PM	117.035	117.07	117.03	117.04	33662
9/19/2016	12:31 PM	117.03	117.05	117.02	117.03	53572
9/19/2016	12:32 PM	117.04	117.05	117.03	117.04	5770
9/19/2016	12:33 PM	117.09	117.09	117.04	117.04	27550
9/19/2016	12:34 PM	117.06	117.09	117.051	117.09	34782
9/19/2016	12:35 PM	117.03	117.06	117.03	117.0506	6986
9/19/2016	12:36 PM	117	117.05	116.99	117.03	14862
9/19/2016	12:37 PM	117.08	117.08	117	117	13600
9/19/2016	12:38 PM	117.07	117.075	117.059	117.075	13554
9/19/2016	12:39 PM	117.03	117.08	117.03	117.08	3901
9/19/2016	12:40 PM	117.06	117.06	117.04	117.04	21531
9/19/2016	12:41 PM	117.0436	117.06	117.03	117.05	6398
9/19/2016	12:42 PM	117.045	117.045	117.03	117.04	14491
9/19/2016	12:43 PM	117.08	117.09	117.04	117.05	9850
9/19/2016	12:44 PM	117.099	117.1	117.06	117.0735	5252
9/19/2016	12:45 PM	117.09	117.09	117.065	117.08	11987
9/19/2016	12:46 PM	117.08	117.085	117.07	117.0835	1947
9/19/2016	12:47 PM	117.0924	117.1	117.06	117.075	28879
9/19/2016	12:48 PM	117.07	117.1	117.06	117.1	15135
9/19/2016	12:49 PM	117.04	117.07	117.03	117.06	12203
9/19/2016	12:50 PM	117.05	117.06	117.03	117.03	6208
9/19/2016	12:51 PM	117.06	117.06	117.0465	117.05	5202
9/19/2016	12:52 PM	117.05	117.07	117.045	117.07	2547
9/19/2016	12:53 PM	117.04	117.06	117.0307	117.05	6722
9/19/2016	12:54 PM	117.06	117.06	117.04	117.04	2696
9/19/2016	12:55 PM	117.04	117.051	117.03	117.051	4041
9/19/2016	12:56 PM	117.03	117.05	117.03	117.035	7800
9/19/2016	12:57 PM	117.03	117.03	117.01	117.03	9100
9/19/2016	12:58 PM	117.02	117.04	117.02	117.04	2800
9/19/2016	12:59 PM	116.94	117.035	116.93	117.03	104008
9/19/2016	1:00 PM	116.92	116.96	116.92	116.93	74766
9/19/2016	1:01 PM	116.88	116.91	116.84	116.91	35675
9/19/2016	1:02 PM	116.94	116.94	116.89	116.89	9918
9/19/2016	1:03 PM	116.95	116.9665	116.94	116.94	17001
9/19/2016	1:04 PM	116.95	116.96	116.93	116.96	34673
9/19/2016	1:05 PM	116.92	116.96	116.915	116.95	8966
9/19/2016	1:06 PM	116.945	116.945	116.915	116.92	6100
9/19/2016	1:07 PM	117.04	117.04	116.95	116.95	35498
9/19/2016	1:08 PM	117.0161	117.03	117.01	117.03	62906
9/19/2016	1:09 PM	116.99	117.01	116.99	117.01	13330
9/19/2016	1:10 PM	117	117.01	116.9871	116.99	7598
9/19/2016	1:11 PM	117.025	117.03	116.99	117.01	21891
9/19/2016	1:12 PM	117.005	117.02	117	117.02	10679
9/19/2016	1:13 PM	117	117.02	117	117	10748
9/19/2016	1:14 PM	116.98	117.01	116.98	117.005	5583
9/19/2016	1:15 PM	116.99	116.99	116.97	116.98	8523
9/19/2016	1:16 PM	117	117.0166	116.991	116.991	6638
9/19/2016	1:17 PM	117.0393	117.0442	117	117	11220
9/19/2016	1:18 PM	117.03	117.05	117.02	117.04	12599
9/19/2016	1:19 PM	117.01	117.0471	117.01	117.0471	5163
9/19/2016	1:20 PM	116.98	117.01	116.97	117.01	10092
9/19/2016	1:21 PM	116.959	116.98	116.959	116.9765	4765
9/19/2016	1:22 PM	116.96	116.96	116.927	116.95	31410
9/19/2016	1:23 PM	116.9335	116.97	116.9335	116.96	9874
9/19/2016	1:24 PM	116.92	116.94	116.91	116.94	28713
9/19/2016	1:25 PM	116.94	116.94	116.91	116.92	20683
9/19/2016	1:26 PM	116.95	116.97	116.939	116.939	11497
9/19/2016	1:27 PM	116.95	116.95	116.93	116.95	7244
9/19/2016	1:28 PM	116.94	116.97	116.94	116.96	12530
9/19/2016	1:29 PM	116.9095	116.93	116.9	116.93	23157
9/19/2016	1:30 PM	116.91	116.92	116.9	116.91	10849
9/19/2016	1:31 PM	116.87	116.9	116.85	116.9	23839
9/19/2016	1:32 PM	116.74	116.84	116.74	116.84	99187
9/19/2016	1:33 PM	116.75	116.7605	116.731	116.731	14945
9/19/2016	1:34 PM	116.72	116.749	116.69	116.749	48900
9/19/2016	1:35 PM	116.66	116.72	116.66	116.72	49422
9/19/2016	1:36 PM	116.6	116.66	116.55	116.65	134952
9/19/2016	1:37 PM	116.59	116.63	116.58	116.61	70771
9/19/2016	1:38 PM	116.64	116.66	116.59	116.59	30247
9/19/2016	1:39 PM	116.6	116.65	116.6	116.65	58011
9/19/2016	1:40 PM	116.61	116.64	116.605	116.61	107795
9/19/2016	1:41 PM	116.6514	116.67	116.61	116.61	40554
9/19/2016	1:42 PM	116.69	116.69	116.659	116.66	31132
9/19/2016	1:43 PM	116.67	116.69	116.66	116.68	73930
9/19/2016	1:44 PM	116.66	116.6893	116.64	116.68	46793
9/19/2016	1:45 PM	116.625	116.65	116.62	116.64	27706
9/19/2016	1:46 PM	116.645	116.645	116.6	116.62	88382
9/19/2016	1:47 PM	116.65	116.655	116.62	116.645	40651
9/19/2016	1:48 PM	116.685	116.7	116.65	116.65	47802
9/19/2016	1:49 PM	116.7392	116.75	116.67	116.684	83063
9/19/2016	1:50 PM	116.73	116.7395	116.71	116.7395	20793
9/19/2016	1:51 PM	116.719	116.74	116.7142	116.73	13442
9/19/2016	1:52 PM	116.68	116.715	116.67	116.715	114165
9/19/2016	1:53 PM	116.72	116.73	116.68	116.68	20904
9/19/2016	1:54 PM	116.73	116.75	116.72	116.73	9903
9/19/2016	1:55 PM	116.789	116.79	116.73	116.73	121596
9/19/2016	1:56 PM	116.7899	116.83	116.78	116.79	91417
9/19/2016	1:57 PM	116.75	116.8	116.75	116.79	19024
9/19/2016	1:58 PM	116.79	116.79	116.73	116.75	21969
9/19/2016	1:59 PM	116.84	116.84	116.781	116.79	44525
9/19/2016	2:00 PM	116.85	116.86	116.82	116.83	51517
9/19/2016	2:01 PM	116.9	116.905	116.83	116.85	64638
9/19/2016	2:02 PM	116.9064	116.93	116.88	116.89	48439
9/19/2016	2:03 PM	116.91	116.93	116.894	116.9099	27268
9/19/2016	2:04 PM	116.9	116.91	116.88	116.9	12960
9/19/2016	2:05 PM	116.93	116.95	116.9	116.92	31890
9/19/2016	2:06 PM	116.9417	116.95	116.9	116.92	8294
9/19/2016	2:07 PM	116.95	116.96	116.92	116.94	23434
9/19/2016	2:08 PM	116.92	116.95	116.91	116.95	7528
9/19/2016	2:09 PM	116.94	116.94	116.91	116.93	12553
9/19/2016	2:10 PM	116.965	116.965	116.93	116.94	16256
9/19/2016	2:11 PM	116.94	116.98	116.93	116.97	23515
9/19/2016	2:12 PM	116.94	116.95	116.922	116.942	15223
9/19/2016	2:13 PM	117.01	117.04	116.95	116.95	37847
9/19/2016	2:14 PM	117.01	117.061	117.01	117.01	25997
9/19/2016	2:15 PM	117.04	117.04	117	117.0195	9097
9/19/2016	2:16 PM	117.03	117.05	117.02	117.05	51194
9/19/2016	2:17 PM	117.0525	117.075	117.03	117.03	21560
9/19/2016	2:18 PM	117.06	117.06	117.05	117.06	5519
9/19/2016	2:19 PM	117.05	117.08	117.05	117.07	17626
9/19/2016	2:20 PM	117.02	117.0499	117	117.0499	41142
9/19/2016	2:21 PM	117.02	117.02	117	117.02	9823
9/19/2016	2:22 PM	117	117.04	117	117.03	11564
9/19/2016	2:23 PM	117.01	117.02	116.99	117.01	26253
9/19/2016	2:24 PM	117.01	117.02	116.985	117.0036	33041
9/19/2016	2:25 PM	117.03	117.04	117	117.01	14320
9/19/2016	2:26 PM	117.013	117.03	117	117.03	13713
9/19/2016	2:27 PM	117.02	117.03	117.02	117.02	5703
9/19/2016	2:28 PM	116.985	117.025	116.97	117.02	14014
9/19/2016	2:29 PM	117.01	117.01	116.98	116.99	12261
9/19/2016	2:30 PM	117.05	117.06	117.01	117.01	11046
9/19/2016	2:31 PM	117.09	117.1	117.03	117.04	45267
9/19/2016	2:32 PM	117.09	117.0937	117.06	117.09	61898
9/19/2016	2:33 PM	117.1	117.12	117.08	117.08	44806
9/19/2016	2:34 PM	117.075	117.1	117.07	117.1	22286
9/19/2016	2:35 PM	117.08	117.086	117.06	117.08	22922
9/19/2016	2:36 PM	117.09	117.11	117.07	117.075	8749
9/19/2016	2:37 PM	117.11	117.11	117.0861	117.09	2729
9/19/2016	2:38 PM	117.0795	117.11	117.065	117.1	11301
9/19/2016	2:39 PM	117.065	117.105	117.0601	117.0752	11662
9/19/2016	2:40 PM	117.0531	117.09	117.0531	117.07	14367
9/19/2016	2:41 PM	117.095	117.095	117.06	117.06	8387
9/19/2016	2:42 PM	117.089	117.1	117.075	117.1	7363
9/19/2016	2:43 PM	117.09	117.1	117.085	117.085	7296
9/19/2016	2:44 PM	117.05	117.1	117.04	117.09	6966
9/19/2016	2:45 PM	117.051	117.051	117.02	117.04	13835
9/19/2016	2:46 PM	117.1	117.1	117.05	117.05	17582
9/19/2016	2:47 PM	117.12	117.13	117.1	117.1	19741
9/19/2016	2:48 PM	117.17	117.21	117.13	117.13	58133
9/19/2016	2:49 PM	117.16	117.2	117.16	117.18	41122
9/19/2016	2:50 PM	117.15	117.165	117.12	117.165	21909
9/19/2016	2:51 PM	117.1799	117.19	117.16	117.16	13630
9/19/2016	2:52 PM	117.16	117.17	117.14	117.17	13331
9/19/2016	2:53 PM	117.145	117.1852	117.145	117.16	19561
9/19/2016	2:54 PM	117.17	117.17	117.14	117.14	3130
9/19/2016	2:55 PM	117.145	117.17	117.135	117.16	94713
9/19/2016	2:56 PM	117.1564	117.17	117.14	117.15	28058
9/19/2016	2:57 PM	117.1202	117.17	117.1202	117.16	14468
9/19/2016	2:58 PM	117.16	117.17	117.13	117.13	22111
9/19/2016	2:59 PM	117.18	117.19	117.16	117.16	15092
9/19/2016	3:00 PM	117.19	117.22	117.18	117.18	34903
9/19/2016	3:01 PM	117.17	117.2	117.14	117.2	32350
9/19/2016	3:02 PM	117.15	117.17	117.14	117.16	16282
9/19/2016	3:03 PM	117.2	117.205	117.14	117.15	39064
9/19/2016	3:04 PM	117.18	117.21	117.18	117.21	9619
9/19/2016	3:05 PM	117.15	117.18	117.15	117.18	12155
9/19/2016	3:06 PM	117.1495	117.15	117.13	117.15	13007
9/19/2016	3:07 PM	117.155	117.18	117.145	117.15	19726
9/19/2016	3:08 PM	117.13	117.16	117.13	117.15	16105
9/19/2016	3:09 PM	117.05	117.14	117.05	117.125	31237
9/19/2016	3:10 PM	117.07	117.089	117.06	117.06	38006
9/19/2016	3:11 PM	117.09	117.09	117.03	117.065	35327
9/19/2016	3:12 PM	117.07	117.099	117.05	117.0865	20851
9/19/2016	3:13 PM	117.06	117.085	117.05	117.06	32121
9/19/2016	3:14 PM	117.08	117.08	117.06	117.07	14676
9/19/2016	3:15 PM	117.04	117.08	117.03	117.08	15470
9/19/2016	3:16 PM	117.02	117.035	117.01	117.03	27197
9/19/2016	3:17 PM	116.93	117.02	116.92	117.0105	93428
9/19/2016	3:18 PM	116.91	116.93	116.87	116.93	46341
9/19/2016	3:19 PM	116.93	116.93	116.9	116.9	23420
9/19/2016	3:20 PM	116.96	116.98	116.9289	116.93	16542
9/19/2016	3:21 PM	116.99	116.99	116.94	116.95	45852
9/19/2016	3:22 PM	116.956	116.98	116.95	116.98	75682
9/19/2016	3:23 PM	117	117.01	116.955	116.9561	32622
9/19/2016	3:24 PM	116.96	117	116.96	117	64835
9/19/2016	3:25 PM	117.02	117.025	116.96	116.96	77307
9/19/2016	3:26 PM	117.005	117.035	117	117.01	68738
9/19/2016	3:27 PM	117.01	117.02	117	117.005	22174
9/19/2016	3:28 PM	117.07	117.095	117.02	117.02	30919
9/19/2016	3:29 PM	117.03	117.074	117.02	117.07	23702
9/19/2016	3:30 PM	116.9	117.03	116.893	117.03	56462
9/19/2016	3:31 PM	116.96	116.96	116.9	116.9	20221
9/19/2016	3:32 PM	116.92	116.96	116.919	116.96	15214
9/19/2016	3:33 PM	116.725	116.91	116.725	116.91	98874
9/19/2016	3:34 PM	116.7493	116.76	116.71	116.7397	40779
9/19/2016	3:35 PM	116.8	116.8	116.74	116.75	85864
9/19/2016	3:36 PM	116.8062	116.83	116.79	116.8	65031
9/19/2016	3:37 PM	116.82	116.83	116.75	116.81	82118
9/19/2016	3:38 PM	116.84	116.85	116.8	116.81	22511
9/19/2016	3:39 PM	116.86	116.88	116.84	116.84	56455
9/19/2016	3:40 PM	116.86	116.865	116.8	116.86	26453
9/19/2016	3:41 PM	116.83	116.86	116.81	116.86	12263
9/19/2016	3:42 PM	116.86	116.865	116.8	116.83	45305
9/19/2016	3:43 PM	116.86	116.87	116.82	116.8513	79065
9/19/2016	3:44 PM	116.89	116.92	116.85	116.85	58784
9/19/2016	3:45 PM	116.88	116.91	116.85	116.9	17200
9/19/2016	3:46 PM	116.8599	116.91	116.85	116.89	19239
9/19/2016	3:47 PM	116.88	116.905	116.84	116.85	20227
9/19/2016	3:48 PM	116.9	116.915	116.87	116.8748	22675
9/19/2016	3:49 PM	116.88	116.9	116.86	116.9	6538
9/19/2016	3:50 PM	116.85	116.875	116.83	116.87	48168
9/19/2016	3:51 PM	116.87	116.89	116.84	116.85	55721
9/19/2016	3:52 PM	116.78	116.87	116.76	116.87	106532
9/19/2016	3:53 PM	116.79	116.81	116.77	116.78	81935
9/19/2016	3:54 PM	116.81	116.845	116.78	116.78	50272
9/19/2016	3:55 PM	116.85	116.85	116.81	116.81	37895
9/19/2016	3:56 PM	116.8	116.865	116.78	116.85	88913
9/19/2016	3:57 PM	116.78	116.829	116.77	116.8	49748
9/19/2016	3:58 PM	116.8199	116.8299	116.7899	116.79	39902
9/19/2016	3:59 PM	116.805	116.84	116.785	116.82	278586
9/19/2016	4:00 PM	116.78	116.835	116.72	116.807	644932
9/20/2016	9:31 AM	117.12	117.21	117.1	117.1911	184876
9/20/2016	9:32 AM	117.1	117.18	117.08	117.13	112798
9/20/2016	9:33 AM	117.12	117.16	117.08	117.095	37207
9/20/2016	9:34 AM	117.23	117.23	117.12	117.12	52141
9/20/2016	9:35 AM	117.23	117.28	117.185	117.24	91447
9/20/2016	9:36 AM	117.26	117.28	117.2384	117.24	53839
9/20/2016	9:37 AM	117.2	117.26	117.19	117.26	58436
9/20/2016	9:38 AM	117.226	117.25	117.16	117.2	68983
9/20/2016	9:39 AM	117.12	117.21	117.08	117.21	37718
9/20/2016	9:40 AM	117.14	117.18	117.101	117.13	57710
9/20/2016	9:41 AM	117.19	117.22	117.16	117.16	70645
9/20/2016	9:42 AM	117.18	117.22	117.18	117.19	25469
9/20/2016	9:43 AM	117.15	117.19	117.11	117.179	139000
9/20/2016	9:44 AM	117.259	117.26	117.15	117.15	32207
9/20/2016	9:45 AM	117.19	117.27	117.15	117.26	26316
9/20/2016	9:46 AM	117.17	117.2	117.151	117.18	20759
9/20/2016	9:47 AM	117.11	117.18	117.11	117.16	43873
9/20/2016	9:48 AM	117.13	117.168	117.061	117.1	57818
9/20/2016	9:49 AM	117.16	117.17	117.13	117.13	15424
9/20/2016	9:50 AM	117.2	117.25	117.16	117.16	28991
9/20/2016	9:51 AM	117.31	117.33	117.2	117.2	48893
9/20/2016	9:52 AM	117.28	117.34	117.28	117.3195	67962
9/20/2016	9:53 AM	117.38	117.4	117.28	117.28	116934
9/20/2016	9:54 AM	117.37	117.42	117.34	117.39	24171
9/20/2016	9:55 AM	117.421	117.45	117.38	117.39	18436
9/20/2016	9:56 AM	117.36	117.43	117.34	117.42	35378
9/20/2016	9:57 AM	117.35	117.37	117.33	117.36	13346
9/20/2016	9:58 AM	117.3058	117.35	117.3	117.35	64855
9/20/2016	9:59 AM	117.36	117.36	117.3095	117.3095	9492
9/20/2016	10:00 AM	117.37	117.39	117.35	117.35	32592
9/20/2016	10:01 AM	117.46	117.47	117.38	117.38	50773
9/20/2016	10:02 AM	117.449	117.47	117.423	117.46	51340
9/20/2016	10:03 AM	117.41	117.48	117.41	117.45	95010
9/20/2016	10:04 AM	117.42	117.44	117.4	117.41	12307
9/20/2016	10:05 AM	117.435	117.435	117.385	117.43	28455
9/20/2016	10:06 AM	117.41	117.44	117.41	117.43	5253
9/20/2016	10:07 AM	117.42	117.42	117.39	117.41	44853
9/20/2016	10:08 AM	117.37	117.43	117.36	117.421	17284
9/20/2016	10:09 AM	117.3461	117.3705	117.32	117.3705	100947
9/20/2016	10:10 AM	117.33	117.345	117.2901	117.34	16572
9/20/2016	10:11 AM	117.28	117.32	117.27	117.32	29159
9/20/2016	10:12 AM	117.257	117.285	117.24	117.28	27221
9/20/2016	10:13 AM	117.25	117.2667	117.23	117.2467	14050
9/20/2016	10:14 AM	117.1933	117.25	117.19	117.25	22129
9/20/2016	10:15 AM	117.18	117.21	117.17	117.19	39579
9/20/2016	10:16 AM	117.1	117.17	117.1	117.17	81553
9/20/2016	10:17 AM	117.1133	117.1364	117.1	117.1	38262
9/20/2016	10:18 AM	117.14	117.1593	117.1135	117.1135	49681
9/20/2016	10:19 AM	117.2093	117.21	117.15	117.15	8978
9/20/2016	10:20 AM	117.181	117.21	117.1701	117.2	17655
9/20/2016	10:21 AM	117.17	117.23	117.16	117.19	28778
9/20/2016	10:22 AM	117.19	117.19	117.14	117.17	44173
9/20/2016	10:23 AM	117.17	117.19	117.16	117.18	9513
9/20/2016	10:24 AM	117.16	117.175	117.12	117.16	58909
9/20/2016	10:25 AM	117.14	117.18	117.14	117.14	9479
9/20/2016	10:26 AM	117.13	117.14	117.11	117.14	19526
9/20/2016	10:27 AM	117.18	117.18	117.13	117.1467	9901
9/20/2016	10:28 AM	117.21	117.21	117.1793	117.18	20028
9/20/2016	10:29 AM	117.21	117.21	117.17	117.19	15460
9/20/2016	10:30 AM	117.2	117.22	117.19	117.2	15439
9/20/2016	10:31 AM	117.22	117.23	117.17	117.2	7906
9/20/2016	10:32 AM	117.21	117.24	117.2	117.22	11897
9/20/2016	10:33 AM	117.24	117.24	117.21	117.22	4000
9/20/2016	10:34 AM	117.13	117.26	117.13	117.25	17490
9/20/2016	10:35 AM	117.01	117.13	117.01	117.12	112593
9/20/2016	10:36 AM	117.03	117.03	116.98	117.01	26553
9/20/2016	10:37 AM	116.99	117.0264	116.98	117.02	16822
9/20/2016	10:38 AM	117.04	117.04	116.96	116.99	47326
9/20/2016	10:39 AM	117.02	117.06	117.02	117.04	14844
9/20/2016	10:40 AM	116.9375	117.02	116.91	117.02	16481
9/20/2016	10:41 AM	116.98	116.98	116.9	116.94	39460
9/20/2016	10:42 AM	117	117.01	116.97	116.97	15841
9/20/2016	10:43 AM	116.99	117.009	116.96	116.994	75491
9/20/2016	10:44 AM	116.99	117.01	116.99	116.99	38360
9/20/2016	10:45 AM	116.99	117.03	116.98	116.98	12495
9/20/2016	10:46 AM	117.05	117.06	117	117	15530
9/20/2016	10:47 AM	117.08	117.08	117.04	117.04	24609
9/20/2016	10:48 AM	117.07	117.095	117.07	117.0835	5200
9/20/2016	10:49 AM	117.07	117.0769	117.05	117.0715	10100
9/20/2016	10:50 AM	117.1	117.1193	117.05	117.08	40056
9/20/2016	10:51 AM	117.07	117.13	117.06	117.11	20714
9/20/2016	10:52 AM	117.09	117.12	117.06	117.08	40915
9/20/2016	10:53 AM	117.08	117.1	117.08	117.08	17695
9/20/2016	10:54 AM	117.09	117.1	117.06	117.085	9243
9/20/2016	10:55 AM	117.05	117.08	117.05	117.07	3448
9/20/2016	10:56 AM	117.0798	117.08	117.05	117.05	5907
9/20/2016	10:57 AM	117.09	117.11	117.075	117.08	6770
9/20/2016	10:58 AM	117.13	117.13	117.09	117.09	11444
9/20/2016	10:59 AM	117.11	117.14	117.11	117.13	20638
9/20/2016	11:00 AM	117.1	117.1	117.08	117.1	37559
9/20/2016	11:01 AM	117.11	117.13	117.09	117.1	27646
9/20/2016	11:02 AM	117.15	117.15	117.11	117.12	7834
9/20/2016	11:03 AM	117.16	117.17	117.12	117.13	12395
9/20/2016	11:04 AM	117.155	117.17	117.15	117.16	28439
9/20/2016	11:05 AM	117.17	117.19	117.15	117.15	46615
9/20/2016	11:06 AM	117.19	117.22	117.18	117.18	18575
9/20/2016	11:07 AM	117.1965	117.22	117.19	117.19	31324
9/20/2016	11:08 AM	117.25	117.26	117.21	117.21	42803
9/20/2016	11:09 AM	117.23	117.25	117.22	117.23	18067
9/20/2016	11:10 AM	117.26	117.26	117.22	117.22	28706
9/20/2016	11:11 AM	117.26	117.2993	117.25	117.27	21645
9/20/2016	11:12 AM	117.22	117.26	117.22	117.251	18361
9/20/2016	11:13 AM	117.2	117.22	117.2	117.22	45393
9/20/2016	11:14 AM	117.22	117.22	117.19	117.2	17454
9/20/2016	11:15 AM	117.2	117.23	117.2	117.22	13736
9/20/2016	11:16 AM	117.21	117.24	117.21	117.23	7294
9/20/2016	11:17 AM	117.22	117.229	117.2	117.2	2525
9/20/2016	11:18 AM	117.21	117.2235	117.21	117.2135	43027
9/20/2016	11:19 AM	117.22	117.24	117.21	117.23	25863
9/20/2016	11:20 AM	117.21	117.21	117.19	117.21	19784
9/20/2016	11:21 AM	117.19	117.2235	117.19	117.2	3898
9/20/2016	11:22 AM	117.18	117.1941	117.16	117.16	22370
9/20/2016	11:23 AM	117.155	117.17	117.15	117.17	13608
9/20/2016	11:24 AM	117.17	117.17	117.1595	117.1595	2299
9/20/2016	11:25 AM	117.12	117.1805	117.11	117.18	61823
9/20/2016	11:26 AM	117.14	117.15	117.12	117.12	64277
9/20/2016	11:27 AM	117.16	117.16	117.1266	117.13	5140
9/20/2016	11:28 AM	117.16	117.1695	117.16	117.16	2975
9/20/2016	11:29 AM	117.115	117.13	117.08	117.13	34604
9/20/2016	11:30 AM	117.07	117.1	117.025	117.1	13232
9/20/2016	11:31 AM	117.11	117.12	117.0766	117.079	29264
9/20/2016	11:32 AM	117.11	117.13	117.11	117.11	26612
9/20/2016	11:33 AM	117.0935	117.0935	117.07	117.08	4227
9/20/2016	11:34 AM	117.04	117.07	117.04	117.07	11653
9/20/2016	11:35 AM	117.06	117.06	117.01	117.02	18592
9/20/2016	11:36 AM	117.04	117.059	117.035	117.05	2930
9/20/2016	11:37 AM	117.08	117.08	117.05	117.05	5188
9/20/2016	11:38 AM	117.0363	117.08	117.0363	117.07	3268
9/20/2016	11:39 AM	117.037	117.06	117.0212	117.045	12181
9/20/2016	11:40 AM	117.06	117.07	117.03	117.04	22796
9/20/2016	11:41 AM	117.0799	117.08	117.066	117.07	928
9/20/2016	11:42 AM	117.07	117.07	117.05	117.07	3680
9/20/2016	11:43 AM	117.05	117.08	117.05	117.07	5500
9/20/2016	11:44 AM	117.04	117.08	117.04	117.05	17006
9/20/2016	11:45 AM	117.07	117.08	117.0415	117.0415	3267
9/20/2016	11:46 AM	117.07	117.08	117.05	117.07	7775
9/20/2016	11:47 AM	117.05	117.05	117.0225	117.05	8113
9/20/2016	11:48 AM	117.07	117.08	117.06	117.06	1117
9/20/2016	11:49 AM	117.08	117.09	117.07	117.07	16587
9/20/2016	11:50 AM	117.0665	117.085	117.06	117.08	7948
9/20/2016	11:51 AM	117.11	117.12	117.07	117.07	2664
9/20/2016	11:52 AM	117.1	117.12	117.1	117.11	4949
9/20/2016	11:53 AM	117.1	117.1035	117.09	117.095	8236
9/20/2016	11:54 AM	117.085	117.1	117.08	117.1	25996
9/20/2016	11:55 AM	117.1	117.11	117.07	117.07	2400
9/20/2016	11:56 AM	117.1193	117.12	117.08	117.08	11800
9/20/2016	11:57 AM	117.13	117.14	117.1	117.11	5264
9/20/2016	11:58 AM	117.1	117.135	117.09	117.13	27441
9/20/2016	11:59 AM	117.07	117.09	117.07	117.09	17489
9/20/2016	12:00 PM	116.98	117.07	116.96	117.07	78066
9/20/2016	12:01 PM	116.959	116.98	116.9307	116.98	42122
9/20/2016	12:02 PM	116.99	116.99	116.9599	116.96	2900
9/20/2016	12:03 PM	117.0165	117.025	116.98	116.99	29026
9/20/2016	12:04 PM	117.01	117.02	116.99	117.019	29731
9/20/2016	12:05 PM	116.9965	117.01	116.985	117.01	29116
9/20/2016	12:06 PM	117.01	117.025	116.99	117	10376
9/20/2016	12:07 PM	116.99	117.0101	116.99	117	14112
9/20/2016	12:08 PM	116.99	116.99	116.96	116.975	44412
9/20/2016	12:09 PM	116.99	117.0099	116.97	116.99	28131
9/20/2016	12:10 PM	117	117	116.96	116.97	8200
9/20/2016	12:11 PM	117.01	117.0148	116.99	116.99	4016
9/20/2016	12:12 PM	117.05	117.0635	117.02	117.02	10448
9/20/2016	12:13 PM	117.03	117.05	117.02	117.05	3593
9/20/2016	12:14 PM	117.01	117.03	117	117.03	14117
9/20/2016	12:15 PM	116.9402	117.01	116.94	117.01	7731
9/20/2016	12:16 PM	116.96	116.97	116.95	116.95	9576
9/20/2016	12:17 PM	116.98	116.98	116.94	116.95	5654
9/20/2016	12:18 PM	116.98	117	116.98	116.98	7774
9/20/2016	12:19 PM	116.98	117.02	116.98	117	28260
9/20/2016	12:20 PM	116.9999	116.9999	116.96	116.97	11399
9/20/2016	12:21 PM	117	117.01	116.98	116.99	4733
9/20/2016	12:22 PM	117.03	117.03	117	117.01	3105
9/20/2016	12:23 PM	117.03	117.06	117.03	117.04	5932
9/20/2016	12:24 PM	117.05	117.05	117.03	117.03	6715
9/20/2016	12:25 PM	117.0401	117.0565	117.03	117.0565	15071
9/20/2016	12:26 PM	117.05	117.07	117.04	117.04	7075
9/20/2016	12:27 PM	117.07	117.09	117.04	117.05	15032
9/20/2016	12:28 PM	117.09	117.09	117.067	117.08	13172
9/20/2016	12:29 PM	117.1	117.12	117.08	117.08	7809
9/20/2016	12:30 PM	117.12	117.15	117.11	117.11	11126
9/20/2016	12:31 PM	117.1	117.12	117.1	117.12	3100
9/20/2016	12:32 PM	117.13	117.13	117.09	117.1	7776
9/20/2016	12:33 PM	117.09	117.12	117.08	117.12	20264
9/20/2016	12:34 PM	117.08	117.1	117.08	117.1	3660
9/20/2016	12:35 PM	117.06	117.09	117.05	117.08	18267
9/20/2016	12:36 PM	117.05	117.09	117.05	117.06	25048
9/20/2016	12:37 PM	116.99	117.05	116.99	117.05	39676
9/20/2016	12:38 PM	117.02	117.03	116.99	116.99	29959
9/20/2016	12:39 PM	117.05	117.05	117.03	117.03	7977
9/20/2016	12:40 PM	117.08	117.1	117.04	117.05	12724
9/20/2016	12:41 PM	117.07	117.1	117.07	117.09	4944
9/20/2016	12:42 PM	117.066	117.08	117.05	117.07	15590
9/20/2016	12:43 PM	117.08	117.08	117.06	117.07	11342
9/20/2016	12:44 PM	117.065	117.08	117.06	117.0773	2907
9/20/2016	12:45 PM	117.06	117.07	117.06	117.07	2100
9/20/2016	12:46 PM	116.9961	117.06	116.99	117.06	7175
9/20/2016	12:47 PM	117.0166	117.03	116.9936	117	12035
9/20/2016	12:48 PM	117.03	117.04	117.01	117.01	4309
9/20/2016	12:49 PM	116.95	117.01	116.95	117.01	7759
9/20/2016	12:50 PM	116.9	116.97	116.89	116.95	70967
9/20/2016	12:51 PM	116.91	116.94	116.91	116.91	9521
9/20/2016	12:52 PM	116.95	116.96	116.931	116.931	2350
9/20/2016	12:53 PM	116.95	116.96	116.94	116.94	6271
9/20/2016	12:54 PM	116.97	116.97	116.93	116.94	13468
9/20/2016	12:55 PM	116.955	116.96	116.94	116.96	6662
9/20/2016	12:56 PM	116.98	116.9815	116.96	116.96	4362
9/20/2016	12:57 PM	116.9801	116.99	116.97	116.98	28701
9/20/2016	12:58 PM	116.98	116.99	116.97	116.9885	21706
9/20/2016	12:59 PM	116.94	116.98	116.94	116.98	14400
9/20/2016	1:00 PM	116.85	116.94	116.84	116.94	104313
9/20/2016	1:01 PM	116.8985	116.91	116.85	116.85	13836
9/20/2016	1:02 PM	116.8401	116.9	116.84	116.89	165089
9/20/2016	1:03 PM	116.86	116.86	116.8	116.84	36329
9/20/2016	1:04 PM	116.85	116.88	116.83	116.86	18784
9/20/2016	1:05 PM	116.85	116.86	116.85	116.85	28527
9/20/2016	1:06 PM	116.87	116.88	116.85	116.85	12333
9/20/2016	1:07 PM	116.89	116.89	116.87	116.87	17686
9/20/2016	1:08 PM	116.9	116.9	116.88	116.89	30976
9/20/2016	1:09 PM	116.89	116.9	116.885	116.89	20921
9/20/2016	1:10 PM	116.88	116.89	116.8707	116.88	9483
9/20/2016	1:11 PM	116.88	116.88	116.86	116.88	3963
9/20/2016	1:12 PM	116.92	116.9393	116.89	116.89	12450
9/20/2016	1:13 PM	116.915	116.93	116.91	116.91	6781
9/20/2016	1:14 PM	116.9	116.93	116.89	116.92	12200
9/20/2016	1:15 PM	116.8989	116.9	116.88	116.8931	11228
9/20/2016	1:16 PM	116.9	116.9	116.89	116.89	5128
9/20/2016	1:17 PM	116.93	116.93	116.89	116.895	21850
9/20/2016	1:18 PM	116.94	116.95	116.9299	116.9299	8259
9/20/2016	1:19 PM	116.94	116.95	116.93	116.94	8655
9/20/2016	1:20 PM	116.94	116.95	116.94	116.95	5678
9/20/2016	1:21 PM	116.91	116.94	116.9	116.9348	17350
9/20/2016	1:22 PM	116.9	116.92	116.88	116.92	8530
9/20/2016	1:23 PM	116.87	116.9	116.87	116.9	2500
9/20/2016	1:24 PM	116.93	116.9365	116.88	116.88	14252
9/20/2016	1:25 PM	116.92	116.94	116.92	116.93	23980
9/20/2016	1:26 PM	116.93	116.93	116.9	116.91	4835
9/20/2016	1:27 PM	116.93	116.93	116.91	116.93	9800
9/20/2016	1:28 PM	116.91	116.93	116.91	116.93	9873
9/20/2016	1:29 PM	116.92	116.92	116.9	116.91	10624
9/20/2016	1:30 PM	116.91	116.94	116.9	116.92	34195
9/20/2016	1:31 PM	116.91	116.915	116.89	116.915	14665
9/20/2016	1:32 PM	116.905	116.9225	116.9	116.92	26078
9/20/2016	1:33 PM	116.895	116.905	116.8825	116.905	7950
9/20/2016	1:34 PM	116.89	116.895	116.87	116.89	28382
9/20/2016	1:35 PM	116.92	116.9373	116.9	116.9	13664
9/20/2016	1:36 PM	116.91	116.9225	116.91	116.92	14725
9/20/2016	1:37 PM	116.92	116.93	116.9135	116.92	10552
9/20/2016	1:38 PM	116.965	116.97	116.92	116.92	3810
9/20/2016	1:39 PM	117	117.0079	116.97	116.97	78548
9/20/2016	1:40 PM	117.045	117.0599	116.98	117	55016
9/20/2016	1:41 PM	117.0408	117.06	117.0208	117.045	38304
9/20/2016	1:42 PM	117.04	117.067	117.03	117.04	30074
9/20/2016	1:43 PM	117.02	117.04	117	117.04	26870
9/20/2016	1:44 PM	117.02	117.0401	117.02	117.03	30393
9/20/2016	1:45 PM	117.03	117.0358	117.01	117.02	3687
9/20/2016	1:46 PM	116.99	117.03	116.97	117.03	125971
9/20/2016	1:47 PM	116.9935	117.01	116.9935	117	3702
9/20/2016	1:48 PM	117.02	117.04	116.99	116.99	23594
9/20/2016	1:49 PM	117.025	117.03	117.005	117.005	26850
9/20/2016	1:50 PM	117.035	117.04	116.9935	117.03	9173
9/20/2016	1:51 PM	117.02	117.04	117.0167	117.034	12733
9/20/2016	1:52 PM	117.005	117.01	116.995	117.01	5267
9/20/2016	1:53 PM	117.015	117.03	117	117.01	6920
9/20/2016	1:54 PM	117.01	117.01	116.99	117.01	4320
9/20/2016	1:55 PM	117.03	117.04	117.0199	117.02	33695
9/20/2016	1:56 PM	117.07	117.075	117.02	117.02	8200
9/20/2016	1:57 PM	117.11	117.12	117.07	117.07	20611
9/20/2016	1:58 PM	117.12	117.13	117.11	117.11	45099
9/20/2016	1:59 PM	117.13	117.15	117.12	117.13	13243
9/20/2016	2:00 PM	117.12	117.125	117.112	117.12	2650
9/20/2016	2:01 PM	117.1	117.11	117.09	117.11	15265
9/20/2016	2:02 PM	117.14	117.14	117.105	117.11	12710
9/20/2016	2:03 PM	117.13	117.14	117.115	117.14	5035
9/20/2016	2:04 PM	117.1301	117.1301	117.105	117.12	21146
9/20/2016	2:05 PM	117.17	117.18	117.1307	117.1307	8986
9/20/2016	2:06 PM	117.19	117.19	117.15	117.17	21704
9/20/2016	2:07 PM	117.19	117.19	117.17	117.18	3655
9/20/2016	2:08 PM	117.1839	117.2	117.1839	117.19	6058
9/20/2016	2:09 PM	117.14	117.188	117.14	117.188	7768
9/20/2016	2:10 PM	117.16	117.16	117.135	117.15	16092
9/20/2016	2:11 PM	117.1765	117.1765	117.16	117.16	8011
9/20/2016	2:12 PM	117.16	117.17	117.15	117.16	25298
9/20/2016	2:13 PM	117.1568	117.17	117.15	117.151	6749
9/20/2016	2:14 PM	117.16	117.165	117.15	117.16	4500
9/20/2016	2:15 PM	117.1539	117.16	117.14	117.16	5516
9/20/2016	2:16 PM	117.17	117.17	117.1599	117.16	2328
9/20/2016	2:17 PM	117.15	117.1739	117.15	117.1701	8327
9/20/2016	2:18 PM	117.122	117.141	117.12	117.141	16548
9/20/2016	2:19 PM	117.16	117.165	117.12	117.13	13152
9/20/2016	2:20 PM	117.16	117.17	117.15	117.1639	12042
9/20/2016	2:21 PM	117.15	117.1668	117.1335	117.1668	7684
9/20/2016	2:22 PM	117.1599	117.165	117.1599	117.16	2354
9/20/2016	2:23 PM	117.1201	117.18	117.12	117.1605	10103
9/20/2016	2:24 PM	117.13	117.135	117.11	117.13	24069
9/20/2016	2:25 PM	117.12	117.125	117.12	117.12	6442
9/20/2016	2:26 PM	117.09	117.1093	117.09	117.1	16276
9/20/2016	2:27 PM	117.089	117.1	117.07	117.08	12879
9/20/2016	2:28 PM	117.11	117.11	117.09	117.105	14392
9/20/2016	2:29 PM	117.125	117.15	117.12	117.12	8026
9/20/2016	2:30 PM	117.12	117.14	117.1138	117.126	2951
9/20/2016	2:31 PM	117.09	117.11	117.08	117.11	13697
9/20/2016	2:32 PM	117.11	117.1299	117.1	117.1	17121
9/20/2016	2:33 PM	117.14	117.1401	117.1073	117.1073	9179
9/20/2016	2:34 PM	117.16	117.1835	117.15	117.15	18629
9/20/2016	2:35 PM	117.19	117.19	117.16	117.16	23455
9/20/2016	2:36 PM	117.17	117.19	117.17	117.19	3086
9/20/2016	2:37 PM	117.17	117.1765	117.15	117.17	13537
9/20/2016	2:38 PM	117.2	117.2035	117.165	117.17	17235
9/20/2016	2:39 PM	117.19	117.2	117.1835	117.2	9821
9/20/2016	2:40 PM	117.228	117.23	117.19	117.19	30209
9/20/2016	2:41 PM	117.2	117.24	117.2	117.235	18908
9/20/2016	2:42 PM	117.19	117.2	117.19	117.2	4179
9/20/2016	2:43 PM	117.17	117.1999	117.161	117.19	34883
9/20/2016	2:44 PM	117.17	117.18	117.1635	117.165	4157
9/20/2016	2:45 PM	117.15	117.18	117.15	117.18	10932
9/20/2016	2:46 PM	117.15	117.17	117.1307	117.14	20153
9/20/2016	2:47 PM	117.17	117.17	117.14	117.14	13810
9/20/2016	2:48 PM	117.17	117.18	117.17	117.18	6491
9/20/2016	2:49 PM	117.2	117.2093	117.16	117.175	16515
9/20/2016	2:50 PM	117.2	117.21	117.19	117.1965	8056
9/20/2016	2:51 PM	117.16	117.19	117.15	117.19	11185
9/20/2016	2:52 PM	117.1801	117.19	117.1535	117.16	6787
9/20/2016	2:53 PM	117.1965	117.2	117.175	117.18	10541
9/20/2016	2:54 PM	117.21	117.21	117.19	117.19	5296
9/20/2016	2:55 PM	117.2	117.2	117.186	117.2	1990
9/20/2016	2:56 PM	117.2	117.2	117.1865	117.2	4331
9/20/2016	2:57 PM	117.27	117.28	117.19	117.2	42181
9/20/2016	2:58 PM	117.26	117.3	117.25	117.27	37235
9/20/2016	2:59 PM	117.265	117.27	117.24	117.25	10680
9/20/2016	3:00 PM	117.25	117.25	117.23	117.25	18710
9/20/2016	3:01 PM	117.19	117.25	117.19	117.25	9475
9/20/2016	3:02 PM	117.22	117.23	117.19	117.2	13909
9/20/2016	3:03 PM	117.23	117.245	117.22	117.22	9202
9/20/2016	3:04 PM	117.22	117.23	117.22	117.22	7100
9/20/2016	3:05 PM	117.18	117.22	117.17	117.22	28376
9/20/2016	3:06 PM	117.1805	117.1805	117.17	117.18	5757
9/20/2016	3:07 PM	117.17	117.185	117.165	117.18	5968
9/20/2016	3:08 PM	117.19	117.19	117.164	117.175	4129
9/20/2016	3:09 PM	117.2	117.2	117.18	117.19	10312
9/20/2016	3:10 PM	117.2	117.21	117.2	117.2	21312
9/20/2016	3:11 PM	117.22	117.23	117.21	117.21	7065
9/20/2016	3:12 PM	117.23	117.233	117.2	117.22	18548
9/20/2016	3:13 PM	117.27	117.275	117.2201	117.2201	32926
9/20/2016	3:14 PM	117.28	117.28	117.26	117.27	29252
9/20/2016	3:15 PM	117.29	117.29	117.26	117.27	30325
9/20/2016	3:16 PM	117.26	117.3	117.25	117.29	26641
9/20/2016	3:17 PM	117.24	117.255	117.23	117.255	15134
9/20/2016	3:18 PM	117.23	117.245	117.23	117.24	25967
9/20/2016	3:19 PM	117.2599	117.26	117.22	117.23	16621
9/20/2016	3:20 PM	117.261	117.28	117.24	117.26	31060
9/20/2016	3:21 PM	117.26	117.28	117.26	117.27	10684
9/20/2016	3:22 PM	117.22	117.26	117.22	117.26	19865
9/20/2016	3:23 PM	117.24	117.24	117.22	117.23	4453
9/20/2016	3:24 PM	117.23	117.245	117.22	117.24	5633
9/20/2016	3:25 PM	117.2295	117.2295	117.21	117.22	5696
9/20/2016	3:26 PM	117.25	117.27	117.23	117.23	10558
9/20/2016	3:27 PM	117.28	117.29	117.255	117.255	8529
9/20/2016	3:28 PM	117.28	117.296	117.271	117.28	8869
9/20/2016	3:29 PM	117.25	117.3	117.25	117.28	23783
9/20/2016	3:30 PM	117.25	117.26	117.24	117.26	8309
9/20/2016	3:31 PM	117.22	117.27	117.22	117.26	23332
9/20/2016	3:32 PM	117.21	117.22	117.195	117.21	39439
9/20/2016	3:33 PM	117.2	117.23	117.2	117.2001	20804
9/20/2016	3:34 PM	117.22	117.235	117.21	117.22	16204
9/20/2016	3:35 PM	117.225	117.225	117.2065	117.22	6259
9/20/2016	3:36 PM	117.245	117.25	117.21	117.22	11000
9/20/2016	3:37 PM	117.21	117.24	117.2	117.24	18787
9/20/2016	3:38 PM	117.22	117.23	117.2	117.21	14216
9/20/2016	3:39 PM	117.24	117.24	117.205	117.21	24555
9/20/2016	3:40 PM	117.23	117.255	117.23	117.24	78515
9/20/2016	3:41 PM	117.22	117.24	117.22	117.23	5864
9/20/2016	3:42 PM	117.18	117.225	117.18	117.225	27995
9/20/2016	3:43 PM	117.16	117.17	117.13	117.17	36820
9/20/2016	3:44 PM	117.16	117.175	117.1465	117.17	21923
9/20/2016	3:45 PM	117.14	117.1765	117.13	117.16	48592
9/20/2016	3:46 PM	117.16	117.17	117.13	117.13	45678
9/20/2016	3:47 PM	117.18	117.19	117.16	117.16	24784
9/20/2016	3:48 PM	117.18	117.19	117.18	117.18	66142
9/20/2016	3:49 PM	117.175	117.19	117.1662	117.19	10650
9/20/2016	3:50 PM	117.19	117.2	117.17	117.18	21251
9/20/2016	3:51 PM	117.18	117.205	117.16	117.19	28871
9/20/2016	3:52 PM	117.165	117.18	117.15	117.18	22562
9/20/2016	3:53 PM	117.14	117.175	117.14	117.17	23060
9/20/2016	3:54 PM	117.1764	117.1764	117.15	117.15	48144
9/20/2016	3:55 PM	117.14	117.185	117.14	117.17	45783
9/20/2016	3:56 PM	117.155	117.16	117.13	117.14	64814
9/20/2016	3:57 PM	117.15	117.155	117.13	117.15	45562
9/20/2016	3:58 PM	117.13	117.155	117.12	117.149	67329
9/20/2016	3:59 PM	117.12	117.13	117.0901	117.12	204123
9/20/2016	4:00 PM	117	117.17	117	117.12	406173
9/21/2016	9:31 AM	117.4794	117.55	117.4794	117.48	177010
9/21/2016	9:32 AM	117.47	117.5	117.46	117.47	81491
9/21/2016	9:33 AM	117.46	117.48	117.44	117.47	58226
9/21/2016	9:34 AM	117.4	117.5	117.4	117.44	78447
9/21/2016	9:35 AM	117.435	117.47	117.37	117.39	99231
9/21/2016	9:36 AM	117.46	117.474	117.44	117.45	34770
9/21/2016	9:37 AM	117.43	117.51	117.43	117.47	87307
9/21/2016	9:38 AM	117.41	117.45	117.41	117.41	67586
9/21/2016	9:39 AM	117.4	117.46	117.38	117.4092	49762
9/21/2016	9:40 AM	117.5	117.5	117.4	117.41	22225
9/21/2016	9:41 AM	117.559	117.56	117.46	117.49	74533
9/21/2016	9:42 AM	117.53	117.58	117.519	117.56	72664
9/21/2016	9:43 AM	117.5163	117.53	117.48	117.51	28620
9/21/2016	9:44 AM	117.53	117.57	117.52	117.52	86764
9/21/2016	9:45 AM	117.43	117.54	117.41	117.53	45195
9/21/2016	9:46 AM	117.47	117.5	117.4308	117.44	53432
9/21/2016	9:47 AM	117.5	117.5	117.455	117.46	34639
9/21/2016	9:48 AM	117.53	117.54	117.48	117.49	22756
9/21/2016	9:49 AM	117.525	117.54	117.495	117.535	23899
9/21/2016	9:50 AM	117.52	117.5396	117.5133	117.53	14349
9/21/2016	9:51 AM	117.57	117.58	117.52	117.52	28089
9/21/2016	9:52 AM	117.57	117.59	117.57	117.57	23751
9/21/2016	9:53 AM	117.55	117.571	117.5201	117.571	22986
9/21/2016	9:54 AM	117.6	117.6	117.549	117.55	40948
9/21/2016	9:55 AM	117.56	117.6	117.5525	117.59	21770
9/21/2016	9:56 AM	117.57	117.57	117.56	117.56	12290
9/21/2016	9:57 AM	117.55	117.591	117.53	117.58	16996
9/21/2016	9:58 AM	117.54	117.56	117.54	117.55	7558
9/21/2016	9:59 AM	117.55	117.58	117.53	117.53	15552
9/21/2016	10:00 AM	117.61	117.62	117.56	117.57	21363
9/21/2016	10:01 AM	117.59	117.62	117.59	117.6193	25616
9/21/2016	10:02 AM	117.57	117.58	117.55	117.575	35874
9/21/2016	10:03 AM	117.57	117.59	117.56	117.57	7591
9/21/2016	10:04 AM	117.58	117.59	117.57	117.571	28690
9/21/2016	10:05 AM	117.61	117.61	117.5632	117.59	17355
9/21/2016	10:06 AM	117.68	117.68	117.6	117.62	156476
9/21/2016	10:07 AM	117.71	117.71	117.67	117.68	84047
9/21/2016	10:08 AM	117.649	117.71	117.6401	117.7005	25122
9/21/2016	10:09 AM	117.61	117.6401	117.6	117.64	52013
9/21/2016	10:10 AM	117.59	117.62	117.58	117.619	14475
9/21/2016	10:11 AM	117.56	117.6	117.56	117.59	30151
9/21/2016	10:12 AM	117.57	117.58	117.56	117.57	16018
9/21/2016	10:13 AM	117.6	117.61	117.57	117.5763	9471
9/21/2016	10:14 AM	117.59	117.61	117.57	117.61	13755
9/21/2016	10:15 AM	117.59	117.62	117.58	117.5899	21198
9/21/2016	10:16 AM	117.61	117.63	117.59	117.591	42751
9/21/2016	10:17 AM	117.59	117.63	117.59	117.6235	8373
9/21/2016	10:18 AM	117.57	117.59	117.56	117.59	37908
9/21/2016	10:19 AM	117.6	117.6	117.58	117.58	3800
9/21/2016	10:20 AM	117.6	117.6	117.571	117.59	3253
9/21/2016	10:21 AM	117.59	117.62	117.59	117.61	11973
9/21/2016	10:22 AM	117.6165	117.6165	117.58	117.59	4596
9/21/2016	10:23 AM	117.6	117.63	117.6	117.62	18385
9/21/2016	10:24 AM	117.5801	117.61	117.56	117.6	58469
9/21/2016	10:25 AM	117.59	117.61	117.59	117.59	7869
9/21/2016	10:26 AM	117.62	117.62	117.59	117.6	7282
9/21/2016	10:27 AM	117.62	117.6265	117.61	117.6265	12215
9/21/2016	10:28 AM	117.59	117.63	117.589	117.62	14336
9/21/2016	10:29 AM	117.55	117.6	117.55	117.595	26549
9/21/2016	10:30 AM	117.5972	117.61	117.51	117.55	100501
9/21/2016	10:31 AM	117.54	117.6	117.54	117.59	14525
9/21/2016	10:32 AM	117.51	117.57	117.51	117.55	25697
9/21/2016	10:33 AM	117.55	117.56	117.5	117.51	41630
9/21/2016	10:34 AM	117.57	117.59	117.55	117.57	54650
9/21/2016	10:35 AM	117.57	117.58	117.54	117.57	40098
9/21/2016	10:36 AM	117.5893	117.6199	117.57	117.57	13279
9/21/2016	10:37 AM	117.62	117.62	117.58	117.58	15554
9/21/2016	10:38 AM	117.57	117.63	117.57	117.62	49717
9/21/2016	10:39 AM	117.59	117.61	117.58	117.58	49135
9/21/2016	10:40 AM	117.62	117.64	117.59	117.59	10390
9/21/2016	10:41 AM	117.58	117.6252	117.58	117.6252	10876
9/21/2016	10:42 AM	117.65	117.66	117.58	117.58	67573
9/21/2016	10:43 AM	117.625	117.66	117.62	117.645	67590
9/21/2016	10:44 AM	117.66	117.66	117.61	117.63	72763
9/21/2016	10:45 AM	117.68	117.7	117.655	117.66	93327
9/21/2016	10:46 AM	117.65	117.7	117.64	117.69	81329
9/21/2016	10:47 AM	117.54	117.65	117.51	117.65	69203
9/21/2016	10:48 AM	117.53	117.55	117.52	117.54	39810
9/21/2016	10:49 AM	117.53	117.561	117.52	117.53	45224
9/21/2016	10:50 AM	117.525	117.55	117.52	117.53	7675
9/21/2016	10:51 AM	117.52	117.525	117.49	117.52	15595
9/21/2016	10:52 AM	117.512	117.53	117.5076	117.51	5992
9/21/2016	10:53 AM	117.5193	117.52	117.49	117.51	21371
9/21/2016	10:54 AM	117.5225	117.54	117.51	117.52	8463
9/21/2016	10:55 AM	117.53	117.545	117.505	117.53	35660
9/21/2016	10:56 AM	117.48	117.545	117.45	117.521	47568
9/21/2016	10:57 AM	117.47	117.48	117.45	117.48	20490
9/21/2016	10:58 AM	117.46	117.48	117.44	117.48	13170
9/21/2016	10:59 AM	117.4208	117.45	117.42	117.45	27433
9/21/2016	11:00 AM	117.41	117.44	117.398	117.44	28265
9/21/2016	11:01 AM	117.4399	117.44	117.42	117.42	12862
9/21/2016	11:02 AM	117.41	117.43	117.395	117.43	11193
9/21/2016	11:03 AM	117.4	117.41	117.385	117.41	49580
9/21/2016	11:04 AM	117.4264	117.4264	117.41	117.41	9553
9/21/2016	11:05 AM	117.44	117.45	117.415	117.415	23242
9/21/2016	11:06 AM	117.415	117.4368	117.41	117.4368	14080
9/21/2016	11:07 AM	117.4	117.4335	117.4	117.415	8459
9/21/2016	11:08 AM	117.39	117.41	117.39	117.41	5039
9/21/2016	11:09 AM	117.39	117.4	117.38	117.38	95509
9/21/2016	11:10 AM	117.3	117.37	117.28	117.37	106529
9/21/2016	11:11 AM	117.28	117.31	117.2789	117.29	30029
9/21/2016	11:12 AM	117.22	117.28	117.21	117.28	59847
9/21/2016	11:13 AM	117.2	117.22	117.19	117.21	68775
9/21/2016	11:14 AM	117.2213	117.2213	117.19	117.199	44158
9/21/2016	11:15 AM	117.23	117.25	117.222	117.23	18868
9/21/2016	11:16 AM	117.21	117.24	117.18	117.24	10857
9/21/2016	11:17 AM	117.22	117.226	117.2	117.21	7930
9/21/2016	11:18 AM	117.2	117.23	117.2	117.2199	4427
9/21/2016	11:19 AM	117.19	117.215	117.18	117.21	29976
9/21/2016	11:20 AM	117.21	117.23	117.19	117.2	35227
9/21/2016	11:21 AM	117.23	117.23	117.2	117.2	14366
9/21/2016	11:22 AM	117.235	117.2363	117.21	117.227	5022
9/21/2016	11:23 AM	117.25	117.255	117.24	117.24	17869
9/21/2016	11:24 AM	117.2515	117.26	117.2461	117.26	20675
9/21/2016	11:25 AM	117.25	117.265	117.24	117.26	8993
9/21/2016	11:26 AM	117.25	117.258	117.22	117.25	27356
9/21/2016	11:27 AM	117.255	117.255	117.24	117.25	2349
9/21/2016	11:28 AM	117.24	117.255	117.24	117.24	3106
9/21/2016	11:29 AM	117.25	117.27	117.23	117.24	13537
9/21/2016	11:30 AM	117.275	117.275	117.26	117.26	8251
9/21/2016	11:31 AM	117.24	117.28	117.24	117.275	17218
9/21/2016	11:32 AM	117.24	117.245	117.21	117.245	12852
9/21/2016	11:33 AM	117.135	117.24	117.13	117.24	69916
9/21/2016	11:34 AM	117.12	117.15	117.12	117.13	18089
9/21/2016	11:35 AM	117.1	117.12	117.07	117.1132	22082
9/21/2016	11:36 AM	117.15	117.155	117.1	117.1001	29916
9/21/2016	11:37 AM	117.135	117.145	117.12	117.14	11362
9/21/2016	11:38 AM	117.14	117.16	117.14	117.14	8895
9/21/2016	11:39 AM	117.185	117.185	117.14	117.145	15303
9/21/2016	11:40 AM	117.2	117.2	117.18	117.19	14673
9/21/2016	11:41 AM	117.21	117.22	117.2	117.205	11709
9/21/2016	11:42 AM	117.2	117.2166	117.2	117.21	3815
9/21/2016	11:43 AM	117.165	117.21	117.15	117.2	120053
9/21/2016	11:44 AM	117.16	117.165	117.1277	117.16	39002
9/21/2016	11:45 AM	117.15	117.155	117.13	117.15	34722
9/21/2016	11:46 AM	117.135	117.159	117.1242	117.15	22065
9/21/2016	11:47 AM	117.145	117.155	117.12	117.135	8818
9/21/2016	11:48 AM	117.15	117.15	117.12	117.1393	2995
9/21/2016	11:49 AM	117.19	117.2	117.13	117.14	14214
9/21/2016	11:50 AM	117.19	117.19	117.17	117.19	5435
9/21/2016	11:51 AM	117.19	117.2	117.19	117.19	8114
9/21/2016	11:52 AM	117.19	117.2	117.19	117.19	7692
9/21/2016	11:53 AM	117.17	117.205	117.17	117.2	272761
9/21/2016	11:54 AM	117.09	117.18	117.08	117.17	700098
9/21/2016	11:55 AM	117.04	117.13	117.03	117.09	667987
9/21/2016	11:56 AM	117.07	117.07	117.025	117.04	77319
9/21/2016	11:57 AM	117.11	117.11	117.07	117.07	26037
9/21/2016	11:58 AM	117.1	117.14	117.1	117.11	48450
9/21/2016	11:59 AM	117.11	117.14	117.09	117.1	180545
9/21/2016	12:00 PM	117.08	117.12	117.06	117.12	220149
9/21/2016	12:01 PM	117.09	117.1	117.07	117.07	25279
9/21/2016	12:02 PM	117.07	117.1	117.06	117.08	123610
9/21/2016	12:03 PM	117.08	117.08	117.04	117.06	77782
9/21/2016	12:04 PM	117.105	117.13	117.075	117.075	20593
9/21/2016	12:05 PM	117.08	117.11	117.08	117.105	112756
9/21/2016	12:06 PM	117.1	117.1	117.08	117.08	33581
9/21/2016	12:07 PM	117.12	117.13	117.0999	117.0999	49189
9/21/2016	12:08 PM	117.17	117.18	117.1	117.11	199199
9/21/2016	12:09 PM	117.13	117.17	117.12	117.17	58241
9/21/2016	12:10 PM	117.11	117.148	117.11	117.13	38354
9/21/2016	12:11 PM	117.1	117.11	117.09	117.1	8410
9/21/2016	12:12 PM	117.11	117.11	117.1	117.11	13853
9/21/2016	12:13 PM	117.07	117.11	117.07	117.11	32328
9/21/2016	12:14 PM	117.055	117.081	117.03	117.07	38067
9/21/2016	12:15 PM	117.03	117.06	117.03	117.049	21699
9/21/2016	12:16 PM	116.93	117.03	116.9	117.03	88442
9/21/2016	12:17 PM	116.89	116.94	116.86	116.93	49082
9/21/2016	12:18 PM	116.895	116.91	116.86	116.89	25214
9/21/2016	12:19 PM	116.88	116.91	116.87	116.89	24349
9/21/2016	12:20 PM	116.84	116.89	116.8207	116.88	82519
9/21/2016	12:21 PM	116.87	116.88	116.85	116.86	21899
9/21/2016	12:22 PM	116.85	116.9	116.85	116.87	38118
9/21/2016	12:23 PM	116.89	116.9	116.85	116.86	15299
9/21/2016	12:24 PM	116.8965	116.91	116.89	116.89	10249
9/21/2016	12:25 PM	116.8637	116.9	116.86	116.9	4269
9/21/2016	12:26 PM	116.82	116.87	116.82	116.86	31119
9/21/2016	12:27 PM	116.89	116.89	116.8199	116.82	204787
9/21/2016	12:28 PM	116.871	116.89	116.85	116.89	7829
9/21/2016	12:29 PM	116.89	116.9	116.875	116.88	29274
9/21/2016	12:30 PM	116.9	116.92	116.89	116.89	51064
9/21/2016	12:31 PM	116.92	116.92	116.89	116.9	47851
9/21/2016	12:32 PM	116.92	116.92	116.9	116.91	9616
9/21/2016	12:33 PM	116.9	116.93	116.89	116.925	56250
9/21/2016	12:34 PM	116.91	116.91	116.88	116.9	19103
9/21/2016	12:35 PM	116.8737	116.91	116.85	116.91	20485
9/21/2016	12:36 PM	116.85	116.88	116.83	116.87	27885
9/21/2016	12:37 PM	116.87	116.88	116.83	116.84	49080
9/21/2016	12:38 PM	116.91	116.91	116.86	116.8636	18711
9/21/2016	12:39 PM	116.89	116.9	116.88	116.9	5194
9/21/2016	12:40 PM	116.83	116.87	116.829	116.87	12384
9/21/2016	12:41 PM	116.83	116.83	116.81	116.83	15796
9/21/2016	12:42 PM	116.8334	116.8559	116.83	116.84	53546
9/21/2016	12:43 PM	116.8874	116.89	116.83	116.84	9829
9/21/2016	12:44 PM	116.9	116.9	116.88	116.88	18164
9/21/2016	12:45 PM	116.93	116.93	116.89	116.9	11813
9/21/2016	12:46 PM	116.92	116.94	116.92	116.92	35801
9/21/2016	12:47 PM	116.95	116.96	116.92	116.92	50780
9/21/2016	12:48 PM	116.94	116.942	116.924	116.93	24719
9/21/2016	12:49 PM	116.92	116.94	116.92	116.94	27378
9/21/2016	12:50 PM	116.91	116.93	116.91	116.92	9483
9/21/2016	12:51 PM	116.96	116.96	116.91	116.91	15134
9/21/2016	12:52 PM	116.969	116.969	116.94	116.955	25300
9/21/2016	12:53 PM	116.98	116.99	116.969	116.97	25281
9/21/2016	12:54 PM	117.02	117.03	116.98	116.985	22422
9/21/2016	12:55 PM	117.022	117.022	117.01	117.02	16538
9/21/2016	12:56 PM	117.031	117.04	117.02	117.02	20025
9/21/2016	12:57 PM	117.0252	117.03	117.01	117.03	8093
9/21/2016	12:58 PM	117.05	117.055	117.021	117.03	133879
9/21/2016	12:59 PM	117.075	117.09	117.047	117.047	31038
9/21/2016	1:00 PM	117.09	117.1	117.08	117.08	13906
9/21/2016	1:01 PM	117.14	117.17	117.08	117.08	78607
9/21/2016	1:02 PM	117.13	117.135	117.1	117.135	14862
9/21/2016	1:03 PM	117.14	117.15	117.12	117.14	24978
9/21/2016	1:04 PM	117.13	117.14	117.12	117.1365	6420
9/21/2016	1:05 PM	117.14	117.18	117.1201	117.13	54292
9/21/2016	1:06 PM	117.15	117.16	117.14	117.14	5083
9/21/2016	1:07 PM	117.14	117.152	117.14	117.15	8584
9/21/2016	1:08 PM	117.1273	117.13	117.11	117.13	13158
9/21/2016	1:09 PM	117.12	117.12	117.1	117.11	17194
9/21/2016	1:10 PM	117.1311	117.14	117.125	117.13	12989
9/21/2016	1:11 PM	117.115	117.13	117.1	117.13	42333
9/21/2016	1:12 PM	117.105	117.13	117.1	117.12	76319
9/21/2016	1:13 PM	117.11	117.13	117.1	117.1	11469
9/21/2016	1:14 PM	117.12	117.14	117.11	117.11	3060
9/21/2016	1:15 PM	117.14	117.14	117.11	117.12	10529
9/21/2016	1:16 PM	117.0873	117.13	117.075	117.13	78739
9/21/2016	1:17 PM	117.085	117.09	117.0652	117.09	23498
9/21/2016	1:18 PM	117.04	117.089	117.04	117.08	7219
9/21/2016	1:19 PM	117.08	117.08	117.045	117.05	20328
9/21/2016	1:20 PM	117.08	117.08	117.06	117.0792	9399
9/21/2016	1:21 PM	117.065	117.09	117.06	117.09	2699
9/21/2016	1:22 PM	117.06	117.06	117.03	117.06	26533
9/21/2016	1:23 PM	117.07	117.09	117.06	117.07	12464
9/21/2016	1:24 PM	117	117.067	116.995	117.06	27807
9/21/2016	1:25 PM	117.015	117.0268	116.99	116.9937	24583
9/21/2016	1:26 PM	117.01	117.0174	116.991	117.0174	19799
9/21/2016	1:27 PM	117.01	117.02	117.005	117.005	5553
9/21/2016	1:28 PM	117.069	117.069	117	117.01	7147
9/21/2016	1:29 PM	117.04	117.065	117.035	117.061	4242
9/21/2016	1:30 PM	117.04	117.06	117.03	117.05	4730
9/21/2016	1:31 PM	117.05	117.0502	117.02	117.03	7411
9/21/2016	1:32 PM	117.05	117.06	117.04	117.0523	8948
9/21/2016	1:33 PM	117.07	117.08	117.06	117.06	46560
9/21/2016	1:34 PM	117.07	117.09	117.05	117.06	29044
9/21/2016	1:35 PM	117.07	117.085	117.06	117.06	6387
9/21/2016	1:36 PM	117.08	117.1	117.0759	117.09	3790
9/21/2016	1:37 PM	117.08	117.1	117.05	117.09	5989
9/21/2016	1:38 PM	117.091	117.1	117.07	117.07	5879
9/21/2016	1:39 PM	117.08	117.1	117.065	117.09	28188
9/21/2016	1:40 PM	117.03	117.069	117.02	117.06	23154
9/21/2016	1:41 PM	116.9973	117.05	116.9973	117.03	45249
9/21/2016	1:42 PM	116.995	117	116.9737	117	13651
9/21/2016	1:43 PM	117.01	117.01	116.99	116.995	11099
9/21/2016	1:44 PM	117.01	117.02	117	117.0001	46829
9/21/2016	1:45 PM	117.04	117.04	117.01	117.015	15928
9/21/2016	1:46 PM	117.04	117.0462	117.04	117.0462	4725
9/21/2016	1:47 PM	117.08	117.08	117.04	117.05	8041
9/21/2016	1:48 PM	117.12	117.12	117.08	117.08	28298
9/21/2016	1:49 PM	117.178	117.19	117.11	117.12	35746
9/21/2016	1:50 PM	117.12	117.1711	117.12	117.171	38686
9/21/2016	1:51 PM	117.09	117.11	117.0848	117.11	21557
9/21/2016	1:52 PM	117.09	117.1	117.08	117.0901	34926
9/21/2016	1:53 PM	117.095	117.1	117.08	117.1	4787
9/21/2016	1:54 PM	117.06	117.08	117.035	117.08	41855
9/21/2016	1:55 PM	117.03	117.06	117.03	117.06	3945
9/21/2016	1:56 PM	117.0499	117.065	117.035	117.04	22922
9/21/2016	1:57 PM	117.11	117.12	117.05	117.05	34260
9/21/2016	1:58 PM	117.21	117.2111	117.1	117.1099	31420
9/21/2016	1:59 PM	117.14	117.2	117.12	117.2	80809
9/21/2016	2:00 PM	117.1	117.16	117.0913	117.14	60732
9/21/2016	2:01 PM	117.215	117.31	116.91	117.08	586356
9/21/2016	2:02 PM	117.28	117.45	117.2086	117.22	712719
9/21/2016	2:03 PM	117.43	117.45	117.25	117.29	158777
9/21/2016	2:04 PM	117.43	117.47	117.27	117.43	344948
9/21/2016	2:05 PM	117.43	117.47	117.36	117.42	170529
9/21/2016	2:06 PM	117.5	117.5	117.37	117.42	154630
9/21/2016	2:07 PM	117.51	117.63	117.47	117.4892	379660
9/21/2016	2:08 PM	117.5	117.53	117.45	117.51	117669
9/21/2016	2:09 PM	117.53	117.57	117.49	117.5	87570
9/21/2016	2:10 PM	117.5	117.59	117.49	117.53	120676
9/21/2016	2:11 PM	117.71	117.71	117.5	117.5	219285
9/21/2016	2:12 PM	117.7	117.75	117.67	117.73	133127
9/21/2016	2:13 PM	117.72	117.74	117.66	117.69	124767
9/21/2016	2:14 PM	117.69	117.7499	117.6536	117.72	113260
9/21/2016	2:15 PM	117.562	117.7	117.53	117.69	141091
9/21/2016	2:16 PM	117.56	117.67	117.55	117.57	176997
9/21/2016	2:17 PM	117.53	117.61	117.53	117.56	108967
9/21/2016	2:18 PM	117.47	117.52	117.4415	117.52	116375
9/21/2016	2:19 PM	117.48	117.505	117.42	117.48	130960
9/21/2016	2:20 PM	117.5	117.56	117.48	117.48	64172
9/21/2016	2:21 PM	117.52	117.525	117.4501	117.5	43540
9/21/2016	2:22 PM	117.49	117.53	117.45	117.52	119786
9/21/2016	2:23 PM	117.48	117.5	117.46	117.4999	58644
9/21/2016	2:24 PM	117.58	117.58	117.47	117.4764	90223
9/21/2016	2:25 PM	117.28	117.57	117.28	117.57	346417
9/21/2016	2:26 PM	117.33	117.41	117.28	117.28	150776
9/21/2016	2:27 PM	117.19	117.32	117.17	117.32	115996
9/21/2016	2:28 PM	117.1401	117.25	117.14	117.2	114129
9/21/2016	2:29 PM	117.2	117.2	117.13	117.13	74501
9/21/2016	2:30 PM	117.18	117.26	117.171	117.2	44146
9/21/2016	2:31 PM	117.24	117.28	117.16	117.17	110844
9/21/2016	2:32 PM	117.23	117.31	117.23	117.2664	58236
9/21/2016	2:33 PM	117.305	117.315	117.2	117.22	62712
9/21/2016	2:34 PM	117.31	117.31	117.231	117.2933	60876
9/21/2016	2:35 PM	117.32	117.37	117.3001	117.31	62432
9/21/2016	2:36 PM	117.4548	117.47	117.31	117.32	105906
9/21/2016	2:37 PM	117.52	117.52	117.42	117.43	73355
9/21/2016	2:38 PM	117.5079	117.53	117.49	117.52	47590
9/21/2016	2:39 PM	117.49	117.52	117.4181	117.5064	100506
9/21/2016	2:40 PM	117.51	117.59	117.49	117.49	209509
9/21/2016	2:41 PM	117.53	117.56	117.49	117.51	200024
9/21/2016	2:42 PM	117.58	117.59	117.5	117.51	66924
9/21/2016	2:43 PM	117.65	117.66	117.545	117.5481	55430
9/21/2016	2:44 PM	117.63	117.68	117.61	117.66	54378
9/21/2016	2:45 PM	117.59	117.67	117.585	117.6264	84192
9/21/2016	2:46 PM	117.67	117.68	117.57	117.59	86201
9/21/2016	2:47 PM	117.67	117.7	117.661	117.68	68947
9/21/2016	2:48 PM	117.56	117.66	117.55	117.66	65013
9/21/2016	2:49 PM	117.5	117.61	117.5	117.58	116235
9/21/2016	2:50 PM	117.57	117.61	117.5	117.5	41652
9/21/2016	2:51 PM	117.53	117.6	117.53	117.58	51144
9/21/2016	2:52 PM	117.56	117.57	117.529	117.529	28288
9/21/2016	2:53 PM	117.575	117.61	117.5636	117.5636	34657
9/21/2016	2:54 PM	117.5499	117.575	117.54	117.57	22873
9/21/2016	2:55 PM	117.55	117.56	117.53	117.54	10479
9/21/2016	2:56 PM	117.6	117.62	117.56	117.56	62678
9/21/2016	2:57 PM	117.66	117.66	117.58	117.61	67874
9/21/2016	2:58 PM	117.77	117.83	117.665	117.67	205105
9/21/2016	2:59 PM	117.84	117.84	117.74	117.75	100062
9/21/2016	3:00 PM	117.85	117.87	117.81	117.83	104351
9/21/2016	3:01 PM	117.7499	117.85	117.74	117.84	81741
9/21/2016	3:02 PM	117.8	117.83	117.73	117.74	120190
9/21/2016	3:03 PM	117.81	117.82	117.77	117.8	64708
9/21/2016	3:04 PM	117.84	117.85	117.81	117.82	34161
9/21/2016	3:05 PM	117.87	117.895	117.84	117.84	81930
9/21/2016	3:06 PM	117.97	117.99	117.86	117.87	400320
9/21/2016	3:07 PM	117.92	117.975	117.91	117.97	101486
9/21/2016	3:08 PM	117.871	117.92	117.865	117.92	48911
9/21/2016	3:09 PM	117.85	117.88	117.82	117.88	95088
9/21/2016	3:10 PM	117.89	117.91	117.8499	117.8499	58022
9/21/2016	3:11 PM	117.93	117.94	117.88	117.889	86561
9/21/2016	3:12 PM	117.93	117.96	117.93	117.94	50175
9/21/2016	3:13 PM	117.95	117.96	117.93	117.93	28462
9/21/2016	3:14 PM	117.99	118.03	117.94	117.95	192122
9/21/2016	3:15 PM	118.03	118.05	117.9899	117.9899	46420
9/21/2016	3:16 PM	118.05	118.06	118.02	118.03	54702
9/21/2016	3:17 PM	118.0864	118.091	118.04	118.0492	74425
9/21/2016	3:18 PM	118.03	118.12	118.03	118.094	133529
9/21/2016	3:19 PM	118.02	118.05	118.01	118.04	153755
9/21/2016	3:20 PM	117.99	118.03	117.99	118.02	122091
9/21/2016	3:21 PM	118.02	118.05	117.99	117.99	124079
9/21/2016	3:22 PM	118.02	118.039	118	118.01	47065
9/21/2016	3:23 PM	118.04	118.06	117.99	118.02	127693
9/21/2016	3:24 PM	118.095	118.11	118.04	118.05	66122
9/21/2016	3:25 PM	118.01	118.105	118	118.09	123877
9/21/2016	3:26 PM	118.04	118.05	117.99	118.01	56136
9/21/2016	3:27 PM	118.02	118.08	118.01	118.039	90355
9/21/2016	3:28 PM	118.0149	118.05	118	118.0164	101730
9/21/2016	3:29 PM	118.03	118.05	118.01	118.01	49725
9/21/2016	3:30 PM	118	118.05	117.98	118.03	23003
9/21/2016	3:31 PM	118.06	118.06	118	118	94808
9/21/2016	3:32 PM	118.075	118.09	118.035	118.06	174743
9/21/2016	3:33 PM	118.085	118.09	118.05	118.079	58234
9/21/2016	3:34 PM	118.15	118.15	118.0866	118.09	95704
9/21/2016	3:35 PM	118.13	118.17	118.13	118.15	99359
9/21/2016	3:36 PM	118.18	118.19	118.14	118.14	137204
9/21/2016	3:37 PM	118.13	118.19	118.115	118.18	169676
9/21/2016	3:38 PM	118.125	118.14	118.12	118.13	43480
9/21/2016	3:39 PM	118.125	118.15	118.11	118.12	64072
9/21/2016	3:40 PM	118.17	118.175	118.1146	118.125	54596
9/21/2016	3:41 PM	118.19	118.2	118.16	118.175	160947
9/21/2016	3:42 PM	118.15	118.205	118.15	118.19	309521
9/21/2016	3:43 PM	118.18	118.19	118.155	118.16	43062
9/21/2016	3:44 PM	118.19	118.22	118.17	118.18	111325
9/21/2016	3:45 PM	118.23	118.23	118.19	118.19	53673
9/21/2016	3:46 PM	118.245	118.255	118.23	118.24	53952
9/21/2016	3:47 PM	118.27	118.27	118.23	118.24	65547
9/21/2016	3:48 PM	118.275	118.28	118.24	118.2699	56221
9/21/2016	3:49 PM	118.27	118.29	118.27	118.28	92402
9/21/2016	3:50 PM	118.28	118.29	118.25	118.26	126589
9/21/2016	3:51 PM	118.28	118.32	118.27	118.27	194652
9/21/2016	3:52 PM	118.3	118.3	118.27	118.28	127695
9/21/2016	3:53 PM	118.26	118.315	118.26	118.3	130008
9/21/2016	3:54 PM	118.25	118.26	118.22	118.26	148658
9/21/2016	3:55 PM	118.22	118.26	118.22	118.255	101757
9/21/2016	3:56 PM	118.22	118.24	118.2	118.22	103949
9/21/2016	3:57 PM	118.19	118.23	118.185	118.21	114682
9/21/2016	3:58 PM	118.225	118.26	118.175	118.19	145837
9/21/2016	3:59 PM	118.24	118.26	118.22	118.23	522117
9/21/2016	4:00 PM	118.15	118.241	118.14	118.2401	1223230
9/22/2016	9:31 AM	118.78	118.86	118.7177	118.86	399546
9/22/2016	9:32 AM	118.79	118.8	118.725	118.78	250155
9/22/2016	9:33 AM	118.86	118.89	118.787	118.787	283276
9/22/2016	9:34 AM	118.88	118.88	118.84	118.86	86657
9/22/2016	9:35 AM	118.9089	118.91	118.84	118.87	136768
9/22/2016	9:36 AM	118.9099	118.96	118.9	118.91	154129
9/22/2016	9:37 AM	118.88	118.9095	118.869	118.9	96451
9/22/2016	9:38 AM	118.905	118.91	118.869	118.88	58220
9/22/2016	9:39 AM	118.88	118.91	118.86	118.91	79967
9/22/2016	9:40 AM	118.87	118.94	118.87	118.88	25456
9/22/2016	9:41 AM	118.9239	118.939	118.87	118.87	105611
9/22/2016	9:42 AM	118.9	118.93	118.9	118.92	29416
9/22/2016	9:43 AM	118.88	118.915	118.86	118.9	74296
9/22/2016	9:44 AM	118.85	118.89	118.83	118.8706	17744
9/22/2016	9:45 AM	118.81	118.8739	118.78	118.86	132296
9/22/2016	9:46 AM	118.8124	118.84	118.8	118.82	70923
9/22/2016	9:47 AM	118.86	118.87	118.82	118.82	77781
9/22/2016	9:48 AM	118.8758	118.88	118.84	118.856	82880
9/22/2016	9:49 AM	118.8493	118.88	118.84	118.88	106200
9/22/2016	9:50 AM	118.87	118.875	118.81	118.85	265550
9/22/2016	9:51 AM	118.85	118.88	118.83	118.875	35000
9/22/2016	9:52 AM	118.84	118.87	118.8206	118.8405	65840
9/22/2016	9:53 AM	118.86	118.87	118.83	118.835	83414
9/22/2016	9:54 AM	118.884	118.91	118.85	118.86	81727
9/22/2016	9:55 AM	118.88	118.9	118.871	118.88	24953
9/22/2016	9:56 AM	118.93	118.93	118.8664	118.88	67111
9/22/2016	9:57 AM	118.91	118.93	118.91	118.93	25256
9/22/2016	9:58 AM	118.86	118.91	118.84	118.9	30574
9/22/2016	9:59 AM	118.88	118.882	118.8407	118.86	12383
9/22/2016	10:00 AM	118.8697	118.88	118.86	118.88	13207
9/22/2016	10:01 AM	118.89	118.9	118.84	118.87	40089
9/22/2016	10:02 AM	118.89	118.9	118.83	118.88	42624
9/22/2016	10:03 AM	118.84	118.89	118.83	118.89	46170
9/22/2016	10:04 AM	118.85	118.87	118.82	118.8407	57450
9/22/2016	10:05 AM	118.86	118.87	118.82	118.835	14761
9/22/2016	10:06 AM	118.85	118.87	118.83	118.87	15748
9/22/2016	10:07 AM	118.8459	118.86	118.84	118.85	35549
9/22/2016	10:08 AM	118.87	118.89	118.83	118.84	76488
9/22/2016	10:09 AM	118.87	118.896	118.86	118.87	35108
9/22/2016	10:10 AM	118.79	118.88	118.79	118.88	55665
9/22/2016	10:11 AM	118.8007	118.81	118.77	118.78	28176
9/22/2016	10:12 AM	118.8	118.81	118.79	118.8	34375
9/22/2016	10:13 AM	118.8	118.82	118.79	118.8035	59276
9/22/2016	10:14 AM	118.81	118.8201	118.8	118.8001	31796
9/22/2016	10:15 AM	118.771	118.8	118.77	118.8	25869
9/22/2016	10:16 AM	118.78	118.79	118.76	118.77	20246
9/22/2016	10:17 AM	118.83	118.84	118.79	118.79	55235
9/22/2016	10:18 AM	118.819	118.8455	118.819	118.835	39133
9/22/2016	10:19 AM	118.849	118.86	118.8169	118.82	14959
9/22/2016	10:20 AM	118.85	118.86	118.85	118.85	27210
9/22/2016	10:21 AM	118.84	118.86	118.83	118.85	27967
9/22/2016	10:22 AM	118.81	118.84	118.8	118.825	11453
9/22/2016	10:23 AM	118.83	118.83	118.8	118.82	20867
9/22/2016	10:24 AM	118.85	118.86	118.83	118.83	16909
9/22/2016	10:25 AM	118.89	118.89	118.84	118.85	63467
9/22/2016	10:26 AM	118.94	118.941	118.89	118.89	44685
9/22/2016	10:27 AM	118.965	118.99	118.935	118.94	74411
9/22/2016	10:28 AM	118.94	118.9787	118.94	118.96	40070
9/22/2016	10:29 AM	118.987	118.99	118.95	118.95	30245
9/22/2016	10:30 AM	118.995	119.02	118.97	118.99	109576
9/22/2016	10:31 AM	119.03	119.0315	118.985	118.995	32837
9/22/2016	10:32 AM	119.049	119.08	119.03	119.03	85049
9/22/2016	10:33 AM	119.05	119.0599	119.04	119.05	12334
9/22/2016	10:34 AM	119.09	119.1	119.05	119.059	18859
9/22/2016	10:35 AM	119.1	119.12	119.07	119.08	67928
9/22/2016	10:36 AM	119.07	119.1019	119.06	119.1019	28024
9/22/2016	10:37 AM	119.06	119.075	119.059	119.07	24206
9/22/2016	10:38 AM	119.06	119.07	119.04	119.065	28866
9/22/2016	10:39 AM	119.045	119.06	119.0289	119.0592	44917
9/22/2016	10:40 AM	119.0573	119.0686	119.04	119.04	23974
9/22/2016	10:41 AM	119.04	119.07	119.04	119.05	37220
9/22/2016	10:42 AM	119.019	119.04	119.01	119.04	35443
9/22/2016	10:43 AM	119	119.025	118.999	119.0138	38150
9/22/2016	10:44 AM	118.98	119	118.97	119	17123
9/22/2016	10:45 AM	118.95	118.99	118.92	118.99	59053
9/22/2016	10:46 AM	118.96	118.98	118.96	118.96	14217
9/22/2016	10:47 AM	118.97	118.98	118.9648	118.97	4800
9/22/2016	10:48 AM	118.965	118.98	118.96	118.97	7048
9/22/2016	10:49 AM	118.94	118.97	118.94	118.97	26839
9/22/2016	10:50 AM	118.935	118.94	118.91	118.94	25944
9/22/2016	10:51 AM	118.93	118.955	118.92	118.94	46758
9/22/2016	10:52 AM	118.87	118.935	118.87	118.93	49667
9/22/2016	10:53 AM	118.85	118.89	118.84	118.87	32980
9/22/2016	10:54 AM	118.85	118.8716	118.83	118.84	21259
9/22/2016	10:55 AM	118.85	118.86	118.841	118.86	10308
9/22/2016	10:56 AM	118.8538	118.87	118.845	118.8601	14102
9/22/2016	10:57 AM	118.9	118.9	118.85	118.85	11403
9/22/2016	10:58 AM	118.885	118.909	118.88	118.89	24516
9/22/2016	10:59 AM	118.8865	118.89	118.87	118.885	33233
9/22/2016	11:00 AM	118.87	118.89	118.87	118.885	11691
9/22/2016	11:01 AM	118.91	118.92	118.851	118.865	46566
9/22/2016	11:02 AM	118.91	118.91	118.895	118.9	14619
9/22/2016	11:03 AM	118.885	118.92	118.87	118.9199	19727
9/22/2016	11:04 AM	118.91	118.915	118.88	118.89	52782
9/22/2016	11:05 AM	118.902	118.92	118.89	118.9	41955
9/22/2016	11:06 AM	118.88	118.91	118.87	118.9	50354
9/22/2016	11:07 AM	118.93	118.94	118.89	118.89	105419
9/22/2016	11:08 AM	118.8973	118.93	118.88	118.93	45043
9/22/2016	11:09 AM	118.9	118.93	118.89	118.89	59434
9/22/2016	11:10 AM	118.9	118.92	118.89	118.905	61693
9/22/2016	11:11 AM	118.82	118.9	118.82	118.9	93788
9/22/2016	11:12 AM	118.83	118.85	118.82	118.83	29512
9/22/2016	11:13 AM	118.835	118.85	118.83	118.83	40390
9/22/2016	11:14 AM	118.85	118.85	118.83	118.8305	13793
9/22/2016	11:15 AM	118.88	118.89	118.85	118.851	36979
9/22/2016	11:16 AM	118.87	118.88	118.85	118.87	26990
9/22/2016	11:17 AM	118.8599	118.87	118.85	118.86	18011
9/22/2016	11:18 AM	118.89	118.9	118.86	118.86	6912
9/22/2016	11:19 AM	118.92	118.9399	118.89	118.89	23797
9/22/2016	11:20 AM	118.95	118.95	118.92	118.93	16291
9/22/2016	11:21 AM	118.92	118.965	118.92	118.9461	49686
9/22/2016	11:22 AM	118.93	118.93	118.911	118.92	25698
9/22/2016	11:23 AM	118.93	118.95	118.929	118.93	26163
9/22/2016	11:24 AM	118.92	118.95	118.92	118.92	36554
9/22/2016	11:25 AM	118.94	118.96	118.92	118.92	21944
9/22/2016	11:26 AM	118.9499	118.96	118.94	118.95	24699
9/22/2016	11:27 AM	118.9	118.94	118.9	118.94	20307
9/22/2016	11:28 AM	118.86	118.9084	118.86	118.9	30910
9/22/2016	11:29 AM	118.86	118.9	118.86	118.875	25302
9/22/2016	11:30 AM	118.8863	118.89	118.8663	118.8663	20707
9/22/2016	11:31 AM	118.8773	118.89	118.86	118.89	9339
9/22/2016	11:32 AM	118.87	118.89	118.86	118.87	12426
9/22/2016	11:33 AM	118.898	118.899	118.8661	118.87	11288
9/22/2016	11:34 AM	118.95	118.955	118.9	118.9	44277
9/22/2016	11:35 AM	118.96	118.98	118.959	118.959	33001
9/22/2016	11:36 AM	118.96	118.99	118.96	118.961	15653
9/22/2016	11:37 AM	118.96	118.9699	118.95	118.96	54685
9/22/2016	11:38 AM	118.98	118.99	118.96	118.96	25498
9/22/2016	11:39 AM	118.97	118.98	118.97	118.97	4714
9/22/2016	11:40 AM	118.99	118.99	118.96	118.97	57079
9/22/2016	11:41 AM	118.9799	118.98	118.97	118.98	25815
9/22/2016	11:42 AM	118.97	118.98	118.96	118.97	5295
9/22/2016	11:43 AM	118.93	118.97	118.93	118.96	99047
9/22/2016	11:44 AM	118.96	118.96	118.93	118.93	44723
9/22/2016	11:45 AM	118.96	118.9707	118.96	118.96	73099
9/22/2016	11:46 AM	118.96	118.965	118.95	118.96	38337
9/22/2016	11:47 AM	118.98	118.99	118.9577	118.9577	65438
9/22/2016	11:48 AM	118.95	118.982	118.95	118.982	21588
9/22/2016	11:49 AM	118.95	118.965	118.946	118.955	11527
9/22/2016	11:50 AM	118.96	118.98	118.9499	118.95	22352
9/22/2016	11:51 AM	118.94	118.964	118.94	118.9601	6181
9/22/2016	11:52 AM	118.93	118.94	118.92	118.94	11784
9/22/2016	11:53 AM	118.96	118.97	118.925	118.93	29168
9/22/2016	11:54 AM	118.93	118.97	118.93	118.95	18044
9/22/2016	11:55 AM	118.93	118.95	118.93	118.935	35308
9/22/2016	11:56 AM	118.92	118.95	118.92	118.94	18772
9/22/2016	11:57 AM	118.91	118.93	118.91	118.92	9217
9/22/2016	11:58 AM	118.92	118.92	118.89	118.91	8187
9/22/2016	11:59 AM	118.92	118.93	118.91	118.92	22527
9/22/2016	12:00 PM	118.96	118.97	118.92	118.92	29704
9/22/2016	12:01 PM	118.949	118.96	118.93	118.96	37335
9/22/2016	12:02 PM	118.97	118.97	118.9499	118.95	14391
9/22/2016	12:03 PM	119	119	118.97	118.97	16055
9/22/2016	12:04 PM	118.99	119	118.98	118.99	5067
9/22/2016	12:05 PM	118.9999	119.02	118.99	118.99	26419
9/22/2016	12:06 PM	118.99	119	118.98	119	32405
9/22/2016	12:07 PM	118.967	118.99	118.967	118.99	8421
9/22/2016	12:08 PM	118.985	118.99	118.9692	118.97	9310
9/22/2016	12:09 PM	118.9662	118.98	118.9662	118.97	2278
9/22/2016	12:10 PM	118.9352	118.97	118.93	118.97	19772
9/22/2016	12:11 PM	118.95	118.95	118.93	118.93	20700
9/22/2016	12:12 PM	118.9361	118.95	118.93	118.95	24110
9/22/2016	12:13 PM	118.95	118.95	118.93	118.93	20551
9/22/2016	12:14 PM	118.97	118.98	118.95	118.95	5754
9/22/2016	12:15 PM	118.96	118.96	118.95	118.96	5054
9/22/2016	12:16 PM	118.9531	118.97	118.95	118.96	4360
9/22/2016	12:17 PM	118.95	118.96	118.95	118.95	2498
9/22/2016	12:18 PM	118.9436	118.95	118.94	118.94	9115
9/22/2016	12:19 PM	118.9533	118.9566	118.94	118.94	5541
9/22/2016	12:20 PM	118.97	118.97	118.9565	118.96	10756
9/22/2016	12:21 PM	118.95	118.97	118.94	118.97	26900
9/22/2016	12:22 PM	118.93	118.95	118.92	118.95	20353
9/22/2016	12:23 PM	118.945	118.95	118.92	118.93	13297
9/22/2016	12:24 PM	118.97	118.97	118.94	118.94	20917
9/22/2016	12:25 PM	118.949	118.97	118.94	118.97	18770
9/22/2016	12:26 PM	118.95	118.95	118.94	118.95	3464
9/22/2016	12:27 PM	118.95	118.96	118.9427	118.9427	6643
9/22/2016	12:28 PM	118.96	118.979	118.95	118.955	15637
9/22/2016	12:29 PM	119.01	119.02	118.961	118.961	33434
9/22/2016	12:30 PM	118.9929	119.01	118.99	119	26846
9/22/2016	12:31 PM	119.01	119.01	118.99	118.999	6711
9/22/2016	12:32 PM	119.04	119.05	119.01	119.02	33659
9/22/2016	12:33 PM	119.03	119.04	119.015	119.04	8013
9/22/2016	12:34 PM	119.03	119.05	119.03	119.04	7751
9/22/2016	12:35 PM	119.0385	119.04	119.03	119.03	8275
9/22/2016	12:36 PM	119.03	119.04	119.02	119.03	8408
9/22/2016	12:37 PM	119.01	119.031	119.005	119.03	12817
9/22/2016	12:38 PM	119.0099	119.02	119	119.01	6659
9/22/2016	12:39 PM	119.01	119.02	119	119.005	3864
9/22/2016	12:40 PM	119.01	119.02	118.995	119.01	39933
9/22/2016	12:41 PM	119.01	119.03	119.01	119.02	7809
9/22/2016	12:42 PM	119.02	119.0299	119.02	119.02	9754
9/22/2016	12:43 PM	119.01	119.02	119	119.02	26708
9/22/2016	12:44 PM	118.99	119.0173	118.99	119.0173	36242
9/22/2016	12:45 PM	119	119.02	118.998	118.9999	13629
9/22/2016	12:46 PM	119.02	119.04	119	119.01	58559
9/22/2016	12:47 PM	119.0165	119.0261	119.01	119.02	9475
9/22/2016	12:48 PM	119.03	119.03	119.015	119.015	4950
9/22/2016	12:49 PM	119.03	119.04	119.03	119.03	7209
9/22/2016	12:50 PM	119.02	119.035	119.01	119.03	11699
9/22/2016	12:51 PM	119.02	119.025	119.01	119.02	16897
9/22/2016	12:52 PM	119.03	119.03	119.01	119.015	38115
9/22/2016	12:53 PM	119.0307	119.0307	119.02	119.03	4438
9/22/2016	12:54 PM	119.04	119.05	119.03	119.03	44847
9/22/2016	12:55 PM	119.03	119.04	119.03	119.04	22301
9/22/2016	12:56 PM	119.03	119.05	119.02	119.04	22271
9/22/2016	12:57 PM	119.0285	119.03	119.02	119.02	8856
9/22/2016	12:58 PM	119.03	119.03	119.02	119.025	4840
9/22/2016	12:59 PM	119.0508	119.0599	119.03	119.03	44211
9/22/2016	1:00 PM	119.0601	119.0601	119.04	119.05	31613
9/22/2016	1:01 PM	119.05	119.06	119.04	119.06	24093
9/22/2016	1:02 PM	119.08	119.08	119.06	119.06	15904
9/22/2016	1:03 PM	119.11	119.12	119.08	119.08	55622
9/22/2016	1:04 PM	119.1	119.11	119.09	119.09	23246
9/22/2016	1:05 PM	119.1	119.11	119.1	119.1	27288
9/22/2016	1:06 PM	119.16	119.17	119.105	119.105	135732
9/22/2016	1:07 PM	119.16	119.17	119.136	119.16	35824
9/22/2016	1:08 PM	119.17	119.18	119.15	119.15	21491
9/22/2016	1:09 PM	119.18	119.18	119.17	119.17	42104
9/22/2016	1:10 PM	119.17	119.181	119.17	119.18	44638
9/22/2016	1:11 PM	119.2	119.21	119.17	119.17	77176
9/22/2016	1:12 PM	119.18	119.2072	119.18	119.205	60790
9/22/2016	1:13 PM	119.18	119.19	119.17	119.17	8253
9/22/2016	1:14 PM	119.1799	119.18	119.17	119.18	4586
9/22/2016	1:15 PM	119.185	119.19	119.18	119.18	13249
9/22/2016	1:16 PM	119.2199	119.22	119.18	119.1832	32565
9/22/2016	1:17 PM	119.19	119.21	119.18	119.21	54760
9/22/2016	1:18 PM	119.16	119.18	119.16	119.18	28540
9/22/2016	1:19 PM	119.16	119.17	119.15	119.163	35976
9/22/2016	1:20 PM	119.15	119.16	119.14	119.16	20314
9/22/2016	1:21 PM	119.16	119.16	119.14	119.1448	16068
9/22/2016	1:22 PM	119.155	119.165	119.15	119.16	38264
9/22/2016	1:23 PM	119.1661	119.17	119.15	119.15	5668
9/22/2016	1:24 PM	119.16	119.17	119.16	119.166	4600
9/22/2016	1:25 PM	119.16	119.171	119.16	119.17	18175
9/22/2016	1:26 PM	119.15	119.17	119.15	119.16	23529
9/22/2016	1:27 PM	119.14	119.155	119.14	119.155	6619
9/22/2016	1:28 PM	119.12	119.14	119.11	119.14	50793
9/22/2016	1:29 PM	119.12	119.1249	119.11	119.11	21576
9/22/2016	1:30 PM	119.11	119.1272	119.11	119.12	4573
9/22/2016	1:31 PM	119.14	119.14	119.11	119.12	54195
9/22/2016	1:32 PM	119.15	119.16	119.12	119.135	35835
9/22/2016	1:33 PM	119.16	119.16	119.13	119.15	15796
9/22/2016	1:34 PM	119.17	119.17	119.1599	119.16	26630
9/22/2016	1:35 PM	119.17	119.18	119.15	119.165	18401
9/22/2016	1:36 PM	119.17	119.18	119.16	119.1738	8567
9/22/2016	1:37 PM	119.17	119.18	119.16	119.17	13055
9/22/2016	1:38 PM	119.18	119.19	119.17	119.17	13035
9/22/2016	1:39 PM	119.1795	119.2	119.17	119.18	22057
9/22/2016	1:40 PM	119.2	119.2099	119.18	119.18	18694
9/22/2016	1:41 PM	119.18	119.1962	119.1741	119.195	102137
9/22/2016	1:42 PM	119.1699	119.18	119.16	119.18	130195
9/22/2016	1:43 PM	119.171	119.1783	119.1699	119.1699	10037
9/22/2016	1:44 PM	119.16	119.175	119.15	119.175	28130
9/22/2016	1:45 PM	119.141	119.17	119.141	119.16	19802
9/22/2016	1:46 PM	119.15	119.15	119.14	119.15	12674
9/22/2016	1:47 PM	119.1152	119.15	119.1152	119.15	109886
9/22/2016	1:48 PM	119.1	119.1168	119.09	119.11	20454
9/22/2016	1:49 PM	119.11	119.114	119.08	119.09	16889
9/22/2016	1:50 PM	119.13	119.139	119.11	119.12	37511
9/22/2016	1:51 PM	119.115	119.13	119.111	119.13	11817
9/22/2016	1:52 PM	119.079	119.12	119.06	119.1186	71271
9/22/2016	1:53 PM	119.0805	119.09	119.07	119.0748	10394
9/22/2016	1:54 PM	119.09	119.095	119.08	119.0858	17011
9/22/2016	1:55 PM	119.11	119.12	119.1	119.1	11549
9/22/2016	1:56 PM	119.1135	119.12	119.1	119.1	24390
9/22/2016	1:57 PM	119.1	119.11	119.09	119.1099	49763
9/22/2016	1:58 PM	119.11	119.11	119.1	119.1075	9795
9/22/2016	1:59 PM	119.11	119.12	119.11	119.11	7152
9/22/2016	2:00 PM	119.11	119.12	119.11	119.1175	15347
9/22/2016	2:01 PM	119.11	119.115	119.1	119.115	35504
9/22/2016	2:02 PM	119.1175	119.13	119.1	119.1	11164
9/22/2016	2:03 PM	119.13	119.14	119.11	119.11	34730
9/22/2016	2:04 PM	119.1399	119.15	119.13	119.14	22909
9/22/2016	2:05 PM	119.14	119.14	119.12	119.13	24759
9/22/2016	2:06 PM	119.158	119.16	119.13	119.13	21191
9/22/2016	2:07 PM	119.1546	119.17	119.15	119.15	13588
9/22/2016	2:08 PM	119.16	119.16	119.15	119.16	4580
9/22/2016	2:09 PM	119.16	119.16	119.15	119.16	11392
9/22/2016	2:10 PM	119.1638	119.18	119.15	119.16	107702
9/22/2016	2:11 PM	119.141	119.16	119.141	119.16	27517
9/22/2016	2:12 PM	119.0962	119.15	119.09	119.15	45703
9/22/2016	2:13 PM	119.04	119.095	119.02	119.09	130442
9/22/2016	2:14 PM	118.955	119.0401	118.94	119.04	183863
9/22/2016	2:15 PM	118.89	118.98	118.89	118.955	177172
9/22/2016	2:16 PM	118.885	118.9	118.86	118.89	74706
9/22/2016	2:17 PM	118.92	118.94	118.88	118.88	48059
9/22/2016	2:18 PM	118.9499	118.956	118.93	118.93	24337
9/22/2016	2:19 PM	118.94	118.96	118.92	118.94	152447
9/22/2016	2:20 PM	118.9195	118.93	118.9	118.93	43753
9/22/2016	2:21 PM	118.94	118.94	118.91	118.915	31589
9/22/2016	2:22 PM	118.9007	118.95	118.9	118.95	84052
9/22/2016	2:23 PM	118.84	118.92	118.835	118.91	109253
9/22/2016	2:24 PM	118.8599	118.86	118.82	118.84	58002
9/22/2016	2:25 PM	118.88	118.885	118.85	118.85	22510
9/22/2016	2:26 PM	118.875	118.88	118.86	118.87	27567
9/22/2016	2:27 PM	118.92	118.94	118.89	118.89	18062
9/22/2016	2:28 PM	118.92	118.93	118.89	118.91	49330
9/22/2016	2:29 PM	118.891	118.96	118.891	118.92	22818
9/22/2016	2:30 PM	118.86	118.9	118.85	118.89	58999
9/22/2016	2:31 PM	118.905	118.905	118.85	118.86	22078
9/22/2016	2:32 PM	118.89	118.91	118.88	118.9	106221
9/22/2016	2:33 PM	118.8211	118.89	118.82	118.89	73471
9/22/2016	2:34 PM	118.83	118.84	118.81	118.82	45887
9/22/2016	2:35 PM	118.801	118.8235	118.8001	118.8235	17513
9/22/2016	2:36 PM	118.82	118.82	118.77	118.8	49435
9/22/2016	2:37 PM	118.9	118.9	118.82	118.82	68924
9/22/2016	2:38 PM	118.9048	118.91	118.87	118.9	49048
9/22/2016	2:39 PM	118.88	118.9	118.88	118.9	8620
9/22/2016	2:40 PM	118.91	118.9299	118.87	118.88	16835
9/22/2016	2:41 PM	118.9	118.93	118.9	118.92	11339
9/22/2016	2:42 PM	118.91	118.9134	118.89	118.89	8083
9/22/2016	2:43 PM	118.94	118.95	118.9129	118.918	33789
9/22/2016	2:44 PM	118.91	118.94	118.9	118.93	45192
9/22/2016	2:45 PM	118.91	118.93	118.905	118.92	14620
9/22/2016	2:46 PM	118.96	118.975	118.92	118.93	50335
9/22/2016	2:47 PM	118.94	118.96	118.94	118.96	9385
9/22/2016	2:48 PM	118.951	118.96	118.94	118.95	9807
9/22/2016	2:49 PM	118.97	118.97	118.95	118.95	31579
9/22/2016	2:50 PM	118.96	119	118.96	118.9699	100863
9/22/2016	2:51 PM	118.93	118.96	118.93	118.96	21148
9/22/2016	2:52 PM	118.92	118.93	118.9	118.92	105196
9/22/2016	2:53 PM	118.96	118.97	118.92	118.93	21740
9/22/2016	2:54 PM	118.9966	119.0062	118.97	118.97	30287
9/22/2016	2:55 PM	119.05	119.075	118.99	118.99	124198
9/22/2016	2:56 PM	119.065	119.08	119.0475	119.05	38706
9/22/2016	2:57 PM	119.05	119.07	119.03	119.065	54289
9/22/2016	2:58 PM	119.025	119.06	119.025	119.05	44081
9/22/2016	2:59 PM	119.06	119.09	119.02	119.03	108304
9/22/2016	3:00 PM	119.09	119.09	119.0601	119.0665	9864
9/22/2016	3:01 PM	119.07	119.09	119.07	119.09	21580
9/22/2016	3:02 PM	119.07	119.0823	119.06	119.07	15131
9/22/2016	3:03 PM	119.11	119.125	119.07	119.075	92586
9/22/2016	3:04 PM	119.07	119.105	119.0667	119.1	34159
9/22/2016	3:05 PM	119.085	119.09	119.05	119.06	21655
9/22/2016	3:06 PM	119.0862	119.09	119.06	119.085	24026
9/22/2016	3:07 PM	119.07	119.0975	119.07	119.09	5059
9/22/2016	3:08 PM	119.06	119.07	119.05	119.06	25863
9/22/2016	3:09 PM	119.06	119.07	119.0402	119.05	24507
9/22/2016	3:10 PM	119.0599	119.065	119.045	119.06	11271
9/22/2016	3:11 PM	119.05	119.055	119.025	119.05	28614
9/22/2016	3:12 PM	119.07	119.0773	119.05	119.05	29006
9/22/2016	3:13 PM	119.08	119.09	119.07	119.07	16551
9/22/2016	3:14 PM	119.09	119.1	119.08	119.08	23232
9/22/2016	3:15 PM	119.07	119.09	119.05	119.08	30726
9/22/2016	3:16 PM	119.0538	119.0901	119.0532	119.069	16515
9/22/2016	3:17 PM	119.04	119.05	119.03	119.05	20199
9/22/2016	3:18 PM	119.06	119.07	119.045	119.045	43548
9/22/2016	3:19 PM	119.06	119.07	119.05	119.06	70074
9/22/2016	3:20 PM	119.05	119.079	119.05	119.0675	15482
9/22/2016	3:21 PM	119.06	119.065	119.03	119.05	36616
9/22/2016	3:22 PM	119.0701	119.0805	119.06	119.06	20017
9/22/2016	3:23 PM	119.095	119.11	119.07	119.08	27938
9/22/2016	3:24 PM	119.05	119.09	119.03	119.09	129620
9/22/2016	3:25 PM	119.085	119.085	119.05	119.05	55703
9/22/2016	3:26 PM	119.09	119.0901	119.07	119.085	37144
9/22/2016	3:27 PM	119.1	119.1	119.08	119.09	23706
9/22/2016	3:28 PM	119.1152	119.13	119.09	119.1	41706
9/22/2016	3:29 PM	119.09	119.111	119.09	119.111	25607
9/22/2016	3:30 PM	119.1	119.11	119.09	119.09	10074
9/22/2016	3:31 PM	119.12	119.14	119.09	119.1	36507
9/22/2016	3:32 PM	119.14	119.1598	119.1	119.1238	51647
9/22/2016	3:33 PM	119.14	119.14	119.115	119.135	19544
9/22/2016	3:34 PM	119.15	119.16	119.135	119.14	21264
9/22/2016	3:35 PM	119.15	119.16	119.14	119.16	15619
9/22/2016	3:36 PM	119.15	119.16	119.14	119.14	58271
9/22/2016	3:37 PM	119.17	119.19	119.15	119.15	124886
9/22/2016	3:38 PM	119.1901	119.2	119.16	119.16	47529
9/22/2016	3:39 PM	119.19	119.21	119.18	119.19	44488
9/22/2016	3:40 PM	119.17	119.195	119.17	119.19	17814
9/22/2016	3:41 PM	119.165	119.18	119.1425	119.18	137195
9/22/2016	3:42 PM	119.155	119.1665	119.13	119.1665	68782
9/22/2016	3:43 PM	119.1565	119.165	119.15	119.16	24005
9/22/2016	3:44 PM	119.17	119.17	119.15	119.1565	30709
9/22/2016	3:45 PM	119.18	119.19	119.17	119.17	46323
9/22/2016	3:46 PM	119.18	119.2	119.17	119.19	59728
9/22/2016	3:47 PM	119.18	119.185	119.16	119.18	30600
9/22/2016	3:48 PM	119.15	119.1779	119.1424	119.175	13539
9/22/2016	3:49 PM	119.13	119.16	119.12	119.1401	44797
9/22/2016	3:50 PM	119.17	119.17	119.1332	119.14	173035
9/22/2016	3:51 PM	119.15	119.175	119.14	119.17	198785
9/22/2016	3:52 PM	119.1	119.15	119.08	119.15	325667
9/22/2016	3:53 PM	119.13	119.13	119.095	119.1	28486
9/22/2016	3:54 PM	119.15	119.15	119.12	119.13	32333
9/22/2016	3:55 PM	119.165	119.17	119.14	119.15	39278
9/22/2016	3:56 PM	119.125	119.17	119.11	119.16	141404
9/22/2016	3:57 PM	119.14	119.17	119.12	119.13	99567
9/22/2016	3:58 PM	119.15	119.18	119.125	119.14	122367
9/22/2016	3:59 PM	119.14	119.16	119.12	119.155	207441
9/22/2016	4:00 PM	119.09	119.14	119.07	119.14	731061
9/23/2016	9:31 AM	118.92	118.94	118.87	118.94	227732
9/23/2016	9:32 AM	118.9	118.94	118.87	118.93	175352
9/23/2016	9:33 AM	118.87	118.94	118.85	118.92	151042
9/23/2016	9:34 AM	118.83	118.89	118.83	118.87	141430
9/23/2016	9:35 AM	118.86	118.88	118.82	118.84	117471
9/23/2016	9:36 AM	118.87	118.87	118.84	118.86	95605
9/23/2016	9:37 AM	118.81	118.89	118.81	118.87	195486
9/23/2016	9:38 AM	118.816	118.83	118.78	118.81	53059
9/23/2016	9:39 AM	118.82	118.8683	118.8	118.83	105368
9/23/2016	9:40 AM	118.83	118.86	118.81	118.81	36653
9/23/2016	9:41 AM	118.86	118.8876	118.84	118.85	65879
9/23/2016	9:42 AM	118.83	118.86	118.8	118.86	46629
9/23/2016	9:43 AM	118.8111	118.8223	118.775	118.8223	46480
9/23/2016	9:44 AM	118.815	118.86	118.815	118.82	156159
9/23/2016	9:45 AM	118.77	118.8186	118.75	118.8186	48762
9/23/2016	9:46 AM	118.7801	118.79	118.71	118.779	133155
9/23/2016	9:47 AM	118.79	118.8	118.77	118.79	26901
9/23/2016	9:48 AM	118.77	118.8	118.76	118.79	35793
9/23/2016	9:49 AM	118.75	118.78	118.74	118.76	85590
9/23/2016	9:50 AM	118.79	118.79	118.75	118.75	26423
9/23/2016	9:51 AM	118.785	118.785	118.755	118.78	85890
9/23/2016	9:52 AM	118.7457	118.7845	118.72	118.78	52564
9/23/2016	9:53 AM	118.69	118.75	118.68	118.75	66750
9/23/2016	9:54 AM	118.73	118.74	118.68	118.7	143448
9/23/2016	9:55 AM	118.76	118.76	118.729	118.73	68315
9/23/2016	9:56 AM	118.77	118.79	118.77	118.78	50300
9/23/2016	9:57 AM	118.75	118.786	118.75	118.78	26108
9/23/2016	9:58 AM	118.73	118.77	118.7155	118.76	14579
9/23/2016	9:59 AM	118.76	118.7666	118.7	118.73	26747
9/23/2016	10:00 AM	118.6964	118.76	118.69	118.76	65911
9/23/2016	10:01 AM	118.71	118.72	118.62	118.69	130901
9/23/2016	10:02 AM	118.7	118.71	118.69	118.71	4008
9/23/2016	10:03 AM	118.67	118.71	118.66	118.69	40077
9/23/2016	10:04 AM	118.71	118.71	118.67	118.67	38107
9/23/2016	10:05 AM	118.76	118.76	118.71	118.711	34373
9/23/2016	10:06 AM	118.73	118.76	118.71	118.75	70972
9/23/2016	10:07 AM	118.69	118.7264	118.69	118.72	12703
9/23/2016	10:08 AM	118.64	118.68	118.64	118.671	48209
9/23/2016	10:09 AM	118.67	118.69	118.64	118.64	13094
9/23/2016	10:10 AM	118.65	118.6661	118.64	118.66	30655
9/23/2016	10:11 AM	118.58	118.649	118.58	118.64	51956
9/23/2016	10:12 AM	118.595	118.61	118.56	118.58	47099
9/23/2016	10:13 AM	118.59	118.61	118.57	118.6	17376
9/23/2016	10:14 AM	118.62	118.62	118.58	118.59	56410
9/23/2016	10:15 AM	118.64	118.65	118.61	118.61	88895
9/23/2016	10:16 AM	118.68	118.69	118.64	118.65	89768
9/23/2016	10:17 AM	118.6199	118.68	118.61	118.68	32527
9/23/2016	10:18 AM	118.62	118.62	118.59	118.61	45805
9/23/2016	10:19 AM	118.63	118.63	118.6	118.61	36293
9/23/2016	10:20 AM	118.6348	118.65	118.62	118.6389	8771
9/23/2016	10:21 AM	118.61	118.64	118.601	118.64	17162
9/23/2016	10:22 AM	118.6264	118.63	118.6	118.61	31405
9/23/2016	10:23 AM	118.6468	118.6468	118.62	118.6299	19292
9/23/2016	10:24 AM	118.66	118.66	118.6348	118.65	26480
9/23/2016	10:25 AM	118.72	118.7389	118.67	118.67	64890
9/23/2016	10:26 AM	118.7035	118.73	118.69	118.72	15561
9/23/2016	10:27 AM	118.671	118.71	118.671	118.71	35350
9/23/2016	10:28 AM	118.7	118.7	118.67	118.68	10660
9/23/2016	10:29 AM	118.6899	118.7	118.67	118.7	20487
9/23/2016	10:30 AM	118.66	118.68	118.64	118.68	27871
9/23/2016	10:31 AM	118.6999	118.7	118.66	118.66	10338
9/23/2016	10:32 AM	118.69	118.71	118.6807	118.7	16954
9/23/2016	10:33 AM	118.66	118.69	118.6566	118.69	28694
9/23/2016	10:34 AM	118.64	118.68	118.64	118.6663	10078
9/23/2016	10:35 AM	118.6	118.63	118.6	118.63	27478
9/23/2016	10:36 AM	118.62	118.63	118.59	118.59	42617
9/23/2016	10:37 AM	118.6107	118.63	118.6107	118.619	12970
9/23/2016	10:38 AM	118.57	118.61	118.56	118.61	44772
9/23/2016	10:39 AM	118.58	118.58	118.525	118.5707	18469
9/23/2016	10:40 AM	118.605	118.619	118.59	118.59	21841
9/23/2016	10:41 AM	118.63	118.635	118.599	118.6	7218
9/23/2016	10:42 AM	118.6161	118.65	118.6161	118.64	25537
9/23/2016	10:43 AM	118.68	118.69	118.62	118.62	58095
9/23/2016	10:44 AM	118.7	118.72	118.68	118.687	57144
9/23/2016	10:45 AM	118.74	118.76	118.69	118.703	37422
9/23/2016	10:46 AM	118.73	118.75	118.71	118.74	32459
9/23/2016	10:47 AM	118.73	118.73	118.7	118.72	19536
9/23/2016	10:48 AM	118.71	118.73	118.7007	118.73	21468
9/23/2016	10:49 AM	118.7	118.71	118.696	118.7	24031
9/23/2016	10:50 AM	118.72	118.72	118.69	118.69	18841
9/23/2016	10:51 AM	118.6911	118.72	118.6835	118.72	19485
9/23/2016	10:52 AM	118.68	118.6873	118.66	118.6861	15559
9/23/2016	10:53 AM	118.681	118.681	118.67	118.68	1881
9/23/2016	10:54 AM	118.69	118.7	118.69	118.7	1805
9/23/2016	10:55 AM	118.695	118.709	118.69	118.69	6750
9/23/2016	10:56 AM	118.64	118.6999	118.64	118.691	24274
9/23/2016	10:57 AM	118.64	118.66	118.64	118.66	9328
9/23/2016	10:58 AM	118.705	118.705	118.64	118.64	6720
9/23/2016	10:59 AM	118.7	118.739	118.7	118.71	40870
9/23/2016	11:00 AM	118.67	118.6901	118.66	118.69	33626
9/23/2016	11:01 AM	118.69	118.6921	118.66	118.6763	9724
9/23/2016	11:02 AM	118.69	118.72	118.686	118.69	5575
9/23/2016	11:03 AM	118.69	118.69	118.671	118.69	6908
9/23/2016	11:04 AM	118.75	118.75	118.69	118.69	16819
9/23/2016	11:05 AM	118.79	118.8	118.74	118.745	53485
9/23/2016	11:06 AM	118.7567	118.78	118.75	118.78	16739
9/23/2016	11:07 AM	118.765	118.7863	118.76	118.76	18579
9/23/2016	11:08 AM	118.755	118.809	118.755	118.77	26801
9/23/2016	11:09 AM	118.76	118.77	118.75	118.755	42228
9/23/2016	11:10 AM	118.73	118.76	118.73	118.751	35730
9/23/2016	11:11 AM	118.73	118.74	118.7266	118.73	10941
9/23/2016	11:12 AM	118.72	118.73	118.71	118.73	7742
9/23/2016	11:13 AM	118.73	118.74	118.71	118.714	10088
9/23/2016	11:14 AM	118.75	118.75	118.72	118.7361	38931
9/23/2016	11:15 AM	118.76	118.78	118.74	118.75	10835
9/23/2016	11:16 AM	118.74	118.754	118.72	118.754	16953
9/23/2016	11:17 AM	118.72	118.749	118.72	118.74	14410
9/23/2016	11:18 AM	118.68	118.73	118.675	118.72	70150
9/23/2016	11:19 AM	118.69	118.709	118.67	118.6854	23764
9/23/2016	11:20 AM	118.73	118.74	118.6864	118.69	24685
9/23/2016	11:21 AM	118.72	118.73	118.71	118.72	16233
9/23/2016	11:22 AM	118.72	118.72	118.715	118.72	3248
9/23/2016	11:23 AM	118.71	118.72	118.7	118.72	32460
9/23/2016	11:24 AM	118.67	118.72	118.64	118.72	58052
9/23/2016	11:25 AM	118.695	118.71	118.65	118.67	90615
9/23/2016	11:26 AM	118.7	118.71	118.69	118.6999	23807
9/23/2016	11:27 AM	118.7108	118.73	118.7	118.7	3565
9/23/2016	11:28 AM	118.73	118.73	118.71	118.72	2265
9/23/2016	11:29 AM	118.74	118.76	118.74	118.74	33486
9/23/2016	11:30 AM	118.75	118.77	118.7465	118.76	10248
9/23/2016	11:31 AM	118.8	118.8	118.755	118.755	50751
9/23/2016	11:32 AM	118.82	118.83	118.781	118.799	39034
9/23/2016	11:33 AM	118.81	118.82	118.8	118.82	12894
9/23/2016	11:34 AM	118.8	118.81	118.7961	118.81	21455
9/23/2016	11:35 AM	118.8	118.81	118.79	118.81	24533
9/23/2016	11:36 AM	118.81	118.81	118.79	118.8	16825
9/23/2016	11:37 AM	118.798	118.82	118.798	118.82	54281
9/23/2016	11:38 AM	118.82	118.83	118.79	118.79	39676
9/23/2016	11:39 AM	118.81	118.83	118.81	118.81	15447
9/23/2016	11:40 AM	118.83	118.83	118.81	118.81	7488
9/23/2016	11:41 AM	118.819	118.84	118.819	118.8266	30534
9/23/2016	11:42 AM	118.81	118.8199	118.8	118.8199	21806
9/23/2016	11:43 AM	118.82	118.83	118.81	118.82	20662
9/23/2016	11:44 AM	118.81	118.82	118.801	118.82	20857
9/23/2016	11:45 AM	118.82	118.8265	118.812	118.82	9272
9/23/2016	11:46 AM	118.82	118.83	118.82	118.82	15539
9/23/2016	11:47 AM	118.8	118.825	118.78	118.82	52943
9/23/2016	11:48 AM	118.8	118.8	118.77	118.79	13510
9/23/2016	11:49 AM	118.78	118.81	118.76	118.8	56364
9/23/2016	11:50 AM	118.756	118.7799	118.73	118.77	31058
9/23/2016	11:51 AM	118.746	118.765	118.73	118.76	14089
9/23/2016	11:52 AM	118.75	118.76	118.74	118.75	17969
9/23/2016	11:53 AM	118.73	118.75	118.73	118.75	24880
9/23/2016	11:54 AM	118.75	118.75	118.73	118.73	13728
9/23/2016	11:55 AM	118.78	118.79	118.759	118.76	12470
9/23/2016	11:56 AM	118.76	118.779	118.76	118.77	27000
9/23/2016	11:57 AM	118.71	118.76	118.7	118.76	104084
9/23/2016	11:58 AM	118.73	118.74	118.7007	118.71	46409
9/23/2016	11:59 AM	118.71	118.7399	118.7	118.73	8987
9/23/2016	12:00 PM	118.71	118.725	118.7	118.71	26323
9/23/2016	12:01 PM	118.71	118.72	118.69	118.71	16684
9/23/2016	12:02 PM	118.701	118.71	118.701	118.71	8900
9/23/2016	12:03 PM	118.7	118.71	118.69	118.71	14595
9/23/2016	12:04 PM	118.71	118.72	118.7	118.71	45046
9/23/2016	12:05 PM	118.75	118.75	118.71	118.71	25884
9/23/2016	12:06 PM	118.75	118.76	118.75	118.76	5835
9/23/2016	12:07 PM	118.73	118.76	118.73	118.75	10669
9/23/2016	12:08 PM	118.75	118.76	118.728	118.73	22369
9/23/2016	12:09 PM	118.73	118.755	118.73	118.7435	25385
9/23/2016	12:10 PM	118.745	118.75	118.73	118.7362	31624
9/23/2016	12:11 PM	118.77	118.78	118.75	118.75	58403
9/23/2016	12:12 PM	118.78	118.78	118.76	118.77	28003
9/23/2016	12:13 PM	118.79	118.8	118.7789	118.78	34396
9/23/2016	12:14 PM	118.77	118.79	118.76	118.79	8401
9/23/2016	12:15 PM	118.78	118.785	118.77	118.78	7171
9/23/2016	12:16 PM	118.77	118.775	118.76	118.77	16923
9/23/2016	12:17 PM	118.77	118.77	118.76	118.77	5460
9/23/2016	12:18 PM	118.8	118.8	118.78	118.78	15076
9/23/2016	12:19 PM	118.805	118.82	118.791	118.791	55568
9/23/2016	12:20 PM	118.79	118.8099	118.79	118.8099	19864
9/23/2016	12:21 PM	118.81	118.81	118.79	118.79	5584
9/23/2016	12:22 PM	118.7966	118.81	118.79	118.81	23446
9/23/2016	12:23 PM	118.8	118.8	118.77	118.79	19873
9/23/2016	12:24 PM	118.83	118.83	118.8	118.8	26434
9/23/2016	12:25 PM	118.815	118.84	118.81	118.84	8762
9/23/2016	12:26 PM	118.8033	118.82	118.8033	118.82	10622
9/23/2016	12:27 PM	118.81	118.81	118.8	118.805	3679
9/23/2016	12:28 PM	118.83	118.83	118.81	118.819	8519
9/23/2016	12:29 PM	118.81	118.84	118.81	118.83	57153
9/23/2016	12:30 PM	118.81	118.82	118.8034	118.81	20732
9/23/2016	12:31 PM	118.82	118.82	118.815	118.82	4842
9/23/2016	12:32 PM	118.8469	118.8469	118.817	118.817	22293
9/23/2016	12:33 PM	118.82	118.85	118.82	118.85	47885
9/23/2016	12:34 PM	118.815	118.83	118.81	118.825	32431
9/23/2016	12:35 PM	118.83	118.83	118.81	118.815	83855
9/23/2016	12:36 PM	118.811	118.83	118.811	118.83	8981
9/23/2016	12:37 PM	118.8048	118.81	118.8	118.81	18278
9/23/2016	12:38 PM	118.77	118.8001	118.76	118.8	63249
9/23/2016	12:39 PM	118.77	118.78	118.765	118.77	10317
9/23/2016	12:40 PM	118.79	118.795	118.7674	118.7674	19051
9/23/2016	12:41 PM	118.79	118.806	118.79	118.79	18983
9/23/2016	12:42 PM	118.79	118.79	118.78	118.7861	20497
9/23/2016	12:43 PM	118.78	118.795	118.78	118.79	33004
9/23/2016	12:44 PM	118.77	118.79	118.76	118.79	44320
9/23/2016	12:45 PM	118.77	118.78	118.7648	118.77	25414
9/23/2016	12:46 PM	118.7607	118.77	118.75	118.77	33663
9/23/2016	12:47 PM	118.77	118.77	118.76	118.765	15312
9/23/2016	12:48 PM	118.761	118.78	118.76	118.77	21561
9/23/2016	12:49 PM	118.75	118.78	118.75	118.765	21308
9/23/2016	12:50 PM	118.73	118.76	118.73	118.75	24240
9/23/2016	12:51 PM	118.75	118.75	118.73	118.73	18479
9/23/2016	12:52 PM	118.77	118.78	118.74	118.7499	34013
9/23/2016	12:53 PM	118.7568	118.77	118.7568	118.77	4168
9/23/2016	12:54 PM	118.765	118.77	118.755	118.755	4622
9/23/2016	12:55 PM	118.78	118.78	118.761	118.77	7256
9/23/2016	12:56 PM	118.76	118.78	118.76	118.78	4806
9/23/2016	12:57 PM	118.7715	118.78	118.75	118.77	16475
9/23/2016	12:58 PM	118.7761	118.78	118.77	118.772	3000
9/23/2016	12:59 PM	118.78	118.79	118.76	118.77	51189
9/23/2016	1:00 PM	118.78	118.79	118.775	118.78	4200
9/23/2016	1:01 PM	118.77	118.79	118.77	118.785	13419
9/23/2016	1:02 PM	118.7496	118.78	118.7201	118.774	81519
9/23/2016	1:03 PM	118.78	118.78	118.745	118.745	12245
9/23/2016	1:04 PM	118.7758	118.79	118.76	118.79	19219
9/23/2016	1:05 PM	118.77	118.78	118.77	118.78	5779
9/23/2016	1:06 PM	118.76	118.77	118.74	118.76	8998
9/23/2016	1:07 PM	118.73	118.77	118.72	118.77	40122
9/23/2016	1:08 PM	118.73	118.735	118.72	118.725	16555
9/23/2016	1:09 PM	118.7153	118.74	118.71	118.73	30601
9/23/2016	1:10 PM	118.71	118.73	118.71	118.72	7245
9/23/2016	1:11 PM	118.71	118.74	118.71	118.72	26365
9/23/2016	1:12 PM	118.6707	118.711	118.66	118.71	34743
9/23/2016	1:13 PM	118.66	118.69	118.66	118.679	22098
9/23/2016	1:14 PM	118.6799	118.6799	118.659	118.66	6900
9/23/2016	1:15 PM	118.6699	118.6715	118.649	118.67	12615
9/23/2016	1:16 PM	118.685	118.69	118.66	118.67	90176
9/23/2016	1:17 PM	118.65	118.69	118.645	118.68	80644
9/23/2016	1:18 PM	118.63	118.65	118.63	118.65	38860
9/23/2016	1:19 PM	118.62	118.64	118.62	118.639	10905
9/23/2016	1:20 PM	118.645	118.645	118.62	118.621	17771
9/23/2016	1:21 PM	118.7	118.7	118.6475	118.6475	20947
9/23/2016	1:22 PM	118.69	118.7	118.68	118.69	11565
9/23/2016	1:23 PM	118.66	118.68	118.66	118.68	20516
9/23/2016	1:24 PM	118.7	118.7	118.6646	118.6646	12658
9/23/2016	1:25 PM	118.665	118.695	118.665	118.695	24390
9/23/2016	1:26 PM	118.68	118.68	118.665	118.665	13789
9/23/2016	1:27 PM	118.715	118.72	118.6714	118.679	27592
9/23/2016	1:28 PM	118.725	118.74	118.71	118.719	35703
9/23/2016	1:29 PM	118.72	118.73	118.72	118.725	39060
9/23/2016	1:30 PM	118.72	118.72	118.705	118.72	9174
9/23/2016	1:31 PM	118.69	118.72	118.69	118.72	34417
9/23/2016	1:32 PM	118.69	118.71	118.69	118.7	29537
9/23/2016	1:33 PM	118.71	118.71	118.68	118.69	23323
9/23/2016	1:34 PM	118.695	118.71	118.69	118.71	14070
9/23/2016	1:35 PM	118.71	118.72	118.7	118.7	46300
9/23/2016	1:36 PM	118.67	118.7065	118.67	118.7	18326
9/23/2016	1:37 PM	118.7	118.71	118.6765	118.6765	29857
9/23/2016	1:38 PM	118.68	118.7	118.68	118.7	10888
9/23/2016	1:39 PM	118.6655	118.685	118.66	118.685	4086
9/23/2016	1:40 PM	118.65	118.665	118.65	118.66	25266
9/23/2016	1:41 PM	118.65	118.655	118.64	118.65	25338
9/23/2016	1:42 PM	118.64	118.6599	118.62	118.6507	72611
9/23/2016	1:43 PM	118.63	118.6465	118.6288	118.64	41204
9/23/2016	1:44 PM	118.6336	118.639	118.61	118.62	20107
9/23/2016	1:45 PM	118.63	118.64	118.62	118.635	11821
9/23/2016	1:46 PM	118.6	118.629	118.59	118.625	44876
9/23/2016	1:47 PM	118.6	118.61	118.59	118.595	12957
9/23/2016	1:48 PM	118.56	118.59	118.51	118.59	191923
9/23/2016	1:49 PM	118.51	118.565	118.5	118.56	70387
9/23/2016	1:50 PM	118.465	118.509	118.46	118.505	112102
9/23/2016	1:51 PM	118.3939	118.46	118.38	118.46	115570
9/23/2016	1:52 PM	118.37	118.41	118.35	118.4	78525
9/23/2016	1:53 PM	118.37	118.41	118.34	118.37	135949
9/23/2016	1:54 PM	118.39	118.4001	118.37	118.38	112180
9/23/2016	1:55 PM	118.39	118.41	118.35	118.39	89626
9/23/2016	1:56 PM	118.385	118.395	118.36	118.39	75076
9/23/2016	1:57 PM	118.39	118.42	118.38	118.38	38723
9/23/2016	1:58 PM	118.36	118.39	118.33	118.39	105207
9/23/2016	1:59 PM	118.29	118.36	118.2501	118.36	199785
9/23/2016	2:00 PM	118.24	118.29	118.16	118.29	149113
9/23/2016	2:01 PM	118.28	118.28	118.19	118.24	99017
9/23/2016	2:02 PM	118.24	118.28	118.23	118.28	48942
9/23/2016	2:03 PM	118.29	118.32	118.25	118.25	110309
9/23/2016	2:04 PM	118.35	118.365	118.295	118.295	104832
9/23/2016	2:05 PM	118.33	118.38	118.33	118.36	116377
9/23/2016	2:06 PM	118.3406	118.385	118.33	118.33	173979
9/23/2016	2:07 PM	118.37	118.389	118.35	118.35	65416
9/23/2016	2:08 PM	118.36	118.38	118.3494	118.38	67816
9/23/2016	2:09 PM	118.43	118.44	118.37	118.37	115882
9/23/2016	2:10 PM	118.395	118.445	118.37	118.425	91691
9/23/2016	2:11 PM	118.4	118.415	118.361	118.39	32594
9/23/2016	2:12 PM	118.37	118.4	118.37	118.3922	40636
9/23/2016	2:13 PM	118.3742	118.405	118.37	118.37	47910
9/23/2016	2:14 PM	118.41	118.43	118.35	118.37	81978
9/23/2016	2:15 PM	118.425	118.43	118.4	118.4	33314
9/23/2016	2:16 PM	118.45	118.45	118.39	118.41	53671
9/23/2016	2:17 PM	118.47	118.5	118.44	118.45	42260
9/23/2016	2:18 PM	118.46	118.48	118.43	118.48	38437
9/23/2016	2:19 PM	118.45	118.48	118.44	118.45	28030
9/23/2016	2:20 PM	118.5	118.51	118.45	118.45	28272
9/23/2016	2:21 PM	118.47	118.51	118.47	118.505	41176
9/23/2016	2:22 PM	118.44	118.48	118.44	118.47	70827
9/23/2016	2:23 PM	118.45	118.46	118.43	118.44	31370
9/23/2016	2:24 PM	118.4335	118.445	118.42	118.44	16645
9/23/2016	2:25 PM	118.42	118.44	118.401	118.44	63599
9/23/2016	2:26 PM	118.43	118.445	118.4101	118.42	8574
9/23/2016	2:27 PM	118.4	118.435	118.4	118.435	11229
9/23/2016	2:28 PM	118.44	118.45	118.405	118.41	64366
9/23/2016	2:29 PM	118.435	118.47	118.43	118.45	34363
9/23/2016	2:30 PM	118.44	118.46	118.435	118.44	11869
9/23/2016	2:31 PM	118.4	118.43	118.38	118.43	129659
9/23/2016	2:32 PM	118.4	118.425	118.395	118.4	35440
9/23/2016	2:33 PM	118.43	118.44	118.41	118.41	82222
9/23/2016	2:34 PM	118.47	118.485	118.44	118.44	27594
9/23/2016	2:35 PM	118.47	118.49	118.46	118.47	22638
9/23/2016	2:36 PM	118.47	118.475	118.45	118.46	15410
9/23/2016	2:37 PM	118.49	118.5	118.46	118.46	64674
9/23/2016	2:38 PM	118.49	118.5	118.4661	118.492	80024
9/23/2016	2:39 PM	118.48	118.51	118.48	118.48	8145
9/23/2016	2:40 PM	118.44	118.48	118.439	118.475	14706
9/23/2016	2:41 PM	118.44	118.45	118.42	118.43	55968
9/23/2016	2:42 PM	118.43	118.45	118.43	118.4495	12545
9/23/2016	2:43 PM	118.4335	118.44	118.41	118.44	7981
9/23/2016	2:44 PM	118.395	118.435	118.395	118.43	18466
9/23/2016	2:45 PM	118.4399	118.44	118.4	118.4	107975
9/23/2016	2:46 PM	118.45	118.4765	118.42	118.43	30593
9/23/2016	2:47 PM	118.46	118.46	118.44	118.45	36181
9/23/2016	2:48 PM	118.44	118.475	118.44	118.4601	17508
9/23/2016	2:49 PM	118.44	118.4599	118.42	118.44	12796
9/23/2016	2:50 PM	118.43	118.47	118.43	118.4465	13339
9/23/2016	2:51 PM	118.42	118.435	118.41	118.43	9083
9/23/2016	2:52 PM	118.43	118.43	118.415	118.42	22203
9/23/2016	2:53 PM	118.48	118.48	118.44	118.44	12588
9/23/2016	2:54 PM	118.49	118.51	118.475	118.48	21959
9/23/2016	2:55 PM	118.46	118.49	118.45	118.49	13060
9/23/2016	2:56 PM	118.47	118.475	118.45	118.469	5853
9/23/2016	2:57 PM	118.4473	118.48	118.445	118.47	10877
9/23/2016	2:58 PM	118.422	118.455	118.41	118.45	19591
9/23/2016	2:59 PM	118.41	118.43	118.4	118.42	8386
9/23/2016	3:00 PM	118.46	118.475	118.41	118.41	16513
9/23/2016	3:01 PM	118.45	118.45	118.4201	118.45	6298
9/23/2016	3:02 PM	118.46	118.47	118.4415	118.4415	7950
9/23/2016	3:03 PM	118.46	118.46	118.43	118.46	18466
9/23/2016	3:04 PM	118.4364	118.46	118.43	118.4585	18068
9/23/2016	3:05 PM	118.44	118.45	118.43	118.435	37488
9/23/2016	3:06 PM	118.4708	118.4708	118.44	118.44	7779
9/23/2016	3:07 PM	118.47	118.5	118.46	118.47	23165
9/23/2016	3:08 PM	118.5192	118.5264	118.47	118.47	24557
9/23/2016	3:09 PM	118.52	118.57	118.519	118.52	28181
9/23/2016	3:10 PM	118.48	118.5265	118.47	118.52	47487
9/23/2016	3:11 PM	118.46	118.5	118.46	118.48	43703
9/23/2016	3:12 PM	118.48	118.489	118.47	118.47	28875
9/23/2016	3:13 PM	118.48	118.4955	118.47	118.48	12745
9/23/2016	3:14 PM	118.46	118.48	118.4428	118.47	10781
9/23/2016	3:15 PM	118.462	118.465	118.445	118.46	6959
9/23/2016	3:16 PM	118.44	118.48	118.44	118.47	9668
9/23/2016	3:17 PM	118.41	118.43	118.4	118.43	37925
9/23/2016	3:18 PM	118.435	118.435	118.4	118.4	15459
9/23/2016	3:19 PM	118.41	118.43	118.41	118.43	12919
9/23/2016	3:20 PM	118.41	118.4165	118.38	118.41	20589
9/23/2016	3:21 PM	118.38	118.42	118.375	118.42	22998
9/23/2016	3:22 PM	118.36	118.38	118.36	118.38	28624
9/23/2016	3:23 PM	118.37	118.38	118.351	118.351	17499
9/23/2016	3:24 PM	118.41	118.41	118.36	118.36	29010
9/23/2016	3:25 PM	118.41	118.41	118.385	118.4	16543
9/23/2016	3:26 PM	118.425	118.44	118.4036	118.41	27538
9/23/2016	3:27 PM	118.43	118.45	118.4236	118.425	13709
9/23/2016	3:28 PM	118.455	118.455	118.4	118.43	19307
9/23/2016	3:29 PM	118.46	118.47	118.439	118.45	23338
9/23/2016	3:30 PM	118.515	118.52	118.4561	118.46	60555
9/23/2016	3:31 PM	118.5285	118.54	118.52	118.52	23807
9/23/2016	3:32 PM	118.5955	118.62	118.515	118.52	141625
9/23/2016	3:33 PM	118.58	118.625	118.58	118.5973	30930
9/23/2016	3:34 PM	118.535	118.57	118.535	118.57	21429
9/23/2016	3:35 PM	118.55	118.57	118.54	118.54	35843
9/23/2016	3:36 PM	118.5	118.5631	118.5	118.56	27862
9/23/2016	3:37 PM	118.5	118.52	118.49	118.51	29086
9/23/2016	3:38 PM	118.44	118.5	118.42	118.5	42441
9/23/2016	3:39 PM	118.45	118.47	118.425	118.44	76844
9/23/2016	3:40 PM	118.43	118.47	118.43	118.46	31086
9/23/2016	3:41 PM	118.39	118.42	118.36	118.42	65375
9/23/2016	3:42 PM	118.4199	118.42	118.38	118.4	30010
9/23/2016	3:43 PM	118.43	118.43	118.4011	118.4173	8956
9/23/2016	3:44 PM	118.4493	118.455	118.417	118.425	32397
9/23/2016	3:45 PM	118.4	118.45	118.4	118.44	39407
9/23/2016	3:46 PM	118.4	118.425	118.395	118.4	22642
9/23/2016	3:47 PM	118.4	118.425	118.3835	118.41	50549
9/23/2016	3:48 PM	118.35	118.4	118.33	118.4	66776
9/23/2016	3:49 PM	118.38	118.38	118.3599	118.36	75177
9/23/2016	3:50 PM	118.38	118.39	118.35	118.3799	65792
9/23/2016	3:51 PM	118.35	118.39	118.35	118.38	42053
9/23/2016	3:52 PM	118.4	118.4	118.34	118.35	99069
9/23/2016	3:53 PM	118.4	118.42	118.39	118.4	70782
9/23/2016	3:54 PM	118.44	118.45	118.39	118.39	67284
9/23/2016	3:55 PM	118.46	118.47	118.4301	118.431	65041
9/23/2016	3:56 PM	118.45	118.46	118.44	118.45	39882
9/23/2016	3:57 PM	118.42	118.45	118.4	118.4436	134373
9/23/2016	3:58 PM	118.39	118.44	118.39	118.42	86271
9/23/2016	3:59 PM	118.3799	118.395	118.35	118.39	114850
9/23/2016	4:00 PM	118.33	118.38	118.3	118.3799	698091
9/26/2016	9:31 AM	117.65	117.685	117.64	117.65	129692
9/26/2016	9:32 AM	117.53	117.65	117.51	117.65	277190
9/26/2016	9:33 AM	117.4995	117.535	117.48	117.5325	251001
9/26/2016	9:34 AM	117.55	117.55	117.46	117.5	95395
9/26/2016	9:35 AM	117.55	117.58	117.53	117.54	101855
9/26/2016	9:36 AM	117.52	117.57	117.52	117.56	106871
9/26/2016	9:37 AM	117.4	117.51	117.4	117.51	59838
9/26/2016	9:38 AM	117.38	117.42	117.37	117.41	104674
9/26/2016	9:39 AM	117.3007	117.38	117.3007	117.37	100791
9/26/2016	9:40 AM	117.29	117.34	117.27	117.31	59148
9/26/2016	9:41 AM	117.34	117.34	117.29	117.29	64382
9/26/2016	9:42 AM	117.38	117.4	117.33	117.3364	43756
9/26/2016	9:43 AM	117.36	117.39	117.34	117.38	141139
9/26/2016	9:44 AM	117.39	117.41	117.36	117.36	80731
9/26/2016	9:45 AM	117.325	117.4	117.32	117.39	51100
9/26/2016	9:46 AM	117.33	117.36	117.27	117.3299	67814
9/26/2016	9:47 AM	117.39	117.3901	117.31	117.3267	34093
9/26/2016	9:48 AM	117.38	117.4	117.37	117.37	26605
9/26/2016	9:49 AM	117.39	117.4	117.37	117.389	17404
9/26/2016	9:50 AM	117.38	117.399	117.35	117.38	46413
9/26/2016	9:51 AM	117.3915	117.41	117.34	117.37	58423
9/26/2016	9:52 AM	117.3901	117.4	117.375	117.3993	40483
9/26/2016	9:53 AM	117.458	117.46	117.4	117.4	98558
9/26/2016	9:54 AM	117.438	117.47	117.43	117.45	81180
9/26/2016	9:55 AM	117.44	117.46	117.429	117.435	47663
9/26/2016	9:56 AM	117.44	117.45	117.43	117.44	19205
9/26/2016	9:57 AM	117.4	117.45	117.39	117.44	64920
9/26/2016	9:58 AM	117.38	117.42	117.38	117.4	23167
9/26/2016	9:59 AM	117.38	117.41	117.38	117.39	45345
9/26/2016	10:00 AM	117.4	117.4007	117.35	117.37	93185
9/26/2016	10:01 AM	117.367	117.43	117.36	117.39	42487
9/26/2016	10:02 AM	117.34	117.36	117.3	117.36	33190
9/26/2016	10:03 AM	117.325	117.35	117.3	117.34	120421
9/26/2016	10:04 AM	117.38	117.38	117.32	117.325	26168
9/26/2016	10:05 AM	117.43	117.43	117.38	117.38	54729
9/26/2016	10:06 AM	117.47	117.49	117.42	117.43	33816
9/26/2016	10:07 AM	117.52	117.53	117.49	117.49	47573
9/26/2016	10:08 AM	117.54	117.545	117.514	117.52	34854
9/26/2016	10:09 AM	117.52	117.54	117.51	117.54	73632
9/26/2016	10:10 AM	117.5	117.52	117.49	117.51	28372
9/26/2016	10:11 AM	117.53	117.54	117.4964	117.505	31823
9/26/2016	10:12 AM	117.53	117.57	117.53	117.54	28966
9/26/2016	10:13 AM	117.6	117.6065	117.54	117.54	29638
9/26/2016	10:14 AM	117.66	117.67	117.59	117.59	44886
9/26/2016	10:15 AM	117.71	117.71	117.64	117.659	82170
9/26/2016	10:16 AM	117.67	117.73	117.6633	117.705	49974
9/26/2016	10:17 AM	117.64	117.675	117.64	117.671	28687
9/26/2016	10:18 AM	117.64	117.666	117.64	117.645	9726
9/26/2016	10:19 AM	117.65	117.68	117.64	117.65	42237
9/26/2016	10:20 AM	117.65	117.66	117.64	117.65	14141
9/26/2016	10:21 AM	117.66	117.67	117.64	117.66	21823
9/26/2016	10:22 AM	117.62	117.66	117.6173	117.66	20687
9/26/2016	10:23 AM	117.62	117.64	117.61	117.62	16819
9/26/2016	10:24 AM	117.62	117.65	117.62	117.629	10148
9/26/2016	10:25 AM	117.61	117.62	117.59	117.61	6372
9/26/2016	10:26 AM	117.58	117.61	117.56	117.61	47299
9/26/2016	10:27 AM	117.59	117.61	117.58	117.58	19220
9/26/2016	10:28 AM	117.6299	117.63	117.58	117.58	13045
9/26/2016	10:29 AM	117.58	117.62	117.57	117.62	5332
9/26/2016	10:30 AM	117.58	117.58	117.55	117.58	7255
9/26/2016	10:31 AM	117.61	117.62	117.58	117.58	14712
9/26/2016	10:32 AM	117.65	117.65	117.6	117.61	7177
9/26/2016	10:33 AM	117.66	117.66	117.61	117.65	16275
9/26/2016	10:34 AM	117.64	117.67	117.64	117.67	9600
9/26/2016	10:35 AM	117.66	117.665	117.64	117.64	10049
9/26/2016	10:36 AM	117.67	117.67	117.66	117.66	6002
9/26/2016	10:37 AM	117.775	117.775	117.68	117.68	61390
9/26/2016	10:38 AM	117.755	117.8	117.74	117.78	84418
9/26/2016	10:39 AM	117.715	117.75	117.71	117.75	6400
9/26/2016	10:40 AM	117.69	117.73	117.68	117.7193	23760
9/26/2016	10:41 AM	117.63	117.68	117.625	117.68	16453
9/26/2016	10:42 AM	117.63	117.6374	117.612	117.63	18888
9/26/2016	10:43 AM	117.66	117.67	117.638	117.638	11525
9/26/2016	10:44 AM	117.658	117.69	117.645	117.66	25305
9/26/2016	10:45 AM	117.65	117.65	117.62	117.65	27462
9/26/2016	10:46 AM	117.62	117.66	117.62	117.65	16151
9/26/2016	10:47 AM	117.572	117.639	117.57	117.63	29818
9/26/2016	10:48 AM	117.58	117.58	117.54	117.57	22813
9/26/2016	10:49 AM	117.57	117.575	117.53	117.57	35712
9/26/2016	10:50 AM	117.5735	117.58	117.55	117.56	23953
9/26/2016	10:51 AM	117.58	117.615	117.58	117.58	50376
9/26/2016	10:52 AM	117.55	117.6	117.55	117.59	36967
9/26/2016	10:53 AM	117.58	117.59	117.55	117.55	4973
9/26/2016	10:54 AM	117.56	117.578	117.528	117.57	7100
9/26/2016	10:55 AM	117.568	117.585	117.54	117.56	15293
9/26/2016	10:56 AM	117.588	117.588	117.559	117.56	10348
9/26/2016	10:57 AM	117.52	117.6	117.51	117.59	21503
9/26/2016	10:58 AM	117.52	117.53	117.51	117.53	22856
9/26/2016	10:59 AM	117.54	117.54	117.51	117.52	39432
9/26/2016	11:00 AM	117.515	117.53	117.5075	117.53	15662
9/26/2016	11:01 AM	117.525	117.538	117.519	117.519	23561
9/26/2016	11:02 AM	117.485	117.538	117.48	117.53	28748
9/26/2016	11:03 AM	117.498	117.5072	117.49	117.49	6831
9/26/2016	11:04 AM	117.41	117.49	117.4	117.485	60079
9/26/2016	11:05 AM	117.41	117.44	117.4	117.4	16421
9/26/2016	11:06 AM	117.45	117.465	117.41	117.41	15098
9/26/2016	11:07 AM	117.418	117.47	117.418	117.458	161260
9/26/2016	11:08 AM	117.41	117.43	117.39	117.416	34728
9/26/2016	11:09 AM	117.43	117.43	117.41	117.41	19579
9/26/2016	11:10 AM	117.43	117.46	117.41	117.43	5951
9/26/2016	11:11 AM	117.4472	117.46	117.438	117.438	7042
9/26/2016	11:12 AM	117.4299	117.44	117.429	117.44	4100
9/26/2016	11:13 AM	117.42	117.4399	117.42	117.4264	10024
9/26/2016	11:14 AM	117.37	117.4299	117.37	117.428	93755
9/26/2016	11:15 AM	117.32	117.37	117.32	117.36	17284
9/26/2016	11:16 AM	117.34	117.36	117.31	117.33	15025
9/26/2016	11:17 AM	117.35	117.36	117.335	117.34	9223
9/26/2016	11:18 AM	117.34	117.36	117.32	117.36	16100
9/26/2016	11:19 AM	117.38	117.389	117.336	117.34	7310
9/26/2016	11:20 AM	117.39	117.41	117.38	117.39	13547
9/26/2016	11:21 AM	117.4	117.4	117.38	117.39	30161
9/26/2016	11:22 AM	117.48	117.48	117.4	117.4	14961
9/26/2016	11:23 AM	117.4263	117.47	117.4263	117.47	26683
9/26/2016	11:24 AM	117.39	117.44	117.37	117.44	21486
9/26/2016	11:25 AM	117.34	117.39	117.32	117.37	76998
9/26/2016	11:26 AM	117.3199	117.355	117.3	117.355	26996
9/26/2016	11:27 AM	117.36	117.36	117.31	117.32	22826
9/26/2016	11:28 AM	117.409	117.41	117.36	117.36	25531
9/26/2016	11:29 AM	117.38	117.42	117.37	117.405	6598
9/26/2016	11:30 AM	117.355	117.38	117.33	117.38	11739
9/26/2016	11:31 AM	117.35	117.39	117.33	117.39	29083
9/26/2016	11:32 AM	117.33	117.34	117.3	117.34	32605
9/26/2016	11:33 AM	117.34	117.369	117.32	117.32	3900
9/26/2016	11:34 AM	117.24	117.33	117.2	117.33	217281
9/26/2016	11:35 AM	117.28	117.28	117.23	117.23	56561
9/26/2016	11:36 AM	117.34	117.34	117.28	117.28	20323
9/26/2016	11:37 AM	117.33	117.35	117.32	117.34	29984
9/26/2016	11:38 AM	117.36	117.36	117.32	117.33	32526
9/26/2016	11:39 AM	117.388	117.395	117.3566	117.36	31593
9/26/2016	11:40 AM	117.39	117.4064	117.3861	117.3866	16463
9/26/2016	11:41 AM	117.38	117.42	117.37	117.4	24956
9/26/2016	11:42 AM	117.37	117.38	117.36	117.37	44867
9/26/2016	11:43 AM	117.37	117.4	117.37	117.3711	8924
9/26/2016	11:44 AM	117.355	117.38	117.355	117.38	21558
9/26/2016	11:45 AM	117.35	117.38	117.35	117.37	36267
9/26/2016	11:46 AM	117.36	117.38	117.3427	117.36	34895
9/26/2016	11:47 AM	117.4	117.45	117.365	117.365	191456
9/26/2016	11:48 AM	117.4	117.4013	117.37	117.4	6701
9/26/2016	11:49 AM	117.41	117.41	117.386	117.39	19797
9/26/2016	11:50 AM	117.36	117.405	117.36	117.4048	70840
9/26/2016	11:51 AM	117.37	117.38	117.355	117.37	7785
9/26/2016	11:52 AM	117.34	117.38	117.34	117.38	36237
9/26/2016	11:53 AM	117.31	117.335	117.291	117.33	69614
9/26/2016	11:54 AM	117.31	117.32	117.295	117.31	15150
9/26/2016	11:55 AM	117.33	117.33	117.3	117.31	9692
9/26/2016	11:56 AM	117.335	117.37	117.32	117.33	17900
9/26/2016	11:57 AM	117.34	117.34	117.325	117.34	2954
9/26/2016	11:58 AM	117.32	117.35	117.315	117.34	7396
9/26/2016	11:59 AM	117.3562	117.36	117.32	117.3201	8227
9/26/2016	12:00 PM	117.35	117.37	117.33	117.36	24711
9/26/2016	12:01 PM	117.33	117.35	117.31	117.35	14300
9/26/2016	12:02 PM	117.37	117.37	117.34	117.34	16290
9/26/2016	12:03 PM	117.34	117.39	117.34	117.38	17502
9/26/2016	12:04 PM	117.33	117.36	117.33	117.34	4600
9/26/2016	12:05 PM	117.32	117.34	117.31	117.33	14909
9/26/2016	12:06 PM	117.34	117.34	117.31	117.33	39862
9/26/2016	12:07 PM	117.36	117.37	117.339	117.339	5697
9/26/2016	12:08 PM	117.38	117.39	117.3639	117.365	32018
9/26/2016	12:09 PM	117.36	117.385	117.36	117.37	29122
9/26/2016	12:10 PM	117.375	117.4	117.36	117.36	25712
9/26/2016	12:11 PM	117.36	117.365	117.33	117.365	13480
9/26/2016	12:12 PM	117.345	117.36	117.335	117.36	53489
9/26/2016	12:13 PM	117.36	117.36	117.34	117.34	12327
9/26/2016	12:14 PM	117.4	117.4	117.36	117.36	15950
9/26/2016	12:15 PM	117.43	117.43	117.4	117.4	22127
9/26/2016	12:16 PM	117.435	117.46	117.4289	117.4289	22274
9/26/2016	12:17 PM	117.45	117.45	117.43	117.44	31216
9/26/2016	12:18 PM	117.48	117.488	117.45	117.45	30006
9/26/2016	12:19 PM	117.425	117.47	117.425	117.47	17607
9/26/2016	12:20 PM	117.408	117.43	117.4	117.43	18530
9/26/2016	12:21 PM	117.41	117.42	117.395	117.41	4407
9/26/2016	12:22 PM	117.42	117.43	117.395	117.4	7452
9/26/2016	12:23 PM	117.39	117.43	117.39	117.43	20162
9/26/2016	12:24 PM	117.39	117.4	117.38	117.4	13443
9/26/2016	12:25 PM	117.43	117.43	117.4	117.4	8398
9/26/2016	12:26 PM	117.4	117.43	117.39	117.42	13182
9/26/2016	12:27 PM	117.36	117.395	117.36	117.395	5067
9/26/2016	12:28 PM	117.3701	117.3701	117.34	117.35	13349
9/26/2016	12:29 PM	117.41	117.41	117.37	117.37	5423
9/26/2016	12:30 PM	117.39	117.42	117.39	117.41	4770
9/26/2016	12:31 PM	117.41	117.42	117.4	117.4	7155
9/26/2016	12:32 PM	117.41	117.44	117.41	117.42	6846
9/26/2016	12:33 PM	117.39	117.41	117.38	117.41	12634
9/26/2016	12:34 PM	117.4428	117.45	117.38	117.38	27743
9/26/2016	12:35 PM	117.4699	117.48	117.45	117.45	38576
9/26/2016	12:36 PM	117.455	117.4764	117.4548	117.465	13041
9/26/2016	12:37 PM	117.431	117.47	117.425	117.46	13198
9/26/2016	12:38 PM	117.425	117.44	117.41	117.44	12723
9/26/2016	12:39 PM	117.4	117.42	117.395	117.42	9383
9/26/2016	12:40 PM	117.3601	117.395	117.36	117.39	8691
9/26/2016	12:41 PM	117.302	117.35	117.302	117.35	68549
9/26/2016	12:42 PM	117.33	117.33	117.285	117.3	32293
9/26/2016	12:43 PM	117.36	117.37	117.32	117.325	15185
9/26/2016	12:44 PM	117.39	117.4	117.37	117.37	16622
9/26/2016	12:45 PM	117.435	117.44	117.39	117.39	66918
9/26/2016	12:46 PM	117.5	117.5	117.4299	117.43	102910
9/26/2016	12:47 PM	117.45	117.52	117.45	117.499	61226
9/26/2016	12:48 PM	117.4748	117.4748	117.425	117.45	25892
9/26/2016	12:49 PM	117.465	117.49	117.46	117.473	18897
9/26/2016	12:50 PM	117.4708	117.48	117.435	117.47	24938
9/26/2016	12:51 PM	117.49	117.49	117.45	117.47	58310
9/26/2016	12:52 PM	117.5089	117.51	117.49	117.5	42867
9/26/2016	12:53 PM	117.508	117.52	117.495	117.509	14205
9/26/2016	12:54 PM	117.5065	117.53	117.4952	117.5	45564
9/26/2016	12:55 PM	117.5	117.53	117.48	117.505	10587
9/26/2016	12:56 PM	117.47	117.5	117.45	117.49	19316
9/26/2016	12:57 PM	117.49	117.54	117.47	117.47	32652
9/26/2016	12:58 PM	117.48	117.5	117.47	117.49	9732
9/26/2016	12:59 PM	117.445	117.47	117.445	117.47	19731
9/26/2016	1:00 PM	117.45	117.48	117.45	117.45	55122
9/26/2016	1:01 PM	117.44	117.47	117.43	117.45	18713
9/26/2016	1:02 PM	117.45	117.455	117.43	117.44	14103
9/26/2016	1:03 PM	117.45	117.45	117.425	117.44	7738
9/26/2016	1:04 PM	117.45	117.46	117.43	117.45	7099
9/26/2016	1:05 PM	117.44	117.46	117.43	117.46	8291
9/26/2016	1:06 PM	117.44	117.46	117.43	117.445	9718
9/26/2016	1:07 PM	117.41	117.46	117.39	117.44	25401
9/26/2016	1:08 PM	117.4	117.42	117.385	117.405	40397
9/26/2016	1:09 PM	117.38	117.4	117.345	117.4	37779
9/26/2016	1:10 PM	117.32	117.38	117.32	117.3715	87389
9/26/2016	1:11 PM	117.31	117.33	117.3	117.33	43095
9/26/2016	1:12 PM	117.31	117.33	117.305	117.31	11532
9/26/2016	1:13 PM	117.36	117.36	117.325	117.325	15563
9/26/2016	1:14 PM	117.345	117.37	117.345	117.36	21655
9/26/2016	1:15 PM	117.36	117.36	117.33	117.35	11299
9/26/2016	1:16 PM	117.36	117.36	117.34	117.35	7110
9/26/2016	1:17 PM	117.369	117.369	117.335	117.35	22973
9/26/2016	1:18 PM	117.36	117.365	117.35	117.365	6700
9/26/2016	1:19 PM	117.35	117.366	117.35	117.36	4052
9/26/2016	1:20 PM	117.35	117.35	117.34	117.34	3692
9/26/2016	1:21 PM	117.35	117.36	117.33	117.34	15644
9/26/2016	1:22 PM	117.355	117.3699	117.35	117.36	20439
9/26/2016	1:23 PM	117.39	117.395	117.35	117.355	14438
9/26/2016	1:24 PM	117.35	117.38	117.35	117.38	7608
9/26/2016	1:25 PM	117.3289	117.35	117.325	117.35	51970
9/26/2016	1:26 PM	117.32	117.34	117.3	117.33	21320
9/26/2016	1:27 PM	117.31	117.32	117.3	117.319	8358
9/26/2016	1:28 PM	117.35	117.36	117.3	117.315	23217
9/26/2016	1:29 PM	117.3	117.35	117.29	117.35	52782
9/26/2016	1:30 PM	117.301	117.31	117.29	117.29	19475
9/26/2016	1:31 PM	117.28	117.3	117.27	117.29	15503
9/26/2016	1:32 PM	117.28	117.2999	117.2738	117.28	6349
9/26/2016	1:33 PM	117.28	117.29	117.27	117.27	9506
9/26/2016	1:34 PM	117.28	117.29	117.275	117.28	7752
9/26/2016	1:35 PM	117.32	117.33	117.29	117.29	12031
9/26/2016	1:36 PM	117.265	117.33	117.265	117.33	42834
9/26/2016	1:37 PM	117.24	117.265	117.23	117.265	59089
9/26/2016	1:38 PM	117.24	117.24	117.21	117.24	29815
9/26/2016	1:39 PM	117.22	117.24	117.22	117.24	15662
9/26/2016	1:40 PM	117.23	117.23	117.21	117.225	11230
9/26/2016	1:41 PM	117.265	117.29	117.225	117.225	70717
9/26/2016	1:42 PM	117.265	117.265	117.24	117.26	38731
9/26/2016	1:43 PM	117.24	117.27	117.24	117.26	8289
9/26/2016	1:44 PM	117.185	117.248	117.18	117.245	81092
9/26/2016	1:45 PM	117.1899	117.1999	117.17	117.185	19627
9/26/2016	1:46 PM	117.21	117.21	117.17	117.18	15946
9/26/2016	1:47 PM	117.24	117.24	117.22	117.22	15115
9/26/2016	1:48 PM	117.26	117.26	117.23	117.2491	19599
9/26/2016	1:49 PM	117.2899	117.29	117.25	117.27	27741
9/26/2016	1:50 PM	117.27	117.2999	117.26	117.29	36720
9/26/2016	1:51 PM	117.29	117.29	117.26	117.27	17285
9/26/2016	1:52 PM	117.265	117.295	117.26	117.29	9118
9/26/2016	1:53 PM	117.27	117.275	117.26	117.265	9074
9/26/2016	1:54 PM	117.295	117.3	117.26	117.265	25724
9/26/2016	1:55 PM	117.29	117.305	117.282	117.2966	42441
9/26/2016	1:56 PM	117.3	117.305	117.27	117.29	38705
9/26/2016	1:57 PM	117.295	117.305	117.28	117.3	20231
9/26/2016	1:58 PM	117.26	117.295	117.26	117.29	18819
9/26/2016	1:59 PM	117.285	117.295	117.27	117.27	42386
9/26/2016	2:00 PM	117.28	117.29	117.27	117.281	7707
9/26/2016	2:01 PM	117.295	117.31	117.26	117.275	99744
9/26/2016	2:02 PM	117.345	117.355	117.295	117.295	32362
9/26/2016	2:03 PM	117.34	117.345	117.325	117.345	10838
9/26/2016	2:04 PM	117.355	117.36	117.33	117.33	21066
9/26/2016	2:05 PM	117.33	117.355	117.32	117.35	12719
9/26/2016	2:06 PM	117.32	117.34	117.32	117.33	32415
9/26/2016	2:07 PM	117.32	117.33	117.315	117.32	10755
9/26/2016	2:08 PM	117.34	117.345	117.311	117.311	16300
9/26/2016	2:09 PM	117.37	117.37	117.34	117.34	8250
9/26/2016	2:10 PM	117.345	117.3701	117.34	117.37	17238
9/26/2016	2:11 PM	117.34	117.35	117.34	117.35	5509
9/26/2016	2:12 PM	117.29	117.34	117.28	117.34	38173
9/26/2016	2:13 PM	117.32	117.32	117.295	117.295	27259
9/26/2016	2:14 PM	117.32	117.33	117.31	117.32	10308
9/26/2016	2:15 PM	117.32	117.33	117.31	117.32	12162
9/26/2016	2:16 PM	117.325	117.33	117.31	117.32	3600
9/26/2016	2:17 PM	117.35	117.35	117.32	117.32	14153
9/26/2016	2:18 PM	117.335	117.35	117.3301	117.35	5717
9/26/2016	2:19 PM	117.375	117.39	117.33	117.335	47176
9/26/2016	2:20 PM	117.39	117.41	117.38	117.38	60158
9/26/2016	2:21 PM	117.36	117.39	117.33	117.39	51698
9/26/2016	2:22 PM	117.37	117.38	117.34	117.35	11920
9/26/2016	2:23 PM	117.37	117.37	117.35	117.37	6245
9/26/2016	2:24 PM	117.388	117.39	117.365	117.3699	43522
9/26/2016	2:25 PM	117.4	117.4	117.38	117.39	15805
9/26/2016	2:26 PM	117.41	117.43	117.405	117.41	26472
9/26/2016	2:27 PM	117.37	117.41	117.36	117.4049	26428
9/26/2016	2:28 PM	117.39	117.39	117.35	117.36	27855
9/26/2016	2:29 PM	117.37	117.39	117.36	117.39	8261
9/26/2016	2:30 PM	117.4	117.4	117.36	117.37	22283
9/26/2016	2:31 PM	117.38	117.4	117.37	117.39	13393
9/26/2016	2:32 PM	117.41	117.41	117.4	117.41	3000
9/26/2016	2:33 PM	117.3965	117.406	117.395	117.4	4493
9/26/2016	2:34 PM	117.38	117.39	117.37	117.39	13251
9/26/2016	2:35 PM	117.37	117.385	117.37	117.37	37037
9/26/2016	2:36 PM	117.375	117.39	117.35	117.37	23770
9/26/2016	2:37 PM	117.33	117.37	117.32	117.37	27613
9/26/2016	2:38 PM	117.31	117.35	117.31	117.32	18056
9/26/2016	2:39 PM	117.29	117.32	117.29	117.32	29812
9/26/2016	2:40 PM	117.3	117.3	117.27	117.29	48325
9/26/2016	2:41 PM	117.3	117.3	117.29	117.29	18118
9/26/2016	2:42 PM	117.2785	117.3	117.27	117.295	7449
9/26/2016	2:43 PM	117.32	117.32	117.28	117.28	28436
9/26/2016	2:44 PM	117.31	117.32	117.3	117.32	11261
9/26/2016	2:45 PM	117.305	117.31	117.295	117.31	6960
9/26/2016	2:46 PM	117.3225	117.33	117.275	117.31	74793
9/26/2016	2:47 PM	117.33	117.33	117.3	117.32	11571
9/26/2016	2:48 PM	117.34	117.35	117.325	117.33	13957
9/26/2016	2:49 PM	117.325	117.3425	117.31	117.3361	33265
9/26/2016	2:50 PM	117.354	117.36	117.32	117.325	22564
9/26/2016	2:51 PM	117.365	117.37	117.35	117.36	52024
9/26/2016	2:52 PM	117.37	117.37	117.35	117.36	34507
9/26/2016	2:53 PM	117.34	117.37	117.34	117.37	34240
9/26/2016	2:54 PM	117.355	117.37	117.3348	117.34	19859
9/26/2016	2:55 PM	117.35	117.37	117.3404	117.355	33346
9/26/2016	2:56 PM	117.37	117.38	117.35	117.35	26837
9/26/2016	2:57 PM	117.36	117.36	117.35	117.36	52091
9/26/2016	2:58 PM	117.3574	117.365	117.35	117.36	12322
9/26/2016	2:59 PM	117.339	117.36	117.335	117.35	37829
9/26/2016	3:00 PM	117.32	117.335	117.3	117.335	86359
9/26/2016	3:01 PM	117.36	117.36	117.31	117.32	16135
9/26/2016	3:02 PM	117.355	117.36	117.347	117.35	13378
9/26/2016	3:03 PM	117.33	117.355	117.32	117.35	12384
9/26/2016	3:04 PM	117.325	117.34	117.31	117.32	26258
9/26/2016	3:05 PM	117.31	117.33	117.29	117.325	64352
9/26/2016	3:06 PM	117.33	117.34	117.288	117.31	37711
9/26/2016	3:07 PM	117.429	117.429	117.335	117.335	92561
9/26/2016	3:08 PM	117.429	117.46	117.42	117.425	93207
9/26/2016	3:09 PM	117.4284	117.44	117.42	117.43	34384
9/26/2016	3:10 PM	117.42	117.43	117.4	117.42	18893
9/26/2016	3:11 PM	117.4	117.42	117.38	117.42	30252
9/26/2016	3:12 PM	117.4	117.41	117.37	117.4	43296
9/26/2016	3:13 PM	117.41	117.41	117.39	117.4	5835
9/26/2016	3:14 PM	117.43	117.43	117.4	117.41	14431
9/26/2016	3:15 PM	117.39	117.42	117.385	117.42	24988
9/26/2016	3:16 PM	117.42	117.42	117.38	117.39	15888
9/26/2016	3:17 PM	117.43	117.4359	117.4	117.42	84040
9/26/2016	3:18 PM	117.35	117.43	117.35	117.425	88764
9/26/2016	3:19 PM	117.39	117.39	117.35	117.35	23557
9/26/2016	3:20 PM	117.34	117.39	117.33	117.39	48567
9/26/2016	3:21 PM	117.335	117.35	117.33	117.33	20860
9/26/2016	3:22 PM	117.35	117.38	117.33	117.33	27005
9/26/2016	3:23 PM	117.35	117.37	117.3336	117.36	61305
9/26/2016	3:24 PM	117.32	117.35	117.315	117.35	33333
9/26/2016	3:25 PM	117.35	117.35	117.315	117.32	14663
9/26/2016	3:26 PM	117.37	117.38	117.35	117.35	30611
9/26/2016	3:27 PM	117.39	117.41	117.3666	117.37	33517
9/26/2016	3:28 PM	117.41	117.41	117.38	117.39	35629
9/26/2016	3:29 PM	117.41	117.43	117.4	117.41	40052
9/26/2016	3:30 PM	117.41	117.43	117.4	117.41	54147
9/26/2016	3:31 PM	117.45	117.46	117.4065	117.415	29029
9/26/2016	3:32 PM	117.46	117.47	117.45	117.46	14526
9/26/2016	3:33 PM	117.48	117.48	117.4448	117.455	14857
9/26/2016	3:34 PM	117.46	117.48	117.46	117.47	30696
9/26/2016	3:35 PM	117.44	117.465	117.425	117.46	30666
9/26/2016	3:36 PM	117.44	117.46	117.43	117.445	12328
9/26/2016	3:37 PM	117.38	117.44	117.37	117.44	93741
9/26/2016	3:38 PM	117.385	117.39	117.37	117.375	11401
9/26/2016	3:39 PM	117.36	117.39	117.36	117.385	27363
9/26/2016	3:40 PM	117.39	117.395	117.34	117.362	63080
9/26/2016	3:41 PM	117.42	117.42	117.3825	117.39	10064
9/26/2016	3:42 PM	117.39	117.415	117.36	117.41	25905
9/26/2016	3:43 PM	117.32	117.38	117.32	117.38	50153
9/26/2016	3:44 PM	117.33	117.3583	117.31	117.32	42599
9/26/2016	3:45 PM	117.325	117.36	117.32	117.3257	83602
9/26/2016	3:46 PM	117.37	117.37	117.31	117.33	38595
9/26/2016	3:47 PM	117.36	117.39	117.35	117.369	47739
9/26/2016	3:48 PM	117.37	117.39	117.36	117.36	57851
9/26/2016	3:49 PM	117.39	117.41	117.37	117.37	30109
9/26/2016	3:50 PM	117.37	117.4	117.36	117.39	88855
9/26/2016	3:51 PM	117.39	117.39	117.34	117.36	83203
9/26/2016	3:52 PM	117.37	117.4	117.365	117.39	60744
9/26/2016	3:53 PM	117.3424	117.38	117.34	117.37	36792
9/26/2016	3:54 PM	117.35	117.36	117.34	117.35	47855
9/26/2016	3:55 PM	117.35	117.36	117.32	117.35	52341
9/26/2016	3:56 PM	117.34	117.355	117.3	117.351	59407
9/26/2016	3:57 PM	117.352	117.3664	117.315	117.33	62422
9/26/2016	3:58 PM	117.34	117.355	117.325	117.35	63403
9/26/2016	3:59 PM	117.32	117.34	117.292	117.34	409010
9/26/2016	4:00 PM	117.34	117.35	117.25	117.315	1097084
9/27/2016	9:31 AM	117.25	117.3	117.15	117.3	271101
9/27/2016	9:32 AM	117.27	117.3	117.23	117.24	160743
9/27/2016	9:33 AM	117.26	117.3	117.25	117.27	81802
9/27/2016	9:34 AM	117.3	117.32	117.17	117.25	142888
9/27/2016	9:35 AM	117.368	117.3701	117.28	117.28	47775
9/27/2016	9:36 AM	117.53	117.56	117.36	117.37	160641
9/27/2016	9:37 AM	117.51	117.5266	117.47	117.52	216004
9/27/2016	9:38 AM	117.52	117.57	117.51	117.51	63203
9/27/2016	9:39 AM	117.6095	117.64	117.55	117.55	79257
9/27/2016	9:40 AM	117.61	117.61	117.551	117.6001	96398
9/27/2016	9:41 AM	117.67	117.69	117.6	117.62	63885
9/27/2016	9:42 AM	117.689	117.69	117.64	117.67	53879
9/27/2016	9:43 AM	117.64	117.685	117.63	117.685	34096
9/27/2016	9:44 AM	117.59	117.66	117.59	117.64	45627
9/27/2016	9:45 AM	117.57	117.59	117.54	117.59	27335
9/27/2016	9:46 AM	117.58	117.61	117.56	117.56	19636
9/27/2016	9:47 AM	117.65	117.66	117.58	117.58	20605
9/27/2016	9:48 AM	117.67	117.72	117.66	117.66	62671
9/27/2016	9:49 AM	117.69	117.691	117.63	117.66	33468
9/27/2016	9:50 AM	117.71	117.755	117.68	117.69	102000
9/27/2016	9:51 AM	117.69	117.71	117.65	117.71	63494
9/27/2016	9:52 AM	117.669	117.71	117.65	117.685	66895
9/27/2016	9:53 AM	117.75	117.76	117.67	117.67	74501
9/27/2016	9:54 AM	117.81	117.83	117.735	117.74	70711
9/27/2016	9:55 AM	117.78	117.815	117.75	117.8	88505
9/27/2016	9:56 AM	117.84	117.87	117.77	117.77	80438
9/27/2016	9:57 AM	117.87	117.89	117.82	117.84	29215
9/27/2016	9:58 AM	117.88	117.9	117.8536	117.86	32380
9/27/2016	9:59 AM	117.885	117.9085	117.87	117.88	47865
9/27/2016	10:00 AM	117.97	117.98	117.89	117.89	134645
9/27/2016	10:01 AM	118.0307	118.08	117.92	117.97	130671
9/27/2016	10:02 AM	118.097	118.14	118.02	118.03	61701
9/27/2016	10:03 AM	118.17	118.1866	118.09	118.095	100317
9/27/2016	10:04 AM	118.18	118.18	118.12	118.1707	130278
9/27/2016	10:05 AM	118.16	118.205	118.13	118.18	117327
9/27/2016	10:06 AM	118.135	118.17	118.13	118.16	65621
9/27/2016	10:07 AM	118.15	118.18	118.11	118.14	97722
9/27/2016	10:08 AM	118.13	118.15	118.12	118.15	66473
9/27/2016	10:09 AM	118.14	118.16	118.124	118.13	39773
9/27/2016	10:10 AM	118.119	118.1445	118.11	118.14	26093
9/27/2016	10:11 AM	118.1099	118.12	118.1	118.12	38672
9/27/2016	10:12 AM	118.08	118.13	118.08	118.11	54318
9/27/2016	10:13 AM	118.06	118.0907	118.04	118.08	27683
9/27/2016	10:14 AM	118.08	118.085	118.055	118.06	24452
9/27/2016	10:15 AM	118.08	118.08	118.03	118.0755	33908
9/27/2016	10:16 AM	118.109	118.11	118.07	118.07	32310
9/27/2016	10:17 AM	118.08	118.1	118.07	118.1	6230
9/27/2016	10:18 AM	118.08	118.1	118.08	118.0852	11801
9/27/2016	10:19 AM	118.14	118.15	118.085	118.09	31096
9/27/2016	10:20 AM	118.09	118.15	118.07	118.15	52694
9/27/2016	10:21 AM	117.99	118.09	117.98	118.09	38902
9/27/2016	10:22 AM	118.01	118.02	117.98	117.99	74810
9/27/2016	10:23 AM	118.03	118.03	118	118.01	21199
9/27/2016	10:24 AM	118.021	118.05	118.01	118.0317	13525
9/27/2016	10:25 AM	118.08	118.09	118.0306	118.04	20673
9/27/2016	10:26 AM	118.07	118.085	118.05	118.07	9966
9/27/2016	10:27 AM	118.11	118.13	118.07	118.0772	45579
9/27/2016	10:28 AM	118.08	118.11	118.08	118.11	30279
9/27/2016	10:29 AM	118.06	118.08	118.0589	118.07	6004
9/27/2016	10:30 AM	118.04	118.06	118.03	118.05	40612
9/27/2016	10:31 AM	117.9972	118.06	117.9972	118.05	36741
9/27/2016	10:32 AM	118.03	118.03	118	118	12923
9/27/2016	10:33 AM	118.045	118.07	118.04	118.04	20797
9/27/2016	10:34 AM	117.99	118.041	117.98	118.041	33415
9/27/2016	10:35 AM	117.93	117.98	117.93	117.98	54601
9/27/2016	10:36 AM	117.95	117.97	117.92	117.93	66469
9/27/2016	10:37 AM	117.93	117.9505	117.911	117.9505	154548
9/27/2016	10:38 AM	117.92	117.93	117.88	117.93	51071
9/27/2016	10:39 AM	117.93	117.945	117.9	117.9	40228
9/27/2016	10:40 AM	117.9238	117.949	117.92	117.9301	28893
9/27/2016	10:41 AM	117.9	117.92	117.87	117.92	33284
9/27/2016	10:42 AM	117.87	117.9	117.865	117.9	10067
9/27/2016	10:43 AM	117.91	117.92	117.87	117.87	30798
9/27/2016	10:44 AM	117.9	117.92	117.89	117.9193	13361
9/27/2016	10:45 AM	117.9172	117.9372	117.9	117.91	73594
9/27/2016	10:46 AM	117.93	117.94	117.9	117.9177	32143
9/27/2016	10:47 AM	117.92	117.95	117.92	117.93	64621
9/27/2016	10:48 AM	117.92	117.92	117.9	117.9132	14217
9/27/2016	10:49 AM	117.967	117.97	117.93	117.93	15987
9/27/2016	10:50 AM	117.92	117.97	117.91	117.9692	7965
9/27/2016	10:51 AM	117.89	117.93	117.89	117.93	20704
9/27/2016	10:52 AM	117.92	117.935	117.9	117.9	15224
9/27/2016	10:53 AM	117.94	117.95	117.925	117.925	7827
9/27/2016	10:54 AM	117.94	117.9565	117.93	117.95	52720
9/27/2016	10:55 AM	117.9	117.93	117.89	117.93	8314
9/27/2016	10:56 AM	117.91	117.93	117.8964	117.9	11200
9/27/2016	10:57 AM	117.92	117.95	117.91	117.91	4670
9/27/2016	10:58 AM	117.81	117.9	117.79	117.9	81163
9/27/2016	10:59 AM	117.791	117.835	117.77	117.82	45481
9/27/2016	11:00 AM	117.78	117.79	117.73	117.79	81969
9/27/2016	11:01 AM	117.789	117.8	117.77	117.78	36517
9/27/2016	11:02 AM	117.8	117.8	117.78	117.78	15658
9/27/2016	11:03 AM	117.83	117.83	117.78	117.795	45279
9/27/2016	11:04 AM	117.7999	117.83	117.795	117.83	16835
9/27/2016	11:05 AM	117.79	117.8	117.75	117.79	16663
9/27/2016	11:06 AM	117.79	117.81	117.79	117.8	7974
9/27/2016	11:07 AM	117.76	117.79	117.75	117.79	13680
9/27/2016	11:08 AM	117.75	117.77	117.75	117.77	16983
9/27/2016	11:09 AM	117.82	117.82	117.735	117.75	17516
9/27/2016	11:10 AM	117.835	117.84	117.81	117.82	29982
9/27/2016	11:11 AM	117.87	117.8762	117.82	117.83	14866
9/27/2016	11:12 AM	117.888	117.9	117.87	117.87	38209
9/27/2016	11:13 AM	117.87	117.89	117.86	117.886	26066
9/27/2016	11:14 AM	117.85	117.875	117.84	117.875	8262
9/27/2016	11:15 AM	117.87	117.87	117.85	117.85	21316
9/27/2016	11:16 AM	117.899	117.92	117.8605	117.8605	20662
9/27/2016	11:17 AM	117.87	117.9	117.87	117.8935	6050
9/27/2016	11:18 AM	117.87	117.88	117.86	117.865	9947
9/27/2016	11:19 AM	117.8633	117.88	117.86	117.87	7604
9/27/2016	11:20 AM	117.91	117.91	117.87	117.87	11383
9/27/2016	11:21 AM	117.96	117.99	117.9189	117.92	34166
9/27/2016	11:22 AM	117.98	117.9899	117.97	117.98	24448
9/27/2016	11:23 AM	117.97	117.98	117.96	117.98	20135
9/27/2016	11:24 AM	117.96	117.98	117.95	117.98	11945
9/27/2016	11:25 AM	118.02	118.02	117.965	117.97	31281
9/27/2016	11:26 AM	118.0007	118.03	118	118.02	9295
9/27/2016	11:27 AM	118.01	118.01	117.99	118	6124
9/27/2016	11:28 AM	118.01	118.02	117.99	118	10489
9/27/2016	11:29 AM	118.07	118.075	118.0019	118.01	28239
9/27/2016	11:30 AM	118.109	118.15	118.06	118.07	181570
9/27/2016	11:31 AM	118.13	118.16	118.11	118.11	39868
9/27/2016	11:32 AM	118.16	118.19	118.15	118.15	43367
9/27/2016	11:33 AM	118.15	118.17	118.121	118.16	50417
9/27/2016	11:34 AM	118.15	118.16	118.14	118.15	12890
9/27/2016	11:35 AM	118.16	118.17	118.14	118.16	32445
9/27/2016	11:36 AM	118.13	118.1593	118.13	118.1593	15965
9/27/2016	11:37 AM	118.15	118.1545	118.111	118.13	27186
9/27/2016	11:38 AM	118.12	118.15	118.116	118.145	23874
9/27/2016	11:39 AM	118.13	118.13	118.11	118.11	13085
9/27/2016	11:40 AM	118.171	118.18	118.12	118.12	16173
9/27/2016	11:41 AM	118.15	118.1852	118.1449	118.18	44529
9/27/2016	11:42 AM	118.13	118.148	118.1143	118.148	23206
9/27/2016	11:43 AM	118.125	118.14	118.125	118.14	4110
9/27/2016	11:44 AM	118.14	118.14	118.11	118.121	61143
9/27/2016	11:45 AM	118.14	118.155	118.13	118.13	3314
9/27/2016	11:46 AM	118.125	118.16	118.125	118.1437	16185
9/27/2016	11:47 AM	118.095	118.12	118.09	118.12	27881
9/27/2016	11:48 AM	118.11	118.1138	118.08	118.095	7708
9/27/2016	11:49 AM	118.1	118.12	118.09	118.1	57651
9/27/2016	11:50 AM	118.1	118.13	118.09	118.12	18927
9/27/2016	11:51 AM	118.08	118.11	118.08	118.1	10119
9/27/2016	11:52 AM	118.1	118.1	118.07	118.0895	5529
9/27/2016	11:53 AM	118.1	118.1	118.08	118.09	13578
9/27/2016	11:54 AM	118.1	118.11	118.1	118.1	11945
9/27/2016	11:55 AM	118.0638	118.11	118.06	118.1	16550
9/27/2016	11:56 AM	118.08	118.08	118.06	118.06	24112
9/27/2016	11:57 AM	118.14	118.14	118.0989	118.1	28175
9/27/2016	11:58 AM	118.12	118.13	118.11	118.13	5044
9/27/2016	11:59 AM	118.1135	118.125	118.1	118.12	2076
9/27/2016	12:00 PM	118.12	118.13	118.12	118.128	5993
9/27/2016	12:01 PM	118.125	118.125	118.1	118.12	7196
9/27/2016	12:02 PM	118.1	118.12	118.1	118.12	11743
9/27/2016	12:03 PM	118.12	118.12	118.08	118.1	7025
9/27/2016	12:04 PM	118.11	118.131	118.105	118.125	10504
9/27/2016	12:05 PM	118.1	118.115	118.09	118.11	7730
9/27/2016	12:06 PM	118.09	118.0955	118.07	118.09	5100
9/27/2016	12:07 PM	118.095	118.11	118.095	118.1	3631
9/27/2016	12:08 PM	118.071	118.09	118.071	118.09	4931
9/27/2016	12:09 PM	118.1	118.11	118.08	118.08	11315
9/27/2016	12:10 PM	118.08	118.1067	118.08	118.0912	17248
9/27/2016	12:11 PM	118.08	118.08	118.0615	118.07	5750
9/27/2016	12:12 PM	118.08	118.1	118.08	118.08	21851
9/27/2016	12:13 PM	118.08	118.11	118.08	118.1	7179
9/27/2016	12:14 PM	118.06	118.0869	118.06	118.08	10674
9/27/2016	12:15 PM	118.03	118.0625	118.03	118.0625	19340
9/27/2016	12:16 PM	118.06	118.08	118.04	118.04	5244
9/27/2016	12:17 PM	118.06	118.08	118.05	118.065	4937
9/27/2016	12:18 PM	118.09	118.09	118.065	118.075	2976
9/27/2016	12:19 PM	118.09	118.09	118.075	118.09	15409
9/27/2016	12:20 PM	118.12	118.12	118.09	118.09	13839
9/27/2016	12:21 PM	118.15	118.15	118.115	118.115	17485
9/27/2016	12:22 PM	118.255	118.27	118.14	118.14	181640
9/27/2016	12:23 PM	118.3	118.3025	118.2597	118.26	84297
9/27/2016	12:24 PM	118.3505	118.3895	118.295	118.295	94072
9/27/2016	12:25 PM	118.36	118.38	118.34	118.36	12601
9/27/2016	12:26 PM	118.41	118.41	118.3565	118.36	25868
9/27/2016	12:27 PM	118.38	118.42	118.38	118.41	44946
9/27/2016	12:28 PM	118.43	118.44	118.38	118.38	40296
9/27/2016	12:29 PM	118.38	118.435	118.37	118.435	88598
9/27/2016	12:30 PM	118.33	118.38	118.33	118.38	28502
9/27/2016	12:31 PM	118.3375	118.365	118.33	118.3507	38416
9/27/2016	12:32 PM	118.345	118.361	118.34	118.34	9260
9/27/2016	12:33 PM	118.3345	118.345	118.33	118.34	26002
9/27/2016	12:34 PM	118.35	118.36	118.33	118.34	31036
9/27/2016	12:35 PM	118.34	118.345	118.33	118.345	6465
9/27/2016	12:36 PM	118.34	118.36	118.34	118.35	11145
9/27/2016	12:37 PM	118.3199	118.34	118.31	118.336	64138
9/27/2016	12:38 PM	118.33	118.33	118.311	118.311	17741
9/27/2016	12:39 PM	118.29	118.3356	118.28	118.3356	93923
9/27/2016	12:40 PM	118.33	118.33	118.29	118.29	22105
9/27/2016	12:41 PM	118.335	118.34	118.31	118.33	67287
9/27/2016	12:42 PM	118.34	118.37	118.33	118.33	43480
9/27/2016	12:43 PM	118.33	118.35	118.31	118.34	71921
9/27/2016	12:44 PM	118.33	118.35	118.32	118.35	2835
9/27/2016	12:45 PM	118.3438	118.3438	118.315	118.33	30917
9/27/2016	12:46 PM	118.33	118.34	118.33	118.34	2447
9/27/2016	12:47 PM	118.3239	118.335	118.32	118.33	2282
9/27/2016	12:48 PM	118.3	118.32	118.275	118.32	26024
9/27/2016	12:49 PM	118.295	118.3075	118.29	118.295	6273
9/27/2016	12:50 PM	118.28	118.305	118.28	118.3	5548
9/27/2016	12:51 PM	118.29	118.29	118.26	118.27	15004
9/27/2016	12:52 PM	118.3062	118.31	118.2975	118.3	11606
9/27/2016	12:53 PM	118.305	118.31	118.285	118.31	44970
9/27/2016	12:54 PM	118.33	118.33	118.3	118.305	48874
9/27/2016	12:55 PM	118.336	118.35	118.3248	118.33	15394
9/27/2016	12:56 PM	118.36	118.37	118.33	118.33	6489
9/27/2016	12:57 PM	118.349	118.3699	118.341	118.3599	8753
9/27/2016	12:58 PM	118.345	118.37	118.345	118.35	15403
9/27/2016	12:59 PM	118.35	118.37	118.34	118.345	12348
9/27/2016	1:00 PM	118.36	118.37	118.3562	118.3562	5038
9/27/2016	1:01 PM	118.35	118.3689	118.34	118.3689	15291
9/27/2016	1:02 PM	118.365	118.37	118.345	118.35	15067
9/27/2016	1:03 PM	118.37	118.37	118.3505	118.37	7849
9/27/2016	1:04 PM	118.4	118.429	118.38	118.38	68311
9/27/2016	1:05 PM	118.37	118.41	118.37	118.4	18867
9/27/2016	1:06 PM	118.38	118.3999	118.37	118.3761	12314
9/27/2016	1:07 PM	118.39	118.4	118.37	118.375	12976
9/27/2016	1:08 PM	118.33	118.39	118.33	118.39	44717
9/27/2016	1:09 PM	118.281	118.34	118.281	118.34	26306
9/27/2016	1:10 PM	118.308	118.31	118.285	118.29	18978
9/27/2016	1:11 PM	118.31	118.31	118.29	118.295	23004
9/27/2016	1:12 PM	118.27	118.31	118.26	118.31	51462
9/27/2016	1:13 PM	118.27	118.2756	118.25	118.2756	22379
9/27/2016	1:14 PM	118.28	118.3	118.27	118.27	25762
9/27/2016	1:15 PM	118.26	118.29	118.2537	118.29	11625
9/27/2016	1:16 PM	118.28	118.28	118.25	118.258	19178
9/27/2016	1:17 PM	118.3	118.31	118.28	118.2852	39070
9/27/2016	1:18 PM	118.305	118.31	118.29	118.31	4944
9/27/2016	1:19 PM	118.31	118.32	118.29	118.31	13059
9/27/2016	1:20 PM	118.34	118.35	118.307	118.307	8375
9/27/2016	1:21 PM	118.35	118.365	118.335	118.34	16647
9/27/2016	1:22 PM	118.348	118.35	118.34	118.34	4765
9/27/2016	1:23 PM	118.33	118.36	118.33	118.34	22226
9/27/2016	1:24 PM	118.345	118.345	118.325	118.33	21719
9/27/2016	1:25 PM	118.37	118.38	118.34	118.35	28053
9/27/2016	1:26 PM	118.38	118.385	118.355	118.37	29275
9/27/2016	1:27 PM	118.37	118.38	118.36	118.38	4468
9/27/2016	1:28 PM	118.38	118.38	118.365	118.37	10673
9/27/2016	1:29 PM	118.38	118.39	118.3635	118.37	3835
9/27/2016	1:30 PM	118.37	118.39	118.36	118.38	8231
9/27/2016	1:31 PM	118.44	118.46	118.365	118.3699	76652
9/27/2016	1:32 PM	118.395	118.44	118.38	118.4365	20298
9/27/2016	1:33 PM	118.4	118.415	118.39	118.39	8708
9/27/2016	1:34 PM	118.42	118.425	118.39	118.39	8885
9/27/2016	1:35 PM	118.405	118.42	118.38	118.4162	30994
9/27/2016	1:36 PM	118.41	118.42	118.4007	118.4007	19365
9/27/2016	1:37 PM	118.42	118.42	118.3948	118.41	2592
9/27/2016	1:38 PM	118.37	118.41	118.37	118.41	6242
9/27/2016	1:39 PM	118.3893	118.3893	118.37	118.37	5800
9/27/2016	1:40 PM	118.4	118.4195	118.39	118.39	11436
9/27/2016	1:41 PM	118.41	118.42	118.395	118.4	6782
9/27/2016	1:42 PM	118.41	118.41	118.385	118.41	6910
9/27/2016	1:43 PM	118.385	118.41	118.38	118.4025	13926
9/27/2016	1:44 PM	118.415	118.42	118.38	118.39	20815
9/27/2016	1:45 PM	118.47	118.47	118.41	118.415	42657
9/27/2016	1:46 PM	118.472	118.485	118.45	118.47	45151
9/27/2016	1:47 PM	118.4742	118.48	118.46	118.46	18209
9/27/2016	1:48 PM	118.47	118.48	118.451	118.48	67525
9/27/2016	1:49 PM	118.46	118.49	118.46	118.475	51587
9/27/2016	1:50 PM	118.42	118.46	118.42	118.46	6356
9/27/2016	1:51 PM	118.47	118.47	118.42	118.43	16808
9/27/2016	1:52 PM	118.49	118.5	118.4631	118.47	26551
9/27/2016	1:53 PM	118.49	118.5	118.48	118.4899	24437
9/27/2016	1:54 PM	118.48	118.51	118.48	118.495	32261
9/27/2016	1:55 PM	118.475	118.4825	118.45	118.48	29687
9/27/2016	1:56 PM	118.46	118.4865	118.46	118.4765	11691
9/27/2016	1:57 PM	118.46	118.46	118.42	118.46	39330
9/27/2016	1:58 PM	118.48	118.485	118.45	118.45	28556
9/27/2016	1:59 PM	118.45	118.49	118.45	118.4725	13747
9/27/2016	2:00 PM	118.445	118.455	118.43	118.455	8409
9/27/2016	2:01 PM	118.455	118.47	118.4335	118.44	13990
9/27/2016	2:02 PM	118.47	118.48	118.46	118.46	15549
9/27/2016	2:03 PM	118.5	118.51	118.48	118.48	18238
9/27/2016	2:04 PM	118.47	118.505	118.4663	118.5	27096
9/27/2016	2:05 PM	118.47	118.48	118.45	118.46	13573
9/27/2016	2:06 PM	118.42	118.47	118.42	118.465	7102
9/27/2016	2:07 PM	118.43	118.43	118.4199	118.42	18740
9/27/2016	2:08 PM	118.4	118.425	118.391	118.42	11669
9/27/2016	2:09 PM	118.38	118.41	118.37	118.395	18285
9/27/2016	2:10 PM	118.3934	118.4	118.37	118.3768	33494
9/27/2016	2:11 PM	118.4199	118.42	118.39	118.4	5501
9/27/2016	2:12 PM	118.46	118.46	118.41	118.41	15150
9/27/2016	2:13 PM	118.46	118.4699	118.44	118.46	27647
9/27/2016	2:14 PM	118.47	118.485	118.46	118.46	16530
9/27/2016	2:15 PM	118.465	118.47	118.445	118.465	20872
9/27/2016	2:16 PM	118.471	118.485	118.465	118.4683	17651
9/27/2016	2:17 PM	118.49	118.49	118.4725	118.48	4100
9/27/2016	2:18 PM	118.46	118.499	118.46	118.49	22154
9/27/2016	2:19 PM	118.48	118.481	118.46	118.46	12113
9/27/2016	2:20 PM	118.49	118.5099	118.4765	118.49	30572
9/27/2016	2:21 PM	118.5	118.51	118.49	118.51	5631
9/27/2016	2:22 PM	118.465	118.5	118.465	118.5	18100
9/27/2016	2:23 PM	118.5	118.5	118.47	118.47	13300
9/27/2016	2:24 PM	118.505	118.51	118.48	118.485	18679
9/27/2016	2:25 PM	118.48	118.51	118.475	118.51	55366
9/27/2016	2:26 PM	118.51	118.52	118.48	118.481	20317
9/27/2016	2:27 PM	118.51	118.5299	118.51	118.51	21660
9/27/2016	2:28 PM	118.49	118.51	118.485	118.501	7375
9/27/2016	2:29 PM	118.525	118.53	118.495	118.5	15328
9/27/2016	2:30 PM	118.51	118.52	118.51	118.52	4383
9/27/2016	2:31 PM	118.49	118.51	118.48	118.5	25550
9/27/2016	2:32 PM	118.48	118.51	118.46	118.49	22271
9/27/2016	2:33 PM	118.5171	118.53	118.4834	118.485	17374
9/27/2016	2:34 PM	118.51	118.52	118.49	118.52	10146
9/27/2016	2:35 PM	118.52	118.53	118.5001	118.52	15425
9/27/2016	2:36 PM	118.55	118.5552	118.53	118.53	26911
9/27/2016	2:37 PM	118.51	118.55	118.4939	118.54	51163
9/27/2016	2:38 PM	118.5035	118.529	118.5007	118.529	10651
9/27/2016	2:39 PM	118.53	118.54	118.509	118.51	6139
9/27/2016	2:40 PM	118.51	118.53	118.51	118.53	9432
9/27/2016	2:41 PM	118.52	118.5325	118.51	118.51	17362
9/27/2016	2:42 PM	118.5	118.53	118.5	118.53	10277
9/27/2016	2:43 PM	118.47	118.51	118.46	118.51	18534
9/27/2016	2:44 PM	118.4405	118.4699	118.44	118.462	9718
9/27/2016	2:45 PM	118.45	118.46	118.45	118.45	32964
9/27/2016	2:46 PM	118.48	118.48	118.4448	118.4448	21310
9/27/2016	2:47 PM	118.46	118.49	118.46	118.49	15852
9/27/2016	2:48 PM	118.45	118.46	118.44	118.46	10464
9/27/2016	2:49 PM	118.4	118.455	118.4	118.455	13197
9/27/2016	2:50 PM	118.39	118.42	118.39	118.4033	9200
9/27/2016	2:51 PM	118.38	118.4	118.38	118.39	12700
9/27/2016	2:52 PM	118.35	118.3864	118.35	118.3864	61381
9/27/2016	2:53 PM	118.36	118.38	118.35	118.35	13879
9/27/2016	2:54 PM	118.395	118.4	118.37	118.37	13582
9/27/2016	2:55 PM	118.42	118.45	118.381	118.395	21338
9/27/2016	2:56 PM	118.405	118.42	118.405	118.41	12255
9/27/2016	2:57 PM	118.41	118.41	118.39	118.4	9534
9/27/2016	2:58 PM	118.41	118.415	118.39	118.4	19105
9/27/2016	2:59 PM	118.385	118.4182	118.385	118.41	29549
9/27/2016	3:00 PM	118.41	118.41	118.385	118.3862	5947
9/27/2016	3:01 PM	118.4299	118.435	118.4095	118.4095	11900
9/27/2016	3:02 PM	118.4361	118.44	118.42	118.44	8192
9/27/2016	3:03 PM	118.44	118.445	118.43	118.435	6367
9/27/2016	3:04 PM	118.425	118.45	118.425	118.45	5457
9/27/2016	3:05 PM	118.4655	118.47	118.42	118.42	7002
9/27/2016	3:06 PM	118.44	118.465	118.44	118.465	15268
9/27/2016	3:07 PM	118.45	118.45	118.4363	118.44	9372
9/27/2016	3:08 PM	118.44	118.45	118.435	118.44	10674
9/27/2016	3:09 PM	118.47	118.48	118.435	118.435	10338
9/27/2016	3:10 PM	118.455	118.4799	118.455	118.47	12013
9/27/2016	3:11 PM	118.45	118.46	118.4436	118.455	3496
9/27/2016	3:12 PM	118.42	118.445	118.415	118.44	6122
9/27/2016	3:13 PM	118.42	118.43	118.39	118.415	20206
9/27/2016	3:14 PM	118.4	118.44	118.4	118.43	10520
9/27/2016	3:15 PM	118.38	118.4	118.38	118.4	17685
9/27/2016	3:16 PM	118.39	118.39	118.36	118.38	10800
9/27/2016	3:17 PM	118.38	118.4	118.38	118.39	7418
9/27/2016	3:18 PM	118.42	118.42	118.385	118.385	15814
9/27/2016	3:19 PM	118.426	118.43	118.41	118.42	29354
9/27/2016	3:20 PM	118.419	118.42	118.41	118.42	10312
9/27/2016	3:21 PM	118.392	118.43	118.392	118.41	28946
9/27/2016	3:22 PM	118.385	118.405	118.385	118.395	13223
9/27/2016	3:23 PM	118.355	118.395	118.355	118.38	38931
9/27/2016	3:24 PM	118.33	118.3593	118.33	118.3593	19948
9/27/2016	3:25 PM	118.34	118.358	118.325	118.33	35091
9/27/2016	3:26 PM	118.363	118.37	118.33	118.34	43928
9/27/2016	3:27 PM	118.345	118.37	118.345	118.37	18517
9/27/2016	3:28 PM	118.3572	118.36	118.345	118.3462	7431
9/27/2016	3:29 PM	118.365	118.37	118.335	118.35	22490
9/27/2016	3:30 PM	118.39	118.4	118.36	118.36	50915
9/27/2016	3:31 PM	118.3	118.3883	118.29	118.3883	30115
9/27/2016	3:32 PM	118.326	118.33	118.29	118.3	20413
9/27/2016	3:33 PM	118.36	118.365	118.32	118.33	18745
9/27/2016	3:34 PM	118.329	118.36	118.325	118.35	30306
9/27/2016	3:35 PM	118.36	118.36	118.32	118.33	120702
9/27/2016	3:36 PM	118.38	118.395	118.34	118.365	41354
9/27/2016	3:37 PM	118.38	118.38	118.36	118.379	20008
9/27/2016	3:38 PM	118.38	118.38	118.34	118.3763	14986
9/27/2016	3:39 PM	118.375	118.395	118.36	118.38	20743
9/27/2016	3:40 PM	118.435	118.45	118.38	118.38	51286
9/27/2016	3:41 PM	118.4548	118.46	118.425	118.435	24160
9/27/2016	3:42 PM	118.4507	118.46	118.44	118.45	32138
9/27/2016	3:43 PM	118.48	118.48	118.45	118.45	14763
9/27/2016	3:44 PM	118.47	118.5	118.47	118.48	29644
9/27/2016	3:45 PM	118.535	118.54	118.465	118.47	81872
9/27/2016	3:46 PM	118.51	118.54	118.51	118.535	55555
9/27/2016	3:47 PM	118.5001	118.52	118.5	118.51	35900
9/27/2016	3:48 PM	118.46	118.51	118.46	118.5	25684
9/27/2016	3:49 PM	118.48	118.48	118.46	118.46	22134
9/27/2016	3:50 PM	118.47	118.485	118.46	118.48	43170
9/27/2016	3:51 PM	118.47	118.49	118.45	118.46	61137
9/27/2016	3:52 PM	118.48	118.49	118.46	118.4673	47820
9/27/2016	3:53 PM	118.48	118.505	118.47	118.48	26661
9/27/2016	3:54 PM	118.47	118.49	118.47	118.48	26645
9/27/2016	3:55 PM	118.495	118.51	118.47	118.47	37823
9/27/2016	3:56 PM	118.51	118.52	118.49	118.49	37565
9/27/2016	3:57 PM	118.515	118.52	118.5	118.509	156472
9/27/2016	3:58 PM	118.5101	118.52	118.5	118.52	99188
9/27/2016	3:59 PM	118.525	118.53	118.5	118.52	208154
9/27/2016	4:00 PM	118.5	118.53	118.48	118.525	1057879
9/28/2016	9:31 AM	118.58	118.67	118.58	118.62	262338
9/28/2016	9:32 AM	118.64	118.66	118.6	118.6	127303
9/28/2016	9:33 AM	118.6454	118.66	118.55	118.63	117919
9/28/2016	9:34 AM	118.5963	118.65	118.5845	118.6499	24994
9/28/2016	9:35 AM	118.6	118.61	118.5101	118.61	67032
9/28/2016	9:36 AM	118.5663	118.62	118.54	118.6	142905
9/28/2016	9:37 AM	118.59	118.59	118.54	118.55	34615
9/28/2016	9:38 AM	118.55	118.6	118.53	118.59	31540
9/28/2016	9:39 AM	118.58	118.59	118.54	118.54	21275
9/28/2016	9:40 AM	118.53	118.575	118.5037	118.57	19325
9/28/2016	9:41 AM	118.5193	118.58	118.51	118.53	121441
9/28/2016	9:42 AM	118.56	118.57	118.52	118.52	16040
9/28/2016	9:43 AM	118.57	118.5919	118.535	118.58	13061
9/28/2016	9:44 AM	118.54	118.58	118.54	118.561	19741
9/28/2016	9:45 AM	118.5407	118.57	118.54	118.54	10560
9/28/2016	9:46 AM	118.593	118.6263	118.56	118.56	54416
9/28/2016	9:47 AM	118.64	118.67	118.6	118.6	55177
9/28/2016	9:48 AM	118.6	118.63	118.59	118.63	29166
9/28/2016	9:49 AM	118.59	118.62	118.5859	118.61	41705
9/28/2016	9:50 AM	118.59	118.6	118.55	118.5998	49679
9/28/2016	9:51 AM	118.54	118.6	118.54	118.6	36727
9/28/2016	9:52 AM	118.55	118.565	118.54	118.54	22445
9/28/2016	9:53 AM	118.51	118.571	118.51	118.55	24036
9/28/2016	9:54 AM	118.5375	118.5375	118.5	118.51	121486
9/28/2016	9:55 AM	118.58	118.59	118.54	118.54	15495
9/28/2016	9:56 AM	118.57	118.61	118.57	118.58	16178
9/28/2016	9:57 AM	118.521	118.57	118.51	118.57	12054
9/28/2016	9:58 AM	118.5	118.54	118.5	118.53	10696
9/28/2016	9:59 AM	118.535	118.535	118.5	118.5	7900
9/28/2016	10:00 AM	118.58	118.58	118.54	118.54	25363
9/28/2016	10:01 AM	118.63	118.63	118.58	118.6	44922
9/28/2016	10:02 AM	118.69	118.72	118.64	118.64	101007
9/28/2016	10:03 AM	118.65	118.7	118.65	118.69	60367
9/28/2016	10:04 AM	118.6037	118.67	118.59	118.66	63471
9/28/2016	10:05 AM	118.6493	118.6699	118.61	118.61	52782
9/28/2016	10:06 AM	118.62	118.68	118.62	118.64	20587
9/28/2016	10:07 AM	118.57	118.62	118.55	118.62	22716
9/28/2016	10:08 AM	118.54	118.5732	118.5	118.57	39773
9/28/2016	10:09 AM	118.52	118.54	118.51	118.54	10658
9/28/2016	10:10 AM	118.54	118.55	118.509	118.52	26173
9/28/2016	10:11 AM	118.56	118.57	118.52	118.52	12172
9/28/2016	10:12 AM	118.55	118.57	118.52	118.56	17077
9/28/2016	10:13 AM	118.4332	118.55	118.43	118.55	121735
9/28/2016	10:14 AM	118.41	118.45	118.39	118.44	59873
9/28/2016	10:15 AM	118.45	118.45	118.41	118.41	40685
9/28/2016	10:16 AM	118.43	118.4737	118.43	118.4567	15263
9/28/2016	10:17 AM	118.46	118.465	118.43	118.43	6953
9/28/2016	10:18 AM	118.48	118.48	118.47	118.475	4306
9/28/2016	10:19 AM	118.51	118.53	118.48	118.5	37486
9/28/2016	10:20 AM	118.51	118.525	118.5	118.51	30641
9/28/2016	10:21 AM	118.5	118.525	118.5	118.52	16817
9/28/2016	10:22 AM	118.469	118.499	118.43	118.499	18598
9/28/2016	10:23 AM	118.55	118.55	118.47	118.47	7782
9/28/2016	10:24 AM	118.51	118.55	118.51	118.54	9522
9/28/2016	10:25 AM	118.49	118.51	118.49	118.51	14808
9/28/2016	10:26 AM	118.51	118.51	118.48	118.5	4730
9/28/2016	10:27 AM	118.52	118.53	118.51	118.52	8261
9/28/2016	10:28 AM	118.51	118.54	118.51	118.515	5512
9/28/2016	10:29 AM	118.54	118.56	118.51	118.51	24579
9/28/2016	10:30 AM	118.56	118.58	118.54	118.55	21706
9/28/2016	10:31 AM	118.54	118.6093	118.51	118.56	36194
9/28/2016	10:32 AM	118.54	118.56	118.53	118.56	36946
9/28/2016	10:33 AM	118.461	118.58	118.45	118.55	64313
9/28/2016	10:34 AM	118.55	118.55	118.4611	118.4611	5900
9/28/2016	10:35 AM	118.49	118.55	118.48	118.54	7827
9/28/2016	10:36 AM	118.5	118.523	118.5	118.5	15213
9/28/2016	10:37 AM	118.471	118.51	118.47	118.49	7395
9/28/2016	10:38 AM	118.45	118.48	118.44	118.46	8268
9/28/2016	10:39 AM	118.4	118.449	118.38	118.449	40419
9/28/2016	10:40 AM	118.39	118.43	118.38	118.4	34023
9/28/2016	10:41 AM	118.43	118.45	118.395	118.4	9519
9/28/2016	10:42 AM	118.45	118.451	118.41	118.43	8254
9/28/2016	10:43 AM	118.46	118.47	118.43	118.43	26900
9/28/2016	10:44 AM	118.46	118.46	118.44	118.46	2292
9/28/2016	10:45 AM	118.45	118.465	118.45	118.46	2800
9/28/2016	10:46 AM	118.3907	118.45	118.39	118.44	73449
9/28/2016	10:47 AM	118.37	118.41	118.37	118.4	18572
9/28/2016	10:48 AM	118.36	118.38	118.35	118.3675	23214
9/28/2016	10:49 AM	118.34	118.38	118.32	118.38	32720
9/28/2016	10:50 AM	118.311	118.34	118.31	118.33	25054
9/28/2016	10:51 AM	118.35	118.36	118.3	118.32	91639
9/28/2016	10:52 AM	118.3	118.35	118.3	118.35	106257
9/28/2016	10:53 AM	118.3	118.31	118.24	118.3	84700
9/28/2016	10:54 AM	118.32	118.32	118.28	118.3	10687
9/28/2016	10:55 AM	118.33	118.34	118.3143	118.32	33042
9/28/2016	10:56 AM	118.36	118.37	118.33	118.33	17231
9/28/2016	10:57 AM	118.37	118.3744	118.351	118.36	9190
9/28/2016	10:58 AM	118.38	118.41	118.35	118.38	92825
9/28/2016	10:59 AM	118.29	118.37	118.27	118.37	51699
9/28/2016	11:00 AM	118.28	118.32	118.26	118.3	17043
9/28/2016	11:01 AM	118.26	118.2865	118.22	118.27	38341
9/28/2016	11:02 AM	118.29	118.29	118.22	118.25	47589
9/28/2016	11:03 AM	118.27	118.29	118.25	118.29	18232
9/28/2016	11:04 AM	118.26	118.3	118.26	118.27	35214
9/28/2016	11:05 AM	118.12	118.26	118.11	118.25	120971
9/28/2016	11:06 AM	118.15	118.17	118.11	118.1508	113088
9/28/2016	11:07 AM	118.1493	118.18	118.141	118.1593	24371
9/28/2016	11:08 AM	118.14	118.14	118.1085	118.14	11072
9/28/2016	11:09 AM	118.16	118.17	118.11	118.14	21685
9/28/2016	11:10 AM	118.18	118.19	118.1593	118.1593	33914
9/28/2016	11:11 AM	118.16	118.179	118.13	118.179	12041
9/28/2016	11:12 AM	118.19	118.19	118.15	118.17	5306
9/28/2016	11:13 AM	118.23	118.23	118.185	118.19	14770
9/28/2016	11:14 AM	118.22	118.25	118.22	118.23	30338
9/28/2016	11:15 AM	118.21	118.22	118.2	118.22	3320
9/28/2016	11:16 AM	118.16	118.2	118.15	118.19	15525
9/28/2016	11:17 AM	118.245	118.26	118.17	118.17	16892
9/28/2016	11:18 AM	118.23	118.25	118.22	118.25	8633
9/28/2016	11:19 AM	118.22	118.24	118.21	118.23	40242
9/28/2016	11:20 AM	118.26	118.26	118.21	118.22	10569
9/28/2016	11:21 AM	118.28	118.28	118.24	118.255	5420
9/28/2016	11:22 AM	118.27	118.3	118.26	118.28	13493
9/28/2016	11:23 AM	118.24	118.27	118.24	118.263	47484
9/28/2016	11:24 AM	118.27	118.27	118.23	118.24	6804
9/28/2016	11:25 AM	118.23	118.27	118.21	118.26	8862
9/28/2016	11:26 AM	118.19	118.2265	118.17	118.22	29683
9/28/2016	11:27 AM	118.17	118.1934	118.17	118.19	4466
9/28/2016	11:28 AM	118.22	118.24	118.18	118.18	59235
9/28/2016	11:29 AM	118.23	118.25	118.21	118.22	42139
9/28/2016	11:30 AM	118.23	118.24	118.21	118.22	15076
9/28/2016	11:31 AM	118.22	118.2354	118.19	118.2354	10608
9/28/2016	11:32 AM	118.16	118.22	118.16	118.22	17736
9/28/2016	11:33 AM	118.15	118.16	118.1	118.16	33195
9/28/2016	11:34 AM	118.09	118.14	118.09	118.14	41600
9/28/2016	11:35 AM	118.14	118.16	118.09	118.0957	130148
9/28/2016	11:36 AM	118.2	118.21	118.12	118.14	59840
9/28/2016	11:37 AM	118.16	118.21	118.16	118.2	49103
9/28/2016	11:38 AM	118.21	118.22	118.15	118.1524	27803
9/28/2016	11:39 AM	118.22	118.23	118.2	118.205	12499
9/28/2016	11:40 AM	118.21	118.23	118.2	118.23	139914
9/28/2016	11:41 AM	118.26	118.26	118.21	118.21	12983
9/28/2016	11:42 AM	118.26	118.26	118.23	118.26	11603
9/28/2016	11:43 AM	118.24	118.265	118.24	118.25	16693
9/28/2016	11:44 AM	118.24	118.24	118.23	118.24	8668
9/28/2016	11:45 AM	118.24	118.2453	118.23	118.23	4771
9/28/2016	11:46 AM	118.28	118.28	118.2471	118.2471	19721
9/28/2016	11:47 AM	118.28	118.3	118.265	118.278	17521
9/28/2016	11:48 AM	118.28	118.28	118.27	118.275	10202
9/28/2016	11:49 AM	118.31	118.32	118.28	118.28	9825
9/28/2016	11:50 AM	118.3	118.33	118.29	118.3	25141
9/28/2016	11:51 AM	118.27	118.31	118.27	118.3	5490
9/28/2016	11:52 AM	118.31	118.322	118.2867	118.2867	15399
9/28/2016	11:53 AM	118.33	118.33	118.31	118.31	8607
9/28/2016	11:54 AM	118.32	118.36	118.319	118.335	104039
9/28/2016	11:55 AM	118.355	118.36	118.31	118.31	106419
9/28/2016	11:56 AM	118.37	118.38	118.36	118.36	13010
9/28/2016	11:57 AM	118.34	118.37	118.34	118.37	16620
9/28/2016	11:58 AM	118.345	118.35	118.335	118.34	15600
9/28/2016	11:59 AM	118.347	118.36	118.33	118.34	7231
9/28/2016	12:00 PM	118.36	118.361	118.34	118.34	8520
9/28/2016	12:01 PM	118.33	118.37	118.32	118.36	12926
9/28/2016	12:02 PM	118.29	118.33	118.27	118.32	68381
9/28/2016	12:03 PM	118.3	118.31	118.29	118.3	64883
9/28/2016	12:04 PM	118.288	118.31	118.288	118.31	45574
9/28/2016	12:05 PM	118.3	118.31	118.288	118.29	1436
9/28/2016	12:06 PM	118.33	118.335	118.28	118.3	7525
9/28/2016	12:07 PM	118.285	118.34	118.285	118.33	17541
9/28/2016	12:08 PM	118.29	118.31	118.285	118.285	11130
9/28/2016	12:09 PM	118.29	118.3	118.27	118.29	4693
9/28/2016	12:10 PM	118.29	118.29	118.27	118.28	7784
9/28/2016	12:11 PM	118.3	118.32	118.27	118.27	19249
9/28/2016	12:12 PM	118.339	118.34	118.32	118.32	2527
9/28/2016	12:13 PM	118.396	118.396	118.32	118.329	24149
9/28/2016	12:14 PM	118.384	118.42	118.38	118.39	60929
9/28/2016	12:15 PM	118.41	118.42	118.38	118.38	13337
9/28/2016	12:16 PM	118.35	118.42	118.35	118.4159	26438
9/28/2016	12:17 PM	118.35	118.3764	118.35	118.35	3172
9/28/2016	12:18 PM	118.33	118.36	118.32	118.348	3693
9/28/2016	12:19 PM	118.32	118.34	118.31	118.34	10328
9/28/2016	12:20 PM	118.29	118.33	118.28	118.3299	127094
9/28/2016	12:21 PM	118.27	118.3007	118.25	118.29	39383
9/28/2016	12:22 PM	118.27	118.28	118.24	118.26	7800
9/28/2016	12:23 PM	118.28	118.3	118.28	118.28	6000
9/28/2016	12:24 PM	118.26	118.29	118.26	118.28	9078
9/28/2016	12:25 PM	118.3	118.3	118.27	118.27	4415
9/28/2016	12:26 PM	118.285	118.29	118.275	118.28	3328
9/28/2016	12:27 PM	118.285	118.3	118.28	118.29	6635
9/28/2016	12:28 PM	118.3	118.32	118.29	118.29	7802
9/28/2016	12:29 PM	118.305	118.31	118.295	118.3	1801
9/28/2016	12:30 PM	118.295	118.31	118.28	118.305	14585
9/28/2016	12:31 PM	118.3	118.31	118.29	118.3	2056
9/28/2016	12:32 PM	118.3	118.32	118.283	118.3	3600
9/28/2016	12:33 PM	118.3	118.31	118.28	118.3	3800
9/28/2016	12:34 PM	118.28	118.31	118.28	118.31	2545
9/28/2016	12:35 PM	118.2	118.28	118.2	118.28	48227
9/28/2016	12:36 PM	118.23	118.24	118.2	118.2	22059
9/28/2016	12:37 PM	118.22	118.23	118.21	118.23	7406
9/28/2016	12:38 PM	118.24	118.24	118.22	118.22	3219
9/28/2016	12:39 PM	118.26	118.26	118.25	118.25	3227
9/28/2016	12:40 PM	118.28	118.29	118.25	118.25	22421
9/28/2016	12:41 PM	118.27	118.29	118.26	118.28	7365
9/28/2016	12:42 PM	118.29	118.29	118.2656	118.27	3632
9/28/2016	12:43 PM	118.29	118.3	118.28	118.3	4665
9/28/2016	12:44 PM	118.36	118.3766	118.31	118.31	18801
9/28/2016	12:45 PM	118.36	118.37	118.345	118.3566	14752
9/28/2016	12:46 PM	118.41	118.42	118.36	118.36	20326
9/28/2016	12:47 PM	118.395	118.42	118.385	118.4159	56015
9/28/2016	12:48 PM	118.37	118.4	118.37	118.39	1900
9/28/2016	12:49 PM	118.37	118.39	118.36	118.37	23163
9/28/2016	12:50 PM	118.36	118.38	118.36	118.36	4116
9/28/2016	12:51 PM	118.36	118.38	118.35	118.3607	16146
9/28/2016	12:52 PM	118.38	118.39	118.35	118.36	7942
9/28/2016	12:53 PM	118.38	118.39	118.3794	118.38	2050
9/28/2016	12:54 PM	118.39	118.4	118.3706	118.3706	8186
9/28/2016	12:55 PM	118.41	118.42	118.4	118.4	21047
9/28/2016	12:56 PM	118.41	118.42	118.4	118.42	10817
9/28/2016	12:57 PM	118.39	118.41	118.3641	118.41	18734
9/28/2016	12:58 PM	118.38	118.4	118.38	118.38	1600
9/28/2016	12:59 PM	118.38	118.39	118.37	118.37	1350
9/28/2016	1:00 PM	118.355	118.38	118.355	118.38	2442
9/28/2016	1:01 PM	118.33	118.36	118.31	118.35	11744
9/28/2016	1:02 PM	118.32	118.33	118.31	118.3299	7827
9/28/2016	1:03 PM	118.31	118.32	118.295	118.32	24788
9/28/2016	1:04 PM	118.315	118.33	118.31	118.32	11292
9/28/2016	1:05 PM	118.335	118.335	118.314	118.315	25472
9/28/2016	1:06 PM	118.33	118.335	118.325	118.33	21780
9/28/2016	1:07 PM	118.32	118.35	118.31	118.335	4045
9/28/2016	1:08 PM	118.32	118.33	118.315	118.32	2120
9/28/2016	1:09 PM	118.28	118.33	118.28	118.33	14202
9/28/2016	1:10 PM	118.29	118.3	118.28	118.28	2858
9/28/2016	1:11 PM	118.29	118.3	118.28	118.29	4027
9/28/2016	1:12 PM	118.31	118.33	118.29	118.29	9602
9/28/2016	1:13 PM	118.28	118.3199	118.27	118.319	6749
9/28/2016	1:14 PM	118.25	118.28	118.25	118.27	13495
9/28/2016	1:15 PM	118.25	118.25	118.23	118.25	16115
9/28/2016	1:16 PM	118.23	118.24	118.22	118.24	12857
9/28/2016	1:17 PM	118.28	118.28	118.235	118.235	5410
9/28/2016	1:18 PM	118.24	118.29	118.24	118.28	2400
9/28/2016	1:19 PM	118.25	118.27	118.249	118.25	12138
9/28/2016	1:20 PM	118.26	118.27	118.25	118.25	3100
9/28/2016	1:21 PM	118.31	118.31	118.27	118.27	3829
9/28/2016	1:22 PM	118.33	118.34	118.301	118.31	19890
9/28/2016	1:23 PM	118.345	118.365	118.33	118.33	6635
9/28/2016	1:24 PM	118.33	118.365	118.33	118.349	6701
9/28/2016	1:25 PM	118.335	118.35	118.33	118.35	2250
9/28/2016	1:26 PM	118.355	118.36	118.33	118.33	1686
9/28/2016	1:27 PM	118.4	118.4	118.36	118.36	3355
9/28/2016	1:28 PM	118.405	118.41	118.38	118.39	17566
9/28/2016	1:29 PM	118.39	118.4	118.39	118.4	8282
9/28/2016	1:30 PM	118.3999	118.3999	118.38	118.3843	7243
9/28/2016	1:31 PM	118.415	118.4399	118.4	118.41	35869
9/28/2016	1:32 PM	118.43	118.44	118.41	118.41	4696
9/28/2016	1:33 PM	118.47	118.47	118.42	118.43	34200
9/28/2016	1:34 PM	118.45	118.5	118.45	118.49	32919
9/28/2016	1:35 PM	118.49	118.49	118.45	118.45	45625
9/28/2016	1:36 PM	118.49	118.5	118.48	118.49	20238
9/28/2016	1:37 PM	118.475	118.51	118.47	118.498	17665
9/28/2016	1:38 PM	118.49	118.5	118.49	118.49	6362
9/28/2016	1:39 PM	118.495	118.51	118.48	118.49	16718
9/28/2016	1:40 PM	118.5	118.51	118.485	118.5	22465
9/28/2016	1:41 PM	118.51	118.51	118.49	118.5052	14711
9/28/2016	1:42 PM	118.5	118.53	118.5	118.51	17786
9/28/2016	1:43 PM	118.48	118.51	118.478	118.5	9151
9/28/2016	1:44 PM	118.5	118.52	118.49	118.49	20714
9/28/2016	1:45 PM	118.515	118.52	118.5	118.51	7027
9/28/2016	1:46 PM	118.53	118.54	118.511	118.515	55592
9/28/2016	1:47 PM	118.55	118.56	118.52	118.53	41860
9/28/2016	1:48 PM	118.49	118.56	118.49	118.55	25936
9/28/2016	1:49 PM	118.4999	118.52	118.49	118.49	8511
9/28/2016	1:50 PM	118.47	118.5	118.45	118.5	32759
9/28/2016	1:51 PM	118.49	118.5	118.47	118.47	46468
9/28/2016	1:52 PM	118.49	118.49	118.475	118.48	15373
9/28/2016	1:53 PM	118.485	118.49	118.48	118.49	12073
9/28/2016	1:54 PM	118.48	118.49	118.47	118.48	6907
9/28/2016	1:55 PM	118.4774	118.48	118.47	118.48	7526
9/28/2016	1:56 PM	118.47	118.49	118.46	118.47	7305
9/28/2016	1:57 PM	118.46	118.48	118.45	118.475	3648
9/28/2016	1:58 PM	118.455	118.46	118.45	118.4565	1573
9/28/2016	1:59 PM	118.47	118.48	118.46	118.46	5885
9/28/2016	2:00 PM	118.47	118.48	118.46	118.47	30510
9/28/2016	2:01 PM	118.475	118.48	118.45	118.47	23280
9/28/2016	2:02 PM	118.43	118.48	118.43	118.47	13456
9/28/2016	2:03 PM	118.46	118.46	118.41	118.44	27468
9/28/2016	2:04 PM	118.45	118.47	118.45	118.46	13889
9/28/2016	2:05 PM	118.43	118.46	118.425	118.45	13560
9/28/2016	2:06 PM	118.42	118.43	118.41	118.425	7563
9/28/2016	2:07 PM	118.4	118.4231	118.39	118.42	26041
9/28/2016	2:08 PM	118.41	118.41	118.3901	118.41	9020
9/28/2016	2:09 PM	118.42	118.43	118.401	118.417	7873
9/28/2016	2:10 PM	118.42	118.43	118.39	118.42	82336
9/28/2016	2:11 PM	118.52	118.52	118.42	118.42	163076
9/28/2016	2:12 PM	118.48	118.52	118.4655	118.51	138427
9/28/2016	2:13 PM	118.495	118.51	118.49	118.49	12171
9/28/2016	2:14 PM	118.59	118.61	118.5	118.5	116899
9/28/2016	2:15 PM	118.57	118.6	118.56	118.59	37080
9/28/2016	2:16 PM	118.62	118.6297	118.56	118.58	231743
9/28/2016	2:17 PM	118.55	118.64	118.55	118.62	32845
9/28/2016	2:18 PM	118.56	118.57	118.55	118.55	48526
9/28/2016	2:19 PM	118.59	118.599	118.56	118.57	20801
9/28/2016	2:20 PM	118.61	118.61	118.59	118.59	56169
9/28/2016	2:21 PM	118.6	118.611	118.6	118.61	18529
9/28/2016	2:22 PM	118.56	118.592	118.54	118.59	22437
9/28/2016	2:23 PM	118.61	118.62	118.565	118.565	28202
9/28/2016	2:24 PM	118.63	118.63	118.6	118.6	24835
9/28/2016	2:25 PM	118.585	118.62	118.58	118.6162	24316
9/28/2016	2:26 PM	118.58	118.59	118.54	118.58	32407
9/28/2016	2:27 PM	118.6659	118.68	118.6	118.6	159151
9/28/2016	2:28 PM	118.65	118.7	118.6445	118.67	31728
9/28/2016	2:29 PM	118.59	118.6442	118.58	118.6442	48146
9/28/2016	2:30 PM	118.595	118.61	118.59	118.59	12331
9/28/2016	2:31 PM	118.59	118.61	118.58	118.6	25221
9/28/2016	2:32 PM	118.61	118.61	118.5541	118.5889	40626
9/28/2016	2:33 PM	118.58	118.63	118.57	118.62	11057
9/28/2016	2:34 PM	118.545	118.61	118.54	118.575	33473
9/28/2016	2:35 PM	118.56	118.565	118.52	118.55	50199
9/28/2016	2:36 PM	118.55	118.582	118.55	118.56	30791
9/28/2016	2:37 PM	118.482	118.55	118.48	118.5464	82267
9/28/2016	2:38 PM	118.55	118.57	118.485	118.485	18085
9/28/2016	2:39 PM	118.565	118.57	118.54	118.5501	31304
9/28/2016	2:40 PM	118.55	118.565	118.52	118.56	18464
9/28/2016	2:41 PM	118.62	118.63	118.57	118.57	27984
9/28/2016	2:42 PM	118.59	118.6	118.55	118.6	71391
9/28/2016	2:43 PM	118.585	118.6	118.56	118.59	27728
9/28/2016	2:44 PM	118.6	118.62	118.58	118.58	19155
9/28/2016	2:45 PM	118.62	118.63	118.58	118.609	17821
9/28/2016	2:46 PM	118.61	118.65	118.5968	118.62	35081
9/28/2016	2:47 PM	118.605	118.61	118.595	118.61	10064
9/28/2016	2:48 PM	118.6	118.61	118.57	118.6	16690
9/28/2016	2:49 PM	118.64	118.64	118.61	118.61	19806
9/28/2016	2:50 PM	118.63	118.66	118.62	118.63	17805
9/28/2016	2:51 PM	118.64	118.65	118.63	118.64	11228
9/28/2016	2:52 PM	118.64	118.66	118.64	118.65	11747
9/28/2016	2:53 PM	118.635	118.64	118.61	118.64	11545
9/28/2016	2:54 PM	118.63	118.65	118.63	118.63	5418
9/28/2016	2:55 PM	118.67	118.68	118.6395	118.64	17680
9/28/2016	2:56 PM	118.6699	118.68	118.6551	118.67	15582
9/28/2016	2:57 PM	118.62	118.68	118.61	118.67	22918
9/28/2016	2:58 PM	118.6	118.62	118.59	118.6159	15989
9/28/2016	2:59 PM	118.615	118.6361	118.6	118.6	13683
9/28/2016	3:00 PM	118.65	118.65	118.62	118.62	61699
9/28/2016	3:01 PM	118.67	118.67	118.65	118.6559	6865
9/28/2016	3:02 PM	118.63	118.661	118.63	118.66	14179
9/28/2016	3:03 PM	118.64	118.65	118.62	118.64	21208
9/28/2016	3:04 PM	118.645	118.66	118.63	118.64	28445
9/28/2016	3:05 PM	118.65	118.66	118.64	118.6465	4541
9/28/2016	3:06 PM	118.645	118.66	118.64	118.66	15896
9/28/2016	3:07 PM	118.62	118.655	118.61	118.65	15965
9/28/2016	3:08 PM	118.6	118.625	118.59	118.62	11915
9/28/2016	3:09 PM	118.57	118.6	118.56	118.59	29593
9/28/2016	3:10 PM	118.58	118.59	118.55	118.57	28655
9/28/2016	3:11 PM	118.595	118.595	118.5736	118.585	67291
9/28/2016	3:12 PM	118.59	118.6	118.58	118.59	7122
9/28/2016	3:13 PM	118.585	118.59	118.57	118.59	9913
9/28/2016	3:14 PM	118.545	118.59	118.53	118.585	124622
9/28/2016	3:15 PM	118.57	118.575	118.545	118.55	24555
9/28/2016	3:16 PM	118.61	118.62	118.57	118.57	14517
9/28/2016	3:17 PM	118.6	118.62	118.6	118.61	10794
9/28/2016	3:18 PM	118.585	118.6	118.58	118.5925	4002
9/28/2016	3:19 PM	118.6	118.6	118.57	118.58	4150
9/28/2016	3:20 PM	118.58	118.6	118.57	118.6	25105
9/28/2016	3:21 PM	118.61	118.61	118.5764	118.5764	27922
9/28/2016	3:22 PM	118.6201	118.63	118.6	118.6	22310
9/28/2016	3:23 PM	118.63	118.64	118.615	118.63	20510
9/28/2016	3:24 PM	118.63	118.64	118.62	118.62	27850
9/28/2016	3:25 PM	118.61	118.64	118.6	118.6375	10132
9/28/2016	3:26 PM	118.63	118.645	118.61	118.61	34192
9/28/2016	3:27 PM	118.56	118.63	118.54	118.63	27818
9/28/2016	3:28 PM	118.57	118.58	118.54	118.5508	19140
9/28/2016	3:29 PM	118.54	118.6	118.54	118.58	11666
9/28/2016	3:30 PM	118.55	118.55	118.54	118.54	9216
9/28/2016	3:31 PM	118.515	118.55	118.51	118.55	19417
9/28/2016	3:32 PM	118.52	118.52	118.49	118.511	29749
9/28/2016	3:33 PM	118.49	118.515	118.47	118.51	25459
9/28/2016	3:34 PM	118.514	118.52	118.47	118.49	39231
9/28/2016	3:35 PM	118.49	118.5165	118.48	118.5108	14758
9/28/2016	3:36 PM	118.485	118.5	118.47	118.485	152625
9/28/2016	3:37 PM	118.515	118.515	118.48	118.48	47714
9/28/2016	3:38 PM	118.5	118.52	118.49	118.515	24724
9/28/2016	3:39 PM	118.495	118.52	118.49	118.5	8779
9/28/2016	3:40 PM	118.54	118.54	118.49	118.5	19455
9/28/2016	3:41 PM	118.545	118.545	118.52	118.54	26398
9/28/2016	3:42 PM	118.5501	118.57	118.54	118.545	36231
9/28/2016	3:43 PM	118.59	118.59	118.555	118.555	33116
9/28/2016	3:44 PM	118.62	118.62	118.59	118.6	35662
9/28/2016	3:45 PM	118.6	118.62	118.59	118.62	37231
9/28/2016	3:46 PM	118.64	118.65	118.59	118.605	34145
9/28/2016	3:47 PM	118.66	118.68	118.65	118.65	56549
9/28/2016	3:48 PM	118.66	118.68	118.64	118.68	27269
9/28/2016	3:49 PM	118.645	118.67	118.64	118.6574	15812
9/28/2016	3:50 PM	118.68	118.68	118.64	118.64	56783
9/28/2016	3:51 PM	118.68	118.68	118.6501	118.68	25499
9/28/2016	3:52 PM	118.685	118.69	118.655	118.68	88363
9/28/2016	3:53 PM	118.725	118.725	118.6844	118.69	100781
9/28/2016	3:54 PM	118.74	118.74	118.71	118.73	89451
9/28/2016	3:55 PM	118.75	118.75	118.72	118.74	161229
9/28/2016	3:56 PM	118.72	118.74	118.72	118.74	102156
9/28/2016	3:57 PM	118.735	118.75	118.7	118.72	131762
9/28/2016	3:58 PM	118.75	118.75	118.705	118.735	92433
9/28/2016	3:59 PM	118.75	118.75	118.72	118.75	298636
9/28/2016	4:00 PM	118.7	118.77	118.69	118.745	905041
9/29/2016	9:31 AM	118.56	118.57	118.52	118.53	116014
9/29/2016	9:32 AM	118.59	118.6	118.53	118.57	118186
9/29/2016	9:33 AM	118.5808	118.6	118.57	118.6	75203
9/29/2016	9:34 AM	118.49	118.595	118.49	118.59	86479
9/29/2016	9:35 AM	118.51	118.54	118.5	118.5	74925
9/29/2016	9:36 AM	118.56	118.57	118.487	118.5	47789
9/29/2016	9:37 AM	118.57	118.58	118.535	118.56	31080
9/29/2016	9:38 AM	118.62	118.63	118.55	118.5601	65399
9/29/2016	9:39 AM	118.58	118.615	118.5705	118.61	22053
9/29/2016	9:40 AM	118.54	118.575	118.5	118.57	34189
9/29/2016	9:41 AM	118.51	118.58	118.481	118.55	53904
9/29/2016	9:42 AM	118.55	118.59	118.5205	118.5205	8042
9/29/2016	9:43 AM	118.57	118.57	118.46	118.54	100147
9/29/2016	9:44 AM	118.57	118.58	118.54	118.56	37799
9/29/2016	9:45 AM	118.55	118.57	118.52	118.56	47310
9/29/2016	9:46 AM	118.55	118.57	118.53	118.54	10922
9/29/2016	9:47 AM	118.53	118.54	118.51	118.54	7153
9/29/2016	9:48 AM	118.55	118.55	118.525	118.5307	10712
9/29/2016	9:49 AM	118.59	118.6	118.54	118.54	27786
9/29/2016	9:50 AM	118.5	118.585	118.49	118.5801	35815
9/29/2016	9:51 AM	118.57	118.58	118.49	118.5	51549
9/29/2016	9:52 AM	118.53	118.565	118.53	118.56	16959
9/29/2016	9:53 AM	118.535	118.535	118.5	118.53	10938
9/29/2016	9:54 AM	118.575	118.59	118.54	118.57	8814
9/29/2016	9:55 AM	118.57	118.5859	118.55	118.5801	13425
9/29/2016	9:56 AM	118.57	118.58	118.54	118.56	10145
9/29/2016	9:57 AM	118.6	118.605	118.58	118.58	23411
9/29/2016	9:58 AM	118.59	118.625	118.59	118.6	39239
9/29/2016	9:59 AM	118.63	118.63	118.6	118.6	23462
9/29/2016	10:00 AM	118.62	118.635	118.61	118.63	25151
9/29/2016	10:01 AM	118.64	118.6701	118.62	118.62	53636
9/29/2016	10:02 AM	118.65	118.659	118.64	118.65	41092
9/29/2016	10:03 AM	118.66	118.72	118.65	118.65	115611
9/29/2016	10:04 AM	118.58	118.66	118.58	118.66	29973
9/29/2016	10:05 AM	118.57	118.59	118.535	118.59	59916
9/29/2016	10:06 AM	118.48	118.57	118.48	118.57	63238
9/29/2016	10:07 AM	118.34	118.47	118.33	118.47	154247
9/29/2016	10:08 AM	118.25	118.36	118.24	118.3307	259517
9/29/2016	10:09 AM	118.26	118.28	118.2325	118.26	154878
9/29/2016	10:10 AM	118.2155	118.31	118.2	118.28	54043
9/29/2016	10:11 AM	118.265	118.27	118.21	118.22	73278
9/29/2016	10:12 AM	118.28	118.29	118.26	118.27	53060
9/29/2016	10:13 AM	118.35	118.35	118.29	118.2984	45477
9/29/2016	10:14 AM	118.32	118.349	118.29	118.34	25464
9/29/2016	10:15 AM	118.2	118.32	118.2	118.31	59000
9/29/2016	10:16 AM	118.16	118.22	118.15	118.19	197273
9/29/2016	10:17 AM	118.25	118.27	118.17	118.17	76315
9/29/2016	10:18 AM	118.25	118.27	118.2299	118.252	11538
9/29/2016	10:19 AM	118.34	118.34	118.23	118.25	90071
9/29/2016	10:20 AM	118.42	118.46	118.3208	118.3208	114646
9/29/2016	10:21 AM	118.39	118.42	118.38	118.42	20265
9/29/2016	10:22 AM	118.41	118.42	118.36	118.3801	187323
9/29/2016	10:23 AM	118.43	118.45	118.4	118.42	45457
9/29/2016	10:24 AM	118.42	118.425	118.37	118.42	69569
9/29/2016	10:25 AM	118.45	118.4507	118.39	118.42	55400
9/29/2016	10:26 AM	118.43	118.5	118.43	118.45	43930
9/29/2016	10:27 AM	118.43	118.445	118.41	118.43	44738
9/29/2016	10:28 AM	118.445	118.445	118.41	118.43	45227
9/29/2016	10:29 AM	118.425	118.44	118.4	118.44	25529
9/29/2016	10:30 AM	118.44	118.445	118.4	118.41	27496
9/29/2016	10:31 AM	118.38	118.435	118.38	118.43	37463
9/29/2016	10:32 AM	118.39	118.41	118.34	118.37	82033
9/29/2016	10:33 AM	118.385	118.415	118.38	118.4	19019
9/29/2016	10:34 AM	118.36	118.3894	118.34	118.38	13838
9/29/2016	10:35 AM	118.33	118.375	118.33	118.36	24647
9/29/2016	10:36 AM	118.31	118.33	118.3	118.33	76534
9/29/2016	10:37 AM	118.315	118.3372	118.3	118.31	34451
9/29/2016	10:38 AM	118.29	118.31	118.26	118.31	38145
9/29/2016	10:39 AM	118.29	118.29	118.265	118.29	12980
9/29/2016	10:40 AM	118.29	118.29	118.265	118.28	25782
9/29/2016	10:41 AM	118.33	118.35	118.2955	118.2955	49648
9/29/2016	10:42 AM	118.32	118.3265	118.31	118.3265	10281
9/29/2016	10:43 AM	118.22	118.31	118.21	118.31	57283
9/29/2016	10:44 AM	118.18	118.24	118.18	118.22	21114
9/29/2016	10:45 AM	118.17	118.21	118.17	118.2	49191
9/29/2016	10:46 AM	118.2	118.22	118.155	118.16	50900
9/29/2016	10:47 AM	118.18	118.24	118.18	118.2	15387
9/29/2016	10:48 AM	118.1505	118.18	118.15	118.18	73888
9/29/2016	10:49 AM	118.18	118.19	118.15	118.16	73497
9/29/2016	10:50 AM	118.215	118.215	118.17	118.17	46313
9/29/2016	10:51 AM	118.2	118.245	118.2	118.22	21954
9/29/2016	10:52 AM	118.2	118.23	118.2	118.2	44021
9/29/2016	10:53 AM	118.25	118.26	118.21	118.21	17911
9/29/2016	10:54 AM	118.26	118.265	118.24	118.24	20009
9/29/2016	10:55 AM	118.269	118.28	118.23	118.26	73882
9/29/2016	10:56 AM	118.295	118.32	118.26	118.27	47334
9/29/2016	10:57 AM	118.28	118.29	118.26	118.29	30092
9/29/2016	10:58 AM	118.305	118.31	118.26	118.28	8780
9/29/2016	10:59 AM	118.29	118.3001	118.27	118.3001	22196
9/29/2016	11:00 AM	118.235	118.295	118.2202	118.295	27603
9/29/2016	11:01 AM	118.193	118.2362	118.19	118.23	46876
9/29/2016	11:02 AM	118.225	118.229	118.16	118.19	27458
9/29/2016	11:03 AM	118.255	118.27	118.21	118.22	31484
9/29/2016	11:04 AM	118.27	118.2899	118.23	118.25	31363
9/29/2016	11:05 AM	118.31	118.32	118.27	118.27	80687
9/29/2016	11:06 AM	118.295	118.31	118.28	118.31	29415
9/29/2016	11:07 AM	118.265	118.32	118.26	118.29	7062
9/29/2016	11:08 AM	118.235	118.26	118.225	118.26	20556
9/29/2016	11:09 AM	118.24	118.24	118.22	118.23	6922
9/29/2016	11:10 AM	118.25	118.25	118.23	118.2499	10386
9/29/2016	11:11 AM	118.19	118.2466	118.17	118.2466	19218
9/29/2016	11:12 AM	118.16	118.19	118.16	118.1838	19882
9/29/2016	11:13 AM	118.14	118.16	118.1	118.16	151197
9/29/2016	11:14 AM	118.09	118.155	118.09	118.14	108181
9/29/2016	11:15 AM	118.12	118.15	118.0943	118.1	42823
9/29/2016	11:16 AM	118.1	118.12	118.09	118.1	12419
9/29/2016	11:17 AM	118.08	118.105	118.05	118.09	61647
9/29/2016	11:18 AM	118.03	118.08	118.01	118.07	40544
9/29/2016	11:19 AM	118.07	118.07	118.03	118.04	43823
9/29/2016	11:20 AM	118.08	118.1	118.07	118.07	29942
9/29/2016	11:21 AM	118.11	118.12	118.07	118.08	28664
9/29/2016	11:22 AM	118.105	118.11	118.08	118.11	41286
9/29/2016	11:23 AM	118.12	118.1299	118.09	118.1	34569
9/29/2016	11:24 AM	118.105	118.12	118.09	118.12	13167
9/29/2016	11:25 AM	118.065	118.12	118.06	118.1085	50703
9/29/2016	11:26 AM	118.105	118.105	118.04	118.0693	40936
9/29/2016	11:27 AM	118.105	118.13	118.0901	118.1	36945
9/29/2016	11:28 AM	118.115	118.115	118.08	118.1	35777
9/29/2016	11:29 AM	118.19	118.2	118.12	118.12	109923
9/29/2016	11:30 AM	118.165	118.19	118.16	118.19	53619
9/29/2016	11:31 AM	118.15	118.18	118.15	118.16	10872
9/29/2016	11:32 AM	118.185	118.19	118.15	118.16	34304
9/29/2016	11:33 AM	118.185	118.21	118.171	118.19	23730
9/29/2016	11:34 AM	118.15	118.21	118.15	118.18	49677
9/29/2016	11:35 AM	118.15	118.17	118.13	118.16	49522
9/29/2016	11:36 AM	118.16	118.17	118.14	118.15	66157
9/29/2016	11:37 AM	118.19	118.19	118.17	118.17	37733
9/29/2016	11:38 AM	118.19	118.23	118.185	118.19	12014
9/29/2016	11:39 AM	118.2	118.21	118.19	118.19	3710
9/29/2016	11:40 AM	118.175	118.205	118.175	118.2	12517
9/29/2016	11:41 AM	118.21	118.2199	118.1734	118.1734	17060
9/29/2016	11:42 AM	118.19	118.22	118.18	118.21	8221
9/29/2016	11:43 AM	118.18	118.2	118.17	118.1925	32422
9/29/2016	11:44 AM	118.215	118.22	118.18	118.18	26112
9/29/2016	11:45 AM	118.23	118.24	118.21	118.22	25992
9/29/2016	11:46 AM	118.16	118.23	118.15	118.23	9650
9/29/2016	11:47 AM	118.2	118.215	118.18	118.18	31043
9/29/2016	11:48 AM	118.1962	118.21	118.185	118.2	31072
9/29/2016	11:49 AM	118.2	118.21	118.195	118.1957	3956
9/29/2016	11:50 AM	118.175	118.19	118.16	118.19	4476
9/29/2016	11:51 AM	118.17	118.21	118.16	118.1962	20060
9/29/2016	11:52 AM	118.18	118.19	118.17	118.18	5665
9/29/2016	11:53 AM	118.224	118.23	118.189	118.19	5477
9/29/2016	11:54 AM	118.26	118.2748	118.22	118.23	71844
9/29/2016	11:55 AM	118.23	118.255	118.22	118.25	5008
9/29/2016	11:56 AM	118.215	118.25	118.2143	118.22	3914
9/29/2016	11:57 AM	118.23	118.23	118.19	118.21	39679
9/29/2016	11:58 AM	118.215	118.23	118.215	118.23	1300
9/29/2016	11:59 AM	118.25	118.25	118.22	118.22	37154
9/29/2016	12:00 PM	118.245	118.2699	118.23	118.25	13021
9/29/2016	12:01 PM	118.24	118.24	118.21	118.24	7388
9/29/2016	12:02 PM	118.225	118.24	118.205	118.24	2477
9/29/2016	12:03 PM	118.235	118.255	118.22	118.23	23205
9/29/2016	12:04 PM	118.225	118.24	118.22	118.24	1300
9/29/2016	12:05 PM	118.25	118.255	118.23	118.23	1000
9/29/2016	12:06 PM	118.24	118.25	118.24	118.24	2046
9/29/2016	12:07 PM	118.36	118.39	118.25	118.25	67301
9/29/2016	12:08 PM	118.34	118.37	118.33	118.36	18349
9/29/2016	12:09 PM	118.39	118.41	118.35	118.35	29932
9/29/2016	12:10 PM	118.395	118.41	118.36	118.39	150982
9/29/2016	12:11 PM	118.41	118.42	118.4	118.4	24119
9/29/2016	12:12 PM	118.395	118.41	118.3915	118.41	30574
9/29/2016	12:13 PM	118.39	118.41	118.38	118.4	16254
9/29/2016	12:14 PM	118.4	118.415	118.39	118.395	13495
9/29/2016	12:15 PM	118.41	118.41	118.39	118.4	12479
9/29/2016	12:16 PM	118.375	118.4	118.37	118.4	2653
9/29/2016	12:17 PM	118.385	118.39	118.37	118.37	6870
9/29/2016	12:18 PM	118.3607	118.382	118.3607	118.38	4941
9/29/2016	12:19 PM	118.389	118.39	118.365	118.365	11245
9/29/2016	12:20 PM	118.36	118.4	118.36	118.39	10485
9/29/2016	12:21 PM	118.37	118.37	118.35	118.36	7030
9/29/2016	12:22 PM	118.365	118.365	118.35	118.36	11374
9/29/2016	12:23 PM	118.4	118.405	118.37	118.37	4945
9/29/2016	12:24 PM	118.38	118.405	118.38	118.4	25301
9/29/2016	12:25 PM	118.41	118.41	118.38	118.38	2000
9/29/2016	12:26 PM	118.42	118.425	118.41	118.41	15364
9/29/2016	12:27 PM	118.45	118.46	118.43	118.43	16441
9/29/2016	12:28 PM	118.42	118.47	118.42	118.45	41617
9/29/2016	12:29 PM	118.37	118.42	118.35	118.42	91535
9/29/2016	12:30 PM	118.35	118.38	118.35	118.36	18170
9/29/2016	12:31 PM	118.38	118.38	118.35	118.35	4634
9/29/2016	12:32 PM	118.35	118.39	118.35	118.38	11045
9/29/2016	12:33 PM	118.35	118.35	118.33	118.35	31603
9/29/2016	12:34 PM	118.33	118.345	118.33	118.345	22993
9/29/2016	12:35 PM	118.31	118.33	118.31	118.33	15112
9/29/2016	12:36 PM	118.295	118.315	118.295	118.315	10928
9/29/2016	12:37 PM	118.26	118.295	118.25	118.295	46295
9/29/2016	12:38 PM	118.2538	118.29	118.24	118.28	5972
9/29/2016	12:39 PM	118.23	118.27	118.225	118.25	20420
9/29/2016	12:40 PM	118.221	118.2838	118.22	118.23	29740
9/29/2016	12:41 PM	118.14	118.21	118.13	118.21	109277
9/29/2016	12:42 PM	118.16	118.16	118.11	118.14	40472
9/29/2016	12:43 PM	118.16	118.17	118.141	118.1599	30881
9/29/2016	12:44 PM	118.06	118.14	118.06	118.14	107806
9/29/2016	12:45 PM	117.97	118.07	117.97	118.065	134276
9/29/2016	12:46 PM	117.9201	117.995	117.9	117.97	112482
9/29/2016	12:47 PM	117.92	117.95	117.91	117.935	62584
9/29/2016	12:48 PM	117.92	117.95	117.89	117.93	86250
9/29/2016	12:49 PM	117.91	117.95	117.91	117.9299	62457
9/29/2016	12:50 PM	117.74	117.9099	117.74	117.9	198006
9/29/2016	12:51 PM	117.63	117.73	117.55	117.72	151773
9/29/2016	12:52 PM	117.655	117.668	117.55	117.625	122397
9/29/2016	12:53 PM	117.55	117.66	117.5	117.66	256632
9/29/2016	12:54 PM	117.65	117.651	117.538	117.5457	156137
9/29/2016	12:55 PM	117.58	117.6649	117.5	117.65	226193
9/29/2016	12:56 PM	117.64	117.657	117.58	117.58	87985
9/29/2016	12:57 PM	117.59	117.65	117.5	117.64	69430
9/29/2016	12:58 PM	117.65	117.65	117.55	117.585	76382
9/29/2016	12:59 PM	117.63	117.66	117.61	117.64	90954
9/29/2016	1:00 PM	117.5923	117.64	117.55	117.61	31969
9/29/2016	1:01 PM	117.42	117.62	117.42	117.58	274569
9/29/2016	1:02 PM	117.47	117.485	117.36	117.42	189384
9/29/2016	1:03 PM	117.38	117.47	117.35	117.4605	77086
9/29/2016	1:04 PM	117.46	117.46	117.3338	117.37	110771
9/29/2016	1:05 PM	117.45	117.48	117.4	117.45	200887
9/29/2016	1:06 PM	117.52	117.5299	117.41	117.4599	192947
9/29/2016	1:07 PM	117.5	117.52	117.44	117.51	123037
9/29/2016	1:08 PM	117.51	117.54	117.48	117.5	51490
9/29/2016	1:09 PM	117.58	117.62	117.51	117.51	128959
9/29/2016	1:10 PM	117.58	117.58	117.54	117.58	46095
9/29/2016	1:11 PM	117.86	117.9	117.56	117.57	377687
9/29/2016	1:12 PM	117.79	117.89	117.77	117.86	189494
9/29/2016	1:13 PM	117.7195	117.7972	117.67	117.79	133322
9/29/2016	1:14 PM	117.77	117.86	117.71	117.72	211867
9/29/2016	1:15 PM	117.75	117.83	117.72	117.78	253466
9/29/2016	1:16 PM	117.87	117.87	117.72	117.745	65272
9/29/2016	1:17 PM	117.92	117.92	117.83	117.87	116757
9/29/2016	1:18 PM	117.88	117.93	117.85	117.92	122038
9/29/2016	1:19 PM	117.83	117.8963	117.82	117.89	172689
9/29/2016	1:20 PM	117.85	117.93	117.83	117.83	68132
9/29/2016	1:21 PM	117.87	117.92	117.83	117.85	54389
9/29/2016	1:22 PM	117.85	117.9	117.83	117.88	50418
9/29/2016	1:23 PM	117.86	117.88	117.83	117.85	46855
9/29/2016	1:24 PM	117.905	117.92	117.85	117.89	121641
9/29/2016	1:25 PM	117.97	118.005	117.91	117.91	131038
9/29/2016	1:26 PM	117.91	117.97	117.9	117.97	20664
9/29/2016	1:27 PM	117.99	118	117.9101	117.9101	38724
9/29/2016	1:28 PM	117.955	118	117.94	118	44234
9/29/2016	1:29 PM	117.945	117.99	117.93	117.97	21801
9/29/2016	1:30 PM	117.93	117.95	117.89	117.9401	47268
9/29/2016	1:31 PM	117.89	117.94	117.8801	117.93	34877
9/29/2016	1:32 PM	117.87	117.93	117.86	117.9	23755
9/29/2016	1:33 PM	117.9	117.9149	117.877	117.877	87584
9/29/2016	1:34 PM	117.9478	117.9638	117.86	117.9005	22151
9/29/2016	1:35 PM	117.98	118	117.95	117.95	86671
9/29/2016	1:36 PM	117.935	117.98	117.935	117.97	28039
9/29/2016	1:37 PM	117.95	117.96	117.92	117.93	12950
9/29/2016	1:38 PM	117.93	117.945	117.91	117.94	16477
9/29/2016	1:39 PM	117.915	117.94	117.9	117.93	42236
9/29/2016	1:40 PM	117.88	117.9237	117.87	117.91	28100
9/29/2016	1:41 PM	117.8795	117.9	117.85	117.89	48047
9/29/2016	1:42 PM	117.845	117.87	117.81	117.87	45388
9/29/2016	1:43 PM	117.82	117.85	117.8	117.845	14160
9/29/2016	1:44 PM	117.765	117.84	117.755	117.82	72231
9/29/2016	1:45 PM	117.87	117.88	117.755	117.765	126470
9/29/2016	1:46 PM	117.82	117.87	117.82	117.86	18833
9/29/2016	1:47 PM	117.73	117.81	117.73	117.81	45326
9/29/2016	1:48 PM	117.695	117.73	117.67	117.72	67101
9/29/2016	1:49 PM	117.69	117.76	117.66	117.69	51742
9/29/2016	1:50 PM	117.72	117.74	117.67	117.7	68406
9/29/2016	1:51 PM	117.73	117.735	117.69	117.72	117047
9/29/2016	1:52 PM	117.655	117.72	117.64	117.72	32849
9/29/2016	1:53 PM	117.65	117.66	117.64	117.65	38473
9/29/2016	1:54 PM	117.525	117.65	117.525	117.65	89200
9/29/2016	1:55 PM	117.54	117.59	117.51	117.51	34817
9/29/2016	1:56 PM	117.47	117.54	117.47	117.54	56417
9/29/2016	1:57 PM	117.43	117.48	117.4238	117.47	106058
9/29/2016	1:58 PM	117.485	117.52	117.42	117.42	68693
9/29/2016	1:59 PM	117.54	117.5755	117.46	117.48	88376
9/29/2016	2:00 PM	117.565	117.59	117.52	117.53	43898
9/29/2016	2:01 PM	117.58	117.59	117.55	117.56	14806
9/29/2016	2:02 PM	117.56	117.58	117.49	117.58	23329
9/29/2016	2:03 PM	117.62	117.62	117.57	117.57	57257
9/29/2016	2:04 PM	117.58	117.61	117.56	117.609	109070
9/29/2016	2:05 PM	117.63	117.6395	117.5762	117.58	26582
9/29/2016	2:06 PM	117.7134	117.7692	117.64	117.64	92242
9/29/2016	2:07 PM	117.72	117.7558	117.71	117.71	18035
9/29/2016	2:08 PM	117.675	117.71	117.66	117.71	38214
9/29/2016	2:09 PM	117.68	117.72	117.67	117.675	101992
9/29/2016	2:10 PM	117.72	117.76	117.68	117.68	36025
9/29/2016	2:11 PM	117.74	117.745	117.7	117.72	119089
9/29/2016	2:12 PM	117.73	117.76	117.68	117.75	35241
9/29/2016	2:13 PM	117.65	117.74	117.64	117.73	34996
9/29/2016	2:14 PM	117.695	117.699	117.65	117.65	10033
9/29/2016	2:15 PM	117.7549	117.76	117.669	117.69	85220
9/29/2016	2:16 PM	117.8	117.825	117.76	117.76	34257
9/29/2016	2:17 PM	117.8	117.82	117.771	117.79	57239
9/29/2016	2:18 PM	117.87	117.89	117.79	117.8	38549
9/29/2016	2:19 PM	117.82	117.87	117.81	117.87	92488
9/29/2016	2:20 PM	117.84	117.86	117.81	117.8125	26979
9/29/2016	2:21 PM	117.91	117.935	117.85	117.85	74098
9/29/2016	2:22 PM	117.83	117.9	117.82	117.9	74579
9/29/2016	2:23 PM	117.88	117.89	117.82	117.83	47128
9/29/2016	2:24 PM	117.88	117.92	117.87	117.89	31840
9/29/2016	2:25 PM	117.96	117.96	117.88	117.8852	45822
9/29/2016	2:26 PM	117.89	117.97	117.87	117.96	61171
9/29/2016	2:27 PM	117.93	117.94	117.88	117.89	38907
9/29/2016	2:28 PM	117.96	117.97	117.89	117.93	11207
9/29/2016	2:29 PM	117.98	118.01	117.96	117.97	31882
9/29/2016	2:30 PM	118.105	118.14	117.97	117.97	117938
9/29/2016	2:31 PM	118.13	118.17	118.08	118.1	76328
9/29/2016	2:32 PM	118.075	118.135	118.07	118.135	49175
9/29/2016	2:33 PM	118.12	118.12	118.0799	118.08	36099
9/29/2016	2:34 PM	118.08	118.12	118.08	118.12	31774
9/29/2016	2:35 PM	118.12	118.16	118.09	118.09	52122
9/29/2016	2:36 PM	118.22	118.22	118.13	118.13	45143
9/29/2016	2:37 PM	118.22	118.22	118.19	118.21	21342
9/29/2016	2:38 PM	118.25	118.31	118.21	118.219	105642
9/29/2016	2:39 PM	118.18	118.26	118.18	118.2495	44029
9/29/2016	2:40 PM	118.215	118.24	118.19	118.2	32990
9/29/2016	2:41 PM	118.19	118.25	118.1825	118.212	37099
9/29/2016	2:42 PM	118.15	118.2	118.13	118.185	82054
9/29/2016	2:43 PM	118.15	118.17	118.14	118.16	54933
9/29/2016	2:44 PM	118.14	118.16	118.12	118.14	17240
9/29/2016	2:45 PM	118.1	118.15	118.095	118.145	22727
9/29/2016	2:46 PM	118.07	118.115	118.065	118.09	63201
9/29/2016	2:47 PM	118.1	118.1	118.0629	118.07	88442
9/29/2016	2:48 PM	118.15	118.15	118.08	118.1	49785
9/29/2016	2:49 PM	118.15	118.175	118.13	118.15	79182
9/29/2016	2:50 PM	118.18	118.2	118.15	118.15	51901
9/29/2016	2:51 PM	118.16	118.18	118.13	118.1771	13610
9/29/2016	2:52 PM	118.1945	118.2	118.1362	118.14	18364
9/29/2016	2:53 PM	118.1	118.2	118.0977	118.198	39012
9/29/2016	2:54 PM	118.1	118.14	118.1	118.12	38017
9/29/2016	2:55 PM	118.1	118.13	118.1	118.1	26718
9/29/2016	2:56 PM	118.145	118.17	118.13	118.14	16412
9/29/2016	2:57 PM	118.1	118.151	118.08	118.14	16476
9/29/2016	2:58 PM	118.06	118.09	118.06	118.08	32425
9/29/2016	2:59 PM	117.98	118.0549	117.98	118.0549	64838
9/29/2016	3:00 PM	118	118.04	117.96	117.98	78818
9/29/2016	3:01 PM	118.01	118.02	117.953	117.99	64444
9/29/2016	3:02 PM	118.03	118.056	118	118.0064	26322
9/29/2016	3:03 PM	117.92	118.02	117.88	118.02	47553
9/29/2016	3:04 PM	117.88	117.93	117.88	117.93	67788
9/29/2016	3:05 PM	117.9	117.93	117.88	117.88	67990
9/29/2016	3:06 PM	117.995	117.995	117.9	117.9	69598
9/29/2016	3:07 PM	117.92	117.99	117.91	117.99	89438
9/29/2016	3:08 PM	117.93	117.97	117.87	117.92	11848
9/29/2016	3:09 PM	117.98	118	117.94	117.94	30123
9/29/2016	3:10 PM	117.98	118.02	117.96	117.99	20043
9/29/2016	3:11 PM	117.95	118.0045	117.94	117.99	12980
9/29/2016	3:12 PM	117.935	117.941	117.91	117.941	22532
9/29/2016	3:13 PM	117.99	118	117.94	117.94	19242
9/29/2016	3:14 PM	118.05	118.08	117.98	118	39578
9/29/2016	3:15 PM	118.0335	118.05	118	118.05	16836
9/29/2016	3:16 PM	117.97	118.06	117.97	118.04	19452
9/29/2016	3:17 PM	117.95	118.0028	117.95	117.97	22672
9/29/2016	3:18 PM	117.97	117.97	117.9	117.95	41042
9/29/2016	3:19 PM	117.96	118.01	117.96	117.97	39915
9/29/2016	3:20 PM	117.93	117.97	117.93	117.96	31238
9/29/2016	3:21 PM	117.9	117.93	117.87	117.93	118339
9/29/2016	3:22 PM	117.945	117.95	117.91	117.91	36891
9/29/2016	3:23 PM	117.98	117.98	117.95	117.95	24517
9/29/2016	3:24 PM	117.89	117.97	117.89	117.97	28818
9/29/2016	3:25 PM	117.89	117.94	117.872	117.89	44141
9/29/2016	3:26 PM	117.905	117.9199	117.88	117.88	20786
9/29/2016	3:27 PM	117.81	117.909	117.804	117.909	41180
9/29/2016	3:28 PM	117.84	117.85	117.75	117.8038	83256
9/29/2016	3:29 PM	117.9	117.92	117.829	117.83	19907
9/29/2016	3:30 PM	118.015	118.03	117.89	117.9	90051
9/29/2016	3:31 PM	117.98	118.02	117.955	118.02	43439
9/29/2016	3:32 PM	117.97	118.01	117.95	117.9501	29285
9/29/2016	3:33 PM	118.05	118.07	117.9646	117.97	103908
9/29/2016	3:34 PM	118.1	118.14	118.04	118.04	90182
9/29/2016	3:35 PM	118.09	118.1	118.05	118.1	96104
9/29/2016	3:36 PM	118.1	118.11	118.05	118.08	42429
9/29/2016	3:37 PM	118.07	118.1157	118.06	118.105	23774
9/29/2016	3:38 PM	118.1	118.11	118.05	118.07	17918
9/29/2016	3:39 PM	118.055	118.0995	118.04	118.0995	31299
9/29/2016	3:40 PM	118.11	118.129	118.04	118.06	29773
9/29/2016	3:41 PM	118.04	118.15	118.02	118.12	43718
9/29/2016	3:42 PM	117.96	118.04	117.94	118.03	46521
9/29/2016	3:43 PM	117.96	117.99	117.93	117.96	21466
9/29/2016	3:44 PM	117.955	118	117.955	117.96	37286
9/29/2016	3:45 PM	118.04	118.045	117.96	117.96	43623
9/29/2016	3:46 PM	117.99	118.05	117.98	118.05	52331
9/29/2016	3:47 PM	118	118.01	117.975	117.99	27313
9/29/2016	3:48 PM	118	118.005	117.95	118	23049
9/29/2016	3:49 PM	117.96	118.015	117.94	118.009	41730
9/29/2016	3:50 PM	117.95	117.97	117.93	117.95	84001
9/29/2016	3:51 PM	117.98	117.98	117.91	117.95	76344
9/29/2016	3:52 PM	117.94	117.99	117.94	117.985	51436
9/29/2016	3:53 PM	117.92	117.965	117.91	117.95	71652
9/29/2016	3:54 PM	117.92	117.935	117.88	117.92	120383
9/29/2016	3:55 PM	117.95	117.9567	117.915	117.92	76187
9/29/2016	3:56 PM	117.91	117.97	117.89	117.95	78461
9/29/2016	3:57 PM	117.8568	117.905	117.82	117.905	128371
9/29/2016	3:58 PM	117.88	117.89	117.83	117.86	222349
9/29/2016	3:59 PM	117.8389	117.88	117.83	117.88	320797
9/29/2016	4:00 PM	117.84	117.88	117.81	117.835	737584
9/30/2016	9:31 AM	118.33	118.36	118.17	118.17	138629
9/30/2016	9:32 AM	118.35	118.43	118.3361	118.37	125196
9/30/2016	9:33 AM	118.35	118.38	118.33	118.35	53521
9/30/2016	9:34 AM	118.34	118.37	118.33	118.36	53143
9/30/2016	9:35 AM	118.37	118.4084	118.326	118.35	123620
9/30/2016	9:36 AM	118.34	118.39	118.31	118.38	46547
9/30/2016	9:37 AM	118.33	118.365	118.31	118.35	24191
9/30/2016	9:38 AM	118.33	118.37	118.31	118.3401	76687
9/30/2016	9:39 AM	118.28	118.331	118.26	118.33	57860
9/30/2016	9:40 AM	118.26	118.29	118.24	118.285	318787
9/30/2016	9:41 AM	118.28	118.3	118.25	118.25	223945
9/30/2016	9:42 AM	118.245	118.28	118.245	118.27	34266
9/30/2016	9:43 AM	118.29	118.3	118.25	118.26	37000
9/30/2016	9:44 AM	118.31	118.32	118.2601	118.28	17700
9/30/2016	9:45 AM	118.27	118.3299	118.25	118.314	12425
9/30/2016	9:46 AM	118.31	118.36	118.29	118.29	71508
9/30/2016	9:47 AM	118.31	118.33	118.26	118.2999	18848
9/30/2016	9:48 AM	118.21	118.3	118.19	118.3	20089
9/30/2016	9:49 AM	118.24	118.24	118.21	118.21	34456
9/30/2016	9:50 AM	118.225	118.25	118.19	118.23	30775
9/30/2016	9:51 AM	118.26	118.275	118.21	118.22	22976
9/30/2016	9:52 AM	118.26	118.3	118.23	118.26	47572
9/30/2016	9:53 AM	118.2001	118.257	118.19	118.25	20216
9/30/2016	9:54 AM	118.22	118.2437	118.2001	118.21	47857
9/30/2016	9:55 AM	118.18	118.21	118.14	118.21	42473
9/30/2016	9:56 AM	118.215	118.23	118.15	118.17	54719
9/30/2016	9:57 AM	118.24	118.25	118.21	118.215	15992
9/30/2016	9:58 AM	118.18	118.23	118.18	118.23	9700
9/30/2016	9:59 AM	118.23	118.231	118.18	118.19	9252
9/30/2016	10:00 AM	118.2	118.24	118.199	118.24	10047
9/30/2016	10:01 AM	118.23	118.24	118.18	118.21	16673
9/30/2016	10:02 AM	118.25	118.3	118.22	118.23	65815
9/30/2016	10:03 AM	118.28	118.295	118.25	118.26	31509
9/30/2016	10:04 AM	118.28	118.31	118.255	118.28	24548
9/30/2016	10:05 AM	118.31	118.32	118.21	118.26	30279
9/30/2016	10:06 AM	118.31	118.34	118.29	118.32	41592
9/30/2016	10:07 AM	118.31	118.345	118.3	118.32	19308
9/30/2016	10:08 AM	118.31	118.34	118.3	118.31	45400
9/30/2016	10:09 AM	118.3	118.35	118.3	118.31	16073
9/30/2016	10:10 AM	118.369	118.38	118.3	118.3	49562
9/30/2016	10:11 AM	118.35	118.38	118.34	118.37	25026
9/30/2016	10:12 AM	118.35	118.4	118.35	118.35	41254
9/30/2016	10:13 AM	118.3437	118.35	118.3	118.34	60007
9/30/2016	10:14 AM	118.35	118.361	118.33	118.34	15718
9/30/2016	10:15 AM	118.35	118.3699	118.32	118.3699	36877
9/30/2016	10:16 AM	118.29	118.34	118.27	118.34	23738
9/30/2016	10:17 AM	118.24	118.29	118.24	118.29	18570
9/30/2016	10:18 AM	118.23	118.26	118.22	118.24	29665
9/30/2016	10:19 AM	118.168	118.25	118.168	118.2366	20258
9/30/2016	10:20 AM	118.15	118.1705	118.11	118.17	50072
9/30/2016	10:21 AM	118.16	118.18	118.16	118.16	21042
9/30/2016	10:22 AM	118.161	118.18	118.14	118.16	44376
9/30/2016	10:23 AM	118.0307	118.14	118.03	118.14	55206
9/30/2016	10:24 AM	118.08	118.09	118.03	118.035	48008
9/30/2016	10:25 AM	118.08	118.1055	118.06	118.07	18626
9/30/2016	10:26 AM	118.07	118.096	118.05	118.08	31999
9/30/2016	10:27 AM	118.12	118.129	118.06	118.0656	17547
9/30/2016	10:28 AM	118.12	118.15	118.1	118.112	30116
9/30/2016	10:29 AM	118.16	118.17	118.13	118.13	26571
9/30/2016	10:30 AM	118.18	118.2	118.15	118.16	34154
9/30/2016	10:31 AM	118.24	118.24	118.19	118.2	47549
9/30/2016	10:32 AM	118.2	118.25	118.2	118.23	43359
9/30/2016	10:33 AM	118.24	118.25	118.2038	118.21	14338
9/30/2016	10:34 AM	118.26	118.26	118.225	118.23	6054
9/30/2016	10:35 AM	118.3	118.3	118.23	118.265	47340
9/30/2016	10:36 AM	118.32	118.34	118.3	118.3	58374
9/30/2016	10:37 AM	118.32	118.3455	118.3	118.33	23256
9/30/2016	10:38 AM	118.31	118.34	118.29	118.32	23603
9/30/2016	10:39 AM	118.33	118.334	118.3	118.3	16119
9/30/2016	10:40 AM	118.27	118.32	118.25	118.32	37030
9/30/2016	10:41 AM	118.29	118.3	118.27	118.28	13573
9/30/2016	10:42 AM	118.34	118.35	118.28	118.28	21938
9/30/2016	10:43 AM	118.37	118.38	118.34	118.35	74972
9/30/2016	10:44 AM	118.35	118.37	118.34	118.37	12799
9/30/2016	10:45 AM	118.365	118.37	118.33	118.36	5727
9/30/2016	10:46 AM	118.4362	118.45	118.36	118.37	83875
9/30/2016	10:47 AM	118.36	118.43	118.351	118.43	23909
9/30/2016	10:48 AM	118.34	118.375	118.31	118.36	15798
9/30/2016	10:49 AM	118.35	118.35	118.329	118.34	36672
9/30/2016	10:50 AM	118.35	118.35	118.3105	118.34	7487
9/30/2016	10:51 AM	118.34	118.37	118.32	118.36	15873
9/30/2016	10:52 AM	118.35	118.37	118.33	118.33	2891
9/30/2016	10:53 AM	118.4	118.4	118.36	118.36	22100
9/30/2016	10:54 AM	118.425	118.44	118.39	118.39	44710
9/30/2016	10:55 AM	118.43	118.43	118.399	118.42	22793
9/30/2016	10:56 AM	118.43	118.44	118.42	118.42	8158
9/30/2016	10:57 AM	118.46	118.49	118.44	118.44	47968
9/30/2016	10:58 AM	118.48	118.48	118.41	118.45	19058
9/30/2016	10:59 AM	118.47	118.509	118.46	118.49	12563
9/30/2016	11:00 AM	118.51	118.54	118.4662	118.4662	12300
9/30/2016	11:01 AM	118.53	118.53	118.5	118.529	16466
9/30/2016	11:02 AM	118.52	118.56	118.52	118.53	76917
9/30/2016	11:03 AM	118.58	118.58	118.53	118.5301	15526
9/30/2016	11:04 AM	118.6199	118.6199	118.54	118.57	87244
9/30/2016	11:05 AM	118.65	118.65	118.6	118.61	78666
9/30/2016	11:06 AM	118.64	118.67	118.64	118.65	48338
9/30/2016	11:07 AM	118.6441	118.66	118.62	118.63	34513
9/30/2016	11:08 AM	118.63	118.65	118.625	118.65	32591
9/30/2016	11:09 AM	118.65	118.65	118.62	118.64	30961
9/30/2016	11:10 AM	118.67	118.67	118.62	118.65	77475
9/30/2016	11:11 AM	118.75	118.8	118.6604	118.67	230400
9/30/2016	11:12 AM	118.75	118.78	118.73	118.75	112193
9/30/2016	11:13 AM	118.72	118.8	118.715	118.76	100453
9/30/2016	11:14 AM	118.74	118.75	118.71	118.7164	13922
9/30/2016	11:15 AM	118.79	118.8	118.74	118.745	81807
9/30/2016	11:16 AM	118.77	118.8	118.73	118.8	131473
9/30/2016	11:17 AM	118.715	118.785	118.715	118.77	76638
9/30/2016	11:18 AM	118.7	118.73	118.6936	118.72	97027
9/30/2016	11:19 AM	118.72	118.74	118.7	118.71	64823
9/30/2016	11:20 AM	118.75	118.76	118.71	118.72	65908
9/30/2016	11:21 AM	118.76	118.77	118.73	118.76	145728
9/30/2016	11:22 AM	118.765	118.77	118.74	118.75	23371
9/30/2016	11:23 AM	118.75	118.78	118.73	118.76	13590
9/30/2016	11:24 AM	118.76	118.77	118.73	118.75	30433
9/30/2016	11:25 AM	118.75	118.77	118.745	118.76	15513
9/30/2016	11:26 AM	118.76	118.77	118.74	118.75	53469
9/30/2016	11:27 AM	118.765	118.79	118.76	118.76	38913
9/30/2016	11:28 AM	118.76	118.79	118.75	118.76	46813
9/30/2016	11:29 AM	118.775	118.79	118.76	118.76	69220
9/30/2016	11:30 AM	118.775	118.82	118.76	118.78	100129
9/30/2016	11:31 AM	118.835	118.84	118.78	118.78	45400
9/30/2016	11:32 AM	118.81	118.84	118.81	118.84	40446
9/30/2016	11:33 AM	118.795	118.8101	118.78	118.81	28214
9/30/2016	11:34 AM	118.76	118.8	118.76	118.79	77501
9/30/2016	11:35 AM	118.755	118.7701	118.75	118.76	27347
9/30/2016	11:36 AM	118.77	118.78	118.76	118.76	16109
9/30/2016	11:37 AM	118.77	118.79	118.76	118.78	28470
9/30/2016	11:38 AM	118.775	118.7901	118.76	118.78	32863
9/30/2016	11:39 AM	118.765	118.79	118.75	118.77	39848
9/30/2016	11:40 AM	118.715	118.7799	118.71	118.7668	100714
9/30/2016	11:41 AM	118.735	118.74	118.7	118.72	161828
9/30/2016	11:42 AM	118.675	118.72	118.675	118.72	201149
9/30/2016	11:43 AM	118.715	118.72	118.675	118.68	116341
9/30/2016	11:44 AM	118.745	118.7501	118.715	118.72	66020
9/30/2016	11:45 AM	118.755	118.755	118.73	118.745	30141
9/30/2016	11:46 AM	118.75	118.76	118.74	118.76	22258
9/30/2016	11:47 AM	118.76	118.77	118.73	118.75	21892
9/30/2016	11:48 AM	118.75	118.76	118.74	118.75	9326
9/30/2016	11:49 AM	118.75	118.75	118.73	118.75	23740
9/30/2016	11:50 AM	118.765	118.7715	118.75	118.75	21963
9/30/2016	11:51 AM	118.755	118.78	118.75	118.77	20318
9/30/2016	11:52 AM	118.72	118.75	118.715	118.75	24690
9/30/2016	11:53 AM	118.735	118.735	118.72	118.73	47359
9/30/2016	11:54 AM	118.72	118.736	118.72	118.731	30149
9/30/2016	11:55 AM	118.7401	118.7401	118.73	118.73	22081
9/30/2016	11:56 AM	118.75	118.76	118.73	118.74	21965
9/30/2016	11:57 AM	118.775	118.775	118.74	118.74	18330
9/30/2016	11:58 AM	118.72	118.77	118.72	118.77	49314
9/30/2016	11:59 AM	118.725	118.735	118.71	118.73	24319
9/30/2016	12:00 PM	118.69	118.75	118.685	118.72	59840
9/30/2016	12:01 PM	118.69	118.71	118.68	118.69	71917
9/30/2016	12:02 PM	118.72	118.731	118.7	118.7	23323
9/30/2016	12:03 PM	118.7244	118.75	118.715	118.716	16990
9/30/2016	12:04 PM	118.75	118.75	118.72	118.721	6860
9/30/2016	12:05 PM	118.745	118.76	118.73	118.752	14158
9/30/2016	12:06 PM	118.76	118.77	118.74	118.74	6649
9/30/2016	12:07 PM	118.78	118.78	118.76	118.76	45483
9/30/2016	12:08 PM	118.78	118.78	118.76	118.78	121197
9/30/2016	12:09 PM	118.77	118.77	118.76	118.77	5992
9/30/2016	12:10 PM	118.79	118.79	118.75	118.75	29567
9/30/2016	12:11 PM	118.8	118.8	118.77	118.79	44606
9/30/2016	12:12 PM	118.79	118.8	118.79	118.791	5112
9/30/2016	12:13 PM	118.78	118.798	118.77	118.798	44299
9/30/2016	12:14 PM	118.765	118.78	118.75	118.78	21242
9/30/2016	12:15 PM	118.8	118.81	118.77	118.77	36343
9/30/2016	12:16 PM	118.801	118.801	118.79	118.799	44840
9/30/2016	12:17 PM	118.825	118.84	118.81	118.81	86434
9/30/2016	12:18 PM	118.82	118.8364	118.82	118.82	40469
9/30/2016	12:19 PM	118.835	118.835	118.81	118.83	39871
9/30/2016	12:20 PM	118.85	118.86	118.83	118.83	58500
9/30/2016	12:21 PM	118.85	118.86	118.8311	118.855	45248
9/30/2016	12:22 PM	118.83	118.85	118.83	118.8401	28051
9/30/2016	12:23 PM	118.845	118.85	118.83	118.8337	42942
9/30/2016	12:24 PM	118.845	118.85	118.84	118.84	18297
9/30/2016	12:25 PM	118.87	118.875	118.835	118.85	79140
9/30/2016	12:26 PM	118.91	118.91	118.86	118.87	152583
9/30/2016	12:27 PM	118.92	118.93	118.91	118.911	64743
9/30/2016	12:28 PM	118.925	118.93	118.91	118.92	28528
9/30/2016	12:29 PM	118.935	118.94	118.92	118.93	81180
9/30/2016	12:30 PM	118.92	118.93	118.92	118.93	35973
9/30/2016	12:31 PM	118.925	118.93	118.91	118.92	60567
9/30/2016	12:32 PM	118.9	118.93	118.9	118.93	55996
9/30/2016	12:33 PM	118.915	118.92	118.905	118.905	39341
9/30/2016	12:34 PM	118.9	118.92	118.9	118.911	35401
9/30/2016	12:35 PM	118.875	118.91	118.87	118.91	98561
9/30/2016	12:36 PM	118.86	118.88	118.86	118.875	42950
9/30/2016	12:37 PM	118.885	118.89	118.86	118.86	51102
9/30/2016	12:38 PM	118.89	118.89	118.88	118.88	11863
9/30/2016	12:39 PM	118.89	118.9	118.88	118.89	31087
9/30/2016	12:40 PM	118.92	118.93	118.885	118.89	52856
9/30/2016	12:41 PM	118.87	118.93	118.87	118.921	100533
9/30/2016	12:42 PM	118.8	118.8772	118.79	118.87	118168
9/30/2016	12:43 PM	118.84	118.845	118.8	118.8	15107
9/30/2016	12:44 PM	118.835	118.85	118.83	118.83	18546
9/30/2016	12:45 PM	118.87	118.87	118.8336	118.8336	70217
9/30/2016	12:46 PM	118.865	118.876	118.86	118.87	15912
9/30/2016	12:47 PM	118.85	118.87	118.85	118.86	24620
9/30/2016	12:48 PM	118.84	118.87	118.84	118.85	38218
9/30/2016	12:49 PM	118.845	118.855	118.84	118.84	24698
9/30/2016	12:50 PM	118.88	118.88	118.84	118.845	39431
9/30/2016	12:51 PM	118.835	118.88	118.83	118.87	67857
9/30/2016	12:52 PM	118.83	118.84	118.82	118.835	188193
9/30/2016	12:53 PM	118.87	118.87	118.825	118.84	428115
9/30/2016	12:54 PM	118.87	118.88	118.8699	118.87	24848
9/30/2016	12:55 PM	118.865	118.87	118.865	118.87	5538
9/30/2016	12:56 PM	118.88	118.89	118.86	118.86	44003
9/30/2016	12:57 PM	118.865	118.8995	118.86	118.88	26955
9/30/2016	12:58 PM	118.86	118.87	118.84	118.8644	138578
9/30/2016	12:59 PM	118.84	118.86	118.84	118.86	16658
9/30/2016	1:00 PM	118.81	118.865	118.81	118.84	92452
9/30/2016	1:01 PM	118.86	118.86	118.8007	118.8007	16397
9/30/2016	1:02 PM	118.85	118.87	118.84	118.851	21738
9/30/2016	1:03 PM	118.865	118.87	118.85	118.85	32740
9/30/2016	1:04 PM	118.875	118.8899	118.86	118.86	26555
9/30/2016	1:05 PM	118.885	118.89	118.87	118.8701	9167
9/30/2016	1:06 PM	118.89	118.89	118.88	118.89	8000
9/30/2016	1:07 PM	118.885	118.9099	118.88	118.89	38139
9/30/2016	1:08 PM	118.88	118.8825	118.8534	118.88	16898
9/30/2016	1:09 PM	118.835	118.88	118.83	118.88	54754
9/30/2016	1:10 PM	118.84	118.84	118.835	118.84	9762
9/30/2016	1:11 PM	118.87	118.87	118.84	118.8438	18303
9/30/2016	1:12 PM	118.865	118.87	118.86	118.86	800
9/30/2016	1:13 PM	118.86	118.879	118.85	118.87	36287
9/30/2016	1:14 PM	118.84	118.86	118.84	118.86	13933
9/30/2016	1:15 PM	118.845	118.85	118.83	118.84	48601
9/30/2016	1:16 PM	118.84	118.845	118.83	118.84	23821
9/30/2016	1:17 PM	118.795	118.84	118.79	118.84	50000
9/30/2016	1:18 PM	118.79	118.79	118.75	118.78	66516
9/30/2016	1:19 PM	118.805	118.805	118.78	118.7864	24185
9/30/2016	1:20 PM	118.76	118.8	118.76	118.8	48497
9/30/2016	1:21 PM	118.78	118.78	118.755	118.76	41808
9/30/2016	1:22 PM	118.785	118.785	118.76	118.78	36503
9/30/2016	1:23 PM	118.805	118.81	118.78	118.78	12042
9/30/2016	1:24 PM	118.79	118.8	118.79	118.8	8528
9/30/2016	1:25 PM	118.765	118.795	118.76	118.795	75128
9/30/2016	1:26 PM	118.78	118.7811	118.77	118.77	16172
9/30/2016	1:27 PM	118.79	118.7955	118.78	118.79	24699
9/30/2016	1:28 PM	118.75	118.78	118.75	118.78	52962
9/30/2016	1:29 PM	118.74	118.755	118.7201	118.755	55272
9/30/2016	1:30 PM	118.755	118.755	118.7399	118.7399	25910
9/30/2016	1:31 PM	118.775	118.775	118.76	118.76	9088
9/30/2016	1:32 PM	118.75	118.77	118.75	118.77	17622
9/30/2016	1:33 PM	118.755	118.76	118.735	118.75	83226
9/30/2016	1:34 PM	118.77	118.77	118.74	118.75	28208
9/30/2016	1:35 PM	118.775	118.7764	118.76	118.775	22429
9/30/2016	1:36 PM	118.78	118.8036	118.78	118.78	24446
9/30/2016	1:37 PM	118.79	118.8	118.77	118.78	34530
9/30/2016	1:38 PM	118.8	118.8	118.77	118.8	18595
9/30/2016	1:39 PM	118.835	118.84	118.8	118.8	31661
9/30/2016	1:40 PM	118.83	118.84	118.82	118.83	15141
9/30/2016	1:41 PM	118.87	118.8799	118.835	118.835	44351
9/30/2016	1:42 PM	118.84	118.875	118.83	118.875	44484
9/30/2016	1:43 PM	118.85	118.85	118.83	118.84	10849
9/30/2016	1:44 PM	118.87	118.875	118.84	118.85	23984
9/30/2016	1:45 PM	118.88	118.89	118.87	118.875	73032
9/30/2016	1:46 PM	118.91	118.92	118.875	118.885	17384
9/30/2016	1:47 PM	118.9	118.92	118.8807	118.91	55235
9/30/2016	1:48 PM	118.915	118.915	118.88	118.891	6531
9/30/2016	1:49 PM	118.915	118.92	118.9	118.92	85775
9/30/2016	1:50 PM	118.92	118.938	118.91	118.91	21563
9/30/2016	1:51 PM	118.92	118.94	118.91	118.93	63014
9/30/2016	1:52 PM	118.93	118.938	118.915	118.92	15001
9/30/2016	1:53 PM	118.925	118.93	118.91	118.93	7703
9/30/2016	1:54 PM	118.92	118.93	118.92	118.93	16989
9/30/2016	1:55 PM	118.922	118.93	118.92	118.9299	6819
9/30/2016	1:56 PM	118.875	118.92	118.87	118.92	58607
9/30/2016	1:57 PM	118.915	118.915	118.86	118.87	29283
9/30/2016	1:58 PM	118.915	118.92	118.89	118.91	22460
9/30/2016	1:59 PM	118.91	118.92	118.89	118.92	15864
9/30/2016	2:00 PM	118.915	118.93	118.91	118.92	29126
9/30/2016	2:01 PM	118.91	118.91	118.885	118.91	20330
9/30/2016	2:02 PM	118.92	118.92	118.89	118.9	13456
9/30/2016	2:03 PM	118.935	118.945	118.93	118.93	95763
9/30/2016	2:04 PM	118.92	118.95	118.911	118.94	53078
9/30/2016	2:05 PM	118.915	118.935	118.915	118.92	28878
9/30/2016	2:06 PM	118.92	118.92	118.9	118.91	14203
9/30/2016	2:07 PM	118.94	118.94	118.92	118.92	4781
9/30/2016	2:08 PM	118.91	118.94	118.91	118.931	22423
9/30/2016	2:09 PM	118.905	118.915	118.9	118.915	12782
9/30/2016	2:10 PM	118.89	118.9	118.88	118.9	60294
9/30/2016	2:11 PM	118.91	118.91	118.88	118.8801	8159
9/30/2016	2:12 PM	118.91	118.915	118.9	118.91	14362
9/30/2016	2:13 PM	118.94	118.95	118.905	118.9199	37911
9/30/2016	2:14 PM	118.945	118.95	118.93	118.94	6274
9/30/2016	2:15 PM	118.92	118.949	118.92	118.949	30584
9/30/2016	2:16 PM	118.945	118.945	118.92	118.9218	44729
9/30/2016	2:17 PM	118.97	118.98	118.9466	118.95	64189
9/30/2016	2:18 PM	118.93	118.96	118.93	118.96	67588
9/30/2016	2:19 PM	118.905	118.93	118.9	118.93	44575
9/30/2016	2:20 PM	118.92	118.92	118.909	118.91	58623
9/30/2016	2:21 PM	118.94	118.95	118.92	118.923	46412
9/30/2016	2:22 PM	118.92	118.94	118.92	118.94	50337
9/30/2016	2:23 PM	118.96	118.96	118.92	118.92	34950
9/30/2016	2:24 PM	118.9438	118.9685	118.9438	118.96	17629
9/30/2016	2:25 PM	118.955	118.9577	118.935	118.94	47084
9/30/2016	2:26 PM	118.955	118.96	118.95	118.96	18605
9/30/2016	2:27 PM	118.97	118.98	118.96	118.96	11125
9/30/2016	2:28 PM	118.99	119	118.973	118.98	25548
9/30/2016	2:29 PM	118.9699	119	118.96	119	49779
9/30/2016	2:30 PM	118.95	118.96	118.95	118.96	16240
9/30/2016	2:31 PM	118.98	118.99	118.96	118.96	8405
9/30/2016	2:32 PM	118.99	119	118.989	118.99	29380
9/30/2016	2:33 PM	118.945	119	118.94	119	45155
9/30/2016	2:34 PM	118.975	118.98	118.94	118.945	6877
9/30/2016	2:35 PM	118.9699	118.98	118.96	118.98	43273
9/30/2016	2:36 PM	118.94	118.97	118.94	118.965	30597
9/30/2016	2:37 PM	118.935	118.9471	118.925	118.93	44112
9/30/2016	2:38 PM	118.95	118.955	118.93	118.9366	22404
9/30/2016	2:39 PM	118.95	118.9699	118.935	118.955	44199
9/30/2016	2:40 PM	118.95	118.9771	118.95	118.955	47450
9/30/2016	2:41 PM	118.94	118.951	118.935	118.95	14667
9/30/2016	2:42 PM	118.95	118.9542	118.93	118.94	8977
9/30/2016	2:43 PM	118.97	118.97	118.95	118.95	5759
9/30/2016	2:44 PM	118.95	118.98	118.95	118.97	84530
9/30/2016	2:45 PM	118.975	118.98	118.9405	118.95	30933
9/30/2016	2:46 PM	119	119.01	118.97	118.97	46758
9/30/2016	2:47 PM	118.99	119.01	118.98	119	32021
9/30/2016	2:48 PM	118.99	118.9964	118.99	118.99	13553
9/30/2016	2:49 PM	119.01	119.01	118.99	119	13541
9/30/2016	2:50 PM	118.98	119.02	118.98	119.01	26814
9/30/2016	2:51 PM	118.965	119	118.965	118.989	32543
9/30/2016	2:52 PM	118.95	118.96	118.95	118.96	15185
9/30/2016	2:53 PM	118.945	118.9557	118.93	118.94	29679
9/30/2016	2:54 PM	118.955	118.96	118.94	118.945	17974
9/30/2016	2:55 PM	118.975	118.975	118.95	118.96	43013
9/30/2016	2:56 PM	118.96	118.98	118.96	118.97	27436
9/30/2016	2:57 PM	118.97	118.97	118.955	118.965	27113
9/30/2016	2:58 PM	118.98	118.98	118.97	118.97	14112
9/30/2016	2:59 PM	118.995	118.995	118.97	118.985	17522
9/30/2016	3:00 PM	118.975	118.99	118.975	118.99	28560
9/30/2016	3:01 PM	118.99	119	118.97	118.97	12099
9/30/2016	3:02 PM	119.04	119.05	118.9938	119	53384
9/30/2016	3:03 PM	119.035	119.042	119.01	119.04	56833
9/30/2016	3:04 PM	119.03	119.06	119.03	119.03	155978
9/30/2016	3:05 PM	119.0352	119.06	119.02	119.039	199521
9/30/2016	3:06 PM	119.03	119.0371	119.01	119.03	24124
9/30/2016	3:07 PM	119.025	119.0363	119.02	119.03	8310
9/30/2016	3:08 PM	119	119.03	119	119.03	40161
9/30/2016	3:09 PM	119.02	119.02	119	119.0055	25107
9/30/2016	3:10 PM	119	119.02	119	119.0125	5112
9/30/2016	3:11 PM	119	119.008	118.985	119	42732
9/30/2016	3:12 PM	119.01	119.02	118.995	119	36577
9/30/2016	3:13 PM	119.005	119.02	119.002	119.015	11508
9/30/2016	3:14 PM	119.03	119.039	119	119.01	20435
9/30/2016	3:15 PM	119.035	119.04	119.03	119.0364	4470
9/30/2016	3:16 PM	119.04	119.04	119.03	119.04	13070
9/30/2016	3:17 PM	119.025	119.07	119.02	119.045	155870
9/30/2016	3:18 PM	119.01	119.02	118.98	119.02	62428
9/30/2016	3:19 PM	119.015	119.015	119.0072	119.01	5277
9/30/2016	3:20 PM	119.02	119.035	119.019	119.02	13388
9/30/2016	3:21 PM	119.035	119.035	119.01	119.02	45999
9/30/2016	3:22 PM	119.01	119.03	119	119.03	24186
9/30/2016	3:23 PM	118.99	119.005	118.985	119	104030
9/30/2016	3:24 PM	118.98	119	118.973	118.99	13761
9/30/2016	3:25 PM	119.005	119.005	118.98	118.99	76054
9/30/2016	3:26 PM	119.015	119.03	119	119.0001	23037
9/30/2016	3:27 PM	119.0055	119.02	119.0055	119.015	11545
9/30/2016	3:28 PM	118.972	119.005	118.97	119.005	49169
9/30/2016	3:29 PM	118.97	118.9799	118.95	118.975	98052
9/30/2016	3:30 PM	118.965	118.985	118.96	118.975	59173
9/30/2016	3:31 PM	118.985	118.99	118.96	118.965	69947
9/30/2016	3:32 PM	118.985	119	118.98	118.9847	37692
9/30/2016	3:33 PM	118.98	118.99	118.965	118.98	72605
9/30/2016	3:34 PM	118.975	118.99	118.97	118.97	18771
9/30/2016	3:35 PM	118.935	118.98	118.91	118.98	246073
9/30/2016	3:36 PM	118.9531	118.97	118.938	118.94	202573
9/30/2016	3:37 PM	118.945	118.9501	118.93	118.95	20401
9/30/2016	3:38 PM	118.93	118.958	118.925	118.95	54680
9/30/2016	3:39 PM	118.925	118.945	118.92	118.931	103053
9/30/2016	3:40 PM	118.92	118.93	118.91	118.92	50045
9/30/2016	3:41 PM	118.915	118.92	118.89	118.92	69963
9/30/2016	3:42 PM	118.945	118.95	118.9	118.91	84809
9/30/2016	3:43 PM	118.97	118.98	118.945	118.945	46646
9/30/2016	3:44 PM	118.98	118.99	118.96	118.9775	53477
9/30/2016	3:45 PM	118.975	118.99	118.955	118.9873	61169
9/30/2016	3:46 PM	118.94	118.9701	118.925	118.97	113237
9/30/2016	3:47 PM	118.935	118.95	118.92	118.94	38260
9/30/2016	3:48 PM	118.93	118.94	118.915	118.93	40058
9/30/2016	3:49 PM	118.91	118.93	118.9	118.93	142010
9/30/2016	3:50 PM	118.96	118.97	118.9	118.9036	115283
9/30/2016	3:51 PM	118.955	118.97	118.945	118.96	63804
9/30/2016	3:52 PM	118.995	119	118.9532	118.96	85124
9/30/2016	3:53 PM	119	119	118.98	118.99	107726
9/30/2016	3:54 PM	118.98	119.02	118.975	119	84675
9/30/2016	3:55 PM	118.96	118.985	118.95	118.9733	85574
9/30/2016	3:56 PM	118.855	118.96	118.84	118.95	315687
9/30/2016	3:57 PM	118.825	118.86	118.79	118.855	295130
9/30/2016	3:58 PM	118.781	118.83	118.78	118.83	346006
9/30/2016	3:59 PM	118.81	118.84	118.76	118.78	253433
9/30/2016	4:00 PM	118.7	118.85	118.67	118.81	1398322
10/3/2016	9:31 AM	118.53	118.55	118.49	118.53	125191
10/3/2016	9:32 AM	118.44	118.54	118.43	118.53	83228
10/3/2016	9:33 AM	118.46	118.475	118.4	118.43	36484
10/3/2016	9:34 AM	118.4911	118.51	118.4691	118.47	58584
10/3/2016	9:35 AM	118.52	118.54	118.48	118.49	82938
10/3/2016	9:36 AM	118.58	118.59	118.51	118.51	153353
10/3/2016	9:37 AM	118.5469	118.58	118.52	118.575	78214
10/3/2016	9:38 AM	118.49	118.55	118.48	118.55	78326
10/3/2016	9:39 AM	118.49	118.51	118.46	118.5	71555
10/3/2016	9:40 AM	118.5065	118.53	118.48	118.4965	11235
10/3/2016	9:41 AM	118.46	118.51	118.44	118.5	41408
10/3/2016	9:42 AM	118.48	118.49	118.44	118.45	31726
10/3/2016	9:43 AM	118.485	118.51	118.47	118.47	15322
10/3/2016	9:44 AM	118.451	118.4899	118.451	118.4899	38308
10/3/2016	9:45 AM	118.35	118.47	118.35	118.4599	70415
10/3/2016	9:46 AM	118.36	118.38	118.32	118.35	56675
10/3/2016	9:47 AM	118.3	118.35	118.29	118.35	86646
10/3/2016	9:48 AM	118.295	118.33	118.2705	118.3055	52439
10/3/2016	9:49 AM	118.32	118.34	118.29	118.3	32170
10/3/2016	9:50 AM	118.29	118.32	118.28	118.3163	42601
10/3/2016	9:51 AM	118.26	118.29	118.25	118.28	53506
10/3/2016	9:52 AM	118.2762	118.31	118.259	118.26	149702
10/3/2016	9:53 AM	118.27	118.28	118.25	118.28	74095
10/3/2016	9:54 AM	118.25	118.28	118.24	118.2612	26491
10/3/2016	9:55 AM	118.28	118.33	118.2595	118.2595	58664
10/3/2016	9:56 AM	118.23	118.281	118.23	118.281	35999
10/3/2016	9:57 AM	118.239	118.245	118.225	118.2266	33193
10/3/2016	9:58 AM	118.23	118.24	118.21	118.23	67614
10/3/2016	9:59 AM	118.21	118.23	118.2	118.23	27623
10/3/2016	10:00 AM	118.27	118.29	118.205	118.22	64298
10/3/2016	10:01 AM	118.33	118.37	118.23	118.275	86092
10/3/2016	10:02 AM	118.42	118.43	118.3	118.33	87809
10/3/2016	10:03 AM	118.38	118.46	118.37	118.43	100025
10/3/2016	10:04 AM	118.35	118.38	118.33	118.37	53464
10/3/2016	10:05 AM	118.37	118.37	118.34	118.35	52655
10/3/2016	10:06 AM	118.25	118.38	118.2	118.37	148382
10/3/2016	10:07 AM	118.265	118.265	118.23	118.24	75448
10/3/2016	10:08 AM	118.33	118.34	118.26	118.27	29609
10/3/2016	10:09 AM	118.31	118.34	118.27	118.34	18668
10/3/2016	10:10 AM	118.39	118.42	118.32	118.32	109476
10/3/2016	10:11 AM	118.38	118.4	118.37	118.38	31835
10/3/2016	10:12 AM	118.42	118.43	118.35	118.38	70204
10/3/2016	10:13 AM	118.41	118.455	118.41	118.43	177188
10/3/2016	10:14 AM	118.38	118.4	118.375	118.4	37112
10/3/2016	10:15 AM	118.4	118.4199	118.345	118.38	34373
10/3/2016	10:16 AM	118.3	118.39	118.3	118.39	69486
10/3/2016	10:17 AM	118.39	118.395	118.285	118.29	43920
10/3/2016	10:18 AM	118.36	118.42	118.36	118.38	28456
10/3/2016	10:19 AM	118.34	118.3799	118.32	118.355	16687
10/3/2016	10:20 AM	118.37	118.37	118.31	118.33	9886
10/3/2016	10:21 AM	118.34	118.38	118.33	118.37	9883
10/3/2016	10:22 AM	118.31	118.34	118.275	118.34	66158
10/3/2016	10:23 AM	118.299	118.33	118.285	118.32	11428
10/3/2016	10:24 AM	118.31	118.31	118.285	118.3	24990
10/3/2016	10:25 AM	118.325	118.3362	118.29	118.31	25800
10/3/2016	10:26 AM	118.3099	118.31	118.28	118.3	17538
10/3/2016	10:27 AM	118.4	118.4	118.31	118.31	34297
10/3/2016	10:28 AM	118.38	118.425	118.38	118.4	32303
10/3/2016	10:29 AM	118.3	118.38	118.27	118.38	30965
10/3/2016	10:30 AM	118.3	118.33	118.3	118.3	30538
10/3/2016	10:31 AM	118.31	118.32	118.29	118.3	18410
10/3/2016	10:32 AM	118.41	118.41	118.3	118.3	23660
10/3/2016	10:33 AM	118.48	118.488	118.42	118.42	52795
10/3/2016	10:34 AM	118.42	118.495	118.42	118.49	30726
10/3/2016	10:35 AM	118.46	118.46	118.43	118.43	17486
10/3/2016	10:36 AM	118.46	118.48	118.43	118.44	113715
10/3/2016	10:37 AM	118.42	118.4578	118.42	118.4578	27102
10/3/2016	10:38 AM	118.48	118.5	118.415	118.42	67147
10/3/2016	10:39 AM	118.44	118.4957	118.44	118.48	16837
10/3/2016	10:40 AM	118.5	118.51	118.44	118.445	24778
10/3/2016	10:41 AM	118.49	118.51	118.46	118.5	46456
10/3/2016	10:42 AM	118.5	118.51	118.47	118.49	10486
10/3/2016	10:43 AM	118.56	118.56	118.5	118.51	30687
10/3/2016	10:44 AM	118.55	118.55	118.53	118.55	16113
10/3/2016	10:45 AM	118.58	118.59	118.569	118.57	42217
10/3/2016	10:46 AM	118.565	118.58	118.55	118.58	24375
10/3/2016	10:47 AM	118.5999	118.62	118.56	118.57	22047
10/3/2016	10:48 AM	118.5563	118.6	118.53	118.6	16676
10/3/2016	10:49 AM	118.56	118.58	118.53	118.551	11661
10/3/2016	10:50 AM	118.6244	118.63	118.57	118.57	55756
10/3/2016	10:51 AM	118.69	118.69	118.6052	118.63	54856
10/3/2016	10:52 AM	118.62	118.7	118.62	118.7	43027
10/3/2016	10:53 AM	118.617	118.64	118.6	118.63	10778
10/3/2016	10:54 AM	118.63	118.64	118.6199	118.6199	17892
10/3/2016	10:55 AM	118.62	118.64	118.6093	118.625	48869
10/3/2016	10:56 AM	118.605	118.6463	118.605	118.62	10922
10/3/2016	10:57 AM	118.551	118.61	118.55	118.605	71712
10/3/2016	10:58 AM	118.56	118.58	118.558	118.56	15026
10/3/2016	10:59 AM	118.56	118.57	118.5525	118.56	7911
10/3/2016	11:00 AM	118.56	118.57	118.55	118.56	18994
10/3/2016	11:01 AM	118.55	118.56	118.51	118.56	55785
10/3/2016	11:02 AM	118.53	118.56	118.525	118.56	49953
10/3/2016	11:03 AM	118.5169	118.52	118.5	118.52	14308
10/3/2016	11:04 AM	118.5	118.52	118.48	118.51	13323
10/3/2016	11:05 AM	118.47	118.51	118.47	118.49	31846
10/3/2016	11:06 AM	118.46	118.485	118.45	118.47	19761
10/3/2016	11:07 AM	118.47	118.49	118.46	118.46	14703
10/3/2016	11:08 AM	118.48	118.49	118.46	118.465	10758
10/3/2016	11:09 AM	118.49	118.49	118.46	118.4627	11487
10/3/2016	11:10 AM	118.4642	118.4976	118.45	118.49	70829
10/3/2016	11:11 AM	118.43	118.47	118.42	118.47	45545
10/3/2016	11:12 AM	118.47	118.47	118.42	118.425	27395
10/3/2016	11:13 AM	118.47	118.479	118.465	118.47	13197
10/3/2016	11:14 AM	118.51	118.51	118.47	118.47	12809
10/3/2016	11:15 AM	118.5258	118.53	118.5	118.5099	31705
10/3/2016	11:16 AM	118.48	118.525	118.48	118.52	9987
10/3/2016	11:17 AM	118.4865	118.5	118.48	118.4854	17256
10/3/2016	11:18 AM	118.43	118.48	118.42	118.48	25951
10/3/2016	11:19 AM	118.43	118.455	118.429	118.44	29585
10/3/2016	11:20 AM	118.44	118.46	118.405	118.42	163925
10/3/2016	11:21 AM	118.45	118.45	118.43	118.44	10730
10/3/2016	11:22 AM	118.4399	118.45	118.4399	118.45	6045
10/3/2016	11:23 AM	118.45	118.47	118.44	118.44	15106
10/3/2016	11:24 AM	118.45	118.48	118.45	118.45	16723
10/3/2016	11:25 AM	118.4465	118.4603	118.4465	118.46	3620
10/3/2016	11:26 AM	118.47	118.48	118.441	118.45	26415
10/3/2016	11:27 AM	118.4741	118.51	118.47	118.47	26332
10/3/2016	11:28 AM	118.48	118.4873	118.47	118.4764	5347
10/3/2016	11:29 AM	118.44	118.49	118.44	118.48	20205
10/3/2016	11:30 AM	118.45	118.47	118.44	118.4465	14309
10/3/2016	11:31 AM	118.445	118.46	118.44	118.45	8578
10/3/2016	11:32 AM	118.48	118.48	118.44	118.45	5550
10/3/2016	11:33 AM	118.47	118.4862	118.45	118.4862	29433
10/3/2016	11:34 AM	118.46	118.49	118.4563	118.48	40655
10/3/2016	11:35 AM	118.45	118.4784	118.45	118.47	12939
10/3/2016	11:36 AM	118.4265	118.46	118.42	118.45	27291
10/3/2016	11:37 AM	118.4	118.42	118.39	118.42	54078
10/3/2016	11:38 AM	118.37	118.42	118.37	118.41	51491
10/3/2016	11:39 AM	118.315	118.37	118.3129	118.37	57643
10/3/2016	11:40 AM	118.33	118.34	118.3	118.31	48064
10/3/2016	11:41 AM	118.34	118.34	118.311	118.32	22798
10/3/2016	11:42 AM	118.33	118.35	118.33	118.34	13765
10/3/2016	11:43 AM	118.379	118.379	118.325	118.33	26969
10/3/2016	11:44 AM	118.37	118.3765	118.34	118.37	23503
10/3/2016	11:45 AM	118.3769	118.38	118.36	118.38	3706
10/3/2016	11:46 AM	118.36	118.385	118.355	118.38	50048
10/3/2016	11:47 AM	118.34	118.355	118.34	118.35	7880
10/3/2016	11:48 AM	118.32	118.3448	118.315	118.34	24681
10/3/2016	11:49 AM	118.325	118.325	118.31	118.32	5578
10/3/2016	11:50 AM	118.24	118.33	118.24	118.32	28336
10/3/2016	11:51 AM	118.17	118.23	118.15	118.23	138618
10/3/2016	11:52 AM	118.16	118.165	118.11	118.16	79994
10/3/2016	11:53 AM	118.16	118.16	118.14	118.16	16751
10/3/2016	11:54 AM	118.1589	118.1772	118.153	118.16	31164
10/3/2016	11:55 AM	118.14	118.17	118.125	118.16	79397
10/3/2016	11:56 AM	118.165	118.17	118.1	118.13	80039
10/3/2016	11:57 AM	118.2	118.2	118.16	118.16	49982
10/3/2016	11:58 AM	118.1952	118.2	118.17	118.2	19871
10/3/2016	11:59 AM	118.26	118.26	118.1889	118.2	37956
10/3/2016	12:00 PM	118.22	118.25	118.22	118.25	29151
10/3/2016	12:01 PM	118.26	118.265	118.22	118.2299	35257
10/3/2016	12:02 PM	118.285	118.29	118.26	118.27	31400
10/3/2016	12:03 PM	118.26	118.289	118.2525	118.289	11164
10/3/2016	12:04 PM	118.25	118.26	118.2371	118.26	36976
10/3/2016	12:05 PM	118.24	118.26	118.23	118.2571	6871
10/3/2016	12:06 PM	118.261	118.2764	118.23	118.24	32084
10/3/2016	12:07 PM	118.309	118.32	118.28	118.28	73789
10/3/2016	12:08 PM	118.29	118.305	118.28	118.3	6165
10/3/2016	12:09 PM	118.31	118.31	118.29	118.29	1970
10/3/2016	12:10 PM	118.2864	118.315	118.2864	118.31	10151
10/3/2016	12:11 PM	118.295	118.295	118.29	118.29	10351
10/3/2016	12:12 PM	118.28	118.3	118.27	118.2962	40391
10/3/2016	12:13 PM	118.28	118.29	118.26	118.28	99056
10/3/2016	12:14 PM	118.2999	118.2999	118.27	118.28	10442
10/3/2016	12:15 PM	118.27	118.32	118.25	118.3	128358
10/3/2016	12:16 PM	118.23	118.27	118.2	118.27	32614
10/3/2016	12:17 PM	118.24	118.25	118.225	118.23	9882
10/3/2016	12:18 PM	118.245	118.2475	118.23	118.2361	13104
10/3/2016	12:19 PM	118.24	118.25	118.23	118.24	27378
10/3/2016	12:20 PM	118.25	118.26	118.24	118.245	25698
10/3/2016	12:21 PM	118.21	118.255	118.205	118.25	48944
10/3/2016	12:22 PM	118.2	118.22	118.19	118.215	40808
10/3/2016	12:23 PM	118.17	118.2	118.155	118.2	102955
10/3/2016	12:24 PM	118.16	118.165	118.15	118.16	34438
10/3/2016	12:25 PM	118.15	118.16	118.12	118.159	70354
10/3/2016	12:26 PM	118.17	118.17	118.141	118.16	18272
10/3/2016	12:27 PM	118.17	118.18	118.16	118.17	113830
10/3/2016	12:28 PM	118.14	118.175	118.14	118.175	10216
10/3/2016	12:29 PM	118.12	118.14	118.1099	118.131	44598
10/3/2016	12:30 PM	118.18	118.195	118.115	118.1191	92184
10/3/2016	12:31 PM	118.14	118.185	118.14	118.18	72232
10/3/2016	12:32 PM	118.1	118.14	118.09	118.14	51609
10/3/2016	12:33 PM	118.12	118.14	118.1	118.1	27351
10/3/2016	12:34 PM	118.11	118.13	118.1095	118.12	9774
10/3/2016	12:35 PM	118.13	118.14	118.1	118.1	18133
10/3/2016	12:36 PM	118.1864	118.19	118.1128	118.125	65623
10/3/2016	12:37 PM	118.16	118.18	118.15	118.18	7981
10/3/2016	12:38 PM	118.14	118.15	118.13	118.145	8990
10/3/2016	12:39 PM	118.15	118.16	118.115	118.13	13912
10/3/2016	12:40 PM	118.14	118.1599	118.13	118.1599	7171
10/3/2016	12:41 PM	118.19	118.205	118.15	118.15	56314
10/3/2016	12:42 PM	118.135	118.1876	118.13	118.1876	19114
10/3/2016	12:43 PM	118.15	118.1557	118.121	118.13	17312
10/3/2016	12:44 PM	118.18	118.19	118.15	118.15	22373
10/3/2016	12:45 PM	118.21	118.22	118.175	118.18	68501
10/3/2016	12:46 PM	118.17	118.22	118.17	118.2	68262
10/3/2016	12:47 PM	118.2	118.22	118.165	118.17	16477
10/3/2016	12:48 PM	118.18	118.2	118.175	118.2	21057
10/3/2016	12:49 PM	118.18	118.1852	118.1701	118.1852	4543
10/3/2016	12:50 PM	118.2	118.2036	118.19	118.19	10202
10/3/2016	12:51 PM	118.21	118.21	118.18	118.2	18608
10/3/2016	12:52 PM	118.22	118.22	118.2	118.219	13387
10/3/2016	12:53 PM	118.22	118.26	118.2194	118.2194	89506
10/3/2016	12:54 PM	118.25	118.25	118.225	118.2262	13166
10/3/2016	12:55 PM	118.22	118.25	118.21	118.25	14841
10/3/2016	12:56 PM	118.2	118.23	118.2	118.22	4773
10/3/2016	12:57 PM	118.2	118.21	118.1738	118.19	20335
10/3/2016	12:58 PM	118.2	118.2	118.185	118.2	19573
10/3/2016	12:59 PM	118.26	118.26	118.21	118.21	54098
10/3/2016	1:00 PM	118.29	118.29	118.258	118.26	22381
10/3/2016	1:01 PM	118.295	118.32	118.26	118.29	52547
10/3/2016	1:02 PM	118.27	118.296	118.26	118.296	10814
10/3/2016	1:03 PM	118.28	118.28	118.26	118.27	6070
10/3/2016	1:04 PM	118.26	118.275	118.26	118.27	7831
10/3/2016	1:05 PM	118.24	118.27	118.23	118.26	73769
10/3/2016	1:06 PM	118.23	118.2455	118.23	118.2399	13933
10/3/2016	1:07 PM	118.24	118.24	118.23	118.24	3214
10/3/2016	1:08 PM	118.22	118.24	118.22	118.24	9188
10/3/2016	1:09 PM	118.21	118.22	118.205	118.22	3067
10/3/2016	1:10 PM	118.22	118.225	118.205	118.205	10981
10/3/2016	1:11 PM	118.15	118.225	118.14	118.225	50784
10/3/2016	1:12 PM	118.17	118.178	118.16	118.16	9206
10/3/2016	1:13 PM	118.15	118.17	118.15	118.17	15181
10/3/2016	1:14 PM	118.19	118.2	118.14	118.15	32976
10/3/2016	1:15 PM	118.24	118.25	118.189	118.19	30779
10/3/2016	1:16 PM	118.22	118.24	118.22	118.24	12826
10/3/2016	1:17 PM	118.1952	118.22	118.1952	118.22	13551
10/3/2016	1:18 PM	118.18	118.2	118.1728	118.2	17873
10/3/2016	1:19 PM	118.19	118.21	118.185	118.19	8909
10/3/2016	1:20 PM	118.2	118.205	118.15	118.18	30215
10/3/2016	1:21 PM	118.2362	118.2665	118.21	118.21	26135
10/3/2016	1:22 PM	118.23	118.24	118.22	118.23	7410
10/3/2016	1:23 PM	118.255	118.26	118.22	118.23	13854
10/3/2016	1:24 PM	118.26	118.27	118.25	118.26	36004
10/3/2016	1:25 PM	118.2862	118.29	118.26	118.26	15731
10/3/2016	1:26 PM	118.29	118.31	118.279	118.29	27563
10/3/2016	1:27 PM	118.3	118.31	118.29	118.3	33769
10/3/2016	1:28 PM	118.27	118.3	118.27	118.29	11276
10/3/2016	1:29 PM	118.28	118.28	118.265	118.265	11942
10/3/2016	1:30 PM	118.2899	118.3	118.275	118.2769	5126
10/3/2016	1:31 PM	118.265	118.288	118.265	118.2869	10336
10/3/2016	1:32 PM	118.28	118.2836	118.27	118.27	23071
10/3/2016	1:33 PM	118.265	118.29	118.26	118.285	9547
10/3/2016	1:34 PM	118.28	118.28	118.269	118.27	11358
10/3/2016	1:35 PM	118.34	118.35	118.27	118.27	39640
10/3/2016	1:36 PM	118.31	118.34	118.29	118.34	24173
10/3/2016	1:37 PM	118.33	118.33	118.3162	118.32	6123
10/3/2016	1:38 PM	118.2899	118.3255	118.2899	118.3255	108911
10/3/2016	1:39 PM	118.3	118.3	118.29	118.29	12380
10/3/2016	1:40 PM	118.29	118.31	118.285	118.305	7627
10/3/2016	1:41 PM	118.316	118.316	118.285	118.29	12613
10/3/2016	1:42 PM	118.28	118.3161	118.28	118.31	1423
10/3/2016	1:43 PM	118.29	118.3	118.28	118.285	13348
10/3/2016	1:44 PM	118.3	118.3	118.28	118.2865	19451
10/3/2016	1:45 PM	118.231	118.29	118.23	118.29	45632
10/3/2016	1:46 PM	118.28	118.28	118.24	118.24	13534
10/3/2016	1:47 PM	118.28	118.295	118.2765	118.28	16467
10/3/2016	1:48 PM	118.28	118.3	118.28	118.28	9440
10/3/2016	1:49 PM	118.245	118.28	118.245	118.275	9238
10/3/2016	1:50 PM	118.28	118.28	118.246	118.2499	9882
10/3/2016	1:51 PM	118.3	118.305	118.28	118.28	11561
10/3/2016	1:52 PM	118.2865	118.3	118.275	118.29	26442
10/3/2016	1:53 PM	118.23	118.2865	118.23	118.2865	57416
10/3/2016	1:54 PM	118.25	118.25	118.225	118.23	29843
10/3/2016	1:55 PM	118.26	118.26	118.24	118.25	6948
10/3/2016	1:56 PM	118.28	118.28	118.26	118.26	6219
10/3/2016	1:57 PM	118.31	118.3134	118.28	118.285	16903
10/3/2016	1:58 PM	118.318	118.318	118.3	118.31	14498
10/3/2016	1:59 PM	118.31	118.33	118.31	118.32	6546
10/3/2016	2:00 PM	118.33	118.33	118.3	118.318	20861
10/3/2016	2:01 PM	118.36	118.37	118.32	118.335	62677
10/3/2016	2:02 PM	118.39	118.4	118.359	118.359	40174
10/3/2016	2:03 PM	118.44	118.4467	118.3965	118.4	33093
10/3/2016	2:04 PM	118.46	118.46	118.43	118.44	12875
10/3/2016	2:05 PM	118.46	118.48	118.4501	118.46	27313
10/3/2016	2:06 PM	118.435	118.46	118.42	118.46	36787
10/3/2016	2:07 PM	118.44	118.46	118.4301	118.44	11236
10/3/2016	2:08 PM	118.455	118.46	118.43	118.44	17772
10/3/2016	2:09 PM	118.44	118.46	118.44	118.45	35624
10/3/2016	2:10 PM	118.43	118.445	118.41	118.44	33888
10/3/2016	2:11 PM	118.43	118.44	118.42	118.43	14931
10/3/2016	2:12 PM	118.4182	118.435	118.4182	118.42	13061
10/3/2016	2:13 PM	118.405	118.42	118.3852	118.41	21006
10/3/2016	2:14 PM	118.4	118.425	118.4	118.405	53962
10/3/2016	2:15 PM	118.42	118.42	118.4	118.4066	9672
10/3/2016	2:16 PM	118.43	118.435	118.4147	118.4199	13767
10/3/2016	2:17 PM	118.39	118.43	118.39	118.43	8108
10/3/2016	2:18 PM	118.41	118.4199	118.38	118.39	14537
10/3/2016	2:19 PM	118.3764	118.405	118.37	118.4	9303
10/3/2016	2:20 PM	118.369	118.39	118.369	118.377	6392
10/3/2016	2:21 PM	118.37	118.376	118.355	118.37	13549
10/3/2016	2:22 PM	118.396	118.4	118.37	118.37	10668
10/3/2016	2:23 PM	118.4	118.4	118.39	118.39	8979
10/3/2016	2:24 PM	118.4	118.41	118.38	118.4	9008
10/3/2016	2:25 PM	118.441	118.45	118.39	118.39	39526
10/3/2016	2:26 PM	118.465	118.49	118.44	118.445	28873
10/3/2016	2:27 PM	118.46	118.48	118.46	118.469	17741
10/3/2016	2:28 PM	118.44	118.46	118.4128	118.46	48103
10/3/2016	2:29 PM	118.4299	118.44	118.39	118.43	94084
10/3/2016	2:30 PM	118.42	118.43	118.4	118.43	8950
10/3/2016	2:31 PM	118.42	118.42	118.38	118.42	7996
10/3/2016	2:32 PM	118.41	118.4299	118.41	118.42	10817
10/3/2016	2:33 PM	118.43	118.43	118.385	118.4	78928
10/3/2016	2:34 PM	118.4562	118.458	118.42	118.44	21225
10/3/2016	2:35 PM	118.4265	118.4564	118.4265	118.4564	10777
10/3/2016	2:36 PM	118.43	118.4399	118.42	118.4247	29720
10/3/2016	2:37 PM	118.39	118.43	118.39	118.43	33383
10/3/2016	2:38 PM	118.38	118.398	118.34	118.398	35340
10/3/2016	2:39 PM	118.37	118.385	118.3652	118.385	8485
10/3/2016	2:40 PM	118.349	118.379	118.32	118.365	53765
10/3/2016	2:41 PM	118.37	118.375	118.34	118.35	38632
10/3/2016	2:42 PM	118.35	118.37	118.35	118.3662	11525
10/3/2016	2:43 PM	118.32	118.35	118.31	118.35	25830
10/3/2016	2:44 PM	118.33	118.33	118.31	118.315	7820
10/3/2016	2:45 PM	118.33	118.34	118.32	118.33	5486
10/3/2016	2:46 PM	118.3399	118.34	118.31	118.33	11106
10/3/2016	2:47 PM	118.32	118.35	118.32	118.339	22605
10/3/2016	2:48 PM	118.31	118.3299	118.29	118.3299	148467
10/3/2016	2:49 PM	118.33	118.34	118.307	118.307	12671
10/3/2016	2:50 PM	118.31	118.335	118.3	118.335	22698
10/3/2016	2:51 PM	118.3	118.31	118.29	118.3	50776
10/3/2016	2:52 PM	118.29	118.31	118.26	118.305	62119
10/3/2016	2:53 PM	118.27	118.3	118.26	118.3	34567
10/3/2016	2:54 PM	118.32	118.32	118.27	118.28	17660
10/3/2016	2:55 PM	118.29	118.3153	118.28	118.31	28878
10/3/2016	2:56 PM	118.26	118.28	118.26	118.28	16653
10/3/2016	2:57 PM	118.2365	118.26	118.221	118.26	77235
10/3/2016	2:58 PM	118.27	118.28	118.23	118.23	35244
10/3/2016	2:59 PM	118.3	118.309	118.26	118.26	24716
10/3/2016	3:00 PM	118.3266	118.335	118.28	118.3038	33851
10/3/2016	3:01 PM	118.32	118.345	118.32	118.33	37344
10/3/2016	3:02 PM	118.305	118.31	118.3	118.31	18409
10/3/2016	3:03 PM	118.32	118.34	118.31	118.31	14218
10/3/2016	3:04 PM	118.33	118.33	118.305	118.32	60815
10/3/2016	3:05 PM	118.3	118.325	118.289	118.32	93808
10/3/2016	3:06 PM	118.31	118.31	118.29	118.3	107388
10/3/2016	3:07 PM	118.31	118.33	118.3	118.3029	14387
10/3/2016	3:08 PM	118.3	118.315	118.29	118.315	12930
10/3/2016	3:09 PM	118.33	118.36	118.305	118.31	25194
10/3/2016	3:10 PM	118.3261	118.345	118.32	118.331	21743
10/3/2016	3:11 PM	118.34	118.35	118.32	118.33	36267
10/3/2016	3:12 PM	118.36	118.36	118.3322	118.34	25832
10/3/2016	3:13 PM	118.35	118.39	118.33	118.37	17301
10/3/2016	3:14 PM	118.36	118.38	118.34	118.34	17485
10/3/2016	3:15 PM	118.39	118.39	118.36	118.37	40009
10/3/2016	3:16 PM	118.3865	118.41	118.38	118.39	18213
10/3/2016	3:17 PM	118.3765	118.385	118.36	118.38	23804
10/3/2016	3:18 PM	118.3853	118.409	118.37	118.37	17668
10/3/2016	3:19 PM	118.371	118.39	118.37	118.38	10280
10/3/2016	3:20 PM	118.4107	118.42	118.38	118.38	25028
10/3/2016	3:21 PM	118.38	118.4263	118.38	118.415	47677
10/3/2016	3:22 PM	118.38	118.3999	118.37	118.38	14102
10/3/2016	3:23 PM	118.375	118.4	118.373	118.389	42874
10/3/2016	3:24 PM	118.38	118.41	118.38	118.38	47335
10/3/2016	3:25 PM	118.34	118.3765	118.34	118.37	15773
10/3/2016	3:26 PM	118.39	118.395	118.3465	118.348	31780
10/3/2016	3:27 PM	118.376	118.395	118.36	118.39	23325
10/3/2016	3:28 PM	118.385	118.3875	118.37	118.38	13660
10/3/2016	3:29 PM	118.39	118.39	118.37	118.38	45278
10/3/2016	3:30 PM	118.38	118.4	118.37	118.39	35991
10/3/2016	3:31 PM	118.4	118.405	118.38	118.38	10987
10/3/2016	3:32 PM	118.42	118.4299	118.4	118.405	14486
10/3/2016	3:33 PM	118.43	118.44	118.38	118.415	24139
10/3/2016	3:34 PM	118.47	118.47	118.43	118.43	11432
10/3/2016	3:35 PM	118.48	118.49	118.46	118.4665	105778
10/3/2016	3:36 PM	118.5	118.52	118.48	118.48	43382
10/3/2016	3:37 PM	118.49	118.5	118.45	118.5	28578
10/3/2016	3:38 PM	118.53	118.53	118.4804	118.489	65529
10/3/2016	3:39 PM	118.5162	118.53	118.5	118.53	21154
10/3/2016	3:40 PM	118.51	118.5163	118.49	118.5163	25308
10/3/2016	3:41 PM	118.52	118.52	118.49	118.51	23934
10/3/2016	3:42 PM	118.59	118.59	118.52	118.52	44037
10/3/2016	3:43 PM	118.616	118.62	118.585	118.585	82943
10/3/2016	3:44 PM	118.6	118.63	118.59	118.615	32537
10/3/2016	3:45 PM	118.6	118.615	118.58	118.5933	26131
10/3/2016	3:46 PM	118.6	118.619	118.59	118.592	19825
10/3/2016	3:47 PM	118.57	118.61	118.56	118.6	23455
10/3/2016	3:48 PM	118.5399	118.57	118.53	118.57	43010
10/3/2016	3:49 PM	118.5267	118.56	118.5267	118.54	156131
10/3/2016	3:50 PM	118.54	118.56	118.53	118.53	83230
10/3/2016	3:51 PM	118.58	118.5899	118.55	118.55	26051
10/3/2016	3:52 PM	118.555	118.59	118.55	118.58	47624
10/3/2016	3:53 PM	118.585	118.59	118.56	118.56	31565
10/3/2016	3:54 PM	118.59	118.59	118.56	118.58	61430
10/3/2016	3:55 PM	118.55	118.59	118.54	118.585	27909
10/3/2016	3:56 PM	118.51	118.55	118.51	118.55	103827
10/3/2016	3:57 PM	118.535	118.535	118.49	118.515	37604
10/3/2016	3:58 PM	118.578	118.58	118.5399	118.54	120383
10/3/2016	3:59 PM	118.61	118.61	118.57	118.5792	221754
10/3/2016	4:00 PM	118.55	118.62	118.525	118.6	665521
10/4/2016	9:31 AM	118.91	118.93	118.84	118.85	216868
10/4/2016	9:32 AM	118.97	118.98	118.9	118.905	94644
10/4/2016	9:33 AM	118.96	118.99	118.93	118.97	92015
10/4/2016	9:34 AM	118.97	118.99	118.95	118.95	113925
10/4/2016	9:35 AM	118.97	119	118.96	118.98	104972
10/4/2016	9:36 AM	119	119	118.93	118.97	168057
10/4/2016	9:37 AM	118.95	119.01	118.95	119.005	234276
10/4/2016	9:38 AM	118.95	118.98	118.92	118.94	91199
10/4/2016	9:39 AM	118.99	118.99	118.94	118.96	103639
10/4/2016	9:40 AM	119.03	119.03	118.97	118.98	41226
10/4/2016	9:41 AM	119.04	119.0601	119.02	119.03	45369
10/4/2016	9:42 AM	119.04	119.04	119.01	119.03	27628
10/4/2016	9:43 AM	119.01	119.05	118.99	119.04	33960
10/4/2016	9:44 AM	119.03	119.04	119	119.02	63893
10/4/2016	9:45 AM	119.03	119.03	119	119.02	20529
10/4/2016	9:46 AM	119.05	119.05	119.02	119.03	25938
10/4/2016	9:47 AM	119.12	119.16	119.045	119.045	111951
10/4/2016	9:48 AM	119.08	119.1294	119.07	119.12	22605
10/4/2016	9:49 AM	119.0906	119.1001	119.07	119.09	31464
10/4/2016	9:50 AM	119.1	119.12	119.08	119.098	35487
10/4/2016	9:51 AM	119.15	119.15	119.11	119.11	57076
10/4/2016	9:52 AM	119.12	119.16	119.1	119.14	27404
10/4/2016	9:53 AM	119.12	119.135	119.0901	119.13	28112
10/4/2016	9:54 AM	119.07	119.13	119.068	119.12	22775
10/4/2016	9:55 AM	119.1	119.1	119.07	119.081	16417
10/4/2016	9:56 AM	119.08	119.11	119.06	119.1	22803
10/4/2016	9:57 AM	119.0775	119.09	119.06	119.07	39072
10/4/2016	9:58 AM	119.065	119.09	119.05	119.08	12661
10/4/2016	9:59 AM	119.07	119.08	119.0528	119.07	17838
10/4/2016	10:00 AM	119.11	119.11	119.08	119.09	34827
10/4/2016	10:01 AM	119.04	119.1	119.01	119.1	26294
10/4/2016	10:02 AM	118.99	119.04	118.981	119.03	59282
10/4/2016	10:03 AM	119	119.04	118.9889	118.99	68658
10/4/2016	10:04 AM	119.04	119.04	118.995	119	20893
10/4/2016	10:05 AM	119.03	119.04	119	119.03	16041
10/4/2016	10:06 AM	119.01	119.03	119.01	119.03	14113
10/4/2016	10:07 AM	118.98	119.03	118.975	119.015	18722
10/4/2016	10:08 AM	118.94	119	118.93	118.97	38757
10/4/2016	10:09 AM	118.96	118.96	118.92	118.94	37751
10/4/2016	10:10 AM	118.92	118.97	118.9189	118.96	30499
10/4/2016	10:11 AM	118.79	118.94	118.79	118.91	55671
10/4/2016	10:12 AM	118.76	118.8	118.73	118.78	185899
10/4/2016	10:13 AM	118.6677	118.755	118.63	118.755	244015
10/4/2016	10:14 AM	118.66	118.69	118.66	118.66	33164
10/4/2016	10:15 AM	118.67	118.7	118.64	118.65	49889
10/4/2016	10:16 AM	118.648	118.68	118.61	118.6764	176960
10/4/2016	10:17 AM	118.665	118.67	118.5848	118.65	45783
10/4/2016	10:18 AM	118.67	118.68	118.6223	118.67	69297
10/4/2016	10:19 AM	118.67	118.68	118.63	118.67	29740
10/4/2016	10:20 AM	118.68	118.68	118.6489	118.6654	49335
10/4/2016	10:21 AM	118.68	118.7	118.67	118.67	49362
10/4/2016	10:22 AM	118.71	118.715	118.67	118.68	131231
10/4/2016	10:23 AM	118.75	118.76	118.71	118.71	51639
10/4/2016	10:24 AM	118.8052	118.81	118.75	118.75	45781
10/4/2016	10:25 AM	118.79	118.82	118.79	118.8	50432
10/4/2016	10:26 AM	118.82	118.82	118.8	118.8	16705
10/4/2016	10:27 AM	118.83	118.85	118.8	118.82	15069
10/4/2016	10:28 AM	118.81	118.83	118.8	118.83	32466
10/4/2016	10:29 AM	118.8	118.83	118.76	118.82	22687
10/4/2016	10:30 AM	118.83	118.88	118.7999	118.7999	21684
10/4/2016	10:31 AM	118.8499	118.85	118.82	118.84	26436
10/4/2016	10:32 AM	118.8599	118.8663	118.83	118.84	39149
10/4/2016	10:33 AM	118.89	118.89	118.85	118.85	5131
10/4/2016	10:34 AM	118.87	118.885	118.84	118.88	11800
10/4/2016	10:35 AM	118.885	118.89	118.85	118.8774	7707
10/4/2016	10:36 AM	118.87	118.88	118.865	118.88	19674
10/4/2016	10:37 AM	118.85	118.88	118.83	118.8641	29752
10/4/2016	10:38 AM	118.87	118.88	118.85	118.85	34080
10/4/2016	10:39 AM	118.9	118.92	118.87	118.87	16118
10/4/2016	10:40 AM	118.96	119.01	118.9	118.9	74259
10/4/2016	10:41 AM	119.07	119.07	118.97	118.97	50688
10/4/2016	10:42 AM	119.07	119.1	119.04	119.0643	155216
10/4/2016	10:43 AM	119.08	119.1	119.05	119.08	36457
10/4/2016	10:44 AM	119.03	119.11	119.03	119.08	31556
10/4/2016	10:45 AM	119.04	119.054	119.02	119.035	57438
10/4/2016	10:46 AM	119.045	119.06	119.04	119.04	15762
10/4/2016	10:47 AM	119.01	119.0505	119	119.05	8074
10/4/2016	10:48 AM	119.01	119.02	118.9999	119.01	16631
10/4/2016	10:49 AM	119.03	119.03	119.02	119.02	8143
10/4/2016	10:50 AM	118.99	119.02	118.99	119.02	11937
10/4/2016	10:51 AM	119.01	119.02	118.99	119	10806
10/4/2016	10:52 AM	119.01	119.04	119.01	119.01	10164
10/4/2016	10:53 AM	118.96	119.02	118.95	119.01	12997
10/4/2016	10:54 AM	118.97	118.9799	118.931	118.96	14801
10/4/2016	10:55 AM	118.96	118.98	118.95	118.98	31090
10/4/2016	10:56 AM	118.94	118.95	118.928	118.95	32607
10/4/2016	10:57 AM	118.965	118.972	118.93	118.93	37627
10/4/2016	10:58 AM	118.945	118.96	118.93	118.95	12217
10/4/2016	10:59 AM	118.94	118.945	118.9138	118.94	16020
10/4/2016	11:00 AM	118.91	118.95	118.891	118.95	59942
10/4/2016	11:01 AM	118.88	118.92	118.86	118.91	204844
10/4/2016	11:02 AM	118.87	118.9	118.8699	118.88	34783
10/4/2016	11:03 AM	118.7202	118.88	118.69	118.87	111705
10/4/2016	11:04 AM	118.65	118.73	118.645	118.72	66203
10/4/2016	11:05 AM	118.58	118.65	118.58	118.64	145714
10/4/2016	11:06 AM	118.601	118.62	118.54	118.57	87218
10/4/2016	11:07 AM	118.64	118.67	118.59	118.609	108782
10/4/2016	11:08 AM	118.62	118.67	118.62	118.64	85585
10/4/2016	11:09 AM	118.625	118.65	118.61	118.63	42811
10/4/2016	11:10 AM	118.63	118.65	118.62	118.62	24767
10/4/2016	11:11 AM	118.57	118.63	118.51	118.63	119510
10/4/2016	11:12 AM	118.58	118.61	118.58	118.58	65604
10/4/2016	11:13 AM	118.6	118.62	118.55	118.5846	31401
10/4/2016	11:14 AM	118.64	118.64	118.6	118.61	22487
10/4/2016	11:15 AM	118.58	118.625	118.58	118.62	17500
10/4/2016	11:16 AM	118.47	118.585	118.44	118.58	171540
10/4/2016	11:17 AM	118.48	118.51	118.42	118.47	65370
10/4/2016	11:18 AM	118.49	118.54	118.47	118.47	58472
10/4/2016	11:19 AM	118.55	118.556	118.49	118.49	16639
10/4/2016	11:20 AM	118.53	118.56	118.51	118.55	29873
10/4/2016	11:21 AM	118.55	118.55	118.51	118.51	46438
10/4/2016	11:22 AM	118.6	118.62	118.54	118.5527	102556
10/4/2016	11:23 AM	118.62	118.65	118.59	118.6	36211
10/4/2016	11:24 AM	118.67	118.68	118.56	118.62	153422
10/4/2016	11:25 AM	118.67	118.69	118.65	118.678	9904
10/4/2016	11:26 AM	118.665	118.68	118.65	118.66	10933
10/4/2016	11:27 AM	118.71	118.72	118.67	118.67	10382
10/4/2016	11:28 AM	118.71	118.755	118.68	118.73	47399
10/4/2016	11:29 AM	118.75	118.76	118.72	118.72	14638
10/4/2016	11:30 AM	118.7399	118.77	118.69	118.75	69386
10/4/2016	11:31 AM	118.76	118.78	118.73	118.73	108272
10/4/2016	11:32 AM	118.728	118.76	118.685	118.76	52228
10/4/2016	11:33 AM	118.645	118.72	118.6401	118.72	38019
10/4/2016	11:34 AM	118.71	118.7193	118.64	118.65	47372
10/4/2016	11:35 AM	118.77	118.77	118.7099	118.7099	49214
10/4/2016	11:36 AM	118.82	118.83	118.77	118.78	49646
10/4/2016	11:37 AM	118.86	118.8772	118.8	118.8299	100728
10/4/2016	11:38 AM	118.92	118.95	118.86	118.86	58052
10/4/2016	11:39 AM	118.8436	118.97	118.8436	118.93	91352
10/4/2016	11:40 AM	118.65	118.86	118.635	118.85	199904
10/4/2016	11:41 AM	118.77	118.81	118.65	118.651	143890
10/4/2016	11:42 AM	118.69	118.82	118.66	118.77	239105
10/4/2016	11:43 AM	118.68	118.78	118.67	118.7	71705
10/4/2016	11:44 AM	118.69	118.7	118.61	118.6881	176336
10/4/2016	11:45 AM	118.68	118.71	118.646	118.67	66612
10/4/2016	11:46 AM	118.83	118.83	118.67	118.68	279916
10/4/2016	11:47 AM	118.77	118.82	118.739	118.82	60241
10/4/2016	11:48 AM	118.7	118.76	118.64	118.76	61135
10/4/2016	11:49 AM	118.73	118.75	118.66	118.7	110855
10/4/2016	11:50 AM	118.74	118.78	118.7399	118.74	84258
10/4/2016	11:51 AM	118.69	118.71	118.64	118.71	32116
10/4/2016	11:52 AM	118.74	118.78	118.67	118.69	19937
10/4/2016	11:53 AM	118.69	118.76	118.69	118.74	79163
10/4/2016	11:54 AM	118.54	118.68	118.54	118.68	106916
10/4/2016	11:55 AM	118.59	118.6	118.535	118.54	42506
10/4/2016	11:56 AM	118.61	118.64	118.55	118.58	39993
10/4/2016	11:57 AM	118.54	118.61	118.51	118.61	50290
10/4/2016	11:58 AM	118.55	118.58	118.54	118.54	19454
10/4/2016	11:59 AM	118.57	118.61	118.5368	118.56	101434
10/4/2016	12:00 PM	118.59	118.61	118.54	118.55	18927
10/4/2016	12:01 PM	118.64	118.65	118.57	118.59	67529
10/4/2016	12:02 PM	118.63	118.66	118.62	118.65	30169
10/4/2016	12:03 PM	118.61	118.659	118.59	118.63	14555
10/4/2016	12:04 PM	118.64	118.65	118.58	118.6	10098
10/4/2016	12:05 PM	118.61	118.63	118.5893	118.63	34461
10/4/2016	12:06 PM	118.635	118.6601	118.62	118.62	35965
10/4/2016	12:07 PM	118.59	118.65	118.58	118.64	60302
10/4/2016	12:08 PM	118.62	118.62	118.56	118.59	23170
10/4/2016	12:09 PM	118.55	118.61	118.55	118.61	6816
10/4/2016	12:10 PM	118.57	118.58	118.535	118.535	6101
10/4/2016	12:11 PM	118.65	118.65	118.55	118.58	40860
10/4/2016	12:12 PM	118.55	118.65	118.55	118.65	28090
10/4/2016	12:13 PM	118.52	118.57	118.52	118.56	27302
10/4/2016	12:14 PM	118.55	118.55	118.49	118.51	39454
10/4/2016	12:15 PM	118.5775	118.5775	118.54	118.55	28399
10/4/2016	12:16 PM	118.62	118.62	118.58	118.58	31734
10/4/2016	12:17 PM	118.62	118.62	118.59	118.62	75057
10/4/2016	12:18 PM	118.62	118.63	118.61	118.62	5335
10/4/2016	12:19 PM	118.64	118.64	118.57	118.62	66126
10/4/2016	12:20 PM	118.68	118.76	118.64	118.64	149438
10/4/2016	12:21 PM	118.63	118.71	118.63	118.69	33237
10/4/2016	12:22 PM	118.66	118.6699	118.61	118.63	26446
10/4/2016	12:23 PM	118.64	118.6699	118.64	118.6699	14060
10/4/2016	12:24 PM	118.64	118.67	118.63	118.63	4336
10/4/2016	12:25 PM	118.66	118.66	118.64	118.64	1550
10/4/2016	12:26 PM	118.67	118.7	118.62	118.64	78905
10/4/2016	12:27 PM	118.67	118.68	118.64	118.66	3748
10/4/2016	12:28 PM	118.66	118.6764	118.65	118.67	24365
10/4/2016	12:29 PM	118.63	118.7	118.62	118.65	20878
10/4/2016	12:30 PM	118.615	118.63	118.61	118.629	7305
10/4/2016	12:31 PM	118.5699	118.63	118.5699	118.62	47523
10/4/2016	12:32 PM	118.57	118.58	118.52	118.57	62924
10/4/2016	12:33 PM	118.605	118.61	118.5499	118.56	16601
10/4/2016	12:34 PM	118.58	118.6	118.55	118.6	15018
10/4/2016	12:35 PM	118.59	118.59	118.57	118.58	11796
10/4/2016	12:36 PM	118.59	118.605	118.5889	118.59	2800
10/4/2016	12:37 PM	118.58	118.59	118.57	118.59	2068
10/4/2016	12:38 PM	118.6	118.6	118.57	118.58	5153
10/4/2016	12:39 PM	118.72	118.72	118.59	118.6	159452
10/4/2016	12:40 PM	118.68	118.75	118.68	118.72	81430
10/4/2016	12:41 PM	118.7	118.718	118.68	118.68	10595
10/4/2016	12:42 PM	118.7	118.7	118.67	118.69	13047
10/4/2016	12:43 PM	118.695	118.73	118.68	118.71	20274
10/4/2016	12:44 PM	118.65	118.7	118.65	118.68	11115
10/4/2016	12:45 PM	118.66	118.68	118.649	118.665	30067
10/4/2016	12:46 PM	118.68	118.68	118.646	118.66	20664
10/4/2016	12:47 PM	118.69	118.72	118.68	118.68	24668
10/4/2016	12:48 PM	118.59	118.68	118.59	118.68	41796
10/4/2016	12:49 PM	118.605	118.615	118.59	118.6	19784
10/4/2016	12:50 PM	118.58	118.61	118.56	118.61	87960
10/4/2016	12:51 PM	118.58	118.6	118.57	118.5847	12041
10/4/2016	12:52 PM	118.52	118.58	118.52	118.58	51276
10/4/2016	12:53 PM	118.47	118.52	118.47	118.52	34106
10/4/2016	12:54 PM	118.47	118.49	118.45	118.46	28945
10/4/2016	12:55 PM	118.54	118.54	118.47	118.47	68989
10/4/2016	12:56 PM	118.5	118.5538	118.5	118.54	21894
10/4/2016	12:57 PM	118.52	118.52	118.49	118.5	45524
10/4/2016	12:58 PM	118.51	118.525	118.5	118.52	39234
10/4/2016	12:59 PM	118.52	118.52	118.5	118.505	6294
10/4/2016	1:00 PM	118.49	118.51	118.47	118.51	32287
10/4/2016	1:01 PM	118.49	118.51	118.47	118.49	12661
10/4/2016	1:02 PM	118.51	118.53	118.49	118.49	7950
10/4/2016	1:03 PM	118.52	118.539	118.505	118.525	90875
10/4/2016	1:04 PM	118.51	118.53	118.5	118.52	47467
10/4/2016	1:05 PM	118.47	118.515	118.47	118.51	97517
10/4/2016	1:06 PM	118.52	118.5262	118.46	118.468	17436
10/4/2016	1:07 PM	118.49	118.52	118.48	118.51	12065
10/4/2016	1:08 PM	118.4	118.49	118.37	118.48	75643
10/4/2016	1:09 PM	118.4	118.4077	118.35	118.4	52182
10/4/2016	1:10 PM	118.33	118.41	118.32	118.4	71502
10/4/2016	1:11 PM	118.36	118.36	118.31	118.33	18524
10/4/2016	1:12 PM	118.36	118.37	118.35	118.36	21148
10/4/2016	1:13 PM	118.34	118.36	118.3393	118.36	6739
10/4/2016	1:14 PM	118.3533	118.3533	118.33	118.34	8717
10/4/2016	1:15 PM	118.375	118.375	118.35	118.35	10991
10/4/2016	1:16 PM	118.36	118.37	118.3462	118.37	41462
10/4/2016	1:17 PM	118.38	118.38	118.35	118.36	28778
10/4/2016	1:18 PM	118.37	118.385	118.365	118.385	44828
10/4/2016	1:19 PM	118.31	118.38	118.31	118.38	30140
10/4/2016	1:20 PM	118.36	118.36	118.31	118.31	9222
10/4/2016	1:21 PM	118.34	118.39	118.34	118.36	21659
10/4/2016	1:22 PM	118.305	118.34	118.29	118.34	11979
10/4/2016	1:23 PM	118.2	118.3038	118.2	118.3	85520
10/4/2016	1:24 PM	118.145	118.1999	118.13	118.19	107444
10/4/2016	1:25 PM	118.1	118.14	118.09	118.14	98062
10/4/2016	1:26 PM	118.0999	118.1	118.06	118.1	62528
10/4/2016	1:27 PM	118.13	118.13	118.08	118.09	45071
10/4/2016	1:28 PM	118.15	118.165	118.115	118.13	86435
10/4/2016	1:29 PM	118.12	118.1564	118.1	118.1564	178700
10/4/2016	1:30 PM	118.18	118.18	118.12	118.13	89004
10/4/2016	1:31 PM	118.15	118.18	118.131	118.18	40567
10/4/2016	1:32 PM	118.15	118.165	118.13	118.16	33399
10/4/2016	1:33 PM	118.19	118.19	118.14	118.155	165907
10/4/2016	1:34 PM	118.195	118.21	118.17	118.19	76920
10/4/2016	1:35 PM	118.21	118.21	118.2	118.2	9042
10/4/2016	1:36 PM	118.2061	118.2061	118.19	118.2	14285
10/4/2016	1:37 PM	118.24	118.2599	118.2005	118.2005	36490
10/4/2016	1:38 PM	118.23	118.24	118.21	118.23	21530
10/4/2016	1:39 PM	118.25	118.25	118.22	118.23	16061
10/4/2016	1:40 PM	118.225	118.24	118.21	118.24	13210
10/4/2016	1:41 PM	118.19	118.23	118.19	118.23	10776
10/4/2016	1:42 PM	118.21	118.21	118.18	118.18	9534
10/4/2016	1:43 PM	118.21	118.24	118.21	118.21	22065
10/4/2016	1:44 PM	118.205	118.21	118.19	118.2	7192
10/4/2016	1:45 PM	118.18	118.21	118.17	118.2064	17941
10/4/2016	1:46 PM	118.2	118.215	118.17	118.18	40922
10/4/2016	1:47 PM	118.21	118.21	118.18	118.2	12322
10/4/2016	1:48 PM	118.2	118.22	118.19	118.21	13517
10/4/2016	1:49 PM	118.23	118.24	118.205	118.205	12991
10/4/2016	1:50 PM	118.28	118.28	118.23	118.2393	14935
10/4/2016	1:51 PM	118.24	118.29	118.22	118.28	19303
10/4/2016	1:52 PM	118.21	118.23	118.21	118.23	32064
10/4/2016	1:53 PM	118.24	118.24	118.21	118.21	9966
10/4/2016	1:54 PM	118.21	118.2474	118.21	118.24	6647
10/4/2016	1:55 PM	118.21	118.2199	118.195	118.21	22412
10/4/2016	1:56 PM	118.235	118.24	118.2	118.2	20939
10/4/2016	1:57 PM	118.26	118.26	118.235	118.24	3706
10/4/2016	1:58 PM	118.205	118.25	118.18	118.25	12837
10/4/2016	1:59 PM	118.2	118.21	118.188	118.21	7497
10/4/2016	2:00 PM	118.19	118.209	118.19	118.1961	29295
10/4/2016	2:01 PM	118.19	118.19	118.17	118.19	29974
10/4/2016	2:02 PM	118.19	118.2199	118.16	118.18	24247
10/4/2016	2:03 PM	118.23	118.25	118.1958	118.1958	48080
10/4/2016	2:04 PM	118.25	118.259	118.229	118.23	9390
10/4/2016	2:05 PM	118.27	118.27	118.221	118.245	20341
10/4/2016	2:06 PM	118.27	118.271	118.2501	118.26	10932
10/4/2016	2:07 PM	118.24	118.2674	118.23	118.2674	17235
10/4/2016	2:08 PM	118.29	118.295	118.23	118.23	41625
10/4/2016	2:09 PM	118.29	118.31	118.28	118.29	16268
10/4/2016	2:10 PM	118.26	118.29	118.25	118.29	35550
10/4/2016	2:11 PM	118.26	118.269	118.245	118.25	14937
10/4/2016	2:12 PM	118.285	118.31	118.25	118.25	20246
10/4/2016	2:13 PM	118.27	118.2861	118.27	118.2861	3286
10/4/2016	2:14 PM	118.265	118.28	118.25	118.27	7599
10/4/2016	2:15 PM	118.29	118.29	118.25	118.27	25823
10/4/2016	2:16 PM	118.285	118.299	118.27	118.28	18923
10/4/2016	2:17 PM	118.25	118.2885	118.225	118.2885	8079
10/4/2016	2:18 PM	118.255	118.26	118.24	118.25	4933
10/4/2016	2:19 PM	118.275	118.285	118.26	118.26	14391
10/4/2016	2:20 PM	118.22	118.27	118.2185	118.27	32658
10/4/2016	2:21 PM	118.21	118.2374	118.21	118.22	32096
10/4/2016	2:22 PM	118.21	118.23	118.21	118.22	20325
10/4/2016	2:23 PM	118.19	118.21	118.18	118.2	45678
10/4/2016	2:24 PM	118.14	118.19	118.12	118.19	144038
10/4/2016	2:25 PM	118.19	118.2256	118.14	118.14	72243
10/4/2016	2:26 PM	118.15	118.2	118.142	118.1955	12501
10/4/2016	2:27 PM	118.17	118.1799	118.13	118.14	17427
10/4/2016	2:28 PM	118.1	118.18	118.08	118.18	68220
10/4/2016	2:29 PM	118.12	118.15	118.1	118.11	47936
10/4/2016	2:30 PM	118.15	118.15	118.11	118.12	18861
10/4/2016	2:31 PM	118.1589	118.17	118.12	118.14	20474
10/4/2016	2:32 PM	118.16	118.1799	118.15	118.15	10950
10/4/2016	2:33 PM	118.17	118.17	118.14	118.16	6155
10/4/2016	2:34 PM	118.19	118.2	118.1601	118.17	24965
10/4/2016	2:35 PM	118.23	118.23	118.19	118.19	42502
10/4/2016	2:36 PM	118.22	118.25	118.205	118.22	21062
10/4/2016	2:37 PM	118.205	118.22	118.2	118.22	12936
10/4/2016	2:38 PM	118.21	118.22	118.19	118.2	24656
10/4/2016	2:39 PM	118.2	118.22	118.19	118.21	11550
10/4/2016	2:40 PM	118.2	118.23	118.19	118.2	31193
10/4/2016	2:41 PM	118.21	118.21	118.19	118.1994	7677
10/4/2016	2:42 PM	118.19	118.2225	118.19	118.21	30573
10/4/2016	2:43 PM	118.235	118.235	118.17	118.18	17259
10/4/2016	2:44 PM	118.19	118.25	118.19	118.23	23774
10/4/2016	2:45 PM	118.18	118.2	118.1766	118.18	4531
10/4/2016	2:46 PM	118.18	118.19	118.16	118.18	13647
10/4/2016	2:47 PM	118.175	118.18	118.125	118.17	14041
10/4/2016	2:48 PM	118.15	118.19	118.15	118.17	37562
10/4/2016	2:49 PM	118.145	118.16	118.145	118.15	36625
10/4/2016	2:50 PM	118.095	118.1499	118.0901	118.145	87130
10/4/2016	2:51 PM	118.12	118.12	118.08	118.09	37393
10/4/2016	2:52 PM	118.08	118.115	118.08	118.115	16296
10/4/2016	2:53 PM	118.1	118.11	118.08	118.0862	38695
10/4/2016	2:54 PM	118.12	118.14	118.1	118.1	38368
10/4/2016	2:55 PM	118.12	118.13	118.11	118.1262	27241
10/4/2016	2:56 PM	118.07	118.12	118.06	118.12	40543
10/4/2016	2:57 PM	118.01	118.08	118	118.07	86821
10/4/2016	2:58 PM	118.03	118.04	118.01	118.01	56735
10/4/2016	2:59 PM	117.985	118.032	117.985	118.032	87860
10/4/2016	3:00 PM	117.94	117.98	117.92	117.98	50464
10/4/2016	3:01 PM	118.01	118.01	117.928	117.9401	41464
10/4/2016	3:02 PM	118.03	118.05	118	118.01	19058
10/4/2016	3:03 PM	118.02	118.03	117.99	118.03	21957
10/4/2016	3:04 PM	118.02	118.04	118	118.03	34326
10/4/2016	3:05 PM	118.04	118.05	118	118.01	15470
10/4/2016	3:06 PM	118.09	118.1	118.02	118.04	44264
10/4/2016	3:07 PM	118.1	118.14	118.07	118.09	100815
10/4/2016	3:08 PM	118.09	118.11	118.08	118.09	18734
10/4/2016	3:09 PM	118.05	118.095	118.049	118.09	32398
10/4/2016	3:10 PM	118.065	118.0862	118.0565	118.06	22378
10/4/2016	3:11 PM	118.085	118.09	118.07	118.07	10017
10/4/2016	3:12 PM	118.075	118.0899	118.04	118.0858	31708
10/4/2016	3:13 PM	118.08	118.0874	118.05	118.07	11300
10/4/2016	3:14 PM	118.0499	118.08	118.0499	118.08	13823
10/4/2016	3:15 PM	118.09	118.1	118.05	118.05	21649
10/4/2016	3:16 PM	118.08	118.0832	118.07	118.08	9794
10/4/2016	3:17 PM	118.12	118.13	118.08	118.08	11730
10/4/2016	3:18 PM	118.09	118.12	118.08	118.11	10348
10/4/2016	3:19 PM	118.09	118.1	118.06	118.1	14720
10/4/2016	3:20 PM	118.13	118.14	118.09	118.09	22490
10/4/2016	3:21 PM	118.19	118.19	118.14	118.14	35883
10/4/2016	3:22 PM	118.15	118.2	118.15	118.19	39473
10/4/2016	3:23 PM	118.15	118.17	118.12	118.16	23269
10/4/2016	3:24 PM	118.17	118.17	118.13	118.145	16364
10/4/2016	3:25 PM	118.185	118.2	118.18	118.19	31168
10/4/2016	3:26 PM	118.18	118.2	118.17	118.18	14023
10/4/2016	3:27 PM	118.24	118.2499	118.1862	118.1862	90932
10/4/2016	3:28 PM	118.26	118.28	118.23	118.24	84857
10/4/2016	3:29 PM	118.3	118.3099	118.2693	118.2699	74677
10/4/2016	3:30 PM	118.335	118.3399	118.27	118.29	100850
10/4/2016	3:31 PM	118.33	118.35	118.32	118.34	25520
10/4/2016	3:32 PM	118.3065	118.3274	118.3	118.3274	158674
10/4/2016	3:33 PM	118.325	118.34	118.31	118.31	71687
10/4/2016	3:34 PM	118.35	118.37	118.31	118.33	26424
10/4/2016	3:35 PM	118.36	118.36	118.32	118.36	39221
10/4/2016	3:36 PM	118.32	118.36	118.32	118.35	35393
10/4/2016	3:37 PM	118.34	118.35	118.32	118.32	23955
10/4/2016	3:38 PM	118.362	118.37	118.3364	118.3364	17205
10/4/2016	3:39 PM	118.38	118.4	118.36	118.369	52423
10/4/2016	3:40 PM	118.41	118.41	118.3607	118.38	49327
10/4/2016	3:41 PM	118.42	118.46	118.41	118.41	139908
10/4/2016	3:42 PM	118.441	118.475	118.411	118.42	76452
10/4/2016	3:43 PM	118.475	118.5	118.45	118.45	105110
10/4/2016	3:44 PM	118.47	118.505	118.46	118.48	29416
10/4/2016	3:45 PM	118.445	118.49	118.44	118.47	20944
10/4/2016	3:46 PM	118.375	118.449	118.37	118.4467	55713
10/4/2016	3:47 PM	118.35	118.4	118.35	118.38	25064
10/4/2016	3:48 PM	118.35	118.38	118.34	118.36	27958
10/4/2016	3:49 PM	118.37	118.37	118.35	118.35	15061
10/4/2016	3:50 PM	118.35	118.38	118.34	118.37	60965
10/4/2016	3:51 PM	118.32	118.345	118.3	118.345	105929
10/4/2016	3:52 PM	118.33	118.33	118.29	118.33	58422
10/4/2016	3:53 PM	118.3621	118.37	118.3308	118.34	26642
10/4/2016	3:54 PM	118.36	118.38	118.33	118.37	36258
10/4/2016	3:55 PM	118.39	118.3999	118.36	118.36	59674
10/4/2016	3:56 PM	118.35	118.39	118.33	118.39	36263
10/4/2016	3:57 PM	118.34	118.355	118.33	118.35	18610
10/4/2016	3:58 PM	118.34	118.36	118.315	118.34	106131
10/4/2016	3:59 PM	118.33	118.35	118.307	118.34	67206
10/4/2016	4:00 PM	118.37	118.38	118.32	118.33	571037
10/5/2016	9:31 AM	118.72	118.76	118.7	118.7	82610
10/5/2016	9:32 AM	118.69	118.73	118.67	118.72	55487
10/5/2016	9:33 AM	118.71	118.72	118.67	118.69	33883
10/5/2016	9:34 AM	118.73	118.73	118.6701	118.7118	65600
10/5/2016	9:35 AM	118.71	118.74	118.69	118.73	64847
10/5/2016	9:36 AM	118.77	118.8	118.71	118.71	83543
10/5/2016	9:37 AM	118.79	118.79	118.755	118.7701	63922
10/5/2016	9:38 AM	118.77	118.81	118.76	118.79	48236
10/5/2016	9:39 AM	118.7763	118.81	118.75	118.77	79487
10/5/2016	9:40 AM	118.75	118.8	118.72	118.78	29989
10/5/2016	9:41 AM	118.8	118.8	118.75	118.75	19459
10/5/2016	9:42 AM	118.79	118.82	118.77	118.79	37521
10/5/2016	9:43 AM	118.7833	118.7975	118.771	118.78	25901
10/5/2016	9:44 AM	118.78	118.79	118.77	118.77	44111
10/5/2016	9:45 AM	118.81	118.81	118.771	118.79	13945
10/5/2016	9:46 AM	118.84	118.84	118.79	118.81	27493
10/5/2016	9:47 AM	118.81	118.84	118.81	118.84	31547
10/5/2016	9:48 AM	118.85	118.86	118.7969	118.81	17578
10/5/2016	9:49 AM	118.82	118.89	118.81	118.86	33849
10/5/2016	9:50 AM	118.87	118.87	118.83	118.83	10962
10/5/2016	9:51 AM	118.89	118.898	118.86	118.87	28856
10/5/2016	9:52 AM	118.8393	118.9	118.8393	118.899	18247
10/5/2016	9:53 AM	118.86	118.86	118.81	118.84	26071
10/5/2016	9:54 AM	118.8534	118.86	118.8264	118.85	12941
10/5/2016	9:55 AM	118.84	118.85	118.82	118.85	41127
10/5/2016	9:56 AM	118.83	118.85	118.83	118.84	8339
10/5/2016	9:57 AM	118.81	118.8438	118.8	118.84	15837
10/5/2016	9:58 AM	118.81	118.84	118.81	118.82	23951
10/5/2016	9:59 AM	118.82	118.83	118.81	118.81	15117
10/5/2016	10:00 AM	118.908	118.92	118.83	118.83	48134
10/5/2016	10:01 AM	118.88	118.93	118.82	118.9	88919
10/5/2016	10:02 AM	118.84	118.88	118.8	118.88	167104
10/5/2016	10:03 AM	118.84	118.84	118.77	118.84	81825
10/5/2016	10:04 AM	118.83	118.85	118.79	118.83	115463
10/5/2016	10:05 AM	118.89	118.9	118.83	118.83	30985
10/5/2016	10:06 AM	118.91	118.94	118.891	118.9	64249
10/5/2016	10:07 AM	118.96	118.98	118.9	118.9	39641
10/5/2016	10:08 AM	118.99	119	118.9792	118.9792	36837
10/5/2016	10:09 AM	119.01	119.03	118.991	118.9911	98029
10/5/2016	10:10 AM	119	119.02	119	119.01	54640
10/5/2016	10:11 AM	119	119.01	118.99	118.995	34594
10/5/2016	10:12 AM	119.0333	119.04	119.01	119.01	23676
10/5/2016	10:13 AM	119.005	119.03	118.995	119.03	44569
10/5/2016	10:14 AM	118.99	119	118.96	119	162588
10/5/2016	10:15 AM	118.99	119	118.98	119	69945
10/5/2016	10:16 AM	119.02	119.02	118.982	118.9936	65850
10/5/2016	10:17 AM	118.99	119.02	118.97	119.02	36448
10/5/2016	10:18 AM	118.98	119	118.96	118.99	42286
10/5/2016	10:19 AM	118.97	118.99	118.951	118.98	20285
10/5/2016	10:20 AM	118.92	118.98	118.91	118.9771	166336
10/5/2016	10:21 AM	118.93	118.94	118.88	118.9236	29167
10/5/2016	10:22 AM	118.91	118.94	118.8999	118.931	40501
10/5/2016	10:23 AM	118.911	118.93	118.9	118.9167	65893
10/5/2016	10:24 AM	118.89	118.93	118.88	118.91	11460
10/5/2016	10:25 AM	118.93	118.93	118.87	118.89	26162
10/5/2016	10:26 AM	118.99	118.99	118.93	118.93	23211
10/5/2016	10:27 AM	119.01	119.03	118.971	118.98	44564
10/5/2016	10:28 AM	119	119.025	119	119.015	9479
10/5/2016	10:29 AM	119.03	119.03	119	119.0006	25982
10/5/2016	10:30 AM	119.05	119.06	119.02	119.02	34550
10/5/2016	10:31 AM	119.04	119.07	119.02	119.0492	46671
10/5/2016	10:32 AM	119.02	119.0433	118.99	119.03	50466
10/5/2016	10:33 AM	118.98	119.02	118.96	119.02	58271
10/5/2016	10:34 AM	119.04	119.05	118.971	118.98	28553
10/5/2016	10:35 AM	119.03	119.04	119.01	119.04	30196
10/5/2016	10:36 AM	119.06	119.07	119.035	119.04	37285
10/5/2016	10:37 AM	119.09	119.09	119.07	119.07	34862
10/5/2016	10:38 AM	119.08	119.11	119.08	119.09	80861
10/5/2016	10:39 AM	119.06	119.085	119.045	119.08	39766
10/5/2016	10:40 AM	119.06	119.07	119.03	119.06	58401
10/5/2016	10:41 AM	119.071	119.08	119.06	119.07	17153
10/5/2016	10:42 AM	119.06	119.08	119.06	119.08	8631
10/5/2016	10:43 AM	118.99	119.0511	118.97	119.0511	30115
10/5/2016	10:44 AM	118.95	118.98	118.93	118.98	80309
10/5/2016	10:45 AM	118.9	118.94	118.86	118.94	85859
10/5/2016	10:46 AM	118.9	118.92	118.87	118.87	41352
10/5/2016	10:47 AM	118.93	118.94	118.91	118.91	10204
10/5/2016	10:48 AM	118.928	118.96	118.92	118.94	18955
10/5/2016	10:49 AM	118.87	118.91	118.86	118.91	36096
10/5/2016	10:50 AM	118.77	118.865	118.74	118.85	81642
10/5/2016	10:51 AM	118.8272	118.8299	118.77	118.77	19786
10/5/2016	10:52 AM	118.84	118.84	118.81	118.82	6657
10/5/2016	10:53 AM	118.83	118.8366	118.82	118.82	20960
10/5/2016	10:54 AM	118.84	118.84	118.801	118.83	4862
10/5/2016	10:55 AM	118.85	118.85	118.82	118.825	35569
10/5/2016	10:56 AM	118.835	118.87	118.83	118.855	113992
10/5/2016	10:57 AM	118.845	118.8606	118.835	118.835	69718
10/5/2016	10:58 AM	118.85	118.86	118.835	118.85	45489
10/5/2016	10:59 AM	118.839	118.86	118.83	118.85	53589
10/5/2016	11:00 AM	118.86	118.87	118.84	118.84	32679
10/5/2016	11:01 AM	118.84	118.85	118.81	118.85	41931
10/5/2016	11:02 AM	118.84	118.85	118.835	118.835	5361
10/5/2016	11:03 AM	118.89	118.9	118.84	118.84	61858
10/5/2016	11:04 AM	118.8793	118.89	118.8686	118.89	16628
10/5/2016	11:05 AM	118.92	118.92	118.86	118.87	19200
10/5/2016	11:06 AM	118.94	118.95	118.9079	118.921	10476
10/5/2016	11:07 AM	118.94	118.94	118.91	118.939	75236
10/5/2016	11:08 AM	118.9499	118.96	118.925	118.935	14384
10/5/2016	11:09 AM	118.93	118.95	118.93	118.9493	8033
10/5/2016	11:10 AM	118.9899	118.99	118.935	118.94	77563
10/5/2016	11:11 AM	118.94	118.99	118.94	118.99	28836
10/5/2016	11:12 AM	118.95	118.95	118.9264	118.95	4242
10/5/2016	11:13 AM	118.965	118.969	118.94	118.9499	11309
10/5/2016	11:14 AM	118.95	118.97	118.95	118.97	4318
10/5/2016	11:15 AM	118.96	118.96	118.93	118.95	23619
10/5/2016	11:16 AM	118.965	119.01	118.96	118.97	64942
10/5/2016	11:17 AM	118.97	118.98	118.9564	118.961	8692
10/5/2016	11:18 AM	118.985	118.99	118.965	118.97	9277
10/5/2016	11:19 AM	118.97	118.99	118.965	118.98	13371
10/5/2016	11:20 AM	118.93	118.96	118.93	118.95	10657
10/5/2016	11:21 AM	118.93	118.95	118.92	118.94	13599
10/5/2016	11:22 AM	118.94	118.9468	118.92	118.92	4072
10/5/2016	11:23 AM	118.89	118.96	118.89	118.94	20995
10/5/2016	11:24 AM	118.92	118.93	118.88	118.89	16189
10/5/2016	11:25 AM	118.9501	118.9501	118.9199	118.92	11860
10/5/2016	11:26 AM	118.93	118.9564	118.91	118.95	15076
10/5/2016	11:27 AM	118.97	118.97	118.93	118.93	6238
10/5/2016	11:28 AM	118.95	118.97	118.95	118.97	29141
10/5/2016	11:29 AM	118.98	118.98	118.95	118.95	14716
10/5/2016	11:30 AM	118.9872	118.99	118.95	118.9756	8124
10/5/2016	11:31 AM	119	119.01	118.9866	118.9866	61010
10/5/2016	11:32 AM	118.98	119.02	118.98	118.99	23724
10/5/2016	11:33 AM	118.985	119	118.97	118.995	53029
10/5/2016	11:34 AM	118.97	118.99	118.97	118.98	23911
10/5/2016	11:35 AM	118.98	118.99	118.96	118.97	21255
10/5/2016	11:36 AM	118.9638	118.99	118.9638	118.97	3358
10/5/2016	11:37 AM	118.94	118.97	118.93	118.9695	6057
10/5/2016	11:38 AM	118.95	118.95	118.9	118.94	17924
10/5/2016	11:39 AM	118.9601	118.9699	118.939	118.94	3623
10/5/2016	11:40 AM	118.96	118.98	118.96	118.96	46324
10/5/2016	11:41 AM	118.96	118.96	118.95	118.96	7594
10/5/2016	11:42 AM	118.96	118.96	118.93	118.95	4058
10/5/2016	11:43 AM	118.97	118.98	118.94	118.95	57932
10/5/2016	11:44 AM	118.985	118.99	118.965	118.97	41576
10/5/2016	11:45 AM	119.01	119.02	118.98	118.98	21377
10/5/2016	11:46 AM	119.03	119.07	119.02	119.02	86421
10/5/2016	11:47 AM	119.0463	119.05	119.02	119.0264	19986
10/5/2016	11:48 AM	119.059	119.06	119.04	119.05	17793
10/5/2016	11:49 AM	119.04	119.08	119.04	119.053	12283
10/5/2016	11:50 AM	119.06	119.06	119.0463	119.05	15821
10/5/2016	11:51 AM	119.06	119.06	119.054	119.06	10384
10/5/2016	11:52 AM	119.06	119.07	119.048	119.065	7013
10/5/2016	11:53 AM	119.0301	119.0568	119.0301	119.0501	3962
10/5/2016	11:54 AM	119.032	119.04	119.0101	119.04	8002
10/5/2016	11:55 AM	119.05	119.06	119.03	119.04	11739
10/5/2016	11:56 AM	119.05	119.07	119.05	119.05	10110
10/5/2016	11:57 AM	119.04	119.0599	119.04	119.05	4365
10/5/2016	11:58 AM	119.05	119.05	119.04	119.041	9591
10/5/2016	11:59 AM	119.02	119.04	119.01	119.04	4471
10/5/2016	12:00 PM	119.04	119.04	119.015	119.02	16167
10/5/2016	12:01 PM	119.03	119.05	119.0225	119.04	9330
10/5/2016	12:02 PM	119.045	119.05	119.04	119.04	9978
10/5/2016	12:03 PM	119.07	119.07	119.05	119.05	15148
10/5/2016	12:04 PM	119.08	119.09	119.07	119.079	20645
10/5/2016	12:05 PM	119.06	119.08	119.06	119.0752	7945
10/5/2016	12:06 PM	119.155	119.17	119.06	119.06	146862
10/5/2016	12:07 PM	119.14	119.17	119.14	119.16	58548
10/5/2016	12:08 PM	119.1339	119.15	119.1263	119.14	27259
10/5/2016	12:09 PM	119.11	119.14	119.11	119.13	18416
10/5/2016	12:10 PM	119.1395	119.141	119.11	119.1165	9611
10/5/2016	12:11 PM	119.13	119.1363	119.125	119.1363	7203
10/5/2016	12:12 PM	119.1401	119.15	119.13	119.13	2959
10/5/2016	12:13 PM	119.1419	119.15	119.1329	119.1401	4618
10/5/2016	12:14 PM	119.13	119.15	119.13	119.1401	11538
10/5/2016	12:15 PM	119.13	119.14	119.12	119.135	18849
10/5/2016	12:16 PM	119.13	119.13	119.1101	119.13	40866
10/5/2016	12:17 PM	119.1108	119.13	119.11	119.1201	33825
10/5/2016	12:18 PM	119.13	119.13	119.11	119.11	7341
10/5/2016	12:19 PM	119.115	119.12	119.11	119.12	3720
10/5/2016	12:20 PM	119.13	119.13	119.11	119.1142	7789
10/5/2016	12:21 PM	119.12	119.1299	119.095	119.12	19196
10/5/2016	12:22 PM	119.13	119.13	119.11	119.125	10834
10/5/2016	12:23 PM	119.1	119.119	119.1	119.119	10209
10/5/2016	12:24 PM	119.0901	119.1	119.09	119.1	50048
10/5/2016	12:25 PM	119.09	119.105	119.09	119.0986	4606
10/5/2016	12:26 PM	119.08	119.09	119.08	119.09	5054
10/5/2016	12:27 PM	119.09	119.109	119.0625	119.075	16792
10/5/2016	12:28 PM	119.09	119.1	119.09	119.1	15533
10/5/2016	12:29 PM	119.0737	119.1	119.071	119.1	6188
10/5/2016	12:30 PM	119.07	119.08	119.061	119.08	18087
10/5/2016	12:31 PM	119.09	119.1	119.0799	119.08	9330
10/5/2016	12:32 PM	119.08	119.09	119.08	119.09	1838
10/5/2016	12:33 PM	119.0801	119.089	119.08	119.085	7490
10/5/2016	12:34 PM	119.065	119.08	119.06	119.08	65003
10/5/2016	12:35 PM	119.08	119.089	119.06	119.066	11080
10/5/2016	12:36 PM	119.08	119.09	119.08	119.08	1500
10/5/2016	12:37 PM	119.07	119.08	119.07	119.08	2784
10/5/2016	12:38 PM	119.07	119.08	119.0541	119.06	6766
10/5/2016	12:39 PM	119.06	119.08	119.055	119.06	29676
10/5/2016	12:40 PM	119.08	119.08	119.051	119.06	6179
10/5/2016	12:41 PM	119.07	119.08	119.07	119.08	8267
10/5/2016	12:42 PM	119.07	119.07	119.06	119.069	2545
10/5/2016	12:43 PM	119.07	119.0749	119.07	119.07	9572
10/5/2016	12:44 PM	119.0501	119.07	119.0501	119.07	3144
10/5/2016	12:45 PM	119.06	119.065	119.05	119.0537	118588
10/5/2016	12:46 PM	119.07	119.07	119.06	119.06	2022
10/5/2016	12:47 PM	119.07	119.07	119.05	119.07	26483
10/5/2016	12:48 PM	119.07	119.09	119.07	119.08	5066
10/5/2016	12:49 PM	119.04	119.06	119.03	119.06	11605
10/5/2016	12:50 PM	119.06	119.06	119.04	119.0401	4056
10/5/2016	12:51 PM	119.07	119.079	119.055	119.06	15344
10/5/2016	12:52 PM	119.065	119.07	119.05	119.07	2337
10/5/2016	12:53 PM	119.05	119.06	119.04	119.06	11215
10/5/2016	12:54 PM	119.06	119.06	119.04	119.05	7807
10/5/2016	12:55 PM	119.04	119.0564	119.04	119.0564	9066
10/5/2016	12:56 PM	119.03	119.05	119.02	119.0457	14430
10/5/2016	12:57 PM	119.03	119.03	119.02	119.03	18077
10/5/2016	12:58 PM	119.02	119.0365	119.02	119.03	17240
10/5/2016	12:59 PM	119.0155	119.03	119.015	119.02	6079
10/5/2016	1:00 PM	119.03	119.03	119.01	119.018	15924
10/5/2016	1:01 PM	119.03	119.04	119.02	119.02	10337
10/5/2016	1:02 PM	119.06	119.06	119.03	119.03	18735
10/5/2016	1:03 PM	119.05	119.055	119.045	119.05	98659
10/5/2016	1:04 PM	119.058	119.06	119.05	119.05	33442
10/5/2016	1:05 PM	119.0738	119.0794	119.055	119.055	14312
10/5/2016	1:06 PM	119.0562	119.0959	119.0547	119.078	12177
10/5/2016	1:07 PM	119.1	119.1	119.051	119.051	6397
10/5/2016	1:08 PM	119.072	119.0955	119.072	119.0955	3113
10/5/2016	1:09 PM	119.059	119.07	119.059	119.07	2947
10/5/2016	1:10 PM	119.05	119.06	119.05	119.06	1000
10/5/2016	1:11 PM	119.041	119.05	119.041	119.05	3000
10/5/2016	1:12 PM	119.03	119.05	119.03	119.04	63157
10/5/2016	1:13 PM	119.03	119.0362	119.025	119.035	11828
10/5/2016	1:14 PM	118.99	119.0101	118.98	119.0101	25145
10/5/2016	1:15 PM	118.95	118.99	118.95	118.9847	31484
10/5/2016	1:16 PM	118.97	118.98	118.941	118.95	36578
10/5/2016	1:17 PM	118.99	118.99	118.965	118.97	13255
10/5/2016	1:18 PM	118.9899	118.9899	118.965	118.98	42976
10/5/2016	1:19 PM	118.982	118.99	118.98	118.99	1900
10/5/2016	1:20 PM	118.985	118.99	118.9753	118.9753	6827
10/5/2016	1:21 PM	118.98	118.995	118.98	118.995	820
10/5/2016	1:22 PM	118.97	118.99	118.97	118.9856	30993
10/5/2016	1:23 PM	118.975	118.98	118.975	118.975	4934
10/5/2016	1:24 PM	118.9653	118.9864	118.9601	118.98	2150
10/5/2016	1:25 PM	118.93	118.9701	118.93	118.96	14158
10/5/2016	1:26 PM	118.94	118.9499	118.93	118.94	14977
10/5/2016	1:27 PM	118.93	118.95	118.93	118.94	8273
10/5/2016	1:28 PM	118.92	118.92	118.9001	118.92	38673
10/5/2016	1:29 PM	118.9455	118.95	118.9255	118.9255	8944
10/5/2016	1:30 PM	118.9595	118.96	118.9463	118.9463	9004
10/5/2016	1:31 PM	118.95	118.97	118.945	118.96	24207
10/5/2016	1:32 PM	118.95	118.97	118.94	118.95	7726
10/5/2016	1:33 PM	118.954	118.9541	118.95	118.95	5581
10/5/2016	1:34 PM	118.965	118.97	118.9544	118.96	3940
10/5/2016	1:35 PM	118.965	118.9737	118.9638	118.965	13820
10/5/2016	1:36 PM	118.97	118.98	118.96	118.96	7656
10/5/2016	1:37 PM	118.9792	118.98	118.97	118.9725	4350
10/5/2016	1:38 PM	119.01	119.01	118.975	118.9765	18981
10/5/2016	1:39 PM	119.02	119.02	119.005	119.01	6140
10/5/2016	1:40 PM	118.985	119.0199	118.985	119.0199	7415
10/5/2016	1:41 PM	119.02	119.02	118.99	118.99	7124
10/5/2016	1:42 PM	119.02	119.03	119.015	119.0193	34177
10/5/2016	1:43 PM	119.06	119.07	119.02	119.02	25785
10/5/2016	1:44 PM	119.03	119.05	119.03	119.05	8772
10/5/2016	1:45 PM	119.0462	119.06	119.035	119.04	14800
10/5/2016	1:46 PM	119.03	119.06	119.03	119.049	40244
10/5/2016	1:47 PM	119.02	119.02	119	119.02	4483
10/5/2016	1:48 PM	119.005	119.0199	119	119.0179	2119
10/5/2016	1:49 PM	119.02	119.02	118.99	119	4929
10/5/2016	1:50 PM	119.03	119.04	119.0263	119.03	4185
10/5/2016	1:51 PM	119.0293	119.04	119.0293	119.03	5999
10/5/2016	1:52 PM	119.04	119.04	119.029	119.029	16442
10/5/2016	1:53 PM	119.04	119.0645	119.04	119.04	10292
10/5/2016	1:54 PM	119.06	119.06	119.04	119.04	18988
10/5/2016	1:55 PM	119.06	119.07	119.05	119.0655	92366
10/5/2016	1:56 PM	119.06	119.068	119.05	119.05	28158
10/5/2016	1:57 PM	119.071	119.09	119.06	119.06	36044
10/5/2016	1:58 PM	119.075	119.075	119.07	119.071	3557
10/5/2016	1:59 PM	119.075	119.0772	119.06	119.0772	26614
10/5/2016	2:00 PM	119.07	119.0899	119.07	119.08	9596
10/5/2016	2:01 PM	119.06	119.07	119.05	119.07	3355
10/5/2016	2:02 PM	119.06	119.07	119.05	119.05	10056
10/5/2016	2:03 PM	119.05	119.06	119.045	119.05	12465
10/5/2016	2:04 PM	119.05	119.065	119.05	119.06	4541
10/5/2016	2:05 PM	119	119.05	119	119.045	29950
10/5/2016	2:06 PM	119.04	119.05	119.01	119.01	13652
10/5/2016	2:07 PM	119	119.04	119	119.035	15435
10/5/2016	2:08 PM	119.02	119.03	118.999	119	21764
10/5/2016	2:09 PM	119.0315	119.0315	119.01	119.025	4058
10/5/2016	2:10 PM	118.983	119.02	118.983	119.02	29242
10/5/2016	2:11 PM	118.999	119.01	118.985	118.985	7500
10/5/2016	2:12 PM	119.008	119.0099	119	119	2129
10/5/2016	2:13 PM	119.03	119.03	118.995	119.0034	6509
10/5/2016	2:14 PM	119.05	119.05	119.0285	119.04	3252
10/5/2016	2:15 PM	119.02	119.0544	119.01	119.05	11933
10/5/2016	2:16 PM	119.03	119.04	119.02	119.02	15672
10/5/2016	2:17 PM	119.0266	119.03	119.02	119.025	7400
10/5/2016	2:18 PM	118.99	119.0239	118.99	119.0218	6632
10/5/2016	2:19 PM	119.02	119.02	118.99	118.99	4674
10/5/2016	2:20 PM	119.02	119.03	119.0165	119.02	35739
10/5/2016	2:21 PM	119.049	119.05	119.02	119.02	21477
10/5/2016	2:22 PM	119.03	119.05	119.03	119.05	1044
10/5/2016	2:23 PM	119.031	119.04	119.03	119.03	5096
10/5/2016	2:24 PM	119.0299	119.03	119.0241	119.0241	8812
10/5/2016	2:25 PM	119.0466	119.05	119.0262	119.0262	8164
10/5/2016	2:26 PM	119.05	119.06	119.05	119.05	21708
10/5/2016	2:27 PM	119.05	119.06	119.04	119.06	7844
10/5/2016	2:28 PM	119.04	119.05	119.04	119.05	5739
10/5/2016	2:29 PM	119.02	119.0361	119.02	119.03	2966
10/5/2016	2:30 PM	119	119.02	119	119.02	14831
10/5/2016	2:31 PM	119.01	119.02	119	119	12415
10/5/2016	2:32 PM	119.03	119.05	119.01	119.01	31378
10/5/2016	2:33 PM	119.015	119.04	119.01	119.04	3413
10/5/2016	2:34 PM	119.0052	119.0158	118.99	119.0158	31975
10/5/2016	2:35 PM	119.02	119.0292	119	119.0038	27081
10/5/2016	2:36 PM	119	119.0157	118.99	119.015	12152
10/5/2016	2:37 PM	118.955	119	118.95	119	47868
10/5/2016	2:38 PM	118.985	118.99	118.95	118.96	10850
10/5/2016	2:39 PM	118.98	118.9901	118.98	118.99	3691
10/5/2016	2:40 PM	118.98	118.9938	118.971	118.98	38387
10/5/2016	2:41 PM	119.03	119.04	118.97	118.97	52786
10/5/2016	2:42 PM	119.025	119.035	119.02	119.035	15677
10/5/2016	2:43 PM	118.99	119.0293	118.99	119.0293	7600
10/5/2016	2:44 PM	118.99	119	118.98	118.99	18268
10/5/2016	2:45 PM	118.9999	118.9999	118.9764	118.9764	193253
10/5/2016	2:46 PM	119.01	119.01	118.99	118.995	28680
10/5/2016	2:47 PM	118.99	119	118.99	119	7564
10/5/2016	2:48 PM	118.99	118.9999	118.98	118.9999	1040
10/5/2016	2:49 PM	118.99	119.002	118.98	118.982	10486
10/5/2016	2:50 PM	119	119.02	118.99	118.99	3684
10/5/2016	2:51 PM	119.02	119.03	119.01	119.01	15095
10/5/2016	2:52 PM	119.011	119.02	119	119.02	4073
10/5/2016	2:53 PM	119.0001	119.02	118.9935	119.0101	312919
10/5/2016	2:54 PM	119.01	119.01	118.985	119	56953
10/5/2016	2:55 PM	118.99	119.01	118.9842	119.01	16008
10/5/2016	2:56 PM	118.9962	118.9962	118.97	118.98	4903
10/5/2016	2:57 PM	118.992	119	118.9843	119	4766
10/5/2016	2:58 PM	119.02	119.02	119	119	5294
10/5/2016	2:59 PM	119.02	119.0261	119.02	119.02	2579
10/5/2016	3:00 PM	119.02	119.04	119.02	119.03	9700
10/5/2016	3:01 PM	119.04	119.06	119.02	119.03	31935
10/5/2016	3:02 PM	119.06	119.06	119.04	119.04	40370
10/5/2016	3:03 PM	119.0652	119.0899	119.055	119.06	38170
10/5/2016	3:04 PM	119.09	119.09	119.06	119.065	24678
10/5/2016	3:05 PM	119.09	119.09	119.08	119.085	21058
10/5/2016	3:06 PM	119.06	119.08	119.06	119.08	11394
10/5/2016	3:07 PM	119.05	119.06	119.05	119.06	6533
10/5/2016	3:08 PM	119.0501	119.06	119.035	119.0438	42343
10/5/2016	3:09 PM	119.04	119.06	119.03	119.06	26088
10/5/2016	3:10 PM	119.024	119.048	119.024	119.04	11171
10/5/2016	3:11 PM	119.04	119.04	119.0237	119.0237	6029
10/5/2016	3:12 PM	119.021	119.05	119.0201	119.05	5601
10/5/2016	3:13 PM	119.029	119.03	119.02	119.02	14092
10/5/2016	3:14 PM	119.024	119.0299	119.02	119.0213	3775
10/5/2016	3:15 PM	119.01	119.0258	119	119.02	10093
10/5/2016	3:16 PM	119.01	119.0175	119.005	119.015	17295
10/5/2016	3:17 PM	118.955	119	118.95	119	27586
10/5/2016	3:18 PM	118.902	118.9558	118.89	118.95	66819
10/5/2016	3:19 PM	118.9	118.9106	118.89	118.91	21723
10/5/2016	3:20 PM	118.9	118.9158	118.89	118.89	38587
10/5/2016	3:21 PM	118.84	118.881	118.8101	118.88	375782
10/5/2016	3:22 PM	118.835	118.84	118.82	118.83	49489
10/5/2016	3:23 PM	118.8292	118.845	118.825	118.84	7669
10/5/2016	3:24 PM	118.85	118.86	118.81	118.82	10807
10/5/2016	3:25 PM	118.83	118.85	118.83	118.84	19919
10/5/2016	3:26 PM	118.83	118.84	118.82	118.83	85323
10/5/2016	3:27 PM	118.84	118.84	118.825	118.83	54766
10/5/2016	3:28 PM	118.81	118.86	118.81	118.85	54753
10/5/2016	3:29 PM	118.775	118.81	118.77	118.81	80203
10/5/2016	3:30 PM	118.77	118.787	118.77	118.78	19307
10/5/2016	3:31 PM	118.79	118.8	118.76	118.77	82514
10/5/2016	3:32 PM	118.8	118.82	118.7801	118.8	52263
10/5/2016	3:33 PM	118.8035	118.82	118.79	118.79	17388
10/5/2016	3:34 PM	118.8	118.81	118.78	118.8	21877
10/5/2016	3:35 PM	118.83	118.84	118.79	118.79	9546
10/5/2016	3:36 PM	118.82	118.84	118.81	118.8263	30990
10/5/2016	3:37 PM	118.825	118.84	118.8138	118.82	62009
10/5/2016	3:38 PM	118.84	118.85	118.83	118.83	21081
10/5/2016	3:39 PM	118.84	118.84	118.825	118.84	24035
10/5/2016	3:40 PM	118.83	118.8462	118.83	118.845	17705
10/5/2016	3:41 PM	118.81	118.84	118.81	118.84	12565
10/5/2016	3:42 PM	118.835	118.839	118.81	118.82	31072
10/5/2016	3:43 PM	118.83	118.85	118.8238	118.84	7358
10/5/2016	3:44 PM	118.86	118.86	118.82	118.82	32920
10/5/2016	3:45 PM	118.84	118.86	118.84	118.85	25642
10/5/2016	3:46 PM	118.81	118.84	118.81	118.84	13038
10/5/2016	3:47 PM	118.81	118.83	118.8	118.81	53771
10/5/2016	3:48 PM	118.8	118.82	118.8	118.8199	89812
10/5/2016	3:49 PM	118.78	118.8	118.773	118.8	246878
10/5/2016	3:50 PM	118.805	118.805	118.77	118.79	55008
10/5/2016	3:51 PM	118.81	118.82	118.8	118.8	38080
10/5/2016	3:52 PM	118.8115	118.82	118.8	118.8	76929
10/5/2016	3:53 PM	118.805	118.83	118.805	118.82	32800
10/5/2016	3:54 PM	118.7999	118.81	118.78	118.8	29765
10/5/2016	3:55 PM	118.775	118.8	118.77	118.79	14925
10/5/2016	3:56 PM	118.79	118.79	118.76	118.77	58746
10/5/2016	3:57 PM	118.8015	118.81	118.78	118.78	34904
10/5/2016	3:58 PM	118.83	118.83	118.8	118.81	38953
10/5/2016	3:59 PM	118.84	118.85	118.82	118.83	174359
10/5/2016	4:00 PM	118.79	118.845	118.77	118.84	461429
10/6/2016	9:31 AM	118.71	118.74	118.61	118.65	102084
10/6/2016	9:32 AM	118.68	118.72	118.67	118.7	124587
10/6/2016	9:33 AM	118.615	118.7	118.59	118.6908	93261
10/6/2016	9:34 AM	118.64	118.66	118.58	118.61	84535
10/6/2016	9:35 AM	118.55	118.68	118.55	118.65	79391
10/6/2016	9:36 AM	118.46	118.59	118.46	118.57	109598
10/6/2016	9:37 AM	118.41	118.48	118.41	118.47	82985
10/6/2016	9:38 AM	118.46	118.47	118.4	118.41	95078
10/6/2016	9:39 AM	118.5	118.51	118.45	118.45	52198
10/6/2016	9:40 AM	118.49	118.5	118.4201	118.49	40662
10/6/2016	9:41 AM	118.44	118.48	118.41	118.48	27806
10/6/2016	9:42 AM	118.46	118.49	118.45	118.45	46104
10/6/2016	9:43 AM	118.49	118.49	118.44	118.47	45034
10/6/2016	9:44 AM	118.48	118.5144	118.46	118.47	54648
10/6/2016	9:45 AM	118.52	118.54	118.47	118.48	35222
10/6/2016	9:46 AM	118.51	118.555	118.51	118.53	30305
10/6/2016	9:47 AM	118.51	118.51	118.47	118.49	34735
10/6/2016	9:48 AM	118.49	118.52	118.49	118.5	11929
10/6/2016	9:49 AM	118.53	118.55	118.47	118.48	46660
10/6/2016	9:50 AM	118.49	118.53	118.48	118.53	18407
10/6/2016	9:51 AM	118.39	118.48	118.375	118.48	75975
10/6/2016	9:52 AM	118.39	118.42	118.38	118.39	54362
10/6/2016	9:53 AM	118.4	118.41	118.38	118.38	39317
10/6/2016	9:54 AM	118.38	118.395	118.36	118.39	60897
10/6/2016	9:55 AM	118.3864	118.41	118.38	118.39	22293
10/6/2016	9:56 AM	118.35	118.381	118.32	118.381	65349
10/6/2016	9:57 AM	118.38	118.3811	118.34	118.3486	58061
10/6/2016	9:58 AM	118.42	118.42	118.365	118.3744	12041
10/6/2016	9:59 AM	118.46	118.47	118.425	118.43	50984
10/6/2016	10:00 AM	118.44	118.485	118.44	118.47	19401
10/6/2016	10:01 AM	118.45	118.46	118.43	118.43	77793
10/6/2016	10:02 AM	118.41	118.45	118.39	118.45	47537
10/6/2016	10:03 AM	118.42	118.45	118.4	118.4	57246
10/6/2016	10:04 AM	118.45	118.45	118.4	118.4	21548
10/6/2016	10:05 AM	118.4775	118.5	118.459	118.46	43637
10/6/2016	10:06 AM	118.45	118.4962	118.44	118.47	11949
10/6/2016	10:07 AM	118.43	118.468	118.425	118.45	36876
10/6/2016	10:08 AM	118.44	118.455	118.42	118.42	31190
10/6/2016	10:09 AM	118.4201	118.47	118.42	118.44	124865
10/6/2016	10:10 AM	118.419	118.46	118.41	118.4227	39188
10/6/2016	10:11 AM	118.48	118.48	118.42	118.42	22756
10/6/2016	10:12 AM	118.47	118.49	118.46	118.48	12994
10/6/2016	10:13 AM	118.45	118.49	118.44	118.47	19973
10/6/2016	10:14 AM	118.46	118.46	118.42	118.44	27958
10/6/2016	10:15 AM	118.48	118.48	118.44	118.4685	4800
10/6/2016	10:16 AM	118.4564	118.48	118.4564	118.4747	16621
10/6/2016	10:17 AM	118.47	118.47	118.44	118.45	30675
10/6/2016	10:18 AM	118.43	118.48	118.42	118.47	50568
10/6/2016	10:19 AM	118.479	118.479	118.44	118.44	22256
10/6/2016	10:20 AM	118.47	118.49	118.44	118.47	20987
10/6/2016	10:21 AM	118.45	118.48	118.45	118.47	10559
10/6/2016	10:22 AM	118.405	118.4572	118.4	118.4572	24908
10/6/2016	10:23 AM	118.42	118.43	118.4	118.41	65790
10/6/2016	10:24 AM	118.47	118.47	118.43	118.43	25109
10/6/2016	10:25 AM	118.492	118.505	118.45	118.48	28149
10/6/2016	10:26 AM	118.48	118.5	118.47	118.5	20355
10/6/2016	10:27 AM	118.459	118.475	118.45	118.475	8637
10/6/2016	10:28 AM	118.48	118.49	118.44	118.44	21936
10/6/2016	10:29 AM	118.52	118.52	118.47	118.49	25034
10/6/2016	10:30 AM	118.5	118.54	118.5	118.52	22489
10/6/2016	10:31 AM	118.47	118.5099	118.46	118.5	29876
10/6/2016	10:32 AM	118.48	118.485	118.46	118.46	11004
10/6/2016	10:33 AM	118.43	118.49	118.42	118.48	38558
10/6/2016	10:34 AM	118.38	118.42	118.36	118.42	29006
10/6/2016	10:35 AM	118.4	118.41	118.385	118.39	69427
10/6/2016	10:36 AM	118.38	118.41	118.38	118.41	7249
10/6/2016	10:37 AM	118.38	118.41	118.37	118.38	11632
10/6/2016	10:38 AM	118.47	118.47	118.38	118.38	8567
10/6/2016	10:39 AM	118.46	118.48	118.46	118.47	9848
10/6/2016	10:40 AM	118.45	118.46	118.43	118.45	4494
10/6/2016	10:41 AM	118.44	118.47	118.44	118.45	11605
10/6/2016	10:42 AM	118.45	118.45	118.435	118.45	12258
10/6/2016	10:43 AM	118.43	118.469	118.43	118.45	12672
10/6/2016	10:44 AM	118.48	118.48	118.421	118.43	10862
10/6/2016	10:45 AM	118.47	118.505	118.46	118.48	13263
10/6/2016	10:46 AM	118.51	118.51	118.47	118.47	65804
10/6/2016	10:47 AM	118.49	118.509	118.48	118.5	12337
10/6/2016	10:48 AM	118.505	118.5195	118.5	118.5	15764
10/6/2016	10:49 AM	118.49	118.51	118.48	118.51	23595
10/6/2016	10:50 AM	118.53	118.54	118.5	118.5	24286
10/6/2016	10:51 AM	118.5	118.53	118.48	118.53	41725
10/6/2016	10:52 AM	118.5366	118.55	118.5	118.5	16877
10/6/2016	10:53 AM	118.51	118.5399	118.5001	118.53	21780
10/6/2016	10:54 AM	118.5201	118.535	118.5	118.51	12272
10/6/2016	10:55 AM	118.5267	118.53	118.51	118.52	4064
10/6/2016	10:56 AM	118.49	118.525	118.49	118.525	4375
10/6/2016	10:57 AM	118.49	118.49	118.46	118.48	15174
10/6/2016	10:58 AM	118.535	118.55	118.485	118.49	14775
10/6/2016	10:59 AM	118.53	118.54	118.5201	118.53	17448
10/6/2016	11:00 AM	118.52	118.54	118.51	118.54	51531
10/6/2016	11:01 AM	118.52	118.53	118.49	118.51	8952
10/6/2016	11:02 AM	118.51	118.52	118.51	118.52	2803
10/6/2016	11:03 AM	118.49	118.53	118.47	118.53	6423
10/6/2016	11:04 AM	118.43	118.48	118.425	118.48	9188
10/6/2016	11:05 AM	118.45	118.45	118.43	118.44	27450
10/6/2016	11:06 AM	118.41	118.45	118.41	118.45	37396
10/6/2016	11:07 AM	118.4	118.4201	118.4	118.42	7371
10/6/2016	11:08 AM	118.34	118.41	118.34	118.41	41953
10/6/2016	11:09 AM	118.275	118.35	118.26	118.34	55274
10/6/2016	11:10 AM	118.21	118.28	118.2	118.27	94481
10/6/2016	11:11 AM	118.24	118.245	118.185	118.21	124845
10/6/2016	11:12 AM	118.19	118.24	118.18	118.235	65862
10/6/2016	11:13 AM	118.22	118.23	118.19	118.19	116903
10/6/2016	11:14 AM	118.19	118.22	118.19	118.22	66519
10/6/2016	11:15 AM	118.18	118.2	118.18	118.19	38000
10/6/2016	11:16 AM	118.19	118.21	118.18	118.18	84750
10/6/2016	11:17 AM	118.17	118.2	118.15	118.1945	32258
10/6/2016	11:18 AM	118.2003	118.21	118.17	118.18	48562
10/6/2016	11:19 AM	118.19	118.21	118.19	118.2	25355
10/6/2016	11:20 AM	118.175	118.2	118.16	118.2	69230
10/6/2016	11:21 AM	118.19	118.195	118.1748	118.18	40096
10/6/2016	11:22 AM	118.19	118.2	118.19	118.1911	28117
10/6/2016	11:23 AM	118.2	118.2	118.1764	118.19	13775
10/6/2016	11:24 AM	118.181	118.2	118.18	118.2	9188
10/6/2016	11:25 AM	118.248	118.25	118.19	118.19	79390
10/6/2016	11:26 AM	118.35	118.36	118.24	118.24	118873
10/6/2016	11:27 AM	118.35	118.37	118.34	118.36	31767
10/6/2016	11:28 AM	118.37	118.37	118.35	118.35	27965
10/6/2016	11:29 AM	118.38	118.38	118.35	118.37	38248
10/6/2016	11:30 AM	118.461	118.47	118.38	118.38	110629
10/6/2016	11:31 AM	118.45	118.48	118.43	118.469	76086
10/6/2016	11:32 AM	118.47	118.475	118.45	118.46	28141
10/6/2016	11:33 AM	118.45	118.48	118.45	118.48	31679
10/6/2016	11:34 AM	118.475	118.475	118.43	118.4499	19905
10/6/2016	11:35 AM	118.44	118.48	118.44	118.48	13404
10/6/2016	11:36 AM	118.44	118.461	118.44	118.44	10697
10/6/2016	11:37 AM	118.455	118.46	118.425	118.44	12436
10/6/2016	11:38 AM	118.47	118.479	118.46	118.4699	6237
10/6/2016	11:39 AM	118.47	118.487	118.46	118.47	9725
10/6/2016	11:40 AM	118.49	118.5	118.47	118.48	26621
10/6/2016	11:41 AM	118.5	118.5	118.48	118.495	43483
10/6/2016	11:42 AM	118.45	118.5	118.45	118.49	7952
10/6/2016	11:43 AM	118.47	118.47	118.47	118.47	3824
10/6/2016	11:44 AM	118.45	118.49	118.45	118.47	7041
10/6/2016	11:45 AM	118.4655	118.48	118.451	118.451	3598
10/6/2016	11:46 AM	118.49	118.52	118.47	118.47	37922
10/6/2016	11:47 AM	118.51	118.52	118.49	118.49	15836
10/6/2016	11:48 AM	118.735	118.735	118.51	118.52	136037
10/6/2016	11:49 AM	118.75	118.82	118.74	118.75	220632
10/6/2016	11:50 AM	118.78	118.79	118.75	118.75	78148
10/6/2016	11:51 AM	118.85	118.88	118.78	118.79	140656
10/6/2016	11:52 AM	118.915	118.95	118.8339	118.85	132844
10/6/2016	11:53 AM	118.89	118.92	118.86	118.92	89133
10/6/2016	11:54 AM	118.88	118.9	118.86	118.8962	39550
10/6/2016	11:55 AM	118.87	118.88	118.85	118.875	16104
10/6/2016	11:56 AM	118.84	118.87	118.84	118.87	51019
10/6/2016	11:57 AM	118.869	118.87	118.83	118.85	71482
10/6/2016	11:58 AM	118.85	118.87	118.85	118.861	17561
10/6/2016	11:59 AM	118.84	118.88	118.84	118.851	22012
10/6/2016	12:00 PM	118.8399	118.85	118.8	118.83	143139
10/6/2016	12:01 PM	118.87	118.89	118.8445	118.8445	32681
10/6/2016	12:02 PM	118.89	118.9015	118.87	118.87	25479
10/6/2016	12:03 PM	118.8301	118.887	118.83	118.88	31687
10/6/2016	12:04 PM	118.86	118.86	118.8456	118.85	3670
10/6/2016	12:05 PM	118.88	118.88	118.85	118.86	27587
10/6/2016	12:06 PM	118.89	118.9	118.87	118.88	28416
10/6/2016	12:07 PM	118.93	118.981	118.8955	118.9	61222
10/6/2016	12:08 PM	118.85	118.94	118.85	118.93	15935
10/6/2016	12:09 PM	118.82	118.8648	118.815	118.85	29529
10/6/2016	12:10 PM	118.81	118.83	118.79	118.82	36252
10/6/2016	12:11 PM	118.81	118.82	118.77	118.8	18262
10/6/2016	12:12 PM	118.82	118.83	118.81	118.81	3635
10/6/2016	12:13 PM	118.83	118.83	118.8	118.81	15965
10/6/2016	12:14 PM	118.82	118.8362	118.82	118.82	4960
10/6/2016	12:15 PM	118.8075	118.815	118.805	118.81	11772
10/6/2016	12:16 PM	118.8275	118.83	118.81	118.81	15611
10/6/2016	12:17 PM	118.81	118.82	118.8	118.82	9715
10/6/2016	12:18 PM	118.7989	118.81	118.785	118.81	21243
10/6/2016	12:19 PM	118.82	118.83	118.8	118.8	6736
10/6/2016	12:20 PM	118.81	118.82	118.81	118.82	22701
10/6/2016	12:21 PM	118.81	118.81	118.79	118.79	13589
10/6/2016	12:22 PM	118.8	118.8173	118.79	118.7901	28983
10/6/2016	12:23 PM	118.821	118.83	118.802	118.81	15012
10/6/2016	12:24 PM	118.84	118.84	118.81	118.8207	17283
10/6/2016	12:25 PM	118.82	118.86	118.82	118.84	23119
10/6/2016	12:26 PM	118.8201	118.8363	118.8091	118.83	4136
10/6/2016	12:27 PM	118.86	118.86	118.83	118.85	9446
10/6/2016	12:28 PM	118.85	118.88	118.85	118.8644	2929
10/6/2016	12:29 PM	118.82	118.84	118.82	118.84	7250
10/6/2016	12:30 PM	118.84	118.87	118.8299	118.8299	54258
10/6/2016	12:31 PM	118.849	118.849	118.82	118.82	327
10/6/2016	12:32 PM	118.88	118.88	118.84	118.8499	18989
10/6/2016	12:33 PM	118.87	118.88	118.87	118.88	4100
10/6/2016	12:34 PM	118.85	118.87	118.85	118.86	5900
10/6/2016	12:35 PM	118.86	118.867	118.845	118.85	25747
10/6/2016	12:36 PM	118.85	118.8696	118.84	118.8696	5700
10/6/2016	12:37 PM	118.84	118.8466	118.82	118.84	8888
10/6/2016	12:38 PM	118.82	118.83	118.81	118.83	2481
10/6/2016	12:39 PM	118.82	118.82	118.79	118.81	24115
10/6/2016	12:40 PM	118.79	118.819	118.7875	118.81	5765
10/6/2016	12:41 PM	118.79	118.8099	118.7801	118.7801	4500
10/6/2016	12:42 PM	118.8	118.82	118.78	118.785	13610
10/6/2016	12:43 PM	118.795	118.809	118.79	118.796	6416
10/6/2016	12:44 PM	118.77	118.7956	118.77	118.7956	13793
10/6/2016	12:45 PM	118.75	118.7761	118.73	118.77	39913
10/6/2016	12:46 PM	118.79	118.8	118.745	118.75	18461
10/6/2016	12:47 PM	118.77	118.8	118.7601	118.8	17272
10/6/2016	12:48 PM	118.78	118.79	118.775	118.78	4677
10/6/2016	12:49 PM	118.773	118.785	118.77	118.78	8459
10/6/2016	12:50 PM	118.8	118.8	118.77	118.77	7640
10/6/2016	12:51 PM	118.79	118.8	118.79	118.8	1022
10/6/2016	12:52 PM	118.78	118.8	118.78	118.79	7812
10/6/2016	12:53 PM	118.79	118.8	118.785	118.79	15400
10/6/2016	12:54 PM	118.77	118.79	118.77	118.79	14800
10/6/2016	12:55 PM	118.83	118.84	118.785	118.79	19109
10/6/2016	12:56 PM	118.8401	118.841	118.825	118.825	16284
10/6/2016	12:57 PM	118.8244	118.84	118.815	118.84	9422
10/6/2016	12:58 PM	118.83	118.84	118.82	118.82	26388
10/6/2016	12:59 PM	118.77	118.82	118.77	118.82	20528
10/6/2016	1:00 PM	118.78	118.78	118.765	118.77	28976
10/6/2016	1:01 PM	118.77	118.79	118.77	118.77	13288
10/6/2016	1:02 PM	118.77	118.79	118.765	118.77	6207
10/6/2016	1:03 PM	118.77	118.79	118.76	118.778	15633
10/6/2016	1:04 PM	118.76	118.77	118.755	118.76	10202
10/6/2016	1:05 PM	118.76	118.7601	118.7501	118.7601	8735
10/6/2016	1:06 PM	118.76	118.7701	118.76	118.76	5804
10/6/2016	1:07 PM	118.78	118.78	118.76	118.77	2227
10/6/2016	1:08 PM	118.78	118.79	118.7764	118.7764	25353
10/6/2016	1:09 PM	118.78	118.78	118.76	118.78	3800
10/6/2016	1:10 PM	118.7489	118.77	118.7439	118.77	8140
10/6/2016	1:11 PM	118.735	118.75	118.72	118.75	12132
10/6/2016	1:12 PM	118.72	118.7434	118.71	118.74	7201
10/6/2016	1:13 PM	118.75	118.75	118.72	118.73	10226
10/6/2016	1:14 PM	118.76	118.77	118.75	118.77	19908
10/6/2016	1:15 PM	118.76	118.76	118.75	118.76	2086
10/6/2016	1:16 PM	118.782	118.79	118.76	118.76	1250
10/6/2016	1:17 PM	118.77	118.78	118.77	118.78	4889
10/6/2016	1:18 PM	118.76	118.77	118.755	118.77	2425
10/6/2016	1:19 PM	118.76	118.78	118.76	118.7699	20556
10/6/2016	1:20 PM	118.75	118.76	118.74	118.76	14658
10/6/2016	1:21 PM	118.7599	118.765	118.75	118.75	2245
10/6/2016	1:22 PM	118.7765	118.7772	118.75	118.76	27275
10/6/2016	1:23 PM	118.77	118.78	118.7699	118.77	2105
10/6/2016	1:24 PM	118.79	118.8	118.75	118.78	38919
10/6/2016	1:25 PM	118.79	118.8	118.78	118.79	17682
10/6/2016	1:26 PM	118.77	118.79	118.77	118.79	6119
10/6/2016	1:27 PM	118.77	118.77	118.76	118.7677	3182
10/6/2016	1:28 PM	118.78	118.78	118.77	118.777	1691
10/6/2016	1:29 PM	118.8	118.8	118.78	118.78	11470
10/6/2016	1:30 PM	118.789	118.79	118.7889	118.79	1316
10/6/2016	1:31 PM	118.83	118.83	118.78	118.78	20584
10/6/2016	1:32 PM	118.8052	118.82	118.8	118.82	8281
10/6/2016	1:33 PM	118.81	118.81	118.7957	118.8034	10700
10/6/2016	1:34 PM	118.82	118.82	118.8	118.81	5373
10/6/2016	1:35 PM	118.8	118.825	118.8	118.825	3595
10/6/2016	1:36 PM	118.79	118.8	118.79	118.8	3009
10/6/2016	1:37 PM	118.77	118.79	118.77	118.7809	13883
10/6/2016	1:38 PM	118.76	118.77	118.76	118.77	468
10/6/2016	1:39 PM	118.73	118.76	118.73	118.76	18215
10/6/2016	1:40 PM	118.73	118.74	118.721	118.73	13600
10/6/2016	1:41 PM	118.7361	118.7361	118.7155	118.7266	7929
10/6/2016	1:42 PM	118.73	118.74	118.73	118.74	1600
10/6/2016	1:43 PM	118.709	118.73	118.709	118.73	2000
10/6/2016	1:44 PM	118.71	118.71	118.69	118.71	29628
10/6/2016	1:45 PM	118.74	118.74	118.72	118.72	15863
10/6/2016	1:46 PM	118.7333	118.75	118.73	118.7452	5602
10/6/2016	1:47 PM	118.74	118.74	118.7389	118.74	1800
10/6/2016	1:48 PM	118.74	118.75	118.74	118.74	13374
10/6/2016	1:49 PM	118.76	118.76	118.7394	118.7394	7188
10/6/2016	1:50 PM	118.72	118.761	118.72	118.761	3088
10/6/2016	1:51 PM	118.72	118.721	118.72	118.721	4278
10/6/2016	1:52 PM	118.73	118.73	118.7036	118.71	2985
10/6/2016	1:53 PM	118.74	118.7494	118.73	118.73	11214
10/6/2016	1:54 PM	118.75	118.758	118.735	118.735	1146
10/6/2016	1:55 PM	118.78	118.81	118.745	118.75	56973
10/6/2016	1:56 PM	118.77	118.78	118.76	118.78	9146
10/6/2016	1:57 PM	118.7562	118.77	118.7562	118.76	1156
10/6/2016	1:58 PM	118.73	118.751	118.73	118.751	2950
10/6/2016	1:59 PM	118.73	118.75	118.72	118.72	8566
10/6/2016	2:00 PM	118.71	118.7399	118.7089	118.7399	18514
10/6/2016	2:01 PM	118.74	118.74	118.7	118.71	45220
10/6/2016	2:02 PM	118.76	118.76	118.73	118.73	11135
10/6/2016	2:03 PM	118.735	118.75	118.73	118.75	2653
10/6/2016	2:04 PM	118.74	118.74	118.73	118.7386	3120
10/6/2016	2:05 PM	118.79	118.83	118.74	118.74	118236
10/6/2016	2:06 PM	118.83	118.85	118.795	118.795	11250
10/6/2016	2:07 PM	118.83	118.83	118.81	118.83	16688
10/6/2016	2:08 PM	118.79	118.84	118.79	118.83	46599
10/6/2016	2:09 PM	118.8	118.8	118.79	118.79	500
10/6/2016	2:10 PM	118.78	118.79	118.7775	118.79	1926
10/6/2016	2:11 PM	118.77	118.78	118.76	118.78	59396
10/6/2016	2:12 PM	118.81	118.81	118.78	118.78	9423
10/6/2016	2:13 PM	118.7932	118.8	118.79	118.8	4840
10/6/2016	2:14 PM	118.8001	118.81	118.798	118.798	1350
10/6/2016	2:15 PM	118.83	118.8348	118.81	118.81	7550
10/6/2016	2:16 PM	118.81	118.84	118.81	118.84	5099
10/6/2016	2:17 PM	118.775	118.8089	118.775	118.8089	11410
10/6/2016	2:18 PM	118.775	118.79	118.7738	118.78	3575
10/6/2016	2:19 PM	118.7766	118.79	118.775	118.775	19720
10/6/2016	2:20 PM	118.7957	118.8	118.78	118.78	6639
10/6/2016	2:21 PM	118.8236	118.83	118.81	118.81	11808
10/6/2016	2:22 PM	118.8	118.8267	118.8	118.8267	25517
10/6/2016	2:23 PM	118.79	118.8	118.79	118.8	3148
10/6/2016	2:24 PM	118.82	118.82	118.7889	118.79	14138
10/6/2016	2:25 PM	118.8	118.811	118.79	118.811	2996
10/6/2016	2:26 PM	118.81	118.82	118.79	118.8	7954
10/6/2016	2:27 PM	118.858	118.88	118.81	118.81	36335
10/6/2016	2:28 PM	118.85	118.86	118.84	118.86	4782
10/6/2016	2:29 PM	118.82	118.8698	118.82	118.86	9086
10/6/2016	2:30 PM	118.819	118.8225	118.81	118.8225	11780
10/6/2016	2:31 PM	118.83	118.83	118.81	118.82	14430
10/6/2016	2:32 PM	118.83	118.85	118.83	118.84	16972
10/6/2016	2:33 PM	118.821	118.836	118.82	118.836	776
10/6/2016	2:34 PM	118.84	118.855	118.828	118.828	11007
10/6/2016	2:35 PM	118.831	118.8399	118.83	118.835	3859
10/6/2016	2:36 PM	118.82	118.84	118.81	118.84	4501
10/6/2016	2:37 PM	118.7999	118.82	118.78	118.82	22597
10/6/2016	2:38 PM	118.79	118.79	118.77	118.78	6455
10/6/2016	2:39 PM	118.84	118.84	118.79	118.79	24436
10/6/2016	2:40 PM	118.81	118.84	118.81	118.835	6758
10/6/2016	2:41 PM	118.808	118.81	118.79	118.81	24800
10/6/2016	2:42 PM	118.81	118.82	118.808	118.808	2316
10/6/2016	2:43 PM	118.8	118.81	118.79	118.81	15918
10/6/2016	2:44 PM	118.83	118.83	118.8	118.81	3298
10/6/2016	2:45 PM	118.83	118.85	118.82	118.83	8105
10/6/2016	2:46 PM	118.77	118.84	118.77	118.8389	28829
10/6/2016	2:47 PM	118.74	118.77	118.72	118.77	68341
10/6/2016	2:48 PM	118.74	118.75	118.73	118.74	9729
10/6/2016	2:49 PM	118.74	118.75	118.7357	118.7475	6198
10/6/2016	2:50 PM	118.75	118.75	118.7381	118.745	3454
10/6/2016	2:51 PM	118.7634	118.77	118.73	118.74	7990
10/6/2016	2:52 PM	118.76	118.775	118.75	118.765	10661
10/6/2016	2:53 PM	118.78	118.78	118.765	118.77	3714
10/6/2016	2:54 PM	118.78	118.81	118.78	118.79	11979
10/6/2016	2:55 PM	118.78	118.799	118.78	118.784	16426
10/6/2016	2:56 PM	118.789	118.7899	118.7742	118.78	13507
10/6/2016	2:57 PM	118.79	118.8	118.7852	118.7852	13052
10/6/2016	2:58 PM	118.78	118.8	118.78	118.79	12272
10/6/2016	2:59 PM	118.77	118.7889	118.77	118.78	16267
10/6/2016	3:00 PM	118.77	118.775	118.76	118.77	6242
10/6/2016	3:01 PM	118.8	118.8	118.775	118.775	38445
10/6/2016	3:02 PM	118.7989	118.8	118.79	118.8	2896
10/6/2016	3:03 PM	118.81	118.82	118.79	118.7901	5137
10/6/2016	3:04 PM	118.82	118.829	118.8069	118.82	7446
10/6/2016	3:05 PM	118.825	118.835	118.82	118.82	1600
10/6/2016	3:06 PM	118.86	118.88	118.83	118.83	17072
10/6/2016	3:07 PM	118.85	118.865	118.845	118.8599	14022
10/6/2016	3:08 PM	118.84	118.85	118.84	118.845	9907
10/6/2016	3:09 PM	118.84	118.84	118.83	118.84	1923
10/6/2016	3:10 PM	118.84	118.84	118.825	118.83	11836
10/6/2016	3:11 PM	118.825	118.8406	118.825	118.8406	3797
10/6/2016	3:12 PM	118.81	118.83	118.8048	118.829	10447
10/6/2016	3:13 PM	118.801	118.805	118.781	118.805	9008
10/6/2016	3:14 PM	118.81	118.81	118.8094	118.8094	1861
10/6/2016	3:15 PM	118.81	118.81	118.8	118.8	1350
10/6/2016	3:16 PM	118.8161	118.82	118.792	118.8062	11449
10/6/2016	3:17 PM	118.83	118.835	118.815	118.815	30580
10/6/2016	3:18 PM	118.76	118.83	118.76	118.83	18589
10/6/2016	3:19 PM	118.76	118.77	118.75	118.75	12843
10/6/2016	3:20 PM	118.725	118.76	118.72	118.76	23147
10/6/2016	3:21 PM	118.75	118.76	118.73	118.73	23110
10/6/2016	3:22 PM	118.74	118.7599	118.735	118.75	20355
10/6/2016	3:23 PM	118.7697	118.7697	118.75	118.75	11234
10/6/2016	3:24 PM	118.755	118.765	118.74	118.761	4709
10/6/2016	3:25 PM	118.78	118.785	118.75	118.75	17428
10/6/2016	3:26 PM	118.78	118.78	118.77	118.78	12195
10/6/2016	3:27 PM	118.78	118.79	118.78	118.7899	13090
10/6/2016	3:28 PM	118.7641	118.79	118.76	118.78	13010
10/6/2016	3:29 PM	118.74	118.778	118.74	118.778	4489
10/6/2016	3:30 PM	118.74	118.755	118.733	118.74	23022
10/6/2016	3:31 PM	118.71	118.735	118.7	118.735	30836
10/6/2016	3:32 PM	118.73	118.745	118.7092	118.7092	17957
10/6/2016	3:33 PM	118.751	118.755	118.72	118.73	9109
10/6/2016	3:34 PM	118.8	118.8	118.76	118.76	26382
10/6/2016	3:35 PM	118.84	118.84	118.8	118.81	10250
10/6/2016	3:36 PM	118.82	118.835	118.8037	118.83	9671
10/6/2016	3:37 PM	118.79	118.825	118.79	118.82	4542
10/6/2016	3:38 PM	118.81	118.815	118.79	118.79	4595
10/6/2016	3:39 PM	118.81	118.81	118.79	118.81	6888
10/6/2016	3:40 PM	118.81	118.82	118.802	118.802	21871
10/6/2016	3:41 PM	118.78	118.82	118.78	118.81	28017
10/6/2016	3:42 PM	118.78	118.798	118.775	118.78	9755
10/6/2016	3:43 PM	118.81	118.8175	118.7899	118.7899	11265
10/6/2016	3:44 PM	118.8	118.82	118.8	118.81	12432
10/6/2016	3:45 PM	118.785	118.81	118.78	118.8	11778
10/6/2016	3:46 PM	118.78	118.8	118.77	118.785	24072
10/6/2016	3:47 PM	118.76	118.795	118.76	118.78	10943
10/6/2016	3:48 PM	118.795	118.795	118.769	118.769	7487
10/6/2016	3:49 PM	118.78	118.8	118.78	118.79	13220
10/6/2016	3:50 PM	118.76	118.7896	118.76	118.78	87344
10/6/2016	3:51 PM	118.75	118.751	118.73	118.75	37790
10/6/2016	3:52 PM	118.75	118.76	118.735	118.755	62277
10/6/2016	3:53 PM	118.775	118.78	118.741	118.75	61881
10/6/2016	3:54 PM	118.78	118.79	118.77	118.78	60580
10/6/2016	3:55 PM	118.76	118.79	118.76	118.78	90137
10/6/2016	3:56 PM	118.77	118.78	118.75	118.76	24936
10/6/2016	3:57 PM	118.73	118.77	118.7218	118.77	53883
10/6/2016	3:58 PM	118.74	118.75	118.73	118.73	52451
10/6/2016	3:59 PM	118.76	118.76	118.7313	118.74	30727
10/6/2016	4:00 PM	118.73	118.76	118.72	118.76	329690
10/7/2016	9:31 AM	118.91	119.01	118.86	118.87	436087
10/7/2016	9:32 AM	118.75	118.96	118.74	118.92	179755
10/7/2016	9:33 AM	118.8	118.84	118.695	118.75	131763
10/7/2016	9:34 AM	118.83	118.85	118.78	118.78	77336
10/7/2016	9:35 AM	118.71	118.83	118.67	118.82	140704
10/7/2016	9:36 AM	118.63	118.71	118.56	118.7	170545
10/7/2016	9:37 AM	118.7	118.72	118.59	118.63	60133
10/7/2016	9:38 AM	118.68	118.71	118.64	118.69	114071
10/7/2016	9:39 AM	118.68	118.7	118.6399	118.68	50482
10/7/2016	9:40 AM	118.79	118.85	118.66	118.68	70207
10/7/2016	9:41 AM	118.75	118.81	118.74	118.8	24380
10/7/2016	9:42 AM	118.74	118.81	118.74	118.77	32814
10/7/2016	9:43 AM	118.65	118.75	118.65	118.75	42995
10/7/2016	9:44 AM	118.66	118.7001	118.62	118.65	128261
10/7/2016	9:45 AM	118.52	118.6564	118.5	118.65	104620
10/7/2016	9:46 AM	118.59	118.6	118.51	118.52	60517
10/7/2016	9:47 AM	118.51	118.58	118.46	118.58	95979
10/7/2016	9:48 AM	118.42	118.51	118.37	118.51	108295
10/7/2016	9:49 AM	118.5	118.51	118.41	118.41	109494
10/7/2016	9:50 AM	118.33	118.5	118.31	118.5	79645
10/7/2016	9:51 AM	118.36	118.3683	118.3	118.34	120263
10/7/2016	9:52 AM	118.42	118.43	118.36	118.37	33510
10/7/2016	9:53 AM	118.47	118.47	118.4	118.415	37504
10/7/2016	9:54 AM	118.48	118.51	118.46	118.48	43515
10/7/2016	9:55 AM	118.47	118.56	118.47	118.486	170966
10/7/2016	9:56 AM	118.5	118.53	118.48	118.48	28971
10/7/2016	9:57 AM	118.42	118.5	118.4	118.5	38324
10/7/2016	9:58 AM	118.48	118.5	118.415	118.42	18902
10/7/2016	9:59 AM	118.5238	118.5238	118.47	118.47	27283
10/7/2016	10:00 AM	118.47	118.55	118.46	118.53	51999
10/7/2016	10:01 AM	118.51	118.53	118.47	118.47	52333
10/7/2016	10:02 AM	118.55	118.58	118.5	118.52	53942
10/7/2016	10:03 AM	118.49	118.54	118.48	118.54	32232
10/7/2016	10:04 AM	118.53	118.56	118.4808	118.49	14845
10/7/2016	10:05 AM	118.5	118.53	118.48	118.53	29563
10/7/2016	10:06 AM	118.5308	118.55	118.455	118.48	24633
10/7/2016	10:07 AM	118.52	118.55	118.5	118.54	62485
10/7/2016	10:08 AM	118.57	118.6	118.53	118.53	29269
10/7/2016	10:09 AM	118.56	118.57	118.53	118.56	17169
10/7/2016	10:10 AM	118.63	118.63	118.55	118.56	44969
10/7/2016	10:11 AM	118.6199	118.64	118.61	118.62	14687
10/7/2016	10:12 AM	118.65	118.66	118.62	118.62	22900
10/7/2016	10:13 AM	118.68	118.6899	118.635	118.65	37779
10/7/2016	10:14 AM	118.71	118.71	118.675	118.68	69994
10/7/2016	10:15 AM	118.7	118.71	118.67	118.71	141502
10/7/2016	10:16 AM	118.68	118.715	118.67	118.7	53046
10/7/2016	10:17 AM	118.69	118.69	118.67	118.68	8792
10/7/2016	10:18 AM	118.67	118.7	118.66	118.7	7675
10/7/2016	10:19 AM	118.62	118.67	118.59	118.66	156174
10/7/2016	10:20 AM	118.66	118.68	118.62	118.63	27533
10/7/2016	10:21 AM	118.62	118.655	118.6	118.65	23576
10/7/2016	10:22 AM	118.655	118.655	118.62	118.62	53245
10/7/2016	10:23 AM	118.66	118.67	118.63	118.66	42256
10/7/2016	10:24 AM	118.615	118.65	118.6	118.65	26136
10/7/2016	10:25 AM	118.64	118.64	118.61	118.61	5626
10/7/2016	10:26 AM	118.71	118.73	118.64	118.64	48366
10/7/2016	10:27 AM	118.6687	118.71	118.6687	118.71	11675
10/7/2016	10:28 AM	118.66	118.675	118.66	118.67	17935
10/7/2016	10:29 AM	118.64	118.68	118.64	118.65	3122
10/7/2016	10:30 AM	118.66	118.6662	118.6225	118.63	6249
10/7/2016	10:31 AM	118.64	118.66	118.62	118.66	9775
10/7/2016	10:32 AM	118.63	118.66	118.63	118.64	20653
10/7/2016	10:33 AM	118.61	118.63	118.58	118.63	26889
10/7/2016	10:34 AM	118.56	118.6	118.56	118.6	19427
10/7/2016	10:35 AM	118.549	118.56	118.53	118.56	49924
10/7/2016	10:36 AM	118.55	118.56	118.53	118.53	13486
10/7/2016	10:37 AM	118.54	118.569	118.5356	118.55	11218
10/7/2016	10:38 AM	118.48	118.545	118.48	118.53	22432
10/7/2016	10:39 AM	118.51	118.5664	118.46	118.47	112706
10/7/2016	10:40 AM	118.64	118.66	118.52	118.52	45976
10/7/2016	10:41 AM	118.595	118.66	118.5802	118.64	22045
10/7/2016	10:42 AM	118.62	118.64	118.591	118.595	15777
10/7/2016	10:43 AM	118.59	118.63	118.58	118.625	16190
10/7/2016	10:44 AM	118.63	118.6699	118.58	118.58	38728
10/7/2016	10:45 AM	118.55	118.64	118.53	118.64	27991
10/7/2016	10:46 AM	118.57	118.6	118.55	118.55	10551
10/7/2016	10:47 AM	118.56	118.57	118.559	118.56	15604
10/7/2016	10:48 AM	118.55	118.57	118.55	118.55	14485
10/7/2016	10:49 AM	118.535	118.545	118.52	118.54	16111
10/7/2016	10:50 AM	118.52	118.54	118.49	118.53	8632
10/7/2016	10:51 AM	118.5402	118.59	118.53	118.53	10179
10/7/2016	10:52 AM	118.52	118.56	118.5	118.54	64166
10/7/2016	10:53 AM	118.54	118.54	118.5	118.527	14024
10/7/2016	10:54 AM	118.51	118.52	118.5	118.51	2898
10/7/2016	10:55 AM	118.52	118.56	118.52	118.52	4898
10/7/2016	10:56 AM	118.464	118.51	118.44	118.51	35104
10/7/2016	10:57 AM	118.47	118.4725	118.445	118.46	8443
10/7/2016	10:58 AM	118.4364	118.48	118.425	118.48	12903
10/7/2016	10:59 AM	118.45	118.46	118.43	118.43	10165
10/7/2016	11:00 AM	118.44	118.455	118.44	118.449	16430
10/7/2016	11:01 AM	118.42	118.458	118.39	118.44	39505
10/7/2016	11:02 AM	118.45	118.45	118.41	118.42	12025
10/7/2016	11:03 AM	118.455	118.47	118.44	118.45	25317
10/7/2016	11:04 AM	118.44	118.455	118.4367	118.45	23775
10/7/2016	11:05 AM	118.42	118.45	118.391	118.44	207058
10/7/2016	11:06 AM	118.459	118.46	118.42	118.42	10800
10/7/2016	11:07 AM	118.47	118.486	118.46	118.46	4378
10/7/2016	11:08 AM	118.49	118.5	118.46	118.4668	25215
10/7/2016	11:09 AM	118.49	118.495	118.48	118.49	14785
10/7/2016	11:10 AM	118.5	118.5	118.48	118.49	9169
10/7/2016	11:11 AM	118.49	118.5	118.475	118.5	6500
10/7/2016	11:12 AM	118.495	118.5	118.45	118.47	13414
10/7/2016	11:13 AM	118.52	118.54	118.4834	118.5	16518
10/7/2016	11:14 AM	118.53	118.53	118.51	118.5101	19262
10/7/2016	11:15 AM	118.5	118.525	118.49	118.52	6187
10/7/2016	11:16 AM	118.48	118.5	118.47	118.49	6711
10/7/2016	11:17 AM	118.54	118.541	118.48	118.48	27747
10/7/2016	11:18 AM	118.5334	118.56	118.5241	118.54	40162
10/7/2016	11:19 AM	118.53	118.55	118.53	118.53	10241
10/7/2016	11:20 AM	118.53	118.57	118.53	118.54	51901
10/7/2016	11:21 AM	118.58	118.58	118.511	118.54	32941
10/7/2016	11:22 AM	118.55	118.6	118.55	118.59	16717
10/7/2016	11:23 AM	118.565	118.57	118.55	118.56	6398
10/7/2016	11:24 AM	118.55	118.57	118.55	118.57	9820
10/7/2016	11:25 AM	118.5225	118.549	118.5225	118.54	15667
10/7/2016	11:26 AM	118.53	118.5399	118.5152	118.53	7735
10/7/2016	11:27 AM	118.51	118.52	118.51	118.52	5066
10/7/2016	11:28 AM	118.49	118.515	118.485	118.5	7337
10/7/2016	11:29 AM	118.5087	118.52	118.48	118.49	21049
10/7/2016	11:30 AM	118.49	118.515	118.49	118.5	6477
10/7/2016	11:31 AM	118.52	118.526	118.4771	118.49	7773
10/7/2016	11:32 AM	118.5	118.53	118.5	118.52	6010
10/7/2016	11:33 AM	118.4701	118.5	118.46	118.498	11684
10/7/2016	11:34 AM	118.44	118.47	118.44	118.47	6000
10/7/2016	11:35 AM	118.36	118.44	118.35	118.44	247705
10/7/2016	11:36 AM	118.35	118.38	118.35	118.36	58040
10/7/2016	11:37 AM	118.33	118.35	118.3255	118.35	51118
10/7/2016	11:38 AM	118.291	118.35	118.29	118.33	38035
10/7/2016	11:39 AM	118.25	118.32	118.25	118.2951	126253
10/7/2016	11:40 AM	118.2389	118.2699	118.22	118.25	119708
10/7/2016	11:41 AM	118.23	118.24	118.22	118.24	28047
10/7/2016	11:42 AM	118.21	118.2499	118.21	118.23	57164
10/7/2016	11:43 AM	118.19	118.22	118.19	118.22	12022
10/7/2016	11:44 AM	118.165	118.21	118.16	118.1962	54623
10/7/2016	11:45 AM	118.07	118.16	118.07	118.16	90643
10/7/2016	11:46 AM	118.045	118.08	118.03	118.08	176319
10/7/2016	11:47 AM	117.99	118.0456	117.9607	118.04	134679
10/7/2016	11:48 AM	117.94	117.98	117.89	117.98	107752
10/7/2016	11:49 AM	117.98	117.995	117.95	117.95	100788
10/7/2016	11:50 AM	117.97	117.98	117.93	117.98	157169
10/7/2016	11:51 AM	117.9382	117.97	117.91	117.97	40007
10/7/2016	11:52 AM	117.95	117.95	117.93	117.94	16980
10/7/2016	11:53 AM	117.95	117.96	117.9	117.9401	65153
10/7/2016	11:54 AM	117.985	117.99	117.93	117.94	47192
10/7/2016	11:55 AM	118	118.01	117.98	117.99	116528
10/7/2016	11:56 AM	118.025	118.04	117.99	117.99	117304
10/7/2016	11:57 AM	118.05	118.05	118.02	118.02	71657
10/7/2016	11:58 AM	118.055	118.069	118.05	118.05	50039
10/7/2016	11:59 AM	118.06	118.07	118.05	118.0562	13038
10/7/2016	12:00 PM	118.02	118.055	118.02	118.055	37131
10/7/2016	12:01 PM	118.19	118.24	118.015	118.015	172013
10/7/2016	12:02 PM	118.1	118.2	118.09	118.175	69451
10/7/2016	12:03 PM	118.12	118.12	118.09	118.1	80089
10/7/2016	12:04 PM	118.12	118.17	118.12	118.12	29340
10/7/2016	12:05 PM	118.08	118.155	118.05	118.13	64978
10/7/2016	12:06 PM	118.05	118.09	118.05	118.08	44651
10/7/2016	12:07 PM	118.06	118.08	118	118.05	43418
10/7/2016	12:08 PM	118.13	118.145	118.0645	118.07	29383
10/7/2016	12:09 PM	118.15	118.169	118.125	118.125	35194
10/7/2016	12:10 PM	118.14	118.1569	118.12	118.14	33672
10/7/2016	12:11 PM	118.11	118.16	118.11	118.13	10890
10/7/2016	12:12 PM	118.0501	118.1	118.0501	118.1	65229
10/7/2016	12:13 PM	118.02	118.07	118.02	118.06	22385
10/7/2016	12:14 PM	118.09	118.09	118.024	118.03	23811
10/7/2016	12:15 PM	118.13	118.15	118.095	118.1	55776
10/7/2016	12:16 PM	118.095	118.12	118.08	118.12	23846
10/7/2016	12:17 PM	118.08	118.1	118.05	118.1	35910
10/7/2016	12:18 PM	118.06	118.07	118.05	118.07	41043
10/7/2016	12:19 PM	118.06	118.07	118.035	118.055	9854
10/7/2016	12:20 PM	118.07	118.08	118.05	118.07	134557
10/7/2016	12:21 PM	118.01	118.1064	118.01	118.07	44536
10/7/2016	12:22 PM	118.085	118.085	118.01	118.01	16735
10/7/2016	12:23 PM	118.11	118.12	118.0752	118.0752	13743
10/7/2016	12:24 PM	118.06	118.12	118.06	118.11	38602
10/7/2016	12:25 PM	118.03	118.08	118.02	118.07	29430
10/7/2016	12:26 PM	118.04	118.06	118.01	118.03	25711
10/7/2016	12:27 PM	118.0292	118.06	118.0292	118.04	55684
10/7/2016	12:28 PM	118.04	118.05	118	118.02	22071
10/7/2016	12:29 PM	118.055	118.07	118.03	118.03	50465
10/7/2016	12:30 PM	118.08	118.09	118.035	118.0562	17223
10/7/2016	12:31 PM	118.05	118.07	118.04	118.07	53128
10/7/2016	12:32 PM	118.04	118.09	118.04	118.05	148193
10/7/2016	12:33 PM	118.03	118.043	118.02	118.04	16521
10/7/2016	12:34 PM	118.0347	118.04	118.01	118.02	38946
10/7/2016	12:35 PM	118.029	118.09	118.029	118.0354	64292
10/7/2016	12:36 PM	118.0163	118.02	118	118.01	14580
10/7/2016	12:37 PM	118.05	118.06	118.01	118.01	11550
10/7/2016	12:38 PM	118.03	118.0762	118.03	118.0585	30774
10/7/2016	12:39 PM	118.001	118.02	118	118.01	10590
10/7/2016	12:40 PM	117.98	118.01	117.97	118	28625
10/7/2016	12:41 PM	118.035	118.035	117.98	117.98	13045
10/7/2016	12:42 PM	118	118.03	117.99	118.03	33395
10/7/2016	12:43 PM	117.96	118.005	117.9502	118.005	24317
10/7/2016	12:44 PM	117.975	117.975	117.95	117.95	11511
10/7/2016	12:45 PM	117.9988	118.01	117.98	117.98	12155
10/7/2016	12:46 PM	118	118	117.99	117.99	1300
10/7/2016	12:47 PM	118.05	118.05	117.99	118	121025
10/7/2016	12:48 PM	118.1	118.11	118.05	118.05	54326
10/7/2016	12:49 PM	118.135	118.14	118.09	118.1	25760
10/7/2016	12:50 PM	118.12	118.14	118.101	118.14	36120
10/7/2016	12:51 PM	118.1	118.12	118.09	118.12	5153
10/7/2016	12:52 PM	118.085	118.11	118.08	118.09	10032
10/7/2016	12:53 PM	118.05	118.0863	118.05	118.08	7799
10/7/2016	12:54 PM	118.07	118.1	118.06	118.06	21799
10/7/2016	12:55 PM	118.06	118.08	118.06	118.06	18091
10/7/2016	12:56 PM	118.081	118.1	118.058	118.065	40341
10/7/2016	12:57 PM	118.07	118.09	118.07	118.0859	11445
10/7/2016	12:58 PM	118.06	118.08	118.06	118.061	7953
10/7/2016	12:59 PM	118.1169	118.12	118.064	118.07	4936
10/7/2016	1:00 PM	118.12	118.13	118.1134	118.1134	7090
10/7/2016	1:01 PM	118.12	118.13	118.11	118.12	23937
10/7/2016	1:02 PM	118.06	118.12	118.06	118.12	15849
10/7/2016	1:03 PM	118.035	118.08	118.01	118.06	47601
10/7/2016	1:04 PM	118.08	118.09	118.04	118.04	48437
10/7/2016	1:05 PM	118.09	118.09	118.07	118.09	87577
10/7/2016	1:06 PM	118.09	118.1	118.08	118.08	43236
10/7/2016	1:07 PM	118.12	118.12	118.081	118.095	27702
10/7/2016	1:08 PM	118.12	118.14	118.1	118.13	12657
10/7/2016	1:09 PM	118.125	118.125	118.09	118.11	9915
10/7/2016	1:10 PM	118.14	118.14	118.11	118.12	12103
10/7/2016	1:11 PM	118.139	118.18	118.13	118.13	22392
10/7/2016	1:12 PM	118.12	118.14	118.12	118.14	11938
10/7/2016	1:13 PM	118.11	118.13	118.108	118.115	18412
10/7/2016	1:14 PM	118.08	118.11	118.08	118.1012	6678
10/7/2016	1:15 PM	118.109	118.12	118.09	118.09	22981
10/7/2016	1:16 PM	118.08	118.1	118.07	118.1	26863
10/7/2016	1:17 PM	118.135	118.14	118.08	118.08	10721
10/7/2016	1:18 PM	118.1305	118.1362	118.13	118.13	610
10/7/2016	1:19 PM	118.111	118.14	118.11	118.14	11250
10/7/2016	1:20 PM	118.11	118.13	118.1	118.13	11983
10/7/2016	1:21 PM	118.145	118.16	118.11	118.11	22593
10/7/2016	1:22 PM	118.12	118.14	118.12	118.14	20101
10/7/2016	1:23 PM	118.09	118.11	118.08	118.11	41325
10/7/2016	1:24 PM	118.11	118.1163	118.1	118.1	21134
10/7/2016	1:25 PM	118.11	118.12	118.11	118.116	3115
10/7/2016	1:26 PM	118.165	118.17	118.11	118.11	10923
10/7/2016	1:27 PM	118.24	118.245	118.18	118.18	89320
10/7/2016	1:28 PM	118.26	118.28	118.24	118.24	76450
10/7/2016	1:29 PM	118.3	118.31	118.26	118.266	87073
10/7/2016	1:30 PM	118.32	118.35	118.29	118.2901	65011
10/7/2016	1:31 PM	118.34	118.36	118.31	118.325	135269
10/7/2016	1:32 PM	118.32	118.36	118.32	118.34	17966
10/7/2016	1:33 PM	118.34	118.37	118.33	118.33	9711
10/7/2016	1:34 PM	118.41	118.44	118.3449	118.35	77353
10/7/2016	1:35 PM	118.43	118.46	118.41	118.41	58804
10/7/2016	1:36 PM	118.44	118.46	118.435	118.435	27089
10/7/2016	1:37 PM	118.42	118.4493	118.42	118.4493	23418
10/7/2016	1:38 PM	118.431	118.45	118.42	118.42	33529
10/7/2016	1:39 PM	118.48	118.5	118.432	118.432	48361
10/7/2016	1:40 PM	118.495	118.5	118.48	118.4864	52075
10/7/2016	1:41 PM	118.58	118.58	118.49	118.49	95638
10/7/2016	1:42 PM	118.55	118.585	118.545	118.58	69163
10/7/2016	1:43 PM	118.53	118.55	118.53	118.54	28478
10/7/2016	1:44 PM	118.53	118.539	118.52	118.52	47078
10/7/2016	1:45 PM	118.51	118.53	118.49	118.53	47870
10/7/2016	1:46 PM	118.51	118.53	118.5	118.51	10281
10/7/2016	1:47 PM	118.52	118.55	118.52	118.52	53901
10/7/2016	1:48 PM	118.52	118.53	118.51	118.53	28329
10/7/2016	1:49 PM	118.5	118.528	118.5	118.52	7512
10/7/2016	1:50 PM	118.53	118.54	118.501	118.501	32835
10/7/2016	1:51 PM	118.53	118.54	118.525	118.5325	18512
10/7/2016	1:52 PM	118.51	118.53	118.51	118.53	32397
10/7/2016	1:53 PM	118.5	118.52	118.49	118.51	10084
10/7/2016	1:54 PM	118.48	118.5006	118.48	118.5	4478
10/7/2016	1:55 PM	118.48	118.5	118.48	118.49	6501
10/7/2016	1:56 PM	118.49	118.5	118.47	118.485	8529
10/7/2016	1:57 PM	118.49	118.51	118.4834	118.4966	10265
10/7/2016	1:58 PM	118.5	118.5	118.47	118.5	11045
10/7/2016	1:59 PM	118.49	118.4962	118.49	118.49	7740
10/7/2016	2:00 PM	118.5	118.5001	118.49	118.4906	5187
10/7/2016	2:01 PM	118.53	118.5333	118.5	118.5	8071
10/7/2016	2:02 PM	118.53	118.54	118.5264	118.54	10250
10/7/2016	2:03 PM	118.52	118.53	118.52	118.521	5146
10/7/2016	2:04 PM	118.5	118.52	118.49	118.51	13298
10/7/2016	2:05 PM	118.46	118.51	118.46	118.51	22358
10/7/2016	2:06 PM	118.44	118.465	118.43	118.465	29918
10/7/2016	2:07 PM	118.433	118.46	118.433	118.44	12362
10/7/2016	2:08 PM	118.43	118.4451	118.43	118.44	46278
10/7/2016	2:09 PM	118.43	118.4499	118.4243	118.43	19484
10/7/2016	2:10 PM	118.48	118.48	118.44	118.44	15366
10/7/2016	2:11 PM	118.525	118.525	118.47	118.48	7229
10/7/2016	2:12 PM	118.531	118.56	118.52	118.52	12212
10/7/2016	2:13 PM	118.59	118.6	118.53	118.53	34576
10/7/2016	2:14 PM	118.53	118.5911	118.53	118.58	24044
10/7/2016	2:15 PM	118.54	118.545	118.53	118.537	7200
10/7/2016	2:16 PM	118.52	118.55	118.52	118.55	25519
10/7/2016	2:17 PM	118.54	118.56	118.53	118.53	9772
10/7/2016	2:18 PM	118.49	118.565	118.49	118.54	46010
10/7/2016	2:19 PM	118.5	118.51	118.46	118.49	28305
10/7/2016	2:20 PM	118.5	118.52	118.49	118.51	7249
10/7/2016	2:21 PM	118.51	118.5207	118.5	118.51	8101
10/7/2016	2:22 PM	118.54	118.54	118.52	118.53	4106
10/7/2016	2:23 PM	118.5499	118.55	118.53	118.53	15209
10/7/2016	2:24 PM	118.525	118.54	118.52	118.54	8135
10/7/2016	2:25 PM	118.53	118.535	118.5162	118.52	11840
10/7/2016	2:26 PM	118.54	118.55	118.51	118.54	17804
10/7/2016	2:27 PM	118.57	118.57	118.55	118.55	8965
10/7/2016	2:28 PM	118.58	118.59	118.57	118.579	14327
10/7/2016	2:29 PM	118.55	118.57	118.55	118.57	4191
10/7/2016	2:30 PM	118.54	118.56	118.54	118.55	5970
10/7/2016	2:31 PM	118.58	118.58	118.54	118.54	6817
10/7/2016	2:32 PM	118.59	118.61	118.58	118.58	18179
10/7/2016	2:33 PM	118.6	118.6	118.57	118.58	12454
10/7/2016	2:34 PM	118.61	118.61	118.592	118.6	9493
10/7/2016	2:35 PM	118.63	118.63	118.59	118.6	57784
10/7/2016	2:36 PM	118.62	118.62	118.6074	118.62	11241
10/7/2016	2:37 PM	118.57	118.6164	118.56	118.6164	31055
10/7/2016	2:38 PM	118.57	118.575	118.555	118.57	11928
10/7/2016	2:39 PM	118.57	118.57	118.56	118.57	10480
10/7/2016	2:40 PM	118.57	118.59	118.57	118.57	33318
10/7/2016	2:41 PM	118.57	118.588	118.57	118.58	14652
10/7/2016	2:42 PM	118.57	118.57	118.5566	118.57	29599
10/7/2016	2:43 PM	118.565	118.57	118.56	118.57	7759
10/7/2016	2:44 PM	118.58	118.58	118.55	118.56	21208
10/7/2016	2:45 PM	118.58	118.5901	118.58	118.58	27351
10/7/2016	2:46 PM	118.61	118.62	118.578	118.58	14588
10/7/2016	2:47 PM	118.61	118.64	118.61	118.62	11854
10/7/2016	2:48 PM	118.64	118.64	118.62	118.62	14232
10/7/2016	2:49 PM	118.59	118.64	118.58	118.64	48313
10/7/2016	2:50 PM	118.58	118.59	118.56	118.58	16458
10/7/2016	2:51 PM	118.59	118.6	118.58	118.5838	3479
10/7/2016	2:52 PM	118.574	118.59	118.56	118.585	26658
10/7/2016	2:53 PM	118.59	118.59	118.57	118.578	12480
10/7/2016	2:54 PM	118.56	118.6	118.56	118.59	5866
10/7/2016	2:55 PM	118.5639	118.5639	118.55	118.56	15234
10/7/2016	2:56 PM	118.59	118.59	118.57	118.57	10836
10/7/2016	2:57 PM	118.6199	118.62	118.6	118.6	32360
10/7/2016	2:58 PM	118.614	118.62	118.5901	118.618	24873
10/7/2016	2:59 PM	118.59	118.61	118.58	118.61	6109
10/7/2016	3:00 PM	118.58	118.61	118.57	118.5999	14530
10/7/2016	3:01 PM	118.62	118.63	118.59	118.59	17003
10/7/2016	3:02 PM	118.58	118.63	118.58	118.63	13014
10/7/2016	3:03 PM	118.57	118.57	118.55	118.57	23278
10/7/2016	3:04 PM	118.58	118.59	118.57	118.58	9622
10/7/2016	3:05 PM	118.56	118.58	118.55	118.58	67984
10/7/2016	3:06 PM	118.575	118.575	118.55	118.56	3434
10/7/2016	3:07 PM	118.57	118.58	118.57	118.575	8294
10/7/2016	3:08 PM	118.5636	118.57	118.5636	118.57	2824
10/7/2016	3:09 PM	118.53	118.569	118.52	118.569	51471
10/7/2016	3:10 PM	118.52	118.53	118.51	118.53	8495
10/7/2016	3:11 PM	118.54	118.545	118.5	118.515	16635
10/7/2016	3:12 PM	118.55	118.56	118.54	118.54	20517
10/7/2016	3:13 PM	118.5431	118.55	118.54	118.54	16380
10/7/2016	3:14 PM	118.531	118.55	118.52	118.54	8895
10/7/2016	3:15 PM	118.52	118.54	118.5141	118.5367	21756
10/7/2016	3:16 PM	118.505	118.52	118.5025	118.516	3301
10/7/2016	3:17 PM	118.52	118.5301	118.51	118.51	17906
10/7/2016	3:18 PM	118.51	118.52	118.5	118.51	17169
10/7/2016	3:19 PM	118.5	118.52	118.5	118.5171	13133
10/7/2016	3:20 PM	118.46	118.505	118.46	118.505	15979
10/7/2016	3:21 PM	118.48	118.485	118.46	118.47	10000
10/7/2016	3:22 PM	118.48	118.51	118.475	118.475	58816
10/7/2016	3:23 PM	118.485	118.49	118.471	118.49	3364
10/7/2016	3:24 PM	118.505	118.51	118.48	118.4899	9606
10/7/2016	3:25 PM	118.51	118.515	118.49	118.5	34236
10/7/2016	3:26 PM	118.5097	118.51	118.49	118.5	15089
10/7/2016	3:27 PM	118.51	118.52	118.505	118.515	6750
10/7/2016	3:28 PM	118.51	118.53	118.51	118.51	20098
10/7/2016	3:29 PM	118.53	118.54	118.52	118.52	23741
10/7/2016	3:30 PM	118.55	118.55	118.5399	118.54	82251
10/7/2016	3:31 PM	118.5625	118.58	118.55	118.55	85875
10/7/2016	3:32 PM	118.57	118.58	118.56	118.569	30648
10/7/2016	3:33 PM	118.56	118.585	118.55	118.575	19633
10/7/2016	3:34 PM	118.53	118.57	118.53	118.56	131322
10/7/2016	3:35 PM	118.53	118.5499	118.52	118.54	12836
10/7/2016	3:36 PM	118.54	118.5445	118.52	118.52	17086
10/7/2016	3:37 PM	118.56	118.56	118.54	118.54	76845
10/7/2016	3:38 PM	118.54	118.57	118.53	118.56	103835
10/7/2016	3:39 PM	118.535	118.54	118.52	118.53	56585
10/7/2016	3:40 PM	118.5	118.535	118.5	118.53	20402
10/7/2016	3:41 PM	118.5	118.52	118.49	118.5	43404
10/7/2016	3:42 PM	118.51	118.52	118.49	118.4907	28446
10/7/2016	3:43 PM	118.515	118.52	118.505	118.509	28617
10/7/2016	3:44 PM	118.5	118.516	118.5	118.51	55070
10/7/2016	3:45 PM	118.465	118.5	118.46	118.5	25232
10/7/2016	3:46 PM	118.46	118.48	118.46	118.47	22696
10/7/2016	3:47 PM	118.49	118.5009	118.45	118.45	20283
10/7/2016	3:48 PM	118.49	118.499	118.475	118.49	20001
10/7/2016	3:49 PM	118.49	118.5	118.48	118.49	24890
10/7/2016	3:50 PM	118.5	118.5	118.47	118.48	63858
10/7/2016	3:51 PM	118.56	118.56	118.5	118.5014	269114
10/7/2016	3:52 PM	118.56	118.57	118.56	118.56	202116
10/7/2016	3:53 PM	118.57	118.58	118.55	118.56	58936
10/7/2016	3:54 PM	118.57	118.58	118.5625	118.57	55325
10/7/2016	3:55 PM	118.555	118.57	118.54	118.57	43772
10/7/2016	3:56 PM	118.58	118.585	118.54	118.55	54243
10/7/2016	3:57 PM	118.58	118.5853	118.56	118.58	17615
10/7/2016	3:58 PM	118.6	118.6	118.57	118.58	52039
10/7/2016	3:59 PM	118.57	118.61	118.57	118.595	204757
10/7/2016	4:00 PM	118.47	118.57	118.45	118.57	345709
10/10/2016	9:31 AM	119.14	119.14	119.06	119.065	165012
10/10/2016	9:32 AM	119.07	119.14	119.03	119.14	109679
10/10/2016	9:33 AM	119.1	119.1	119.04	119.07	84650
10/10/2016	9:34 AM	119.14	119.15	119.08	119.1	189206
10/10/2016	9:35 AM	119.16	119.17	119.12	119.14	175667
10/10/2016	9:36 AM	119.17	119.203	119.15	119.16	78648
10/10/2016	9:37 AM	119.2	119.21	119.15	119.18	123108
10/10/2016	9:38 AM	119.19	119.21	119.16	119.195	19016
10/10/2016	9:39 AM	119.1595	119.21	119.14	119.193	67811
10/10/2016	9:40 AM	119.15	119.16	119.1295	119.15	70062
10/10/2016	9:41 AM	119.24	119.26	119.15	119.17	113963
10/10/2016	9:42 AM	119.22	119.2499	119.2139	119.24	53594
10/10/2016	9:43 AM	119.23	119.26	119.19	119.23	120827
10/10/2016	9:44 AM	119.25	119.2577	119.2136	119.24	29371
10/10/2016	9:45 AM	119.26	119.29	119.23	119.2599	89007
10/10/2016	9:46 AM	119.305	119.31	119.25	119.27	140331
10/10/2016	9:47 AM	119.32	119.33	119.297	119.31	62856
10/10/2016	9:48 AM	119.32	119.33	119.29	119.32	124335
10/10/2016	9:49 AM	119.34	119.34	119.3	119.32	72495
10/10/2016	9:50 AM	119.39	119.41	119.33	119.34	77708
10/10/2016	9:51 AM	119.395	119.42	119.383	119.4	48123
10/10/2016	9:52 AM	119.35	119.4	119.34	119.395	54911
10/10/2016	9:53 AM	119.35	119.365	119.34	119.3595	22384
10/10/2016	9:54 AM	119.375	119.38	119.35	119.35	12388
10/10/2016	9:55 AM	119.4	119.4	119.3739	119.3739	10374
10/10/2016	9:56 AM	119.39	119.418	119.39	119.4	12205
10/10/2016	9:57 AM	119.405	119.42	119.4	119.4	42284
10/10/2016	9:58 AM	119.4	119.41	119.39	119.4	69580
10/10/2016	9:59 AM	119.399	119.41	119.3876	119.41	39342
10/10/2016	10:00 AM	119.385	119.405	119.38	119.391	34509
10/10/2016	10:01 AM	119.41	119.42	119.39	119.39	92857
10/10/2016	10:02 AM	119.38	119.4058	119.38	119.405	41024
10/10/2016	10:03 AM	119.395	119.4	119.3827	119.3862	41948
10/10/2016	10:04 AM	119.405	119.41	119.385	119.39	32429
10/10/2016	10:05 AM	119.39	119.4	119.38	119.4	29276
10/10/2016	10:06 AM	119.405	119.415	119.39	119.4	135608
10/10/2016	10:07 AM	119.41	119.43	119.4	119.41	96106
10/10/2016	10:08 AM	119.39	119.42	119.39	119.41	62713
10/10/2016	10:09 AM	119.38	119.42	119.38	119.39	74552
10/10/2016	10:10 AM	119.37	119.385	119.35	119.38	96778
10/10/2016	10:11 AM	119.39	119.4	119.368	119.375	27065
10/10/2016	10:12 AM	119.4	119.4	119.38	119.38	10868
10/10/2016	10:13 AM	119.325	119.405	119.32	119.4	90934
10/10/2016	10:14 AM	119.35	119.355	119.33	119.33	25799
10/10/2016	10:15 AM	119.3708	119.38	119.35	119.35	20508
10/10/2016	10:16 AM	119.38	119.4	119.38	119.38	50416
10/10/2016	10:17 AM	119.3857	119.39	119.38	119.39	26710
10/10/2016	10:18 AM	119.35	119.39	119.35	119.39	12900
10/10/2016	10:19 AM	119.3744	119.38	119.35	119.35	31147
10/10/2016	10:20 AM	119.37	119.39	119.37	119.38	31283
10/10/2016	10:21 AM	119.4	119.41	119.38	119.38	50330
10/10/2016	10:22 AM	119.355	119.409	119.355	119.4	14960
10/10/2016	10:23 AM	119.3886	119.39	119.35	119.35	12923
10/10/2016	10:24 AM	119.355	119.39	119.35	119.38	82512
10/10/2016	10:25 AM	119.38	119.381	119.3407	119.35	25397
10/10/2016	10:26 AM	119.36	119.39	119.36	119.38	41156
10/10/2016	10:27 AM	119.38	119.38	119.37	119.37	8383
10/10/2016	10:28 AM	119.36	119.3882	119.35	119.38	59510
10/10/2016	10:29 AM	119.36	119.36	119.35	119.36	24962
10/10/2016	10:30 AM	119.36	119.36	119.32	119.356	73537
10/10/2016	10:31 AM	119.3683	119.39	119.36	119.37	63987
10/10/2016	10:32 AM	119.39	119.39	119.37	119.37	17377
10/10/2016	10:33 AM	119.405	119.4075	119.385	119.385	32593
10/10/2016	10:34 AM	119.4	119.41	119.39	119.41	34739
10/10/2016	10:35 AM	119.41	119.41	119.39	119.4	28730
10/10/2016	10:36 AM	119.405	119.42	119.4	119.4	33039
10/10/2016	10:37 AM	119.388	119.41	119.388	119.41	11903
10/10/2016	10:38 AM	119.39	119.4	119.37	119.38	26057
10/10/2016	10:39 AM	119.401	119.401	119.385	119.39	8500
10/10/2016	10:40 AM	119.41	119.42	119.4001	119.4038	97525
10/10/2016	10:41 AM	119.43	119.43	119.4	119.41	72298
10/10/2016	10:42 AM	119.43	119.46	119.43	119.43	138751
10/10/2016	10:43 AM	119.43	119.43	119.4	119.43	9604
10/10/2016	10:44 AM	119.43	119.45	119.429	119.429	13538
10/10/2016	10:45 AM	119.42	119.44	119.4	119.44	33395
10/10/2016	10:46 AM	119.41	119.43	119.41	119.42	12110
10/10/2016	10:47 AM	119.415	119.4301	119.405	119.42	99391
10/10/2016	10:48 AM	119.42	119.42	119.39	119.41	14129
10/10/2016	10:49 AM	119.43	119.435	119.41	119.42	13025
10/10/2016	10:50 AM	119.435	119.44	119.4175	119.4351	28052
10/10/2016	10:51 AM	119.455	119.46	119.4307	119.4307	10761
10/10/2016	10:52 AM	119.43	119.46	119.43	119.46	46046
10/10/2016	10:53 AM	119.45	119.46	119.43	119.43	33095
10/10/2016	10:54 AM	119.43	119.45	119.43	119.45	10412
10/10/2016	10:55 AM	119.405	119.43	119.405	119.43	22259
10/10/2016	10:56 AM	119.43	119.44	119.41	119.41	35606
10/10/2016	10:57 AM	119.465	119.465	119.4261	119.4261	15777
10/10/2016	10:58 AM	119.47	119.48	119.45	119.461	72602
10/10/2016	10:59 AM	119.45	119.48	119.45	119.48	50166
10/10/2016	11:00 AM	119.455	119.461	119.45	119.461	7520
10/10/2016	11:01 AM	119.47	119.475	119.46	119.46	21053
10/10/2016	11:02 AM	119.45	119.47	119.45	119.4662	23304
10/10/2016	11:03 AM	119.43	119.45	119.42	119.45	26581
10/10/2016	11:04 AM	119.36	119.42	119.35	119.42	87123
10/10/2016	11:05 AM	119.38	119.38	119.36	119.36	31312
10/10/2016	11:06 AM	119.37	119.38	119.365	119.38	30339
10/10/2016	11:07 AM	119.37	119.38	119.36	119.37	33263
10/10/2016	11:08 AM	119.37	119.38	119.365	119.37	15616
10/10/2016	11:09 AM	119.395	119.395	119.37	119.37	11483
10/10/2016	11:10 AM	119.39	119.4	119.38	119.4	45024
10/10/2016	11:11 AM	119.41	119.41	119.3901	119.4	38779
10/10/2016	11:12 AM	119.38	119.41	119.3715	119.41	21706
10/10/2016	11:13 AM	119.39	119.39	119.371	119.38	8483
10/10/2016	11:14 AM	119.401	119.4098	119.39	119.39	12361
10/10/2016	11:15 AM	119.42	119.42	119.3942	119.3942	42906
10/10/2016	11:16 AM	119.42	119.43	119.41	119.42	22966
10/10/2016	11:17 AM	119.41	119.4201	119.41	119.4201	11271
10/10/2016	11:18 AM	119.41	119.42	119.4	119.4142	8130
10/10/2016	11:19 AM	119.4	119.41	119.39	119.41	7903
10/10/2016	11:20 AM	119.36	119.3999	119.36	119.399	23209
10/10/2016	11:21 AM	119.385	119.385	119.34	119.3663	41389
10/10/2016	11:22 AM	119.375	119.39	119.37	119.38	19907
10/10/2016	11:23 AM	119.359	119.38	119.35	119.38	16025
10/10/2016	11:24 AM	119.35	119.36	119.34	119.36	80401
10/10/2016	11:25 AM	119.375	119.38	119.36	119.36	28329
10/10/2016	11:26 AM	119.35	119.3795	119.35	119.378	11369
10/10/2016	11:27 AM	119.345	119.36	119.34	119.36	8639
10/10/2016	11:28 AM	119.33	119.34	119.32	119.34	16356
10/10/2016	11:29 AM	119.34	119.35	119.33	119.34	34932
10/10/2016	11:30 AM	119.34	119.36	119.325	119.34	45282
10/10/2016	11:31 AM	119.365	119.365	119.33	119.34	78911
10/10/2016	11:32 AM	119.365	119.3762	119.35	119.3691	19625
10/10/2016	11:33 AM	119.355	119.3699	119.349	119.3685	13187
10/10/2016	11:34 AM	119.365	119.37	119.35	119.351	8593
10/10/2016	11:35 AM	119.355	119.3771	119.35	119.37	11344
10/10/2016	11:36 AM	119.3762	119.3762	119.35	119.355	6700
10/10/2016	11:37 AM	119.38	119.38	119.37	119.37	9552
10/10/2016	11:38 AM	119.35	119.3775	119.35	119.3775	8100
10/10/2016	11:39 AM	119.355	119.36	119.34	119.35	25622
10/10/2016	11:40 AM	119.35	119.3501	119.34	119.35	15845
10/10/2016	11:41 AM	119.355	119.3599	119.3401	119.35	25287
10/10/2016	11:42 AM	119.3701	119.38	119.35	119.35	15011
10/10/2016	11:43 AM	119.35	119.375	119.35	119.37	9216
10/10/2016	11:44 AM	119.36	119.3651	119.35	119.36	23588
10/10/2016	11:45 AM	119.335	119.36	119.3252	119.36	46146
10/10/2016	11:46 AM	119.35	119.35	119.33	119.3336	10065
10/10/2016	11:47 AM	119.355	119.36	119.3401	119.35	8200
10/10/2016	11:48 AM	119.37	119.37	119.351	119.357	20495
10/10/2016	11:49 AM	119.37	119.38	119.3601	119.375	5815
10/10/2016	11:50 AM	119.395	119.4	119.3793	119.3793	65723
10/10/2016	11:51 AM	119.42	119.42	119.3938	119.4	17926
10/10/2016	11:52 AM	119.399	119.42	119.385	119.42	12666
10/10/2016	11:53 AM	119.43	119.44	119.39	119.39	69335
10/10/2016	11:54 AM	119.43	119.435	119.42	119.435	34186
10/10/2016	11:55 AM	119.425	119.435	119.425	119.43	1030
10/10/2016	11:56 AM	119.41	119.43	119.4053	119.43	15436
10/10/2016	11:57 AM	119.42	119.42	119.41	119.41	16756
10/10/2016	11:58 AM	119.42	119.4268	119.405	119.41	5436
10/10/2016	11:59 AM	119.395	119.425	119.38	119.42	41490
10/10/2016	12:00 PM	119.39	119.4	119.39	119.39	21373
10/10/2016	12:01 PM	119.4	119.4	119.381	119.39	7094
10/10/2016	12:02 PM	119.39	119.4	119.39	119.4	12120
10/10/2016	12:03 PM	119.365	119.39	119.36	119.39	15419
10/10/2016	12:04 PM	119.325	119.36	119.325	119.35	2752
10/10/2016	12:05 PM	119.28	119.31	119.27	119.31	52784
10/10/2016	12:06 PM	119.29	119.3	119.27	119.27	8388
10/10/2016	12:07 PM	119.3	119.31	119.29	119.29	37992
10/10/2016	12:08 PM	119.27	119.29	119.27	119.29	17207
10/10/2016	12:09 PM	119.28	119.28	119.265	119.275	38771
10/10/2016	12:10 PM	119.26	119.28	119.26	119.2799	8115
10/10/2016	12:11 PM	119.28	119.28	119.25	119.2692	21184
10/10/2016	12:12 PM	119.28	119.2999	119.28	119.28	18078
10/10/2016	12:13 PM	119.28	119.28	119.26	119.28	13874
10/10/2016	12:14 PM	119.245	119.28	119.24	119.275	41527
10/10/2016	12:15 PM	119.25	119.25	119.24	119.24	9310
10/10/2016	12:16 PM	119.23	119.2401	119.22	119.24	13276
10/10/2016	12:17 PM	119.24	119.2541	119.2362	119.2362	17356
10/10/2016	12:18 PM	119.26	119.27	119.25	119.25	4866
10/10/2016	12:19 PM	119.265	119.2686	119.255	119.26	15700
10/10/2016	12:20 PM	119.255	119.27	119.255	119.261	8793
10/10/2016	12:21 PM	119.275	119.28	119.2559	119.2559	9532
10/10/2016	12:22 PM	119.27	119.28	119.27	119.2701	6978
10/10/2016	12:23 PM	119.26	119.28	119.25	119.2721	27353
10/10/2016	12:24 PM	119.295	119.3	119.27	119.27	4421
10/10/2016	12:25 PM	119.275	119.3	119.275	119.299	9086
10/10/2016	12:26 PM	119.22	119.27	119.22	119.27	43656
10/10/2016	12:27 PM	119.245	119.245	119.22	119.22	21638
10/10/2016	12:28 PM	119.3	119.3	119.24	119.2433	121112
10/10/2016	12:29 PM	119.28	119.31	119.2755	119.3	84290
10/10/2016	12:30 PM	119.27	119.27	119.26	119.27	9046
10/10/2016	12:31 PM	119.26	119.27	119.26	119.26	9090
10/10/2016	12:32 PM	119.3	119.305	119.26	119.2601	24436
10/10/2016	12:33 PM	119.325	119.325	119.295	119.305	60223
10/10/2016	12:34 PM	119.31	119.32	119.31	119.32	7425
10/10/2016	12:35 PM	119.31	119.31	119.3	119.31	7404
10/10/2016	12:36 PM	119.275	119.315	119.275	119.3088	2557
10/10/2016	12:37 PM	119.3	119.3	119.28	119.28	2808
10/10/2016	12:38 PM	119.28	119.31	119.28	119.2957	15487
10/10/2016	12:39 PM	119.265	119.29	119.265	119.281	27566
10/10/2016	12:40 PM	119.3	119.3	119.27	119.27	6400
10/10/2016	12:41 PM	119.3	119.31	119.2899	119.3	27536
10/10/2016	12:42 PM	119.31	119.31	119.2964	119.2964	13350
10/10/2016	12:43 PM	119.32	119.32	119.301	119.305	4150
10/10/2016	12:44 PM	119.3	119.32	119.3	119.32	31397
10/10/2016	12:45 PM	119.3	119.3	119.29	119.295	1700
10/10/2016	12:46 PM	119.29	119.31	119.29	119.29	18465
10/10/2016	12:47 PM	119.305	119.305	119.29	119.29	4004
10/10/2016	12:48 PM	119.32	119.3256	119.3	119.31	5935
10/10/2016	12:49 PM	119.32	119.3236	119.31	119.32	3283
10/10/2016	12:50 PM	119.33	119.34	119.31	119.3138	32368
10/10/2016	12:51 PM	119.33	119.33	119.32	119.33	16836
10/10/2016	12:52 PM	119.32	119.32	119.31	119.32	1500
10/10/2016	12:53 PM	119.33	119.33	119.31	119.31	7213
10/10/2016	12:54 PM	119.32	119.32	119.3	119.32	15750
10/10/2016	12:55 PM	119.32	119.33	119.31	119.33	26248
10/10/2016	12:56 PM	119.31	119.318	119.309	119.31	131224
10/10/2016	12:57 PM	119.34	119.34	119.32	119.32	12242
10/10/2016	12:58 PM	119.33	119.34	119.32	119.34	10926
10/10/2016	12:59 PM	119.34	119.34	119.33	119.34	3085
10/10/2016	1:00 PM	119.34	119.35	119.33	119.33	31091
10/10/2016	1:01 PM	119.33	119.34	119.32	119.34	89129
10/10/2016	1:02 PM	119.35	119.35	119.33	119.33	26063
10/10/2016	1:03 PM	119.38	119.38	119.35	119.35	64840
10/10/2016	1:04 PM	119.37	119.38	119.362	119.38	28303
10/10/2016	1:05 PM	119.37	119.38	119.3685	119.37	10046
10/10/2016	1:06 PM	119.36	119.37	119.36	119.366	15351
10/10/2016	1:07 PM	119.4	119.4	119.36	119.36	16953
10/10/2016	1:08 PM	119.41	119.4258	119.39	119.4	115478
10/10/2016	1:09 PM	119.42	119.42	119.419	119.42	8438
10/10/2016	1:10 PM	119.39	119.41	119.39	119.41	113018
10/10/2016	1:11 PM	119.41	119.41	119.4	119.4	6720
10/10/2016	1:12 PM	119.41	119.42	119.41	119.41	2331
10/10/2016	1:13 PM	119.41	119.42	119.41	119.41	23045
10/10/2016	1:14 PM	119.41	119.42	119.4	119.4	8049
10/10/2016	1:15 PM	119.43	119.43	119.41	119.41	19859
10/10/2016	1:16 PM	119.42	119.43	119.42	119.42	16220
10/10/2016	1:17 PM	119.43	119.43	119.41	119.43	24975
10/10/2016	1:18 PM	119.41	119.44	119.41	119.424	36333
10/10/2016	1:19 PM	119.4075	119.42	119.4	119.41	9252
10/10/2016	1:20 PM	119.38	119.402	119.38	119.402	15327
10/10/2016	1:21 PM	119.365	119.39	119.3647	119.38	42708
10/10/2016	1:22 PM	119.385	119.3879	119.37	119.37	21294
10/10/2016	1:23 PM	119.4	119.4	119.39	119.39	6227
10/10/2016	1:24 PM	119.38	119.396	119.38	119.396	5343
10/10/2016	1:25 PM	119.37	119.385	119.36	119.38	19566
10/10/2016	1:26 PM	119.36	119.37	119.345	119.37	53230
10/10/2016	1:27 PM	119.39	119.39	119.36	119.36	12809
10/10/2016	1:28 PM	119.38	119.39	119.38	119.39	2200
10/10/2016	1:29 PM	119.39	119.39	119.38	119.38	13817
10/10/2016	1:30 PM	119.35	119.3865	119.35	119.3865	11637
10/10/2016	1:31 PM	119.35	119.36	119.34	119.3575	36061
10/10/2016	1:32 PM	119.4	119.41	119.34	119.35	14836
10/10/2016	1:33 PM	119.38	119.4	119.3727	119.4	20960
10/10/2016	1:34 PM	119.34	119.37	119.34	119.37	47675
10/10/2016	1:35 PM	119.345	119.35	119.34	119.35	31376
10/10/2016	1:36 PM	119.32	119.345	119.32	119.345	44742
10/10/2016	1:37 PM	119.32	119.34	119.32	119.33	27570
10/10/2016	1:38 PM	119.33	119.33	119.3	119.32	20991
10/10/2016	1:39 PM	119.32	119.33	119.31	119.33	4620
10/10/2016	1:40 PM	119.315	119.32	119.31	119.31	12351
10/10/2016	1:41 PM	119.32	119.32	119.3	119.31	42433
10/10/2016	1:42 PM	119.34	119.34	119.32	119.32	9578
10/10/2016	1:43 PM	119.35	119.35	119.34	119.3438	5565
10/10/2016	1:44 PM	119.33	119.35	119.33	119.34	32895
10/10/2016	1:45 PM	119.35	119.35	119.335	119.34	11843
10/10/2016	1:46 PM	119.36	119.37	119.345	119.35	12665
10/10/2016	1:47 PM	119.34	119.36	119.32	119.36	34924
10/10/2016	1:48 PM	119.34	119.34	119.33	119.34	3264
10/10/2016	1:49 PM	119.356	119.36	119.347	119.347	16884
10/10/2016	1:50 PM	119.36	119.3686	119.3564	119.3564	6117
10/10/2016	1:51 PM	119.35	119.365	119.35	119.365	7608
10/10/2016	1:52 PM	119.36	119.36	119.34	119.34	16787
10/10/2016	1:53 PM	119.355	119.37	119.35	119.36	4188
10/10/2016	1:54 PM	119.366	119.366	119.355	119.355	21967
10/10/2016	1:55 PM	119.35	119.3663	119.35	119.3663	8115
10/10/2016	1:56 PM	119.35	119.36	119.35	119.3542	22879
10/10/2016	1:57 PM	119.375	119.38	119.35	119.36	12954
10/10/2016	1:58 PM	119.375	119.38	119.361	119.37	12541
10/10/2016	1:59 PM	119.385	119.3864	119.37	119.38	11684
10/10/2016	2:00 PM	119.37	119.38	119.37	119.38	4678
10/10/2016	2:01 PM	119.4	119.4	119.38	119.38	17207
10/10/2016	2:02 PM	119.4	119.4011	119.391	119.4	15766
10/10/2016	2:03 PM	119.37	119.4	119.36	119.4	31015
10/10/2016	2:04 PM	119.37	119.38	119.36	119.37	17768
10/10/2016	2:05 PM	119.375	119.38	119.37	119.37	8367
10/10/2016	2:06 PM	119.385	119.385	119.376	119.38	3700
10/10/2016	2:07 PM	119.4	119.4	119.3865	119.39	5044
10/10/2016	2:08 PM	119.39	119.41	119.39	119.4	30201
10/10/2016	2:09 PM	119.395	119.4	119.39	119.396	3850
10/10/2016	2:10 PM	119.395	119.4	119.39	119.39	7959
10/10/2016	2:11 PM	119.39	119.4	119.38	119.3934	26807
10/10/2016	2:12 PM	119.4	119.4	119.39	119.39	21176
10/10/2016	2:13 PM	119.405	119.41	119.4	119.4	6400
10/10/2016	2:14 PM	119.37	119.4	119.37	119.4	80961
10/10/2016	2:15 PM	119.39	119.39	119.37	119.38	62916
10/10/2016	2:16 PM	119.41	119.42	119.382	119.39	49255
10/10/2016	2:17 PM	119.42	119.42	119.41	119.41	9708
10/10/2016	2:18 PM	119.42	119.43	119.4179	119.4179	39186
10/10/2016	2:19 PM	119.4163	119.425	119.405	119.425	62847
10/10/2016	2:20 PM	119.43	119.43	119.42	119.42	22953
10/10/2016	2:21 PM	119.44	119.44	119.423	119.425	5443
10/10/2016	2:22 PM	119.431	119.44	119.42	119.4364	9136
10/10/2016	2:23 PM	119.42	119.431	119.42	119.431	45794
10/10/2016	2:24 PM	119.43	119.43	119.41	119.4185	44526
10/10/2016	2:25 PM	119.4199	119.4361	119.4199	119.43	12779
10/10/2016	2:26 PM	119.42	119.4263	119.42	119.42	13924
10/10/2016	2:27 PM	119.42	119.4235	119.41	119.42	6917
10/10/2016	2:28 PM	119.42	119.4266	119.415	119.42	4590
10/10/2016	2:29 PM	119.43	119.43	119.42	119.4258	1029
10/10/2016	2:30 PM	119.43	119.432	119.426	119.426	8507
10/10/2016	2:31 PM	119.41	119.43	119.41	119.43	26431
10/10/2016	2:32 PM	119.42	119.43	119.41	119.41	10841
10/10/2016	2:33 PM	119.44	119.44	119.422	119.43	2261
10/10/2016	2:34 PM	119.43	119.4337	119.43	119.431	400
10/10/2016	2:35 PM	119.47	119.47	119.43	119.4305	66505
10/10/2016	2:36 PM	119.47	119.4798	119.46	119.46	22025
10/10/2016	2:37 PM	119.46	119.47	119.45	119.47	8307
10/10/2016	2:38 PM	119.46	119.461	119.45	119.46	13390
10/10/2016	2:39 PM	119.48	119.48	119.46	119.46	53907
10/10/2016	2:40 PM	119.46	119.475	119.46	119.47	19366
10/10/2016	2:41 PM	119.47	119.47	119.46	119.47	6944
10/10/2016	2:42 PM	119.465	119.48	119.464	119.47	83847
10/10/2016	2:43 PM	119.46	119.47	119.45	119.47	48298
10/10/2016	2:44 PM	119.45	119.45	119.44	119.45	22382
10/10/2016	2:45 PM	119.47	119.47	119.45	119.45	26418
10/10/2016	2:46 PM	119.44	119.47	119.44	119.47	9818
10/10/2016	2:47 PM	119.44	119.45	119.43	119.4445	25990
10/10/2016	2:48 PM	119.445	119.445	119.435	119.44	13857
10/10/2016	2:49 PM	119.46	119.469	119.445	119.445	11843
10/10/2016	2:50 PM	119.46	119.46	119.441	119.45	12910
10/10/2016	2:51 PM	119.4465	119.461	119.44	119.46	22038
10/10/2016	2:52 PM	119.44	119.449	119.435	119.443	11163
10/10/2016	2:53 PM	119.45	119.45	119.44	119.4499	10784
10/10/2016	2:54 PM	119.45	119.4535	119.4447	119.45	4247
10/10/2016	2:55 PM	119.4686	119.47	119.455	119.46	23682
10/10/2016	2:56 PM	119.445	119.47	119.445	119.47	23578
10/10/2016	2:57 PM	119.435	119.445	119.43	119.445	21667
10/10/2016	2:58 PM	119.41	119.4301	119.41	119.43	24501
10/10/2016	2:59 PM	119.4165	119.421	119.41	119.42	22013
10/10/2016	3:00 PM	119.42	119.421	119.41	119.41	14994
10/10/2016	3:01 PM	119.43	119.4399	119.42	119.43	21012
10/10/2016	3:02 PM	119.43	119.43	119.42	119.42	4630
10/10/2016	3:03 PM	119.43	119.43	119.42	119.43	6817
10/10/2016	3:04 PM	119.41	119.4264	119.41	119.4264	2582
10/10/2016	3:05 PM	119.43	119.43	119.411	119.42	19632
10/10/2016	3:06 PM	119.42	119.43	119.42	119.43	2005
10/10/2016	3:07 PM	119.43	119.43	119.42	119.4245	1580
10/10/2016	3:08 PM	119.405	119.42	119.4	119.42	60656
10/10/2016	3:09 PM	119.415	119.42	119.41	119.41	1400
10/10/2016	3:10 PM	119.4	119.41	119.4	119.41	3925
10/10/2016	3:11 PM	119.405	119.41	119.4	119.41	15468
10/10/2016	3:12 PM	119.39	119.405	119.39	119.4	13736
10/10/2016	3:13 PM	119.37	119.39	119.34	119.39	67419
10/10/2016	3:14 PM	119.35	119.369	119.35	119.3682	9055
10/10/2016	3:15 PM	119.35	119.35	119.34	119.35	33135
10/10/2016	3:16 PM	119.355	119.36	119.35	119.35	25092
10/10/2016	3:17 PM	119.37	119.37	119.35	119.355	11824
10/10/2016	3:18 PM	119.37	119.37	119.3562	119.37	12018
10/10/2016	3:19 PM	119.37	119.37	119.35	119.361	16158
10/10/2016	3:20 PM	119.36	119.37	119.36	119.37	1989
10/10/2016	3:21 PM	119.37	119.37	119.36	119.361	8442
10/10/2016	3:22 PM	119.36	119.37	119.36	119.37	4308
10/10/2016	3:23 PM	119.36	119.365	119.34	119.36	27016
10/10/2016	3:24 PM	119.355	119.36	119.35	119.36	38133
10/10/2016	3:25 PM	119.35	119.36	119.349	119.355	10218
10/10/2016	3:26 PM	119.33	119.355	119.317	119.35	61064
10/10/2016	3:27 PM	119.36	119.36	119.332	119.332	28348
10/10/2016	3:28 PM	119.375	119.3762	119.36	119.36	32214
10/10/2016	3:29 PM	119.36	119.376	119.35	119.371	25856
10/10/2016	3:30 PM	119.355	119.36	119.35	119.35	4618
10/10/2016	3:31 PM	119.3401	119.36	119.34	119.36	9066
10/10/2016	3:32 PM	119.34	119.35	119.34	119.34	4798
10/10/2016	3:33 PM	119.32	119.34	119.31	119.34	25386
10/10/2016	3:34 PM	119.26	119.32	119.26	119.32	56006
10/10/2016	3:35 PM	119.285	119.29	119.26	119.26	36713
10/10/2016	3:36 PM	119.28	119.29	119.27	119.28	14155
10/10/2016	3:37 PM	119.3	119.3	119.28	119.28	53304
10/10/2016	3:38 PM	119.29	119.29	119.29	119.29	9131
10/10/2016	3:39 PM	119.2701	119.29	119.27	119.285	5860
10/10/2016	3:40 PM	119.265	119.275	119.25	119.275	25427
10/10/2016	3:41 PM	119.26	119.27	119.26	119.265	10043
10/10/2016	3:42 PM	119.295	119.3	119.25	119.255	28368
10/10/2016	3:43 PM	119.3	119.31	119.29	119.3	23952
10/10/2016	3:44 PM	119.29	119.318	119.29	119.2987	17318
10/10/2016	3:45 PM	119.265	119.3	119.265	119.29	34890
10/10/2016	3:46 PM	119.275	119.28	119.27	119.27	15222
10/10/2016	3:47 PM	119.285	119.29	119.27	119.28	34680
10/10/2016	3:48 PM	119.265	119.285	119.26	119.28	15190
10/10/2016	3:49 PM	119.265	119.28	119.26	119.265	14945
10/10/2016	3:50 PM	119.23	119.2601	119.23	119.26	41394
10/10/2016	3:51 PM	119.2	119.2301	119.19	119.23	93832
10/10/2016	3:52 PM	119.18	119.21	119.17	119.19	56023
10/10/2016	3:53 PM	119.205	119.21	119.19	119.19	15886
10/10/2016	3:54 PM	119.2	119.21	119.19	119.2	52198
10/10/2016	3:55 PM	119.225	119.229	119.19	119.209	54370
10/10/2016	3:56 PM	119.22	119.23	119.205	119.22	69294
10/10/2016	3:57 PM	119.22	119.23	119.21	119.23	51878
10/10/2016	3:58 PM	119.215	119.23	119.21	119.21	30043
10/10/2016	3:59 PM	119.22	119.22	119.21	119.22	55317
10/10/2016	4:00 PM	119.22	119.26	119.19	119.22	706698
10/11/2016	9:31 AM	119.05	119.14	119.0099	119.11	99690
10/11/2016	9:32 AM	118.99	119.05	118.97	119.04	109562
10/11/2016	9:33 AM	118.9944	119.0293	118.98	119	62427
10/11/2016	9:34 AM	118.96	119	118.95	119	111531
10/11/2016	9:35 AM	118.95	118.96	118.91	118.95	104104
10/11/2016	9:36 AM	118.95	118.97	118.95	118.95	45010
10/11/2016	9:37 AM	118.96	118.99	118.94	118.95	25968
10/11/2016	9:38 AM	118.82	118.9587	118.82	118.9587	110039
10/11/2016	9:39 AM	118.875	118.89	118.82	118.82	61448
10/11/2016	9:40 AM	118.87	118.91	118.87	118.88	92855
10/11/2016	9:41 AM	118.87	118.9	118.86	118.87	64145
10/11/2016	9:42 AM	118.88	118.91	118.87	118.88	34665
10/11/2016	9:43 AM	118.835	118.895	118.82	118.88	88589
10/11/2016	9:44 AM	118.86	118.9	118.83	118.83	27081
10/11/2016	9:45 AM	118.87	118.88	118.84	118.88	27979
10/11/2016	9:46 AM	118.84	118.8601	118.825	118.86	35273
10/11/2016	9:47 AM	118.835	118.88	118.825	118.85	57000
10/11/2016	9:48 AM	118.75	118.84	118.73	118.84	74751
10/11/2016	9:49 AM	118.78	118.83	118.74	118.75	65640
10/11/2016	9:50 AM	118.755	118.81	118.75	118.78	68843
10/11/2016	9:51 AM	118.56	118.745	118.56	118.74	135772
10/11/2016	9:52 AM	118.53	118.57	118.51	118.57	108332
10/11/2016	9:53 AM	118.549	118.58	118.53	118.53	57237
10/11/2016	9:54 AM	118.53	118.54	118.5	118.54	70850
10/11/2016	9:55 AM	118.47	118.53	118.44	118.53	152567
10/11/2016	9:56 AM	118.49	118.505	118.46	118.48	83325
10/11/2016	9:57 AM	118.48	118.5	118.4575	118.49	32792
10/11/2016	9:58 AM	118.54	118.5493	118.4801	118.4801	47851
10/11/2016	9:59 AM	118.54	118.56	118.527	118.54	52374
10/11/2016	10:00 AM	118.55	118.57	118.5285	118.54	73869
10/11/2016	10:01 AM	118.48	118.54	118.46	118.54	105409
10/11/2016	10:02 AM	118.49	118.52	118.44	118.48	77945
10/11/2016	10:03 AM	118.52	118.52	118.47	118.5	92369
10/11/2016	10:04 AM	118.5	118.53	118.48	118.52	101261
10/11/2016	10:05 AM	118.56	118.57	118.51	118.51	49554
10/11/2016	10:06 AM	118.53	118.575	118.52	118.56	80777
10/11/2016	10:07 AM	118.5295	118.55	118.49	118.52	56010
10/11/2016	10:08 AM	118.52	118.54	118.49	118.53	94073
10/11/2016	10:09 AM	118.55	118.56	118.53	118.53	81388
10/11/2016	10:10 AM	118.53	118.55	118.5	118.55	12906
10/11/2016	10:11 AM	118.49	118.535	118.485	118.535	309542
10/11/2016	10:12 AM	118.39	118.49	118.38	118.48	140233
10/11/2016	10:13 AM	118.26	118.395	118.24	118.39	217059
10/11/2016	10:14 AM	118.3159	118.32	118.26	118.27	77787
10/11/2016	10:15 AM	118.33	118.3499	118.31	118.32	64157
10/11/2016	10:16 AM	118.32	118.345	118.29	118.33	43960
10/11/2016	10:17 AM	118.33	118.355	118.3	118.32	62695
10/11/2016	10:18 AM	118.3	118.33	118.28	118.32	68917
10/11/2016	10:19 AM	118.31	118.32	118.28	118.3	61631
10/11/2016	10:20 AM	118.29	118.31	118.27	118.31	79065
10/11/2016	10:21 AM	118.28	118.31	118.26	118.29	65532
10/11/2016	10:22 AM	118.35	118.35	118.27	118.289	31989
10/11/2016	10:23 AM	118.3	118.35	118.29	118.34	89371
10/11/2016	10:24 AM	118.29	118.32	118.29	118.3	62815
10/11/2016	10:25 AM	118.36	118.362	118.29	118.3	60433
10/11/2016	10:26 AM	118.32	118.355	118.32	118.35	44131
10/11/2016	10:27 AM	118.35	118.35	118.32	118.32	43857
10/11/2016	10:28 AM	118.36	118.3799	118.34	118.36	52477
10/11/2016	10:29 AM	118.34	118.38	118.33	118.36	75950
10/11/2016	10:30 AM	118.35	118.35	118.27	118.33	148943
10/11/2016	10:31 AM	118.38	118.39	118.34	118.34	42932
10/11/2016	10:32 AM	118.36	118.406	118.345	118.385	91413
10/11/2016	10:33 AM	118.42	118.42	118.33	118.36	18433
10/11/2016	10:34 AM	118.4	118.43	118.39	118.43	85951
10/11/2016	10:35 AM	118.4	118.4338	118.4	118.41	23056
10/11/2016	10:36 AM	118.38	118.4	118.36	118.4	51179
10/11/2016	10:37 AM	118.38	118.405	118.38	118.3888	29713
10/11/2016	10:38 AM	118.36	118.39	118.35	118.38	27827
10/11/2016	10:39 AM	118.38	118.395	118.37	118.37	28819
10/11/2016	10:40 AM	118.3383	118.39	118.33	118.39	19185
10/11/2016	10:41 AM	118.37	118.3723	118.325	118.3366	16677
10/11/2016	10:42 AM	118.37	118.3762	118.34	118.3762	56872
10/11/2016	10:43 AM	118.37	118.375	118.35	118.37	19579
10/11/2016	10:44 AM	118.38	118.39	118.36	118.36	37609
10/11/2016	10:45 AM	118.39	118.41	118.37	118.38	48008
10/11/2016	10:46 AM	118.3467	118.396	118.34	118.396	47299
10/11/2016	10:47 AM	118.3	118.35	118.3	118.3493	36418
10/11/2016	10:48 AM	118.29	118.305	118.27	118.29	45494
10/11/2016	10:49 AM	118.3062	118.31	118.29	118.3	10463
10/11/2016	10:50 AM	118.29	118.33	118.29	118.3	6736
10/11/2016	10:51 AM	118.19	118.29	118.16	118.29	174353
10/11/2016	10:52 AM	118.16	118.2	118.15	118.195	77297
10/11/2016	10:53 AM	118.18	118.2025	118.15	118.16	85680
10/11/2016	10:54 AM	118.17	118.19	118.15	118.1779	33470
10/11/2016	10:55 AM	118.16	118.19	118.16	118.17	50373
10/11/2016	10:56 AM	118.14	118.17	118.121	118.16	33502
10/11/2016	10:57 AM	118.167	118.167	118.135	118.14	18383
10/11/2016	10:58 AM	118.12	118.17	118.1107	118.16	56028
10/11/2016	10:59 AM	118.07	118.12	118.06	118.12	57931
10/11/2016	11:00 AM	118	118.0759	117.99	118.06	129108
10/11/2016	11:01 AM	118.01	118.04	117.99	118	49633
10/11/2016	11:02 AM	118	118.0254	117.999	118.01	54489
10/11/2016	11:03 AM	117.89	118.01	117.89	118	135034
10/11/2016	11:04 AM	117.93	117.95	117.895	117.9	87854
10/11/2016	11:05 AM	117.9959	118	117.93	117.93	66344
10/11/2016	11:06 AM	118.05	118.05	117.99	117.996	78987
10/11/2016	11:07 AM	118.01	118.05	118.01	118.05	38627
10/11/2016	11:08 AM	118.04	118.04	118.0075	118.01	27027
10/11/2016	11:09 AM	118.04	118.045	118	118.045	55287
10/11/2016	11:10 AM	118.01	118.0499	118	118.045	25116
10/11/2016	11:11 AM	118.02	118.025	117.97	118	51403
10/11/2016	11:12 AM	118.0256	118.055	118.01	118.01	32048
10/11/2016	11:13 AM	118.03	118.03	118	118.02	19612
10/11/2016	11:14 AM	118.025	118.04	118.01	118.0299	27999
10/11/2016	11:15 AM	117.99	118.02	117.99	118.02	98874
10/11/2016	11:16 AM	117.98	117.995	117.9501	117.99	33170
10/11/2016	11:17 AM	117.97	117.98	117.9505	117.97	29011
10/11/2016	11:18 AM	117.94	117.99	117.93	117.975	53718
10/11/2016	11:19 AM	117.87	117.935	117.84	117.9301	161202
10/11/2016	11:20 AM	117.93	117.96	117.86	117.8661	90029
10/11/2016	11:21 AM	117.89	117.92	117.8785	117.92	20818
10/11/2016	11:22 AM	117.88	117.89	117.84	117.89	97121
10/11/2016	11:23 AM	117.87	117.89	117.865	117.875	10386
10/11/2016	11:24 AM	117.805	117.89	117.8	117.88	44125
10/11/2016	11:25 AM	117.88	117.89	117.79	117.8	119886
10/11/2016	11:26 AM	117.93	117.93	117.88	117.88	55060
10/11/2016	11:27 AM	117.855	117.93	117.84	117.93	54431
10/11/2016	11:28 AM	117.85	117.87	117.8348	117.85	46945
10/11/2016	11:29 AM	117.81	117.8493	117.79	117.8493	101017
10/11/2016	11:30 AM	117.77	117.81	117.73	117.81	157649
10/11/2016	11:31 AM	117.8	117.83	117.76	117.76	46007
10/11/2016	11:32 AM	117.81	117.83	117.774	117.8	38296
10/11/2016	11:33 AM	117.87	117.88	117.8139	117.8139	60858
10/11/2016	11:34 AM	117.8537	117.9	117.8537	117.87	45494
10/11/2016	11:35 AM	117.9	117.91	117.85	117.85	14172
10/11/2016	11:36 AM	117.87	117.91	117.86	117.9	49075
10/11/2016	11:37 AM	117.87	117.915	117.87	117.87	52108
10/11/2016	11:38 AM	117.87	117.89	117.87	117.87	46291
10/11/2016	11:39 AM	117.86	117.88	117.86	117.87	62826
10/11/2016	11:40 AM	117.89	117.89	117.86	117.865	79957
10/11/2016	11:41 AM	117.85	117.89	117.84	117.88	26307
10/11/2016	11:42 AM	117.85	117.879	117.84	117.845	17365
10/11/2016	11:43 AM	117.883	117.89	117.86	117.86	36983
10/11/2016	11:44 AM	117.87	117.89	117.86	117.8841	30667
10/11/2016	11:45 AM	117.945	117.95	117.88	117.88	46582
10/11/2016	11:46 AM	117.88	117.94	117.88	117.94	30697
10/11/2016	11:47 AM	117.87	117.9	117.86	117.8825	9326
10/11/2016	11:48 AM	117.8577	117.8795	117.85	117.86	42384
10/11/2016	11:49 AM	117.83	117.86	117.805	117.85	45820
10/11/2016	11:50 AM	117.82	117.839	117.811	117.83	17974
10/11/2016	11:51 AM	117.793	117.825	117.79	117.82	21700
10/11/2016	11:52 AM	117.79	117.815	117.78	117.795	15106
10/11/2016	11:53 AM	117.76	117.78	117.75	117.78	77161
10/11/2016	11:54 AM	117.82	117.82	117.76	117.76	28421
10/11/2016	11:55 AM	117.85	117.855	117.795	117.8177	26431
10/11/2016	11:56 AM	117.82	117.865	117.81	117.855	26204
10/11/2016	11:57 AM	117.78	117.83	117.77	117.82	36450
10/11/2016	11:58 AM	117.84	117.84	117.75	117.775	69587
10/11/2016	11:59 AM	117.86	117.87	117.8031	117.844	30110
10/11/2016	12:00 PM	117.86	117.86	117.8352	117.85	21785
10/11/2016	12:01 PM	117.874	117.88	117.86	117.86	14236
10/11/2016	12:02 PM	117.88	117.8863	117.86	117.87	23115
10/11/2016	12:03 PM	117.83	117.87	117.825	117.87	4800
10/11/2016	12:04 PM	117.82	117.83	117.79	117.83	15360
10/11/2016	12:05 PM	117.815	117.835	117.814	117.82	13376
10/11/2016	12:06 PM	117.8	117.82	117.8	117.8193	10269
10/11/2016	12:07 PM	117.82	117.8347	117.809	117.809	8912
10/11/2016	12:08 PM	117.8	117.83	117.799	117.815	17661
10/11/2016	12:09 PM	117.816	117.82	117.8	117.8	6796
10/11/2016	12:10 PM	117.79	117.82	117.79	117.814	22900
10/11/2016	12:11 PM	117.78	117.79	117.76	117.781	35856
10/11/2016	12:12 PM	117.74	117.78	117.74	117.78	29403
10/11/2016	12:13 PM	117.8	117.8	117.74	117.74	6872
10/11/2016	12:14 PM	117.791	117.82	117.79	117.81	13256
10/11/2016	12:15 PM	117.765	117.79	117.765	117.79	9489
10/11/2016	12:16 PM	117.76	117.77	117.705	117.77	36465
10/11/2016	12:17 PM	117.809	117.809	117.75	117.76	120506
10/11/2016	12:18 PM	117.786	117.8	117.74	117.8	48215
10/11/2016	12:19 PM	117.845	117.845	117.78	117.78	52652
10/11/2016	12:20 PM	117.87	117.87	117.85	117.85	36758
10/11/2016	12:21 PM	117.861	117.88	117.86	117.87	60241
10/11/2016	12:22 PM	117.82	117.86	117.81	117.86	43631
10/11/2016	12:23 PM	117.82	117.84	117.82	117.83	39318
10/11/2016	12:24 PM	117.82	117.82	117.8	117.81	6518
10/11/2016	12:25 PM	117.81	117.82	117.775	117.81	39790
10/11/2016	12:26 PM	117.82	117.83	117.8001	117.801	9551
10/11/2016	12:27 PM	117.8	117.83	117.8	117.825	6248
10/11/2016	12:28 PM	117.805	117.81	117.77	117.8054	26283
10/11/2016	12:29 PM	117.82	117.83	117.8066	117.8066	36886
10/11/2016	12:30 PM	117.8399	117.8399	117.81	117.82	9622
10/11/2016	12:31 PM	117.816	117.84	117.816	117.835	14366
10/11/2016	12:32 PM	117.79	117.82	117.79	117.8136	57640
10/11/2016	12:33 PM	117.81	117.81	117.785	117.79	27408
10/11/2016	12:34 PM	117.8	117.8035	117.79	117.8035	32958
10/11/2016	12:35 PM	117.765	117.795	117.76	117.795	79548
10/11/2016	12:36 PM	117.75	117.77	117.75	117.76	17092
10/11/2016	12:37 PM	117.74	117.76	117.73	117.75	30467
10/11/2016	12:38 PM	117.68	117.7469	117.67	117.74	98383
10/11/2016	12:39 PM	117.7	117.71	117.68	117.689	32767
10/11/2016	12:40 PM	117.82	117.83	117.69	117.6952	158125
10/11/2016	12:41 PM	117.91	117.91	117.81	117.82	57926
10/11/2016	12:42 PM	117.9	117.95	117.89	117.91	26191
10/11/2016	12:43 PM	117.91	117.91	117.89	117.9	17933
10/11/2016	12:44 PM	117.895	117.9399	117.88	117.92	47603
10/11/2016	12:45 PM	117.94	117.94	117.9	117.9	56401
10/11/2016	12:46 PM	117.9567	117.98	117.93	117.93	41157
10/11/2016	12:47 PM	117.99	117.99	117.96	117.96	18163
10/11/2016	12:48 PM	117.96	118	117.95	117.985	37745
10/11/2016	12:49 PM	117.96	117.99	117.96	117.96	12103
10/11/2016	12:50 PM	117.94	117.96	117.94	117.96	15533
10/11/2016	12:51 PM	117.945	117.945	117.91	117.931	13930
10/11/2016	12:52 PM	117.94	117.9564	117.94	117.94	7939
10/11/2016	12:53 PM	117.915	117.94	117.905	117.93	8213
10/11/2016	12:54 PM	117.9362	117.9362	117.915	117.915	6263
10/11/2016	12:55 PM	117.89	117.92	117.88	117.92	9117
10/11/2016	12:56 PM	117.89	117.92	117.88	117.89	16080
10/11/2016	12:57 PM	117.88	117.92	117.88	117.9	5888
10/11/2016	12:58 PM	117.865	117.89	117.85	117.88	9935
10/11/2016	12:59 PM	117.864	117.864	117.85	117.8599	8761
10/11/2016	1:00 PM	117.87	117.8795	117.8559	117.87	11032
10/11/2016	1:01 PM	117.77	117.86	117.741	117.86	53382
10/11/2016	1:02 PM	117.791	117.8	117.77	117.77	8226
10/11/2016	1:03 PM	117.8	117.8	117.74	117.79	72699
10/11/2016	1:04 PM	117.8	117.81	117.7761	117.79	19375
10/11/2016	1:05 PM	117.78	117.8	117.76	117.7936	32758
10/11/2016	1:06 PM	117.77	117.78	117.75	117.78	13829
10/11/2016	1:07 PM	117.789	117.789	117.75	117.7692	6595
10/11/2016	1:08 PM	117.779	117.7875	117.77	117.78	12048
10/11/2016	1:09 PM	117.69	117.7735	117.69	117.77	51843
10/11/2016	1:10 PM	117.73	117.73	117.66	117.7	59125
10/11/2016	1:11 PM	117.69	117.74	117.68	117.74	8900
10/11/2016	1:12 PM	117.68	117.695	117.655	117.69	16320
10/11/2016	1:13 PM	117.62	117.68	117.59	117.68	169118
10/11/2016	1:14 PM	117.6	117.6299	117.55	117.62	93159
10/11/2016	1:15 PM	117.57	117.6	117.57	117.6	23129
10/11/2016	1:16 PM	117.52	117.59	117.52	117.57	39810
10/11/2016	1:17 PM	117.52	117.55	117.47	117.5205	179454
10/11/2016	1:18 PM	117.54	117.57	117.53	117.53	34891
10/11/2016	1:19 PM	117.57	117.57	117.52	117.55	52855
10/11/2016	1:20 PM	117.56	117.59	117.55	117.57	34857
10/11/2016	1:21 PM	117.57	117.57	117.54	117.561	23180
10/11/2016	1:22 PM	117.57	117.59	117.56	117.57	95561
10/11/2016	1:23 PM	117.55	117.57	117.54	117.5685	32235
10/11/2016	1:24 PM	117.59	117.59	117.54	117.55	25557
10/11/2016	1:25 PM	117.58	117.6	117.57	117.5952	44540
10/11/2016	1:26 PM	117.58	117.59	117.58	117.58	15219
10/11/2016	1:27 PM	117.62	117.62	117.58	117.59	13051
10/11/2016	1:28 PM	117.61	117.63	117.6	117.6183	34701
10/11/2016	1:29 PM	117.645	117.67	117.62	117.626	45338
10/11/2016	1:30 PM	117.6225	117.669	117.62	117.642	55814
10/11/2016	1:31 PM	117.59	117.625	117.59	117.62	69116
10/11/2016	1:32 PM	117.54	117.6	117.54	117.6	22134
10/11/2016	1:33 PM	117.5564	117.56	117.5	117.53	34206
10/11/2016	1:34 PM	117.6083	117.63	117.54	117.55	76628
10/11/2016	1:35 PM	117.6	117.6159	117.58	117.61	10134
10/11/2016	1:36 PM	117.56	117.615	117.56	117.606	25184
10/11/2016	1:37 PM	117.58	117.595	117.55	117.57	36718
10/11/2016	1:38 PM	117.5438	117.5866	117.54	117.5866	62010
10/11/2016	1:39 PM	117.51	117.55	117.505	117.55	12805
10/11/2016	1:40 PM	117.494	117.519	117.49	117.519	13285
10/11/2016	1:41 PM	117.5	117.51	117.49	117.4954	36075
10/11/2016	1:42 PM	117.49	117.5	117.47	117.49	44292
10/11/2016	1:43 PM	117.48	117.51	117.48	117.49	20951
10/11/2016	1:44 PM	117.489	117.51	117.485	117.49	16316
10/11/2016	1:45 PM	117.45	117.49	117.43	117.49	45133
10/11/2016	1:46 PM	117.35	117.47	117.35	117.4554	102703
10/11/2016	1:47 PM	117.391	117.42	117.34	117.36	45953
10/11/2016	1:48 PM	117.42	117.42	117.38	117.39	22508
10/11/2016	1:49 PM	117.3905	117.41	117.38	117.41	25024
10/11/2016	1:50 PM	117.34	117.39	117.29	117.39	79051
10/11/2016	1:51 PM	117.37	117.37	117.33	117.33	27014
10/11/2016	1:52 PM	117.32	117.371	117.32	117.371	14853
10/11/2016	1:53 PM	117.32	117.35	117.32	117.32	35934
10/11/2016	1:54 PM	117.3247	117.34	117.29	117.32	30087
10/11/2016	1:55 PM	117.31	117.35	117.31	117.33	37611
10/11/2016	1:56 PM	117.3101	117.32	117.25	117.32	134339
10/11/2016	1:57 PM	117.27	117.33	117.25	117.316	47249
10/11/2016	1:58 PM	117.279	117.3	117.266	117.266	67840
10/11/2016	1:59 PM	117.24	117.28	117.22	117.28	77582
10/11/2016	2:00 PM	117.28	117.29	117.25	117.25	60243
10/11/2016	2:01 PM	117.28	117.3	117.266	117.274	54910
10/11/2016	2:02 PM	117.28	117.28	117.26	117.27	30996
10/11/2016	2:03 PM	117.2934	117.3299	117.29	117.29	45741
10/11/2016	2:04 PM	117.294	117.3	117.271	117.29	28035
10/11/2016	2:05 PM	117.305	117.33	117.294	117.294	22360
10/11/2016	2:06 PM	117.26	117.305	117.2586	117.3	58617
10/11/2016	2:07 PM	117.24	117.27	117.2	117.25	74098
10/11/2016	2:08 PM	117.245	117.245	117.21	117.24	62739
10/11/2016	2:09 PM	117.32	117.34	117.27	117.27	61897
10/11/2016	2:10 PM	117.35	117.36	117.29	117.32	45977
10/11/2016	2:11 PM	117.35	117.39	117.35	117.35	89601
10/11/2016	2:12 PM	117.31	117.345	117.28	117.34	46729
10/11/2016	2:13 PM	117.29	117.3	117.26	117.296	124115
10/11/2016	2:14 PM	117.3	117.3052	117.28	117.3	41376
10/11/2016	2:15 PM	117.29	117.335	117.28	117.31	44211
10/11/2016	2:16 PM	117.23	117.29	117.225	117.29	49421
10/11/2016	2:17 PM	117.12	117.239	117.11	117.23	172211
10/11/2016	2:18 PM	117.11	117.145	117.09	117.1128	100044
10/11/2016	2:19 PM	117.1075	117.13	117.07	117.11	51873
10/11/2016	2:20 PM	117.06	117.11	117.03	117.1095	93071
10/11/2016	2:21 PM	117.068	117.07	117	117.0634	164092
10/11/2016	2:22 PM	117.07	117.1	117.05	117.08	12921
10/11/2016	2:23 PM	117.1005	117.13	117.07	117.08	33403
10/11/2016	2:24 PM	117.09	117.1299	117.08	117.11	21999
10/11/2016	2:25 PM	117.145	117.16	117.09	117.09	63672
10/11/2016	2:26 PM	117.12	117.1659	117.12	117.15	49297
10/11/2016	2:27 PM	117.11	117.13	117.105	117.12	40500
10/11/2016	2:28 PM	117.11	117.12	117.06	117.1	37296
10/11/2016	2:29 PM	117.1	117.121	117.08	117.11	54603
10/11/2016	2:30 PM	117.16	117.165	117.1	117.1	33625
10/11/2016	2:31 PM	117.14	117.17	117.13	117.16	31470
10/11/2016	2:32 PM	117.1	117.14	117.1	117.13	38428
10/11/2016	2:33 PM	117.13	117.14	117.07	117.09	49398
10/11/2016	2:34 PM	117.08	117.1223	117.08	117.12	33138
10/11/2016	2:35 PM	117.08	117.1025	117.076	117.0885	18487
10/11/2016	2:36 PM	117.16	117.16	117.08	117.08	23150
10/11/2016	2:37 PM	117.14	117.17	117.12	117.17	32721
10/11/2016	2:38 PM	117.09	117.135	117.08	117.13	64527
10/11/2016	2:39 PM	117.11	117.13	117.09	117.095	19249
10/11/2016	2:40 PM	117.14	117.14	117.1	117.11	19079
10/11/2016	2:41 PM	117.1225	117.15	117.12	117.141	36798
10/11/2016	2:42 PM	117.15	117.15	117.11	117.1236	69307
10/11/2016	2:43 PM	117.13	117.19	117.13	117.15	47850
10/11/2016	2:44 PM	117.1596	117.16	117.13	117.139	19895
10/11/2016	2:45 PM	117.226	117.2399	117.159	117.16	90179
10/11/2016	2:46 PM	117.25	117.265	117.22	117.23	83402
10/11/2016	2:47 PM	117.3195	117.335	117.2438	117.25	194903
10/11/2016	2:48 PM	117.29	117.31	117.28	117.31	53868
10/11/2016	2:49 PM	117.34	117.35	117.29	117.29	45916
10/11/2016	2:50 PM	117.35	117.36	117.336	117.349	49093
10/11/2016	2:51 PM	117.31	117.341	117.309	117.34	32778
10/11/2016	2:52 PM	117.28	117.3	117.265	117.3	63223
10/11/2016	2:53 PM	117.25	117.28	117.22	117.28	36336
10/11/2016	2:54 PM	117.275	117.3	117.2385	117.25	10816
10/11/2016	2:55 PM	117.3	117.315	117.28	117.29	28056
10/11/2016	2:56 PM	117.3	117.32	117.28	117.3	28990
10/11/2016	2:57 PM	117.33	117.33	117.27	117.3	67553
10/11/2016	2:58 PM	117.23	117.3264	117.23	117.3264	71633
10/11/2016	2:59 PM	117.25	117.3	117.23	117.24	42218
10/11/2016	3:00 PM	117.25	117.27	117.24	117.25	23198
10/11/2016	3:01 PM	117.225	117.25	117.21	117.25	50118
10/11/2016	3:02 PM	117.24	117.245	117.21	117.225	33262
10/11/2016	3:03 PM	117.29	117.29	117.23	117.24	26175
10/11/2016	3:04 PM	117.25	117.29	117.245	117.29	25724
10/11/2016	3:05 PM	117.23	117.26	117.23	117.256	22920
10/11/2016	3:06 PM	117.22	117.246	117.22	117.23	9975
10/11/2016	3:07 PM	117.18	117.22	117.14	117.22	101111
10/11/2016	3:08 PM	117.18	117.18	117.155	117.18	22741
10/11/2016	3:09 PM	117.19	117.2	117.16	117.17	10629
10/11/2016	3:10 PM	117.23	117.24	117.181	117.1901	30526
10/11/2016	3:11 PM	117.26	117.27	117.22	117.2399	47694
10/11/2016	3:12 PM	117.23	117.26	117.225	117.259	39071
10/11/2016	3:13 PM	117.2595	117.27	117.221	117.2301	30844
10/11/2016	3:14 PM	117.33	117.34	117.255	117.26	19663
10/11/2016	3:15 PM	117.28	117.34	117.28	117.325	66379
10/11/2016	3:16 PM	117.26	117.29	117.245	117.285	33456
10/11/2016	3:17 PM	117.29	117.29	117.26	117.27	50054
10/11/2016	3:18 PM	117.28	117.31	117.27	117.285	49977
10/11/2016	3:19 PM	117.4085	117.43	117.27	117.28	89620
10/11/2016	3:20 PM	117.4047	117.41	117.37	117.406	42675
10/11/2016	3:21 PM	117.46	117.46	117.41	117.41	69231
10/11/2016	3:22 PM	117.42	117.46	117.4048	117.46	65778
10/11/2016	3:23 PM	117.46	117.476	117.4232	117.4356	48025
10/11/2016	3:24 PM	117.47	117.47	117.43	117.45	44425
10/11/2016	3:25 PM	117.48	117.536	117.47	117.47	215440
10/11/2016	3:26 PM	117.47	117.4899	117.46	117.48	85078
10/11/2016	3:27 PM	117.4466	117.48	117.44	117.4717	55828
10/11/2016	3:28 PM	117.44	117.46	117.42	117.44	42229
10/11/2016	3:29 PM	117.4	117.435	117.38	117.435	39069
10/11/2016	3:30 PM	117.43	117.43	117.4	117.4	51588
10/11/2016	3:31 PM	117.4	117.434	117.395	117.434	22462
10/11/2016	3:32 PM	117.4	117.42	117.38	117.4	66290
10/11/2016	3:33 PM	117.465	117.47	117.391	117.391	35972
10/11/2016	3:34 PM	117.456	117.47	117.44	117.4501	32565
10/11/2016	3:35 PM	117.42	117.46	117.41	117.455	62358
10/11/2016	3:36 PM	117.37	117.42	117.35	117.42	46900
10/11/2016	3:37 PM	117.36	117.38	117.33	117.37	39351
10/11/2016	3:38 PM	117.45	117.455	117.37	117.37	31354
10/11/2016	3:39 PM	117.42	117.455	117.41	117.449	36315
10/11/2016	3:40 PM	117.45	117.45	117.4	117.42	36217
10/11/2016	3:41 PM	117.4695	117.5299	117.423	117.45	93855
10/11/2016	3:42 PM	117.44	117.48	117.42	117.46	76238
10/11/2016	3:43 PM	117.44	117.48	117.43	117.435	45396
10/11/2016	3:44 PM	117.41	117.445	117.3862	117.43	79569
10/11/2016	3:45 PM	117.42	117.445	117.4	117.416	34171
10/11/2016	3:46 PM	117.43	117.43	117.39	117.42	76025
10/11/2016	3:47 PM	117.43	117.44	117.42	117.4201	35178
10/11/2016	3:48 PM	117.45	117.47	117.42	117.425	51049
10/11/2016	3:49 PM	117.465	117.48	117.45	117.46	58698
10/11/2016	3:50 PM	117.505	117.56	117.46	117.46	124592
10/11/2016	3:51 PM	117.495	117.53	117.49	117.515	66612
10/11/2016	3:52 PM	117.48	117.51	117.47	117.5	67734
10/11/2016	3:53 PM	117.4899	117.5	117.46	117.49	48386
10/11/2016	3:54 PM	117.49	117.5	117.475	117.49	123622
10/11/2016	3:55 PM	117.48	117.5	117.46	117.49	86207
10/11/2016	3:56 PM	117.455	117.49	117.44	117.475	199050
10/11/2016	3:57 PM	117.465	117.49	117.46	117.46	110099
10/11/2016	3:58 PM	117.4305	117.48	117.41	117.46	150997
10/11/2016	3:59 PM	117.46	117.466	117.43	117.4364	239546
10/11/2016	4:00 PM	117.52	117.53	117.4515	117.4671	1010884
10/12/2016	9:31 AM	117.53	117.59	117.47	117.58	201239
10/12/2016	9:32 AM	117.53	117.59	117.5	117.53	114003
10/12/2016	9:33 AM	117.42	117.53	117.41	117.53	82346
10/12/2016	9:34 AM	117.27	117.41	117.27	117.41	71574
10/12/2016	9:35 AM	117.21	117.28	117.155	117.2601	137540
10/12/2016	9:36 AM	117.17	117.2216	117.1	117.21	83921
10/12/2016	9:37 AM	117.16	117.205	117.12	117.17	95175
10/12/2016	9:38 AM	117.14	117.17	117.0807	117.16	160554
10/12/2016	9:39 AM	117.19	117.23	117.14	117.15	52840
10/12/2016	9:40 AM	117.1499	117.19	117.11	117.18	62660
10/12/2016	9:41 AM	117.14	117.16	117.06	117.14	62721
10/12/2016	9:42 AM	117.08	117.13	117.08	117.13	41766
10/12/2016	9:43 AM	117.18	117.19	117.06	117.07	56421
10/12/2016	9:44 AM	117.1	117.1962	117.08	117.17	34899
10/12/2016	9:45 AM	117.18	117.2099	117.101	117.11	138622
10/12/2016	9:46 AM	117.23	117.27	117.16	117.18	48837
10/12/2016	9:47 AM	117.3	117.34	117.23	117.23	103422
10/12/2016	9:48 AM	117.31	117.33	117.3	117.31	58168
10/12/2016	9:49 AM	117.285	117.315	117.25	117.31	53769
10/12/2016	9:50 AM	117.3	117.33	117.27	117.28	53705
10/12/2016	9:51 AM	117.27	117.35	117.27	117.3	56497
10/12/2016	9:52 AM	117.34	117.34	117.2649	117.2649	33366
10/12/2016	9:53 AM	117.32	117.34	117.295	117.34	20726
10/12/2016	9:54 AM	117.41	117.43	117.32	117.32	121641
10/12/2016	9:55 AM	117.4	117.44	117.375	117.42	127176
10/12/2016	9:56 AM	117.48	117.48	117.4061	117.4061	163549
10/12/2016	9:57 AM	117.44	117.49	117.43	117.48	51132
10/12/2016	9:58 AM	117.43	117.475	117.41	117.45	33980
10/12/2016	9:59 AM	117.42	117.4401	117.39	117.42	84893
10/12/2016	10:00 AM	117.444	117.45	117.37	117.43	167041
10/12/2016	10:01 AM	117.4101	117.44	117.4	117.44	45991
10/12/2016	10:02 AM	117.35	117.4549	117.35	117.42	119125
10/12/2016	10:03 AM	117.39	117.39	117.3205	117.35	125506
10/12/2016	10:04 AM	117.46	117.47	117.365	117.38	53549
10/12/2016	10:05 AM	117.45	117.48	117.4495	117.46	22770
10/12/2016	10:06 AM	117.48	117.52	117.46	117.46	102924
10/12/2016	10:07 AM	117.42	117.47	117.41	117.47	70544
10/12/2016	10:08 AM	117.41	117.48	117.41	117.43	27421
10/12/2016	10:09 AM	117.3801	117.43	117.34	117.42	46656
10/12/2016	10:10 AM	117.38	117.41	117.3699	117.38	138206
10/12/2016	10:11 AM	117.42	117.43	117.36	117.36	51337
10/12/2016	10:12 AM	117.3433	117.41	117.31	117.41	90917
10/12/2016	10:13 AM	117.4	117.4	117.3202	117.341	20891
10/12/2016	10:14 AM	117.39	117.39	117.37	117.39	18895
10/12/2016	10:15 AM	117.42	117.42	117.38	117.39	15405
10/12/2016	10:16 AM	117.43	117.43	117.38	117.415	21265
10/12/2016	10:17 AM	117.51	117.52	117.44	117.44	61393
10/12/2016	10:18 AM	117.44	117.52	117.41	117.52	110722
10/12/2016	10:19 AM	117.39	117.45	117.339	117.45	93251
10/12/2016	10:20 AM	117.395	117.44	117.39	117.4	29389
10/12/2016	10:21 AM	117.37	117.42	117.35	117.39	73939
10/12/2016	10:22 AM	117.44	117.45	117.38	117.38	28151
10/12/2016	10:23 AM	117.42	117.45	117.4	117.44	29175
10/12/2016	10:24 AM	117.41	117.43	117.4	117.41	23960
10/12/2016	10:25 AM	117.44	117.44	117.41	117.41	8950
10/12/2016	10:26 AM	117.46	117.46	117.43	117.45	9856
10/12/2016	10:27 AM	117.53	117.54	117.46	117.47	43771
10/12/2016	10:28 AM	117.55	117.57	117.495	117.535	27515
10/12/2016	10:29 AM	117.57	117.59	117.53	117.53	38991
10/12/2016	10:30 AM	117.54	117.56	117.52	117.55	87937
10/12/2016	10:31 AM	117.54	117.546	117.505	117.54	23072
10/12/2016	10:32 AM	117.56	117.56	117.54	117.5412	11658
10/12/2016	10:33 AM	117.54	117.5654	117.54	117.5531	16110
10/12/2016	10:34 AM	117.52	117.56	117.52	117.54	9162
10/12/2016	10:35 AM	117.54	117.565	117.53	117.53	34200
10/12/2016	10:36 AM	117.48	117.54	117.48	117.535	9490
10/12/2016	10:37 AM	117.41	117.48	117.39	117.48	67398
10/12/2016	10:38 AM	117.42	117.42	117.38	117.4105	18332
10/12/2016	10:39 AM	117.4	117.42	117.39	117.42	20007
10/12/2016	10:40 AM	117.415	117.44	117.4	117.4	11912
10/12/2016	10:41 AM	117.41	117.41	117.3699	117.41	37816
10/12/2016	10:42 AM	117.42	117.429	117.394	117.42	8550
10/12/2016	10:43 AM	117.43	117.47	117.42	117.44	6591
10/12/2016	10:44 AM	117.422	117.45	117.41	117.44	6581
10/12/2016	10:45 AM	117.45	117.45	117.405	117.421	17681
10/12/2016	10:46 AM	117.47	117.4894	117.445	117.45	10100
10/12/2016	10:47 AM	117.42	117.48	117.41	117.47	15685
10/12/2016	10:48 AM	117.39	117.43	117.39	117.41	21345
10/12/2016	10:49 AM	117.37	117.41	117.37	117.39	25572
10/12/2016	10:50 AM	117.311	117.37	117.29	117.37	44258
10/12/2016	10:51 AM	117.25	117.34	117.24	117.32	59142
10/12/2016	10:52 AM	117.25	117.26	117.23	117.249	36340
10/12/2016	10:53 AM	117.275	117.29	117.245	117.25	34389
10/12/2016	10:54 AM	117.23	117.281	117.21	117.28	42763
10/12/2016	10:55 AM	117.25	117.29	117.24	117.24	21377
10/12/2016	10:56 AM	117.27	117.28	117.23	117.241	14581
10/12/2016	10:57 AM	117.29	117.29	117.27	117.27	41218
10/12/2016	10:58 AM	117.28	117.3	117.27	117.29	42011
10/12/2016	10:59 AM	117.26	117.31	117.26	117.29	17351
10/12/2016	11:00 AM	117.25	117.26	117.21	117.26	20611
10/12/2016	11:01 AM	117.23	117.261	117.23	117.25	26315
10/12/2016	11:02 AM	117.27	117.275	117.24	117.24	51455
10/12/2016	11:03 AM	117.32	117.33	117.27	117.27	21946
10/12/2016	11:04 AM	117.31	117.32	117.295	117.32	13104
10/12/2016	11:05 AM	117.35	117.355	117.31	117.31	24653
10/12/2016	11:06 AM	117.315	117.35	117.31	117.35	7581
10/12/2016	11:07 AM	117.322	117.35	117.32	117.32	13442
10/12/2016	11:08 AM	117.3543	117.37	117.325	117.325	19782
10/12/2016	11:09 AM	117.37	117.37	117.31	117.35	35021
10/12/2016	11:10 AM	117.35	117.37	117.315	117.37	31633
10/12/2016	11:11 AM	117.35	117.36	117.34	117.35	3750
10/12/2016	11:12 AM	117.39	117.39	117.35	117.35	13328
10/12/2016	11:13 AM	117.36	117.39	117.35	117.39	10301
10/12/2016	11:14 AM	117.33	117.38	117.33	117.37	22550
10/12/2016	11:15 AM	117.33	117.34	117.3	117.33	62939
10/12/2016	11:16 AM	117.27	117.32	117.27	117.32	47173
10/12/2016	11:17 AM	117.281	117.31	117.27	117.27	10910
10/12/2016	11:18 AM	117.3	117.3	117.27	117.2877	10917
10/12/2016	11:19 AM	117.32	117.33	117.29	117.295	13908
10/12/2016	11:20 AM	117.29	117.34	117.285	117.33	8349
10/12/2016	11:21 AM	117.28	117.2801	117.24	117.28	19611
10/12/2016	11:22 AM	117.31	117.33	117.29	117.29	72107
10/12/2016	11:23 AM	117.33	117.34	117.28	117.31	10921
10/12/2016	11:24 AM	117.32	117.3449	117.32	117.325	8563
10/12/2016	11:25 AM	117.37	117.37	117.32	117.32	9270
10/12/2016	11:26 AM	117.4	117.4	117.34	117.36	15072
10/12/2016	11:27 AM	117.41	117.41	117.375	117.4	10432
10/12/2016	11:28 AM	117.4	117.41	117.38	117.4	15020
10/12/2016	11:29 AM	117.39	117.39	117.34	117.39	11608
10/12/2016	11:30 AM	117.4	117.41	117.375	117.38	24436
10/12/2016	11:31 AM	117.44	117.44	117.39	117.4	43052
10/12/2016	11:32 AM	117.49	117.5	117.45	117.45	40341
10/12/2016	11:33 AM	117.53	117.56	117.5	117.5	21149
10/12/2016	11:34 AM	117.58	117.59	117.51	117.527	14702
10/12/2016	11:35 AM	117.54	117.57	117.54	117.57	16125
10/12/2016	11:36 AM	117.51	117.56	117.51	117.55	17714
10/12/2016	11:37 AM	117.54	117.55	117.52	117.52	9507
10/12/2016	11:38 AM	117.57	117.57	117.5488	117.5488	10021
10/12/2016	11:39 AM	117.5553	117.58	117.5553	117.56	5128
10/12/2016	11:40 AM	117.54	117.5559	117.52	117.5559	8223
10/12/2016	11:41 AM	117.5	117.55	117.49	117.55	6413
10/12/2016	11:42 AM	117.51	117.51	117.49	117.5	17156
10/12/2016	11:43 AM	117.52	117.53	117.51	117.515	15159
10/12/2016	11:44 AM	117.51	117.52	117.51	117.51	3100
10/12/2016	11:45 AM	117.5	117.51	117.495	117.505	6315
10/12/2016	11:46 AM	117.49	117.52	117.49	117.51	20391
10/12/2016	11:47 AM	117.52	117.535	117.49	117.49	9501
10/12/2016	11:48 AM	117.5	117.54	117.49	117.54	11443
10/12/2016	11:49 AM	117.52	117.52	117.5	117.5063	3900
10/12/2016	11:50 AM	117.5	117.53	117.5	117.515	8795
10/12/2016	11:51 AM	117.5	117.52	117.5	117.51	5543
10/12/2016	11:52 AM	117.48	117.5	117.46	117.5	10361
10/12/2016	11:53 AM	117.48	117.5	117.475	117.5	3436
10/12/2016	11:54 AM	117.4601	117.47	117.45	117.47	6371
10/12/2016	11:55 AM	117.47	117.4799	117.4674	117.47	5649
10/12/2016	11:56 AM	117.49	117.51	117.461	117.47	44332
10/12/2016	11:57 AM	117.51	117.52	117.49	117.49	5678
10/12/2016	11:58 AM	117.5	117.52	117.49	117.51	32218
10/12/2016	11:59 AM	117.48	117.505	117.48	117.5	9149
10/12/2016	12:00 PM	117.5	117.5	117.47	117.49	5597
10/12/2016	12:01 PM	117.51	117.52	117.49	117.5	14060
10/12/2016	12:02 PM	117.516	117.52	117.492	117.5025	12224
10/12/2016	12:03 PM	117.5	117.51	117.5	117.51	4142
10/12/2016	12:04 PM	117.52	117.5254	117.5	117.5	6138
10/12/2016	12:05 PM	117.5357	117.55	117.51	117.51	70498
10/12/2016	12:06 PM	117.55	117.565	117.53	117.536	27410
10/12/2016	12:07 PM	117.5	117.5462	117.5	117.5462	21588
10/12/2016	12:08 PM	117.44	117.5	117.44	117.5	17052
10/12/2016	12:09 PM	117.48	117.49	117.45	117.45	10436
10/12/2016	12:10 PM	117.5	117.5	117.47	117.47	7057
10/12/2016	12:11 PM	117.5062	117.52	117.49	117.5	63151
10/12/2016	12:12 PM	117.55	117.55	117.51	117.52	14258
10/12/2016	12:13 PM	117.5185	117.54	117.5185	117.54	6980
10/12/2016	12:14 PM	117.55	117.57	117.52	117.52	51796
10/12/2016	12:15 PM	117.53	117.5571	117.53	117.5571	7584
10/12/2016	12:16 PM	117.52	117.53	117.501	117.53	9484
10/12/2016	12:17 PM	117.5033	117.53	117.5	117.52	7805
10/12/2016	12:18 PM	117.509	117.51	117.5	117.5	18717
10/12/2016	12:19 PM	117.5047	117.505	117.5	117.5	815
10/12/2016	12:20 PM	117.51	117.51	117.5	117.5	11260
10/12/2016	12:21 PM	117.51	117.52	117.5047	117.51	12501
10/12/2016	12:22 PM	117.56	117.56	117.51	117.51	12235
10/12/2016	12:23 PM	117.54	117.551	117.54	117.55	18858
10/12/2016	12:24 PM	117.57	117.578	117.54	117.544	23380
10/12/2016	12:25 PM	117.56	117.5764	117.56	117.5764	8293
10/12/2016	12:26 PM	117.556	117.58	117.556	117.57	5722
10/12/2016	12:27 PM	117.57	117.58	117.55	117.55	24019
10/12/2016	12:28 PM	117.5793	117.58	117.56	117.5762	9485
10/12/2016	12:29 PM	117.579	117.59	117.57	117.57	4597
10/12/2016	12:30 PM	117.55	117.57	117.54	117.57	7200
10/12/2016	12:31 PM	117.5852	117.59	117.5407	117.5407	5755
10/12/2016	12:32 PM	117.5561	117.6	117.55	117.59	8076
10/12/2016	12:33 PM	117.5	117.5571	117.5	117.5571	21725
10/12/2016	12:34 PM	117.56	117.57	117.511	117.52	9838
10/12/2016	12:35 PM	117.58	117.58	117.53	117.55	83146
10/12/2016	12:36 PM	117.62	117.65	117.581	117.59	60869
10/12/2016	12:37 PM	117.62	117.64	117.6	117.64	11568
10/12/2016	12:38 PM	117.6261	117.63	117.6	117.6299	6650
10/12/2016	12:39 PM	117.62	117.64	117.615	117.629	26971
10/12/2016	12:40 PM	117.61	117.61	117.59	117.61	17985
10/12/2016	12:41 PM	117.58	117.616	117.58	117.616	10600
10/12/2016	12:42 PM	117.59	117.6	117.57	117.579	15758
10/12/2016	12:43 PM	117.579	117.61	117.579	117.6	12572
10/12/2016	12:44 PM	117.5664	117.6	117.56	117.58	33944
10/12/2016	12:45 PM	117.561	117.58	117.56	117.56	5874
10/12/2016	12:46 PM	117.6	117.601	117.57	117.57	14109
10/12/2016	12:47 PM	117.59	117.61	117.59	117.6	8998
10/12/2016	12:48 PM	117.61	117.61	117.58	117.59	8123
10/12/2016	12:49 PM	117.59	117.62	117.59	117.61	4700
10/12/2016	12:50 PM	117.55	117.6	117.54	117.6	3141
10/12/2016	12:51 PM	117.55	117.56	117.5201	117.56	5059
10/12/2016	12:52 PM	117.57	117.58	117.55	117.55	14949
10/12/2016	12:53 PM	117.57	117.585	117.5612	117.58	6177
10/12/2016	12:54 PM	117.6	117.6	117.58	117.58	9510
10/12/2016	12:55 PM	117.59	117.61	117.59	117.6	7250
10/12/2016	12:56 PM	117.58	117.59	117.576	117.59	1850
10/12/2016	12:57 PM	117.57	117.58	117.57	117.58	1600
10/12/2016	12:58 PM	117.57	117.59	117.57	117.57	3042
10/12/2016	12:59 PM	117.565	117.574	117.55	117.57	6944
10/12/2016	1:00 PM	117.57	117.57	117.55	117.55	29311
10/12/2016	1:01 PM	117.57	117.57	117.56	117.57	13218
10/12/2016	1:02 PM	117.57	117.59	117.57	117.57	2061
10/12/2016	1:03 PM	117.57	117.57	117.55	117.56	8566
10/12/2016	1:04 PM	117.55	117.57	117.55	117.57	5430
10/12/2016	1:05 PM	117.52	117.56	117.52	117.55	17617
10/12/2016	1:06 PM	117.57	117.5736	117.5262	117.5262	12060
10/12/2016	1:07 PM	117.5701	117.575	117.56	117.57	4312
10/12/2016	1:08 PM	117.58	117.58	117.56	117.57	9044
10/12/2016	1:09 PM	117.56	117.57	117.56	117.57	1699
10/12/2016	1:10 PM	117.585	117.59	117.56	117.56	19552
10/12/2016	1:11 PM	117.58	117.59	117.5753	117.58	6476
10/12/2016	1:12 PM	117.53	117.57	117.47	117.57	44363
10/12/2016	1:13 PM	117.52	117.54	117.52	117.54	4515
10/12/2016	1:14 PM	117.55	117.56	117.52	117.52	14159
10/12/2016	1:15 PM	117.56	117.56	117.54	117.54	6694
10/12/2016	1:16 PM	117.57	117.57	117.54	117.55	6114
10/12/2016	1:17 PM	117.58	117.59	117.57	117.57	2362
10/12/2016	1:18 PM	117.59	117.59	117.58	117.59	7312
10/12/2016	1:19 PM	117.53	117.58	117.53	117.58	19685
10/12/2016	1:20 PM	117.56	117.57	117.54	117.54	10054
10/12/2016	1:21 PM	117.5611	117.5658	117.56	117.56	2543
10/12/2016	1:22 PM	117.56	117.58	117.56	117.57	4870
10/12/2016	1:23 PM	117.54	117.57	117.53	117.56	27913
10/12/2016	1:24 PM	117.59	117.59	117.55	117.55	2015
10/12/2016	1:25 PM	117.5725	117.5725	117.56	117.57	4863
10/12/2016	1:26 PM	117.58	117.61	117.56	117.56	9869
10/12/2016	1:27 PM	117.6199	117.62	117.58	117.58	5523
10/12/2016	1:28 PM	117.59	117.61	117.58	117.61	14853
10/12/2016	1:29 PM	117.61	117.61	117.58	117.59	4544
10/12/2016	1:30 PM	117.62	117.62	117.6	117.61	19788
10/12/2016	1:31 PM	117.6	117.63	117.6	117.63	5826
10/12/2016	1:32 PM	117.6	117.609	117.595	117.6083	18547
10/12/2016	1:33 PM	117.604	117.605	117.58	117.605	6516
10/12/2016	1:34 PM	117.61	117.63	117.6	117.61	17667
10/12/2016	1:35 PM	117.6	117.6	117.5848	117.6	5155
10/12/2016	1:36 PM	117.57	117.6	117.565	117.6	6734
10/12/2016	1:37 PM	117.5464	117.57	117.54	117.57	24259
10/12/2016	1:38 PM	117.57	117.57	117.54	117.5438	8364
10/12/2016	1:39 PM	117.57	117.58	117.565	117.57	4429
10/12/2016	1:40 PM	117.57	117.58	117.5663	117.5663	2772
10/12/2016	1:41 PM	117.56	117.56	117.5364	117.56	9599
10/12/2016	1:42 PM	117.58	117.59	117.55	117.55	10847
10/12/2016	1:43 PM	117.58	117.6	117.58	117.58	10386
10/12/2016	1:44 PM	117.57	117.587	117.57	117.58	2554
10/12/2016	1:45 PM	117.5818	117.59	117.58	117.58	13189
10/12/2016	1:46 PM	117.6	117.6	117.58	117.59	5057
10/12/2016	1:47 PM	117.6	117.61	117.58	117.59	7895
10/12/2016	1:48 PM	117.57	117.59	117.57	117.59	8345
10/12/2016	1:49 PM	117.54	117.58	117.54	117.57	8143
10/12/2016	1:50 PM	117.55	117.56	117.54	117.5538	2944
10/12/2016	1:51 PM	117.54	117.554	117.54	117.54	8743
10/12/2016	1:52 PM	117.56	117.57	117.54	117.5475	4906
10/12/2016	1:53 PM	117.57	117.58	117.564	117.57	3608
10/12/2016	1:54 PM	117.57	117.58	117.57	117.58	3733
10/12/2016	1:55 PM	117.6	117.6	117.5601	117.57	8664
10/12/2016	1:56 PM	117.6	117.61	117.59	117.6	11960
10/12/2016	1:57 PM	117.61	117.61	117.6	117.6	9315
10/12/2016	1:58 PM	117.62	117.62	117.61	117.61	5186
10/12/2016	1:59 PM	117.63	117.64	117.6167	117.62	15235
10/12/2016	2:00 PM	117.65	117.68	117.63	117.64	29956
10/12/2016	2:01 PM	117.65	117.66	117.6	117.66	38425
10/12/2016	2:02 PM	117.62	117.74	117.62	117.65	169005
10/12/2016	2:03 PM	117.57	117.66	117.57	117.62	77131
10/12/2016	2:04 PM	117.54	117.57	117.49	117.57	83138
10/12/2016	2:05 PM	117.59	117.65	117.51	117.54	142901
10/12/2016	2:06 PM	117.53	117.63	117.52	117.57	86686
10/12/2016	2:07 PM	117.49	117.55	117.48	117.524	77108
10/12/2016	2:08 PM	117.55	117.56	117.46	117.49	84595
10/12/2016	2:09 PM	117.57	117.59	117.53	117.53	19637
10/12/2016	2:10 PM	117.66	117.66	117.56	117.57	141929
10/12/2016	2:11 PM	117.71	117.75	117.66	117.66	80642
10/12/2016	2:12 PM	117.66	117.72	117.64	117.7162	62670
10/12/2016	2:13 PM	117.71	117.71	117.66	117.66	19254
10/12/2016	2:14 PM	117.75	117.76	117.7	117.728	35051
10/12/2016	2:15 PM	117.75	117.77	117.73	117.7499	18783
10/12/2016	2:16 PM	117.74	117.79	117.74	117.765	55136
10/12/2016	2:17 PM	117.78	117.79	117.73	117.73	47699
10/12/2016	2:18 PM	117.82	117.82	117.76	117.78	66344
10/12/2016	2:19 PM	117.78	117.81	117.762	117.81	14680
10/12/2016	2:20 PM	117.73	117.7999	117.73	117.78	51607
10/12/2016	2:21 PM	117.749	117.76	117.73	117.751	34677
10/12/2016	2:22 PM	117.7495	117.75	117.72	117.74	12549
10/12/2016	2:23 PM	117.75	117.76	117.73	117.74	12231
10/12/2016	2:24 PM	117.79	117.8068	117.75	117.75	19147
10/12/2016	2:25 PM	117.76	117.8	117.7561	117.785	12479
10/12/2016	2:26 PM	117.72	117.76	117.72	117.76	10183
10/12/2016	2:27 PM	117.72	117.73	117.7001	117.71	4887
10/12/2016	2:28 PM	117.67	117.73	117.66	117.72	48002
10/12/2016	2:29 PM	117.6	117.6766	117.59	117.6766	41798
10/12/2016	2:30 PM	117.63	117.6462	117.58	117.6011	29036
10/12/2016	2:31 PM	117.63	117.65	117.59	117.62	15329
10/12/2016	2:32 PM	117.659	117.67	117.639	117.64	5806
10/12/2016	2:33 PM	117.66	117.67	117.65	117.66	14220
10/12/2016	2:34 PM	117.67	117.69	117.64	117.66	10166
10/12/2016	2:35 PM	117.67	117.7	117.67	117.67	9438
10/12/2016	2:36 PM	117.69	117.7	117.65	117.67	7959
10/12/2016	2:37 PM	117.66	117.7	117.65	117.69	6347
10/12/2016	2:38 PM	117.68	117.68	117.659	117.66	18616
10/12/2016	2:39 PM	117.696	117.696	117.67	117.69	3725
10/12/2016	2:40 PM	117.67	117.696	117.66	117.69	3503
10/12/2016	2:41 PM	117.65	117.69	117.64	117.68	6693
10/12/2016	2:42 PM	117.6	117.64	117.6	117.64	18751
10/12/2016	2:43 PM	117.64	117.6475	117.5845	117.61	11657
10/12/2016	2:44 PM	117.6	117.63	117.6	117.63	3414
10/12/2016	2:45 PM	117.59	117.61	117.57	117.61	22295
10/12/2016	2:46 PM	117.51	117.58	117.51	117.58	58273
10/12/2016	2:47 PM	117.54	117.56	117.52	117.52	8582
10/12/2016	2:48 PM	117.546	117.56	117.535	117.5377	13405
10/12/2016	2:49 PM	117.58	117.58	117.55	117.55	18194
10/12/2016	2:50 PM	117.5866	117.59	117.5762	117.5762	3472
10/12/2016	2:51 PM	117.5883	117.595	117.57	117.59	7961
10/12/2016	2:52 PM	117.625	117.6299	117.5701	117.59	10799
10/12/2016	2:53 PM	117.605	117.64	117.6	117.62	13292
10/12/2016	2:54 PM	117.63	117.63	117.6	117.6	2631
10/12/2016	2:55 PM	117.59	117.62	117.59	117.62	12209
10/12/2016	2:56 PM	117.6	117.605	117.5855	117.59	17047
10/12/2016	2:57 PM	117.57	117.61	117.57	117.6	24219
10/12/2016	2:58 PM	117.5865	117.5968	117.58	117.58	13870
10/12/2016	2:59 PM	117.55	117.59	117.5438	117.59	23994
10/12/2016	3:00 PM	117.5	117.54	117.5	117.54	53298
10/12/2016	3:01 PM	117.46	117.5	117.4	117.5	119721
10/12/2016	3:02 PM	117.47	117.48	117.44	117.46	33750
10/12/2016	3:03 PM	117.4705	117.49	117.47	117.48	15547
10/12/2016	3:04 PM	117.49	117.497	117.47	117.47	11802
10/12/2016	3:05 PM	117.47	117.5	117.47	117.49	18573
10/12/2016	3:06 PM	117.49	117.5	117.44	117.4799	14421
10/12/2016	3:07 PM	117.51	117.51	117.48	117.49	12399
10/12/2016	3:08 PM	117.5205	117.54	117.506	117.52	19151
10/12/2016	3:09 PM	117.54	117.57	117.52	117.5236	53587
10/12/2016	3:10 PM	117.5	117.54	117.5	117.52	9018
10/12/2016	3:11 PM	117.54	117.55	117.5	117.5	11754
10/12/2016	3:12 PM	117.54	117.55	117.53	117.55	8902
10/12/2016	3:13 PM	117.5	117.55	117.5	117.5364	15290
10/12/2016	3:14 PM	117.5328	117.5328	117.5	117.52	9004
10/12/2016	3:15 PM	117.54	117.56	117.5283	117.54	6120
10/12/2016	3:16 PM	117.5183	117.54	117.51	117.54	11002
10/12/2016	3:17 PM	117.54	117.54	117.51	117.52	12913
10/12/2016	3:18 PM	117.5	117.53	117.5	117.53	5204
10/12/2016	3:19 PM	117.48	117.5	117.47	117.4975	34915
10/12/2016	3:20 PM	117.53	117.54	117.48	117.4864	18002
10/12/2016	3:21 PM	117.51	117.56	117.51	117.53	11866
10/12/2016	3:22 PM	117.55	117.56	117.515	117.52	17295
10/12/2016	3:23 PM	117.53	117.5475	117.52	117.54	3600
10/12/2016	3:24 PM	117.51	117.54	117.51	117.54	8886
10/12/2016	3:25 PM	117.47	117.52	117.47	117.5157	32615
10/12/2016	3:26 PM	117.47	117.48	117.45	117.47	11638
10/12/2016	3:27 PM	117.391	117.46	117.38	117.46	53915
10/12/2016	3:28 PM	117.4299	117.44	117.39	117.39	32483
10/12/2016	3:29 PM	117.42	117.43	117.41	117.43	17770
10/12/2016	3:30 PM	117.38	117.41	117.37	117.41	77255
10/12/2016	3:31 PM	117.355	117.3775	117.33	117.3775	34666
10/12/2016	3:32 PM	117.339	117.36	117.32	117.35	80415
10/12/2016	3:33 PM	117.35	117.355	117.33	117.34	31770
10/12/2016	3:34 PM	117.32	117.35	117.32	117.34	17317
10/12/2016	3:35 PM	117.2575	117.32	117.24	117.32	65931
10/12/2016	3:36 PM	117.29	117.31	117.26	117.26	61945
10/12/2016	3:37 PM	117.3575	117.36	117.28	117.28	59810
10/12/2016	3:38 PM	117.36	117.39	117.34	117.35	36959
10/12/2016	3:39 PM	117.39	117.39	117.35	117.355	22898
10/12/2016	3:40 PM	117.43	117.45	117.385	117.39	48635
10/12/2016	3:41 PM	117.42	117.44	117.4	117.43	21183
10/12/2016	3:42 PM	117.5	117.5075	117.43	117.44	46904
10/12/2016	3:43 PM	117.53	117.54	117.495	117.495	22728
10/12/2016	3:44 PM	117.49	117.53	117.4875	117.53	46935
10/12/2016	3:45 PM	117.49	117.51	117.48	117.485	21461
10/12/2016	3:46 PM	117.53	117.55	117.49	117.49	58648
10/12/2016	3:47 PM	117.5	117.55	117.5	117.525	34373
10/12/2016	3:48 PM	117.53	117.54	117.498	117.51	12886
10/12/2016	3:49 PM	117.5692	117.57	117.53	117.535	41902
10/12/2016	3:50 PM	117.5	117.56	117.5	117.56	82874
10/12/2016	3:51 PM	117.49	117.53	117.4862	117.5	68545
10/12/2016	3:52 PM	117.49	117.5	117.4648	117.49	59103
10/12/2016	3:53 PM	117.485	117.49	117.47	117.48	19639
10/12/2016	3:54 PM	117.46	117.49	117.46	117.485	114286
10/12/2016	3:55 PM	117.47	117.4868	117.46	117.4685	34730
10/12/2016	3:56 PM	117.5	117.51	117.45	117.47	227413
10/12/2016	3:57 PM	117.4615	117.5	117.4615	117.49	51291
10/12/2016	3:58 PM	117.46	117.47	117.43	117.47	54822
10/12/2016	3:59 PM	117.47	117.48	117.445	117.46	137020
10/12/2016	4:00 PM	117.42	117.47	117.4	117.47	508311
10/13/2016	9:31 AM	116.65	116.66	116.55	116.645	455938
10/13/2016	9:32 AM	116.53	116.64	116.52	116.64	237831
10/13/2016	9:33 AM	116.63	116.63	116.47	116.532	223769
10/13/2016	9:34 AM	116.625	116.65	116.58	116.62	121053
10/13/2016	9:35 AM	116.6	116.65	116.6	116.625	251415
10/13/2016	9:36 AM	116.57	116.65	116.55	116.6	147160
10/13/2016	9:37 AM	116.54	116.59	116.51	116.57	28502
10/13/2016	9:38 AM	116.48	116.54	116.45	116.54	250592
10/13/2016	9:39 AM	116.47	116.51	116.47	116.49	115880
10/13/2016	9:40 AM	116.46	116.51	116.46	116.475	100367
10/13/2016	9:41 AM	116.41	116.46	116.35	116.46	241857
10/13/2016	9:42 AM	116.4	116.43	116.395	116.42	33306
10/13/2016	9:43 AM	116.34	116.41	116.32	116.39	146379
10/13/2016	9:44 AM	116.38	116.43	116.33	116.33	104859
10/13/2016	9:45 AM	116.43	116.45	116.3549	116.3764	100191
10/13/2016	9:46 AM	116.36	116.42	116.36	116.42	42338
10/13/2016	9:47 AM	116.356	116.37	116.31	116.36	121881
10/13/2016	9:48 AM	116.42	116.4437	116.36	116.36	78972
10/13/2016	9:49 AM	116.26	116.42	116.25	116.42	168285
10/13/2016	9:50 AM	116.34	116.35	116.25	116.25	79336
10/13/2016	9:51 AM	116.3095	116.34	116.3095	116.33	60325
10/13/2016	9:52 AM	116.14	116.31	116.12	116.3	176226
10/13/2016	9:53 AM	116.1	116.15	116.09	116.1463	178683
10/13/2016	9:54 AM	116.06	116.12	116.06	116.1	273456
10/13/2016	9:55 AM	116.055	116.06	116.02	116.05	164237
10/13/2016	9:56 AM	116.03	116.07	115.97	116.04	144025
10/13/2016	9:57 AM	116.005	116.05	116.005	116.03	79383
10/13/2016	9:58 AM	116	116.07	115.98	116.0197	274659
10/13/2016	9:59 AM	116.0999	116.1	116.02	116.02	84985
10/13/2016	10:00 AM	116.09	116.12	116.07	116.1	121831
10/13/2016	10:01 AM	116.02	116.11	116.01	116.1	99345
10/13/2016	10:02 AM	116.0005	116.02	115.97	116.02	171857
10/13/2016	10:03 AM	115.95	116.02	115.95	116.005	71877
10/13/2016	10:04 AM	116.04	116.0533	115.94	115.94	127490
10/13/2016	10:05 AM	116.03	116.047	116.01	116.0453	38716
10/13/2016	10:06 AM	116	116.04	115.99	116.03	68212
10/13/2016	10:07 AM	116.07	116.08	116	116.01	71727
10/13/2016	10:08 AM	116.1138	116.1157	116.0746	116.08	25199
10/13/2016	10:09 AM	116.14	116.15	116.09	116.12	38117
10/13/2016	10:10 AM	116.1247	116.1447	116.11	116.1293	24603
10/13/2016	10:11 AM	116.035	116.13	116.03	116.12	23546
10/13/2016	10:12 AM	116.04	116.04	116.005	116.0305	56283
10/13/2016	10:13 AM	116.03	116.095	116.03	116.04	398938
10/13/2016	10:14 AM	116.031	116.0495	116.01	116.02	29669
10/13/2016	10:15 AM	116.14	116.16	116.0301	116.0301	36848
10/13/2016	10:16 AM	116.225	116.24	116.135	116.149	79081
10/13/2016	10:17 AM	116.26	116.27	116.2	116.22	59058
10/13/2016	10:18 AM	116.24	116.255	116.23	116.25	32651
10/13/2016	10:19 AM	116.18	116.23	116.17	116.23	101015
10/13/2016	10:20 AM	116.19	116.21	116.16	116.17	15509
10/13/2016	10:21 AM	116.208	116.2305	116.18	116.19	18550
10/13/2016	10:22 AM	116.21	116.24	116.17	116.21	33379
10/13/2016	10:23 AM	116.24	116.29	116.2	116.21	45680
10/13/2016	10:24 AM	116.25	116.2693	116.23	116.23	16063
10/13/2016	10:25 AM	116.26	116.26	116.22	116.25	23639
10/13/2016	10:26 AM	116.27	116.29	116.2	116.26	154031
10/13/2016	10:27 AM	116.24	116.28	116.24	116.28	22983
10/13/2016	10:28 AM	116.141	116.25	116.13	116.25	51629
10/13/2016	10:29 AM	116.18	116.19	116.13	116.13	25888
10/13/2016	10:30 AM	116.17	116.196	116.16	116.1759	24993
10/13/2016	10:31 AM	116.06	116.1642	116.03	116.1642	45053
10/13/2016	10:32 AM	116.09	116.09	116.01	116.03	45625
10/13/2016	10:33 AM	116.15	116.15	116.08	116.1	28613
10/13/2016	10:34 AM	116.23	116.23	116.14	116.15	27099
10/13/2016	10:35 AM	116.36	116.36	116.239	116.24	95993
10/13/2016	10:36 AM	116.4244	116.43	116.34	116.36	41653
10/13/2016	10:37 AM	116.44	116.49	116.38	116.4101	67957
10/13/2016	10:38 AM	116.4093	116.45	116.4093	116.44	23013
10/13/2016	10:39 AM	116.38	116.4066	116.38	116.4066	11345
10/13/2016	10:40 AM	116.36	116.385	116.35	116.38	23223
10/13/2016	10:41 AM	116.4	116.41	116.35	116.35	23402
10/13/2016	10:42 AM	116.41	116.4399	116.382	116.39	23670
10/13/2016	10:43 AM	116.371	116.41	116.37	116.41	25262
10/13/2016	10:44 AM	116.35	116.38	116.32	116.38	30263
10/13/2016	10:45 AM	116.37	116.39	116.34	116.34	29145
10/13/2016	10:46 AM	116.33	116.37	116.32	116.36	26804
10/13/2016	10:47 AM	116.3	116.34	116.3	116.32	17375
10/13/2016	10:48 AM	116.22	116.29	116.2	116.29	59074
10/13/2016	10:49 AM	116.19	116.24	116.17	116.23	83782
10/13/2016	10:50 AM	116.21	116.22	116.18	116.21	56592
10/13/2016	10:51 AM	116.24	116.27	116.21	116.2195	12407
10/13/2016	10:52 AM	116.2464	116.2464	116.18	116.24	17439
10/13/2016	10:53 AM	116.26	116.2695	116.24	116.25	19509
10/13/2016	10:54 AM	116.3099	116.31	116.23	116.25	33779
10/13/2016	10:55 AM	116.225	116.31	116.215	116.31	48380
10/13/2016	10:56 AM	116.24	116.25	116.2	116.2235	31595
10/13/2016	10:57 AM	116.2	116.2442	116.18	116.2442	32663
10/13/2016	10:58 AM	116.24	116.27	116.201	116.201	22012
10/13/2016	10:59 AM	116.23	116.24	116.2	116.24	23795
10/13/2016	11:00 AM	116.31	116.32	116.23	116.23	40420
10/13/2016	11:01 AM	116.24	116.3	116.23	116.3	25910
10/13/2016	11:02 AM	116.18	116.3	116.17	116.27	44403
10/13/2016	11:03 AM	116.19	116.21	116.1501	116.19	38637
10/13/2016	11:04 AM	116.13	116.2	116.12	116.19	23824
10/13/2016	11:05 AM	116.111	116.15	116.1	116.14	31879
10/13/2016	11:06 AM	116.1493	116.16	116.112	116.112	19633
10/13/2016	11:07 AM	116.19	116.19	116.14	116.14	39054
10/13/2016	11:08 AM	116.24	116.3	116.18	116.18	48112
10/13/2016	11:09 AM	116.27	116.28	116.25	116.25	26815
10/13/2016	11:10 AM	116.24	116.26	116.22	116.26	17249
10/13/2016	11:11 AM	116.23	116.245	116.205	116.24	24443
10/13/2016	11:12 AM	116.28	116.28	116.23	116.23	17849
10/13/2016	11:13 AM	116.3	116.32	116.27	116.27	27117
10/13/2016	11:14 AM	116.31	116.35	116.279	116.29	114065
10/13/2016	11:15 AM	116.35	116.3511	116.31	116.32	91335
10/13/2016	11:16 AM	116.3589	116.38	116.335	116.3401	73188
10/13/2016	11:17 AM	116.41	116.42	116.33	116.35	93367
10/13/2016	11:18 AM	116.424	116.44	116.37	116.41	158557
10/13/2016	11:19 AM	116.46	116.5	116.44	116.44	113449
10/13/2016	11:20 AM	116.55	116.55	116.46	116.46	102511
10/13/2016	11:21 AM	116.52	116.57	116.51	116.55	87895
10/13/2016	11:22 AM	116.5	116.52	116.48	116.5172	34211
10/13/2016	11:23 AM	116.49	116.5201	116.49	116.495	10909
10/13/2016	11:24 AM	116.52	116.53	116.48	116.4952	69125
10/13/2016	11:25 AM	116.5058	116.52	116.49	116.52	55713
10/13/2016	11:26 AM	116.56	116.6	116.5	116.51	57025
10/13/2016	11:27 AM	116.57	116.6	116.57	116.57	35836
10/13/2016	11:28 AM	116.565	116.57	116.53	116.57	16289
10/13/2016	11:29 AM	116.58	116.58	116.55	116.5675	10837
10/13/2016	11:30 AM	116.5555	116.58	116.54	116.58	25906
10/13/2016	11:31 AM	116.58	116.6033	116.55	116.55	27936
10/13/2016	11:32 AM	116.61	116.61	116.57	116.57	37914
10/13/2016	11:33 AM	116.67	116.68	116.609	116.609	74420
10/13/2016	11:34 AM	116.63	116.68	116.61	116.6641	34830
10/13/2016	11:35 AM	116.65	116.68	116.63	116.63	102076
10/13/2016	11:36 AM	116.615	116.64	116.6	116.63	66369
10/13/2016	11:37 AM	116.6	116.62	116.6	116.62	19349
10/13/2016	11:38 AM	116.59	116.629	116.59	116.611	17111
10/13/2016	11:39 AM	116.59	116.6	116.57	116.58	22548
10/13/2016	11:40 AM	116.5754	116.591	116.57	116.591	12061
10/13/2016	11:41 AM	116.571	116.59	116.55	116.58	21400
10/13/2016	11:42 AM	116.58	116.599	116.57	116.57	15205
10/13/2016	11:43 AM	116.58	116.58	116.57	116.58	4700
10/13/2016	11:44 AM	116.5901	116.6	116.57	116.57	12050
10/13/2016	11:45 AM	116.65	116.65	116.59	116.6	40036
10/13/2016	11:46 AM	116.63	116.675	116.63	116.66	47064
10/13/2016	11:47 AM	116.68	116.69	116.63	116.63	59499
10/13/2016	11:48 AM	116.6	116.68	116.6	116.68	18589
10/13/2016	11:49 AM	116.64	116.64	116.59	116.6	31023
10/13/2016	11:50 AM	116.65	116.67	116.63	116.64	45051
10/13/2016	11:51 AM	116.6201	116.64	116.61	116.64	16833
10/13/2016	11:52 AM	116.639	116.64	116.63	116.63	3472
10/13/2016	11:53 AM	116.66	116.68	116.63	116.63	20188
10/13/2016	11:54 AM	116.61	116.66	116.61	116.651	8160
10/13/2016	11:55 AM	116.61	116.62	116.59	116.61	37705
10/13/2016	11:56 AM	116.5799	116.6	116.57	116.6	24040
10/13/2016	11:57 AM	116.61	116.61	116.57	116.57	5500
10/13/2016	11:58 AM	116.618	116.64	116.61	116.61	9026
10/13/2016	11:59 AM	116.615	116.6399	116.61	116.62	11289
10/13/2016	12:00 PM	116.6401	116.6595	116.62	116.62	22697
10/13/2016	12:01 PM	116.6	116.64	116.6	116.64	22684
10/13/2016	12:02 PM	116.575	116.6	116.551	116.6	75749
10/13/2016	12:03 PM	116.56	116.569	116.54	116.56	14039
10/13/2016	12:04 PM	116.56	116.57	116.56	116.5605	22275
10/13/2016	12:05 PM	116.57	116.57	116.55	116.55	8220
10/13/2016	12:06 PM	116.58	116.5973	116.55	116.5638	12093
10/13/2016	12:07 PM	116.65	116.66	116.58	116.59	26587
10/13/2016	12:08 PM	116.64	116.66	116.63	116.649	18134
10/13/2016	12:09 PM	116.62	116.63	116.61	116.63	14917
10/13/2016	12:10 PM	116.644	116.644	116.62	116.62	25501
10/13/2016	12:11 PM	116.69	116.7	116.66	116.66	51170
10/13/2016	12:12 PM	116.66	116.69	116.66	116.69	6988
10/13/2016	12:13 PM	116.635	116.66	116.63	116.66	11310
10/13/2016	12:14 PM	116.63	116.6538	116.6201	116.6301	11629
10/13/2016	12:15 PM	116.66	116.68	116.61	116.63	34892
10/13/2016	12:16 PM	116.6928	116.71	116.68	116.68	66606
10/13/2016	12:17 PM	116.68	116.69	116.68	116.6837	5958
10/13/2016	12:18 PM	116.66	116.698	116.66	116.69	12753
10/13/2016	12:19 PM	116.63	116.66	116.6225	116.66	7178
10/13/2016	12:20 PM	116.63	116.63	116.6	116.6241	32482
10/13/2016	12:21 PM	116.63	116.64	116.62	116.63	5845
10/13/2016	12:22 PM	116.6236	116.64	116.61	116.62	39123
10/13/2016	12:23 PM	116.61	116.626	116.58	116.626	17191
10/13/2016	12:24 PM	116.57	116.63	116.57	116.61	22668
10/13/2016	12:25 PM	116.61	116.625	116.58	116.58	8421
10/13/2016	12:26 PM	116.58	116.615	116.575	116.615	6791
10/13/2016	12:27 PM	116.5501	116.58	116.55	116.5737	5037
10/13/2016	12:28 PM	116.6	116.6	116.56	116.56	6842
10/13/2016	12:29 PM	116.62	116.629	116.6	116.61	8686
10/13/2016	12:30 PM	116.59	116.63	116.59	116.62	28493
10/13/2016	12:31 PM	116.62	116.62	116.59	116.59	24949
10/13/2016	12:32 PM	116.6099	116.62	116.6	116.62	10521
10/13/2016	12:33 PM	116.63	116.63	116.58	116.59	36528
10/13/2016	12:34 PM	116.629	116.66	116.6267	116.63	20708
10/13/2016	12:35 PM	116.64	116.645	116.62	116.62	3867
10/13/2016	12:36 PM	116.67	116.67	116.65	116.65	9890
10/13/2016	12:37 PM	116.81	116.83	116.669	116.669	153583
10/13/2016	12:38 PM	116.815	116.82	116.77	116.8	68854
10/13/2016	12:39 PM	116.9	116.91	116.81	116.8199	98116
10/13/2016	12:40 PM	116.89	116.92	116.88	116.905	60500
10/13/2016	12:41 PM	116.925	116.96	116.88	116.89	127106
10/13/2016	12:42 PM	116.94	116.97	116.93	116.9399	62132
10/13/2016	12:43 PM	116.9199	116.95	116.9199	116.94	27020
10/13/2016	12:44 PM	116.9288	116.95	116.91	116.92	37555
10/13/2016	12:45 PM	116.891	116.935	116.89	116.92	72646
10/13/2016	12:46 PM	116.9	116.92	116.89	116.89	24519
10/13/2016	12:47 PM	116.9	116.91	116.89	116.9	25346
10/13/2016	12:48 PM	116.8704	116.91	116.8704	116.8944	21470
10/13/2016	12:49 PM	116.87	116.885	116.85	116.88	21512
10/13/2016	12:50 PM	116.91	116.92	116.855	116.87	138154
10/13/2016	12:51 PM	116.86	116.91	116.859	116.91	38977
10/13/2016	12:52 PM	116.88	116.88	116.845	116.86	22888
10/13/2016	12:53 PM	116.85	116.88	116.84	116.88	24731
10/13/2016	12:54 PM	116.85	116.87	116.85	116.855	19406
10/13/2016	12:55 PM	116.85	116.85	116.83	116.841	11807
10/13/2016	12:56 PM	116.885	116.885	116.84	116.85	18434
10/13/2016	12:57 PM	116.8933	116.9	116.875	116.885	22193
10/13/2016	12:58 PM	116.89	116.9	116.88	116.891	16931
10/13/2016	12:59 PM	116.865	116.89	116.86	116.89	45241
10/13/2016	1:00 PM	116.87	116.875	116.85	116.8601	19942
10/13/2016	1:01 PM	116.85	116.88	116.84	116.88	9429
10/13/2016	1:02 PM	116.84	116.87	116.84	116.85	48197
10/13/2016	1:03 PM	116.85	116.85	116.84	116.84	8035
10/13/2016	1:04 PM	116.82	116.86	116.82	116.86	19978
10/13/2016	1:05 PM	116.84	116.86	116.83	116.83	15483
10/13/2016	1:06 PM	116.83	116.83	116.825	116.83	3200
10/13/2016	1:07 PM	116.81	116.83	116.795	116.83	14497
10/13/2016	1:08 PM	116.8495	116.8495	116.81	116.81	8475
10/13/2016	1:09 PM	116.85	116.85	116.84	116.85	3700
10/13/2016	1:10 PM	116.83	116.85	116.82	116.85	7265
10/13/2016	1:11 PM	116.79	116.83	116.79	116.83	21425
10/13/2016	1:12 PM	116.785	116.7954	116.785	116.79	5828
10/13/2016	1:13 PM	116.78	116.8	116.78	116.785	19954
10/13/2016	1:14 PM	116.745	116.765	116.7099	116.76	19940
10/13/2016	1:15 PM	116.715	116.755	116.69	116.75	31406
10/13/2016	1:16 PM	116.7534	116.76	116.719	116.725	37761
10/13/2016	1:17 PM	116.76	116.76	116.73	116.76	68515
10/13/2016	1:18 PM	116.75	116.78	116.74	116.77	16225
10/13/2016	1:19 PM	116.76	116.76	116.74	116.75	5013
10/13/2016	1:20 PM	116.7533	116.778	116.75	116.769	27867
10/13/2016	1:21 PM	116.78	116.78	116.73	116.75	25236
10/13/2016	1:22 PM	116.79	116.79	116.75	116.78	10708
10/13/2016	1:23 PM	116.76	116.8	116.75	116.8	38168
10/13/2016	1:24 PM	116.79	116.79	116.77	116.78	3905
10/13/2016	1:25 PM	116.775	116.79	116.765	116.79	16377
10/13/2016	1:26 PM	116.77	116.78	116.76	116.775	17930
10/13/2016	1:27 PM	116.795	116.83	116.765	116.77	50051
10/13/2016	1:28 PM	116.79	116.82	116.785	116.79	36343
10/13/2016	1:29 PM	116.81	116.82	116.795	116.8	22965
10/13/2016	1:30 PM	116.81	116.82	116.8036	116.81	9773
10/13/2016	1:31 PM	116.835	116.84	116.815	116.82	19270
10/13/2016	1:32 PM	116.8	116.83	116.77	116.83	11751
10/13/2016	1:33 PM	116.75	116.8199	116.75	116.81	8249
10/13/2016	1:34 PM	116.77	116.77	116.745	116.745	4985
10/13/2016	1:35 PM	116.78	116.78	116.75	116.77	19452
10/13/2016	1:36 PM	116.79	116.79	116.775	116.775	16830
10/13/2016	1:37 PM	116.75	116.78	116.74	116.78	12007
10/13/2016	1:38 PM	116.75	116.755	116.749	116.75	3479
10/13/2016	1:39 PM	116.72	116.73	116.7	116.73	8548
10/13/2016	1:40 PM	116.77	116.77	116.7259	116.7259	35169
10/13/2016	1:41 PM	116.76	116.79	116.76	116.775	9348
10/13/2016	1:42 PM	116.82	116.83	116.765	116.77	50259
10/13/2016	1:43 PM	116.82	116.82	116.8	116.82	20770
10/13/2016	1:44 PM	116.84	116.84	116.82	116.83	60633
10/13/2016	1:45 PM	116.81	116.845	116.8	116.84	25504
10/13/2016	1:46 PM	116.8144	116.82	116.805	116.81	3675
10/13/2016	1:47 PM	116.78	116.815	116.78	116.81	45638
10/13/2016	1:48 PM	116.785	116.795	116.77	116.78	12187
10/13/2016	1:49 PM	116.78	116.79	116.77	116.79	2100
10/13/2016	1:50 PM	116.785	116.8	116.78	116.78	6728
10/13/2016	1:51 PM	116.83	116.835	116.79	116.79	12791
10/13/2016	1:52 PM	116.891	116.9	116.83	116.83	52385
10/13/2016	1:53 PM	116.8859	116.89	116.86	116.8888	49164
10/13/2016	1:54 PM	116.94	116.96	116.9	116.9	43750
10/13/2016	1:55 PM	116.933	116.96	116.92	116.95	16334
10/13/2016	1:56 PM	117	117	116.94	116.94	99202
10/13/2016	1:57 PM	116.98	117.01	116.97	117	45718
10/13/2016	1:58 PM	117.036	117.05	116.97	116.98	20663
10/13/2016	1:59 PM	117.07	117.07	117.02	117.04	108651
10/13/2016	2:00 PM	117.08	117.08	117.06	117.06	23810
10/13/2016	2:01 PM	117.058	117.09	117.05	117.08	68800
10/13/2016	2:02 PM	117.1054	117.11	117.06	117.06	70507
10/13/2016	2:03 PM	117.13	117.13	117.08	117.1	14826
10/13/2016	2:04 PM	117.173	117.173	117.13	117.135	42771
10/13/2016	2:05 PM	117.15	117.19	117.1401	117.18	29723
10/13/2016	2:06 PM	117.13	117.17	117.13	117.16	13002
10/13/2016	2:07 PM	117.11	117.13	117.1	117.13	54979
10/13/2016	2:08 PM	117.085	117.12	117.08	117.105	11899
10/13/2016	2:09 PM	117.09	117.1	117.075	117.09	5215
10/13/2016	2:10 PM	117.085	117.09	117.075	117.09	121250
10/13/2016	2:11 PM	117.055	117.09	117.0467	117.081	46473
10/13/2016	2:12 PM	117.0699	117.0699	117.041	117.06	19920
10/13/2016	2:13 PM	117.06	117.08	117.0599	117.07	10351
10/13/2016	2:14 PM	117.02	117.0567	117.02	117.05	31043
10/13/2016	2:15 PM	117.03	117.04	117.01	117.0162	41794
10/13/2016	2:16 PM	117.02	117.05	117.01	117.04	22887
10/13/2016	2:17 PM	117.04	117.04	117.02	117.03	18999
10/13/2016	2:18 PM	117	117.04	116.9999	117.04	17764
10/13/2016	2:19 PM	117.01	117.01	116.991	117	7013
10/13/2016	2:20 PM	117.02	117.02	117.01	117.015	19568
10/13/2016	2:21 PM	117.06	117.06	117.02	117.02	16562
10/13/2016	2:22 PM	117.08	117.0858	117.065	117.07	27997
10/13/2016	2:23 PM	117.12	117.125	117.08	117.08	41522
10/13/2016	2:24 PM	117.12	117.13	117.11	117.12	24585
10/13/2016	2:25 PM	117.11	117.11	117.08	117.11	21008
10/13/2016	2:26 PM	117.12	117.1299	117.11	117.1169	4971
10/13/2016	2:27 PM	117.14	117.14	117.11	117.13	16611
10/13/2016	2:28 PM	117.1205	117.14	117.11	117.14	27990
10/13/2016	2:29 PM	117.1	117.1207	117.09	117.1207	66568
10/13/2016	2:30 PM	117.14	117.141	117.11	117.11	5100
10/13/2016	2:31 PM	117.2098	117.2098	117.13	117.14	51868
10/13/2016	2:32 PM	117.17	117.22	117.16	117.201	36826
10/13/2016	2:33 PM	117.15	117.1707	117.145	117.17	26592
10/13/2016	2:34 PM	117.16	117.1772	117.1467	117.1467	6140
10/13/2016	2:35 PM	117.15	117.1699	117.15	117.16	11744
10/13/2016	2:36 PM	117.1092	117.16	117.107	117.15	29490
10/13/2016	2:37 PM	117.11	117.1236	117.1	117.12	41727
10/13/2016	2:38 PM	117.1046	117.106	117.08	117.1	10745
10/13/2016	2:39 PM	117.12	117.12	117.0807	117.1	30609
10/13/2016	2:40 PM	117.13	117.13	117.12	117.13	9021
10/13/2016	2:41 PM	117.0805	117.12	117.0805	117.12	16304
10/13/2016	2:42 PM	117.13	117.14	117.08	117.081	22180
10/13/2016	2:43 PM	117.15	117.17	117.12	117.13	36098
10/13/2016	2:44 PM	117.11	117.141	117.11	117.14	27381
10/13/2016	2:45 PM	117.15	117.15	117.1038	117.12	22261
10/13/2016	2:46 PM	117.1699	117.1699	117.1499	117.15	14516
10/13/2016	2:47 PM	117.15	117.163	117.13	117.163	13593
10/13/2016	2:48 PM	117.16	117.23	117.1433	117.15	343907
10/13/2016	2:49 PM	117.19	117.19	117.16	117.16	21480
10/13/2016	2:50 PM	117.19	117.2	117.179	117.19	52464
10/13/2016	2:51 PM	117.2	117.22	117.19	117.2	33081
10/13/2016	2:52 PM	117.17	117.2	117.17	117.2	16363
10/13/2016	2:53 PM	117.15	117.16	117.14	117.16	22865
10/13/2016	2:54 PM	117.19	117.2	117.15	117.16	4923
10/13/2016	2:55 PM	117.2534	117.27	117.2	117.2	88611
10/13/2016	2:56 PM	117.3	117.31	117.25	117.26	54725
10/13/2016	2:57 PM	117.27	117.31	117.26	117.31	29698
10/13/2016	2:58 PM	117.25	117.2789	117.25	117.26	39486
10/13/2016	2:59 PM	117.25	117.25	117.23	117.25	8919
10/13/2016	3:00 PM	117.265	117.27	117.25	117.25	23544
10/13/2016	3:01 PM	117.23	117.27	117.23	117.27	30017
10/13/2016	3:02 PM	117.22	117.23	117.21	117.23	34594
10/13/2016	3:03 PM	117.2	117.2259	117.2	117.22	28554
10/13/2016	3:04 PM	117.21	117.21	117.185	117.2063	22096
10/13/2016	3:05 PM	117.22	117.23	117.21	117.21	11202
10/13/2016	3:06 PM	117.2	117.22	117.19	117.22	65181
10/13/2016	3:07 PM	117.235	117.24	117.2	117.2	13600
10/13/2016	3:08 PM	117.25	117.25	117.231	117.24	15378
10/13/2016	3:09 PM	117.23	117.25	117.22	117.25	28577
10/13/2016	3:10 PM	117.28	117.28	117.23	117.23	27885
10/13/2016	3:11 PM	117.3007	117.309	117.28	117.28	18575
10/13/2016	3:12 PM	117.295	117.3058	117.29	117.3	15528
10/13/2016	3:13 PM	117.29	117.3	117.27	117.29	28004
10/13/2016	3:14 PM	117.31	117.32	117.3	117.3	26170
10/13/2016	3:15 PM	117.28	117.311	117.28	117.31	14259
10/13/2016	3:16 PM	117.26	117.28	117.26	117.27	30008
10/13/2016	3:17 PM	117.22	117.28	117.2107	117.26	44771
10/13/2016	3:18 PM	117.24	117.24	117.2	117.21	62313
10/13/2016	3:19 PM	117.23	117.24	117.21	117.24	13410
10/13/2016	3:20 PM	117.188	117.22	117.18	117.22	43213
10/13/2016	3:21 PM	117.1944	117.21	117.18	117.19	10872
10/13/2016	3:22 PM	117.1664	117.2	117.15	117.2	18565
10/13/2016	3:23 PM	117.19	117.2	117.17	117.179	19498
10/13/2016	3:24 PM	117.16	117.2	117.16	117.19	8559
10/13/2016	3:25 PM	117.1963	117.21	117.17	117.17	54213
10/13/2016	3:26 PM	117.15	117.1962	117.15	117.195	57554
10/13/2016	3:27 PM	117.1	117.145	117.09	117.145	65428
10/13/2016	3:28 PM	117.0555	117.11	117.05	117.1011	68084
10/13/2016	3:29 PM	117.0736	117.0799	117.05	117.05	15192
10/13/2016	3:30 PM	117.064	117.09	117.06	117.08	17913
10/13/2016	3:31 PM	117.081	117.11	117.07	117.07	38130
10/13/2016	3:32 PM	117.05	117.1	117.05	117.08	25208
10/13/2016	3:33 PM	117.04	117.055	117.02	117.0401	20833
10/13/2016	3:34 PM	117.09	117.0959	117.02	117.0301	39272
10/13/2016	3:35 PM	117.09	117.0901	117.06	117.08	172835
10/13/2016	3:36 PM	117.13	117.13	117.08	117.09	38115
10/13/2016	3:37 PM	117.11	117.14	117.11	117.13	44564
10/13/2016	3:38 PM	117.085	117.1	117.07	117.1	25380
10/13/2016	3:39 PM	117.11	117.13	117.08	117.08	29359
10/13/2016	3:40 PM	117.1	117.1	117.07	117.1	44572
10/13/2016	3:41 PM	117.1	117.11	117.07	117.09	18782
10/13/2016	3:42 PM	117.116	117.12	117.0964	117.11	20902
10/13/2016	3:43 PM	117.11	117.13	117.1	117.12	15570
10/13/2016	3:44 PM	117.09	117.1	117.05	117.1	12193
10/13/2016	3:45 PM	117.05	117.1	117.05	117.1	36824
10/13/2016	3:46 PM	117.0301	117.0586	117.02	117.04	63797
10/13/2016	3:47 PM	117.06	117.07	117.04	117.04	51832
10/13/2016	3:48 PM	117.1	117.1	117.065	117.07	25386
10/13/2016	3:49 PM	117.04	117.09	117.04	117.09	20752
10/13/2016	3:50 PM	116.97	117.05	116.97	117.05	65243
10/13/2016	3:51 PM	116.93	116.98	116.92	116.96	93244
10/13/2016	3:52 PM	116.9	116.95	116.9	116.94	93188
10/13/2016	3:53 PM	116.94	116.941	116.91	116.91	60931
10/13/2016	3:54 PM	116.93	116.95	116.92	116.94	55489
10/13/2016	3:55 PM	116.92	116.94	116.905	116.94	52757
10/13/2016	3:56 PM	116.8767	116.92	116.855	116.92	307585
10/13/2016	3:57 PM	116.87	116.89	116.85	116.88	164475
10/13/2016	3:58 PM	116.8799	116.88	116.84	116.87	124128
10/13/2016	3:59 PM	116.88	116.91	116.87	116.88	312112
10/13/2016	4:00 PM	117	117.03	116.87	116.88	1005199
10/14/2016	9:31 AM	117.58	117.61	117.54	117.54	343631
10/14/2016	9:32 AM	117.7547	117.77	117.58	117.58	134377
10/14/2016	9:33 AM	117.7401	117.7536	117.68	117.7536	107831
10/14/2016	9:34 AM	117.6595	117.76	117.65	117.745	122778
10/14/2016	9:35 AM	117.68	117.69	117.63	117.66	78687
10/14/2016	9:36 AM	117.751	117.751	117.6601	117.67	106579
10/14/2016	9:37 AM	117.73	117.8	117.72	117.7661	99066
10/14/2016	9:38 AM	117.776	117.79	117.72	117.739	53850
10/14/2016	9:39 AM	117.74	117.78	117.72	117.78	65876
10/14/2016	9:40 AM	117.66	117.7495	117.61	117.7495	87521
10/14/2016	9:41 AM	117.65	117.6993	117.65	117.66	35116
10/14/2016	9:42 AM	117.695	117.7	117.65	117.6701	84571
10/14/2016	9:43 AM	117.74	117.75	117.69	117.695	76250
10/14/2016	9:44 AM	117.77	117.79	117.72	117.76	87782
10/14/2016	9:45 AM	117.83	117.83	117.78	117.78	120675
10/14/2016	9:46 AM	117.93	117.94	117.83	117.84	176027
10/14/2016	9:47 AM	117.98	117.99	117.92	117.93	66359
10/14/2016	9:48 AM	118.03	118.03	117.97	117.9861	158420
10/14/2016	9:49 AM	117.99	118.05	117.99	118.02	90733
10/14/2016	9:50 AM	118.02	118.03	117.9751	118.01	36361
10/14/2016	9:51 AM	117.98	118.0253	117.98	118.02	38752
10/14/2016	9:52 AM	117.96	117.98	117.95	117.98	117718
10/14/2016	9:53 AM	117.95	118	117.95	117.97	20038
10/14/2016	9:54 AM	117.98	117.98	117.96	117.96	13263
10/14/2016	9:55 AM	117.99	117.9999	117.95	117.98	28224
10/14/2016	9:56 AM	117.99	118.03	117.98	117.99	80247
10/14/2016	9:57 AM	117.975	117.98	117.9447	117.98	14595
10/14/2016	9:58 AM	117.97	117.99	117.9643	117.97	16042
10/14/2016	9:59 AM	117.955	117.99	117.95	117.99	36364
10/14/2016	10:00 AM	117.875	117.97	117.87	117.959	36089
10/14/2016	10:01 AM	117.87	117.91	117.83	117.88	69291
10/14/2016	10:02 AM	117.8	117.89	117.8	117.861	52140
10/14/2016	10:03 AM	117.81	117.82	117.77	117.8	72970
10/14/2016	10:04 AM	117.85	117.86	117.8095	117.81	47910
10/14/2016	10:05 AM	117.85	117.8975	117.8446	117.86	19803
10/14/2016	10:06 AM	117.8207	117.87	117.8207	117.86	25328
10/14/2016	10:07 AM	117.86	117.865	117.8243	117.8243	50839
10/14/2016	10:08 AM	117.88	117.91	117.8485	117.8485	44748
10/14/2016	10:09 AM	117.82	117.87	117.82	117.87	19389
10/14/2016	10:10 AM	117.8305	117.84	117.798	117.82	37679
10/14/2016	10:11 AM	117.83	117.88	117.825	117.83	14021
10/14/2016	10:12 AM	117.88	117.89	117.84	117.84	43394
10/14/2016	10:13 AM	117.94	117.95	117.87	117.88	29744
10/14/2016	10:14 AM	117.94	117.98	117.94	117.9505	41607
10/14/2016	10:15 AM	117.92	117.93	117.9	117.93	32522
10/14/2016	10:16 AM	117.96	117.9627	117.93	117.93	5700
10/14/2016	10:17 AM	117.96	118.01	117.96	117.97	58291
10/14/2016	10:18 AM	117.98	117.9958	117.9501	117.96	25107
10/14/2016	10:19 AM	117.96	118	117.96	118	18951
10/14/2016	10:20 AM	117.9899	118	117.97	117.97	44039
10/14/2016	10:21 AM	118.01	118.02	117.99	117.99	28171
10/14/2016	10:22 AM	117.98	118.05	117.98	118.02	45705
10/14/2016	10:23 AM	117.98	117.985	117.95	117.98	22857
10/14/2016	10:24 AM	117.94	117.99	117.94	117.99	15890
10/14/2016	10:25 AM	117.96	117.96	117.94	117.94	15444
10/14/2016	10:26 AM	117.92	117.966	117.91	117.966	52797
10/14/2016	10:27 AM	117.93	117.935	117.9	117.9	11650
10/14/2016	10:28 AM	117.9	117.93	117.8864	117.93	22598
10/14/2016	10:29 AM	117.87	117.9	117.8601	117.9	14117
10/14/2016	10:30 AM	117.88	117.885	117.86	117.87	41400
10/14/2016	10:31 AM	117.95	117.95	117.89	117.89	46063
10/14/2016	10:32 AM	117.97	117.97	117.931	117.958	38582
10/14/2016	10:33 AM	117.93	117.966	117.93	117.966	8505
10/14/2016	10:34 AM	117.929	117.94	117.901	117.925	41664
10/14/2016	10:35 AM	117.88	117.9299	117.88	117.9299	24279
10/14/2016	10:36 AM	117.9	117.91	117.88	117.88	32363
10/14/2016	10:37 AM	117.91	117.92	117.9	117.91	20137
10/14/2016	10:38 AM	117.935	117.95	117.92	117.92	25491
10/14/2016	10:39 AM	117.97	117.98	117.94	117.94	26244
10/14/2016	10:40 AM	117.935	117.99	117.9299	117.97	63032
10/14/2016	10:41 AM	118	118.01	117.93	117.9369	34347
10/14/2016	10:42 AM	118.01	118.03	118	118.01	30555
10/14/2016	10:43 AM	117.98	117.996	117.97	117.99	7157
10/14/2016	10:44 AM	117.98	117.99	117.97	117.98	6400
10/14/2016	10:45 AM	117.99	118	117.96	117.97	10924
10/14/2016	10:46 AM	118.02	118.04	118	118	65748
10/14/2016	10:47 AM	118	118.02	117.97	118.02	67166
10/14/2016	10:48 AM	117.99	118.02	117.98	118.01	9896
10/14/2016	10:49 AM	118.02	118.0322	117.989	117.99	42038
10/14/2016	10:50 AM	117.96	118.02	117.951	118.01	13996
10/14/2016	10:51 AM	117.95	117.97	117.93	117.96	47132
10/14/2016	10:52 AM	117.91	117.97	117.91	117.9501	21179
10/14/2016	10:53 AM	117.91	117.94	117.8944	117.92	38143
10/14/2016	10:54 AM	117.89	117.91	117.885	117.91	39366
10/14/2016	10:55 AM	117.91	117.925	117.89	117.89	31977
10/14/2016	10:56 AM	117.925	117.925	117.89	117.9	28858
10/14/2016	10:57 AM	117.92	117.925	117.91	117.925	4908
10/14/2016	10:58 AM	117.907	117.93	117.9	117.92	17200
10/14/2016	10:59 AM	117.91	117.925	117.91	117.91	36606
10/14/2016	11:00 AM	117.87	117.91	117.85	117.91	31881
10/14/2016	11:01 AM	117.86	117.875	117.84	117.86	28382
10/14/2016	11:02 AM	117.85	117.9	117.85	117.88	60912
10/14/2016	11:03 AM	117.84	117.86	117.83	117.84	29881
10/14/2016	11:04 AM	117.825	117.85	117.79	117.84	103891
10/14/2016	11:05 AM	117.75	117.81	117.7301	117.81	96389
10/14/2016	11:06 AM	117.72	117.77	117.69	117.76	89661
10/14/2016	11:07 AM	117.72	117.77	117.7	117.71	76333
10/14/2016	11:08 AM	117.76	117.77	117.72	117.729	41130
10/14/2016	11:09 AM	117.782	117.79	117.742	117.755	20477
10/14/2016	11:10 AM	117.77	117.7801	117.77	117.7801	24606
10/14/2016	11:11 AM	117.74	117.76	117.73	117.76	6981
10/14/2016	11:12 AM	117.72	117.75	117.72	117.75	17700
10/14/2016	11:13 AM	117.68	117.7299	117.67	117.72	96976
10/14/2016	11:14 AM	117.6946	117.72	117.69	117.69	56067
10/14/2016	11:15 AM	117.642	117.7	117.6401	117.69	81520
10/14/2016	11:16 AM	117.66	117.67	117.64	117.64	31009
10/14/2016	11:17 AM	117.67	117.7	117.67	117.67	39552
10/14/2016	11:18 AM	117.68	117.68	117.65	117.671	21980
10/14/2016	11:19 AM	117.71	117.71	117.69	117.69	3800
10/14/2016	11:20 AM	117.71	117.72	117.68	117.7093	14037
10/14/2016	11:21 AM	117.68	117.72	117.66	117.71	38398
10/14/2016	11:22 AM	117.6999	117.7	117.6736	117.6736	45613
10/14/2016	11:23 AM	117.72	117.7299	117.69	117.6999	31524
10/14/2016	11:24 AM	117.6938	117.73	117.69	117.7299	53635
10/14/2016	11:25 AM	117.675	117.72	117.67	117.7	13653
10/14/2016	11:26 AM	117.68	117.688	117.64	117.67	29884
10/14/2016	11:27 AM	117.67	117.68	117.66	117.67	11344
10/14/2016	11:28 AM	117.6	117.67	117.59	117.67	35404
10/14/2016	11:29 AM	117.58	117.6	117.55	117.6	64963
10/14/2016	11:30 AM	117.49	117.57	117.49	117.57	72206
10/14/2016	11:31 AM	117.36	117.49	117.34	117.49	122568
10/14/2016	11:32 AM	117.38	117.4	117.35	117.3636	52791
10/14/2016	11:33 AM	117.34	117.42	117.34	117.3845	243728
10/14/2016	11:34 AM	117.3601	117.39	117.3358	117.34	145541
10/14/2016	11:35 AM	117.4	117.4105	117.36	117.36	28544
10/14/2016	11:36 AM	117.4	117.43	117.4	117.405	34838
10/14/2016	11:37 AM	117.42	117.44	117.4	117.41	40277
10/14/2016	11:38 AM	117.432	117.432	117.4	117.43	7424
10/14/2016	11:39 AM	117.45	117.46	117.43	117.44	152200
10/14/2016	11:40 AM	117.44	117.45	117.42	117.44	9524
10/14/2016	11:41 AM	117.43	117.43	117.39	117.43	20202
10/14/2016	11:42 AM	117.42	117.44	117.41	117.43	19933
10/14/2016	11:43 AM	117.42	117.42	117.39	117.41	19227
10/14/2016	11:44 AM	117.42	117.4332	117.42	117.42	6803
10/14/2016	11:45 AM	117.41	117.43	117.4	117.43	20134
10/14/2016	11:46 AM	117.38	117.41	117.38	117.4	9462
10/14/2016	11:47 AM	117.3852	117.4	117.371	117.389	17862
10/14/2016	11:48 AM	117.372	117.4	117.36	117.38	51563
10/14/2016	11:49 AM	117.3	117.37	117.2907	117.37	59356
10/14/2016	11:50 AM	117.33	117.35	117.29	117.2999	89179
10/14/2016	11:51 AM	117.36	117.37	117.32	117.33	18897
10/14/2016	11:52 AM	117.33	117.3893	117.31	117.36	41461
10/14/2016	11:53 AM	117.3113	117.34	117.3	117.33	63539
10/14/2016	11:54 AM	117.29	117.32	117.29	117.31	37960
10/14/2016	11:55 AM	117.29	117.32	117.29	117.29	37238
10/14/2016	11:56 AM	117.26	117.3	117.23	117.2895	83141
10/14/2016	11:57 AM	117.32	117.321	117.23	117.26	48280
10/14/2016	11:58 AM	117.33	117.34	117.31	117.33	61355
10/14/2016	11:59 AM	117.2655	117.3267	117.2655	117.32	30778
10/14/2016	12:00 PM	117.24	117.27	117.22	117.27	46929
10/14/2016	12:01 PM	117.27	117.275	117.21	117.24	66527
10/14/2016	12:02 PM	117.27	117.27	117.23	117.2655	36995
10/14/2016	12:03 PM	117.2611	117.28	117.25	117.26	18954
10/14/2016	12:04 PM	117.29	117.3	117.24	117.27	24108
10/14/2016	12:05 PM	117.298	117.31	117.28	117.3	39316
10/14/2016	12:06 PM	117.31	117.31	117.24	117.3	13419
10/14/2016	12:07 PM	117.3065	117.32	117.29	117.3099	37155
10/14/2016	12:08 PM	117.286	117.3057	117.28	117.3057	23494
10/14/2016	12:09 PM	117.31	117.31	117.29	117.29	11552
10/14/2016	12:10 PM	117.28	117.31	117.27	117.31	22074
10/14/2016	12:11 PM	117.192	117.28	117.19	117.28	34370
10/14/2016	12:12 PM	117.23	117.23	117.16	117.191	86038
10/14/2016	12:13 PM	117.23	117.2352	117.19	117.2212	20249
10/14/2016	12:14 PM	117.23	117.25	117.22	117.2399	9644
10/14/2016	12:15 PM	117.22	117.24	117.209	117.24	15142
10/14/2016	12:16 PM	117.18	117.22	117.1754	117.21	19167
10/14/2016	12:17 PM	117.09	117.19	117.09	117.189	116156
10/14/2016	12:18 PM	117.14	117.15	117.085	117.09	48802
10/14/2016	12:19 PM	117.1	117.13	117.1	117.13	63743
10/14/2016	12:20 PM	117.13	117.14	117.08	117.1	16826
10/14/2016	12:21 PM	117.15	117.17	117.13	117.1339	20421
10/14/2016	12:22 PM	117.17	117.175	117.13	117.15	33125
10/14/2016	12:23 PM	117.155	117.185	117.13	117.165	103236
10/14/2016	12:24 PM	117.15	117.17	117.15	117.1557	69588
10/14/2016	12:25 PM	117.18	117.18	117.1232	117.145	20701
10/14/2016	12:26 PM	117.1911	117.2	117.16	117.18	17745
10/14/2016	12:27 PM	117.22	117.22	117.17	117.19	32835
10/14/2016	12:28 PM	117.23	117.26	117.22	117.225	27584
10/14/2016	12:29 PM	117.28	117.28	117.25	117.25	34408
10/14/2016	12:30 PM	117.29	117.29	117.26	117.29	32848
10/14/2016	12:31 PM	117.3036	117.31	117.2701	117.29	12526
10/14/2016	12:32 PM	117.32	117.33	117.312	117.312	37468
10/14/2016	12:33 PM	117.31	117.311	117.299	117.31	10611
10/14/2016	12:34 PM	117.3299	117.34	117.3	117.3	15239
10/14/2016	12:35 PM	117.29	117.35	117.29	117.3357	15597
10/14/2016	12:36 PM	117.29	117.314	117.27	117.3	6604
10/14/2016	12:37 PM	117.32	117.33	117.28	117.28	9991
10/14/2016	12:38 PM	117.34	117.35	117.32	117.32	17109
10/14/2016	12:39 PM	117.3	117.34	117.3	117.33	5055
10/14/2016	12:40 PM	117.32	117.33	117.31	117.31	3600
10/14/2016	12:41 PM	117.34	117.34	117.32	117.321	11056
10/14/2016	12:42 PM	117.38	117.39	117.34	117.34	23200
10/14/2016	12:43 PM	117.38	117.38	117.3449	117.37	7882
10/14/2016	12:44 PM	117.38	117.39	117.37	117.37	16956
10/14/2016	12:45 PM	117.34	117.38	117.33	117.38	12217
10/14/2016	12:46 PM	117.31	117.33	117.3	117.33	40920
10/14/2016	12:47 PM	117.33	117.33	117.3	117.3143	10713
10/14/2016	12:48 PM	117.29	117.335	117.29	117.3345	9711
10/14/2016	12:49 PM	117.305	117.32	117.29	117.29	52134
10/14/2016	12:50 PM	117.3132	117.3132	117.3	117.305	67491
10/14/2016	12:51 PM	117.33	117.345	117.305	117.32	64135
10/14/2016	12:52 PM	117.34	117.34	117.31	117.3299	39513
10/14/2016	12:53 PM	117.35	117.35	117.315	117.331	32907
10/14/2016	12:54 PM	117.3358	117.34	117.32	117.34	27163
10/14/2016	12:55 PM	117.36	117.36	117.34	117.34	6408
10/14/2016	12:56 PM	117.35	117.37	117.35	117.37	3200
10/14/2016	12:57 PM	117.33	117.35	117.32	117.34	26227
10/14/2016	12:58 PM	117.33	117.35	117.32	117.32	3219
10/14/2016	12:59 PM	117.34	117.34	117.31	117.33	4851
10/14/2016	1:00 PM	117.338	117.35	117.33	117.34	3650
10/14/2016	1:01 PM	117.3193	117.33	117.31	117.33	5992
10/14/2016	1:02 PM	117.301	117.31	117.3	117.31	14925
10/14/2016	1:03 PM	117.3	117.32	117.3	117.3	2623
10/14/2016	1:04 PM	117.295	117.3025	117.295	117.3025	11859
10/14/2016	1:05 PM	117.21	117.3	117.21	117.3	64573
10/14/2016	1:06 PM	117.23	117.24	117.21	117.22	29153
10/14/2016	1:07 PM	117.23	117.24	117.22	117.23	4500
10/14/2016	1:08 PM	117.28	117.28	117.23	117.2345	13967
10/14/2016	1:09 PM	117.3897	117.3897	117.28	117.28	50806
10/14/2016	1:10 PM	117.4	117.419	117.38	117.38	38246
10/14/2016	1:11 PM	117.35	117.39	117.34	117.39	16938
10/14/2016	1:12 PM	117.36	117.36	117.34	117.35	4789
10/14/2016	1:13 PM	117.36	117.375	117.36	117.37	3860
10/14/2016	1:14 PM	117.33	117.3605	117.32	117.36	14622
10/14/2016	1:15 PM	117.33	117.34	117.32	117.32	9913
10/14/2016	1:16 PM	117.32	117.32	117.31	117.32	17821
10/14/2016	1:17 PM	117.35	117.35	117.33	117.33	12748
10/14/2016	1:18 PM	117.3566	117.369	117.35	117.36	2250
10/14/2016	1:19 PM	117.33	117.36	117.33	117.36	10313
10/14/2016	1:20 PM	117.32	117.35	117.32	117.34	46365
10/14/2016	1:21 PM	117.32	117.32	117.29	117.32	28067
10/14/2016	1:22 PM	117.38	117.38	117.325	117.33	8730
10/14/2016	1:23 PM	117.37	117.415	117.37	117.39	34910
10/14/2016	1:24 PM	117.35	117.39	117.3495	117.38	11465
10/14/2016	1:25 PM	117.38	117.38	117.341	117.3544	20583
10/14/2016	1:26 PM	117.37	117.3952	117.37	117.371	16342
10/14/2016	1:27 PM	117.363	117.38	117.35	117.37	17084
10/14/2016	1:28 PM	117.37	117.38	117.36	117.3608	8233
10/14/2016	1:29 PM	117.37	117.39	117.3689	117.37	11362
10/14/2016	1:30 PM	117.35	117.37	117.35	117.37	13521
10/14/2016	1:31 PM	117.37	117.48	117.36	117.36	198238
10/14/2016	1:32 PM	117.34	117.38	117.335	117.38	50234
10/14/2016	1:33 PM	117.41	117.41	117.33	117.345	57155
10/14/2016	1:34 PM	117.499	117.5	117.4	117.41	76531
10/14/2016	1:35 PM	117.55	117.605	117.5	117.5	126545
10/14/2016	1:36 PM	117.5253	117.548	117.51	117.54	30762
10/14/2016	1:37 PM	117.53	117.53	117.49	117.53	46540
10/14/2016	1:38 PM	117.51	117.5201	117.44	117.5201	37474
10/14/2016	1:39 PM	117.47	117.5	117.45	117.5	34355
10/14/2016	1:40 PM	117.479	117.5	117.46	117.4673	56481
10/14/2016	1:41 PM	117.4499	117.48	117.4499	117.48	10217
10/14/2016	1:42 PM	117.44	117.45	117.41	117.45	37050
10/14/2016	1:43 PM	117.43	117.43	117.3989	117.42	14799
10/14/2016	1:44 PM	117.42	117.42	117.4	117.42	19581
10/14/2016	1:45 PM	117.4037	117.4037	117.3607	117.4	14311
10/14/2016	1:46 PM	117.371	117.41	117.36	117.41	11255
10/14/2016	1:47 PM	117.3932	117.41	117.3738	117.378	37476
10/14/2016	1:48 PM	117.305	117.39	117.28	117.39	89156
10/14/2016	1:49 PM	117.3699	117.37	117.3	117.31	29509
10/14/2016	1:50 PM	117.35	117.375	117.34	117.37	4789
10/14/2016	1:51 PM	117.32	117.35	117.3012	117.35	5324
10/14/2016	1:52 PM	117.27	117.32	117.25	117.32	23670
10/14/2016	1:53 PM	117.3	117.33	117.29	117.29	5869
10/14/2016	1:54 PM	117.24	117.32	117.23	117.31	34590
10/14/2016	1:55 PM	117.2805	117.29	117.24	117.24	21226
10/14/2016	1:56 PM	117.31	117.33	117.29	117.29	23681
10/14/2016	1:57 PM	117.33	117.33	117.28	117.307	14363
10/14/2016	1:58 PM	117.335	117.34	117.32	117.33	21094
10/14/2016	1:59 PM	117.34	117.355	117.33	117.33	10642
10/14/2016	2:00 PM	117.29	117.328	117.29	117.328	67432
10/14/2016	2:01 PM	117.25	117.28	117.23	117.28	44216
10/14/2016	2:02 PM	117.19	117.25	117.18	117.25	49599
10/14/2016	2:03 PM	117.23	117.24	117.19	117.19	28359
10/14/2016	2:04 PM	117.24	117.27	117.21	117.24	76874
10/14/2016	2:05 PM	117.2136	117.23	117.2	117.23	32673
10/14/2016	2:06 PM	117.19	117.24	117.15	117.22	159651
10/14/2016	2:07 PM	117.2	117.21	117.186	117.19	45460
10/14/2016	2:08 PM	117.18	117.1995	117.17	117.19	35015
10/14/2016	2:09 PM	117.16	117.18	117.13	117.17	29291
10/14/2016	2:10 PM	117.13	117.165	117.12	117.16	27684
10/14/2016	2:11 PM	117.09	117.13	117.09	117.13	56555
10/14/2016	2:12 PM	117.12	117.12	117.0733	117.09	35842
10/14/2016	2:13 PM	117.0801	117.13	117.0801	117.12	23026
10/14/2016	2:14 PM	117.11	117.11	117.0734	117.09	42425
10/14/2016	2:15 PM	117.12	117.15	117.12	117.12	53744
10/14/2016	2:16 PM	117.09	117.115	117.08	117.11	33241
10/14/2016	2:17 PM	117.14	117.165	117.08	117.08	42189
10/14/2016	2:18 PM	117.16	117.16	117.12	117.14	6990
10/14/2016	2:19 PM	117.17	117.18	117.15	117.155	14833
10/14/2016	2:20 PM	117.18	117.19	117.17	117.18	37175
10/14/2016	2:21 PM	117.212	117.23	117.2	117.2	19539
10/14/2016	2:22 PM	117.22	117.24	117.2	117.21	28174
10/14/2016	2:23 PM	117.23	117.24	117.21	117.21	5871
10/14/2016	2:24 PM	117.3	117.3025	117.2358	117.2358	56000
10/14/2016	2:25 PM	117.25	117.3	117.25	117.3	14612
10/14/2016	2:26 PM	117.255	117.28	117.24	117.25	27455
10/14/2016	2:27 PM	117.2399	117.2605	117.22	117.2508	10291
10/14/2016	2:28 PM	117.32	117.325	117.23	117.23	36317
10/14/2016	2:29 PM	117.32	117.35	117.3	117.32	48275
10/14/2016	2:30 PM	117.36	117.36	117.3066	117.31	49561
10/14/2016	2:31 PM	117.34	117.38	117.34	117.38	33973
10/14/2016	2:32 PM	117.31	117.34	117.29	117.34	82869
10/14/2016	2:33 PM	117.3	117.32	117.28	117.3	34838
10/14/2016	2:34 PM	117.271	117.31	117.27	117.29	11068
10/14/2016	2:35 PM	117.29	117.3011	117.2838	117.29	7249
10/14/2016	2:36 PM	117.28	117.29	117.23	117.29	22396
10/14/2016	2:37 PM	117.27	117.274	117.26	117.274	11761
10/14/2016	2:38 PM	117.2846	117.285	117.26	117.26	6437
10/14/2016	2:39 PM	117.31	117.31	117.2841	117.2841	4959
10/14/2016	2:40 PM	117.28	117.33	117.2764	117.32	17578
10/14/2016	2:41 PM	117.29	117.29	117.27	117.28	5140
10/14/2016	2:42 PM	117.265	117.29	117.265	117.29	23213
10/14/2016	2:43 PM	117.23	117.28	117.22	117.2641	20996
10/14/2016	2:44 PM	117.245	117.26	117.22	117.231	111406
10/14/2016	2:45 PM	117.24	117.2687	117.23	117.245	20621
10/14/2016	2:46 PM	117.22	117.23	117.19	117.23	43244
10/14/2016	2:47 PM	117.23	117.2477	117.22	117.22	41685
10/14/2016	2:48 PM	117.19	117.24	117.19	117.23	18367
10/14/2016	2:49 PM	117.2	117.205	117.185	117.19	26858
10/14/2016	2:50 PM	117.21	117.225	117.2	117.2	40597
10/14/2016	2:51 PM	117.25	117.25	117.195	117.21	22319
10/14/2016	2:52 PM	117.191	117.25	117.18	117.245	21392
10/14/2016	2:53 PM	117.2	117.22	117.195	117.199	43068
10/14/2016	2:54 PM	117.15	117.19	117.15	117.19	21632
10/14/2016	2:55 PM	117.16	117.18	117.15	117.155	30960
10/14/2016	2:56 PM	117.169	117.18	117.13	117.15	47135
10/14/2016	2:57 PM	117.18	117.18	117.15	117.16	22031
10/14/2016	2:58 PM	117.17	117.18	117.1555	117.17	15305
10/14/2016	2:59 PM	117.12	117.16	117.115	117.16	40924
10/14/2016	3:00 PM	117.101	117.13	117.07	117.13	58764
10/14/2016	3:01 PM	117.1359	117.14	117.1048	117.1048	20747
10/14/2016	3:02 PM	117.16	117.16	117.11	117.13	28798
10/14/2016	3:03 PM	117.1736	117.18	117.14	117.16	20534
10/14/2016	3:04 PM	117.1775	117.19	117.171	117.18	11999
10/14/2016	3:05 PM	117.16	117.19	117.14	117.18	27025
10/14/2016	3:06 PM	117.1649	117.18	117.16	117.16	24337
10/14/2016	3:07 PM	117.23	117.23	117.16	117.165	60416
10/14/2016	3:08 PM	117.23	117.23	117.2	117.21	17830
10/14/2016	3:09 PM	117.245	117.26	117.211	117.215	17801
10/14/2016	3:10 PM	117.26	117.27	117.235	117.24	29839
10/14/2016	3:11 PM	117.26	117.27	117.24	117.265	20914
10/14/2016	3:12 PM	117.27	117.28	117.26	117.27	19267
10/14/2016	3:13 PM	117.3	117.31	117.265	117.27	37295
10/14/2016	3:14 PM	117.29	117.3	117.28	117.3	24382
10/14/2016	3:15 PM	117.27	117.3	117.25	117.29	41132
10/14/2016	3:16 PM	117.29	117.29	117.27	117.275	23049
10/14/2016	3:17 PM	117.265	117.301	117.26	117.29	80185
10/14/2016	3:18 PM	117.235	117.26	117.235	117.26	18321
10/14/2016	3:19 PM	117.235	117.24	117.215	117.23	24886
10/14/2016	3:20 PM	117.23	117.25	117.22	117.24	52585
10/14/2016	3:21 PM	117.205	117.241	117.205	117.23	35235
10/14/2016	3:22 PM	117.24	117.24	117.2	117.205	47704
10/14/2016	3:23 PM	117.28	117.28	117.21	117.23	26370
10/14/2016	3:24 PM	117.25	117.27	117.23	117.27	38143
10/14/2016	3:25 PM	117.24	117.27	117.24	117.25	21145
10/14/2016	3:26 PM	117.26	117.26	117.23	117.24	15911
10/14/2016	3:27 PM	117.24	117.28	117.24	117.26	19527
10/14/2016	3:28 PM	117.24	117.27	117.23	117.24	43255
10/14/2016	3:29 PM	117.24	117.25	117.23	117.23	22046
10/14/2016	3:30 PM	117.22	117.24	117.21	117.24	21181
10/14/2016	3:31 PM	117.22	117.2299	117.2	117.22	17995
10/14/2016	3:32 PM	117.24	117.24	117.21	117.23	62062
10/14/2016	3:33 PM	117.32	117.32	117.2499	117.25	76361
10/14/2016	3:34 PM	117.29	117.34	117.29	117.32	88239
10/14/2016	3:35 PM	117.288	117.29	117.25	117.28	42212
10/14/2016	3:36 PM	117.29	117.29	117.2625	117.28	23383
10/14/2016	3:37 PM	117.3	117.32	117.28	117.2899	42021
10/14/2016	3:38 PM	117.32	117.33	117.2875	117.3	35932
10/14/2016	3:39 PM	117.35	117.36	117.315	117.32	57859
10/14/2016	3:40 PM	117.39	117.39	117.355	117.36	56880
10/14/2016	3:41 PM	117.36	117.4	117.3585	117.39	71799
10/14/2016	3:42 PM	117.37	117.4	117.345	117.35	37781
10/14/2016	3:43 PM	117.3758	117.39	117.36	117.365	15790
10/14/2016	3:44 PM	117.34	117.39	117.34	117.375	40412
10/14/2016	3:45 PM	117.335	117.37	117.335	117.34	45132
10/14/2016	3:46 PM	117.34	117.3599	117.29	117.34	42260
10/14/2016	3:47 PM	117.34	117.35	117.31	117.335	45532
10/14/2016	3:48 PM	117.34	117.35	117.32	117.34	25476
10/14/2016	3:49 PM	117.31	117.35	117.31	117.3468	70621
10/14/2016	3:50 PM	117.3	117.32	117.3	117.32	72812
10/14/2016	3:51 PM	117.28	117.295	117.26	117.29	64059
10/14/2016	3:52 PM	117.28	117.305	117.26	117.28	96204
10/14/2016	3:53 PM	117.25	117.29	117.25	117.28	40036
10/14/2016	3:54 PM	117.22	117.26	117.22	117.25	117976
10/14/2016	3:55 PM	117.21	117.25	117.2	117.22	128782
10/14/2016	3:56 PM	117.23	117.27	117.2	117.2	74351
10/14/2016	3:57 PM	117.2	117.24	117.19	117.235	117218
10/14/2016	3:58 PM	117.2099	117.2299	117.19	117.19	131757
10/14/2016	3:59 PM	117.215	117.23	117.2	117.2075	160486
10/14/2016	4:00 PM	117.14	117.2199	117.12	117.215	1185821
10/17/2016	9:31 AM	117.15	117.17	117.07	117.09	164657
10/17/2016	9:32 AM	117.14	117.15	117.06	117.15	77787
10/17/2016	9:33 AM	117.14	117.17	117.11	117.14	36790
10/17/2016	9:34 AM	117.13	117.17	117.11	117.13	61094
10/17/2016	9:35 AM	117.07	117.14	117.05	117.13	57712
10/17/2016	9:36 AM	117.05	117.11	117.03	117.07	62584
10/17/2016	9:37 AM	116.92	117.06	116.88	117.05	115418
10/17/2016	9:38 AM	116.92	116.97	116.89	116.93	90847
10/17/2016	9:39 AM	116.9298	116.94	116.87	116.919	28001
10/17/2016	9:40 AM	116.83	116.9	116.82	116.9	116698
10/17/2016	9:41 AM	116.83	116.84	116.789	116.83	72413
10/17/2016	9:42 AM	116.9	116.9	116.8062	116.85	92233
10/17/2016	9:43 AM	116.86	116.9099	116.83	116.9099	31760
10/17/2016	9:44 AM	116.81	116.87	116.78	116.86	86237
10/17/2016	9:45 AM	116.79	116.86	116.77	116.8	44564
10/17/2016	9:46 AM	116.83	116.875	116.801	116.801	29500
10/17/2016	9:47 AM	116.88	116.89	116.8325	116.836	41138
10/17/2016	9:48 AM	116.84	116.88	116.809	116.88	56473
10/17/2016	9:49 AM	116.88	116.9	116.86	116.86	28653
10/17/2016	9:50 AM	116.89	116.9	116.8736	116.8736	68085
10/17/2016	9:51 AM	116.98	116.99	116.88	116.89	108599
10/17/2016	9:52 AM	116.99	117.01	116.98	116.9893	33363
10/17/2016	9:53 AM	116.97	117.02	116.96	117	45843
10/17/2016	9:54 AM	116.88	116.98	116.86	116.98	33165
10/17/2016	9:55 AM	116.72	116.87	116.71	116.86	98264
10/17/2016	9:56 AM	116.71	116.73	116.672	116.71	92104
10/17/2016	9:57 AM	116.76	116.77	116.7	116.71	43515
10/17/2016	9:58 AM	116.79	116.791	116.76	116.77	11788
10/17/2016	9:59 AM	116.75	116.79	116.74	116.79	35806
10/17/2016	10:00 AM	116.72	116.76	116.68	116.76	24266
10/17/2016	10:01 AM	116.72	116.76	116.7	116.729	9274
10/17/2016	10:02 AM	116.7204	116.7405	116.7	116.72	13085
10/17/2016	10:03 AM	116.8	116.82	116.74	116.74	36745
10/17/2016	10:04 AM	116.84	116.85	116.77	116.792	98336
10/17/2016	10:05 AM	116.78	116.84	116.78	116.83	45016
10/17/2016	10:06 AM	116.77	116.79	116.72	116.78	68368
10/17/2016	10:07 AM	116.78	116.8	116.75	116.7762	26701
10/17/2016	10:08 AM	116.77	116.7705	116.73	116.752	45333
10/17/2016	10:09 AM	116.85	116.86	116.76	116.78	52423
10/17/2016	10:10 AM	116.88	116.9	116.86	116.86	32928
10/17/2016	10:11 AM	116.9795	117	116.9	116.9	48941
10/17/2016	10:12 AM	116.96	117.01	116.94	116.98	52075
10/17/2016	10:13 AM	116.95	116.99	116.95	116.97	25900
10/17/2016	10:14 AM	116.95	116.961	116.93	116.96	30283
10/17/2016	10:15 AM	116.94	116.95	116.91	116.95	26002
10/17/2016	10:16 AM	116.96	116.96	116.93	116.94	11955
10/17/2016	10:17 AM	116.98	116.99	116.93	116.95	29589
10/17/2016	10:18 AM	116.95	117	116.94	116.99	17763
10/17/2016	10:19 AM	116.93	116.97	116.92	116.96	13116
10/17/2016	10:20 AM	116.915	116.94	116.89	116.93	15357
10/17/2016	10:21 AM	116.88	116.92	116.88	116.92	14290
10/17/2016	10:22 AM	116.85	116.89	116.84	116.87	26762
10/17/2016	10:23 AM	116.9	116.9	116.8501	116.8545	13337
10/17/2016	10:24 AM	117.0292	117.07	116.9	116.9	132415
10/17/2016	10:25 AM	117.15	117.18	117.05	117.05	120827
10/17/2016	10:26 AM	117.24	117.27	117.17	117.18	95009
10/17/2016	10:27 AM	117.29	117.29	117.23	117.25	35827
10/17/2016	10:28 AM	117.24	117.3	117.24	117.29	51434
10/17/2016	10:29 AM	117.2199	117.25	117.2005	117.25	17339
10/17/2016	10:30 AM	117.25	117.25	117.22	117.22	32633
10/17/2016	10:31 AM	117.23	117.28	117.23	117.25	38172
10/17/2016	10:32 AM	117.2	117.2497	117.2	117.24	16598
10/17/2016	10:33 AM	117.18	117.21	117.17	117.18	96344
10/17/2016	10:34 AM	117.18	117.19	117.15	117.181	23297
10/17/2016	10:35 AM	117.17	117.2	117.17	117.18	18032
10/17/2016	10:36 AM	117.17	117.18	117.16	117.17	27704
10/17/2016	10:37 AM	117.2101	117.23	117.17	117.17	29604
10/17/2016	10:38 AM	117.19	117.21	117.18	117.21	10481
10/17/2016	10:39 AM	117.2	117.22	117.19	117.2	7634
10/17/2016	10:40 AM	117.19	117.21	117.16	117.2	11212
10/17/2016	10:41 AM	117.205	117.21	117.18	117.2	25265
10/17/2016	10:42 AM	117.24	117.24	117.21	117.21	11285
10/17/2016	10:43 AM	117.2	117.24	117.1938	117.235	6407
10/17/2016	10:44 AM	117.17	117.23	117.17	117.22	19783
10/17/2016	10:45 AM	117.17	117.17	117.15	117.16	5086
10/17/2016	10:46 AM	117.14	117.15	117.11	117.1301	20288
10/17/2016	10:47 AM	117.15	117.16	117.13	117.14	6599
10/17/2016	10:48 AM	117.12	117.14	117.1	117.14	25000
10/17/2016	10:49 AM	117.11	117.13	117.09	117.12	7838
10/17/2016	10:50 AM	117.13	117.13	117.09	117.12	18512
10/17/2016	10:51 AM	117.07	117.13	117.06	117.12	29196
10/17/2016	10:52 AM	117.06	117.075	117.0537	117.07	6151
10/17/2016	10:53 AM	117.1	117.1	117.06	117.06	4496
10/17/2016	10:54 AM	117.07	117.12	117.06	117.11	10021
10/17/2016	10:55 AM	117.06	117.06	117	117.06	37009
10/17/2016	10:56 AM	117.02	117.05	116.99	117.05	47621
10/17/2016	10:57 AM	117.028	117.03	117.01	117.025	18821
10/17/2016	10:58 AM	117.03	117.04	117.02	117.02	22280
10/17/2016	10:59 AM	117.08	117.08	117.04	117.04	8933
10/17/2016	11:00 AM	117.07	117.07	117.05	117.07	4346
10/17/2016	11:01 AM	117.09	117.11	117.07	117.07	65153
10/17/2016	11:02 AM	117.08	117.0942	117.07	117.0942	24366
10/17/2016	11:03 AM	117.11	117.11	117.09	117.09	39328
10/17/2016	11:04 AM	117.11	117.12	117.09	117.09	9781
10/17/2016	11:05 AM	117.115	117.12	117.06	117.1	16985
10/17/2016	11:06 AM	117.1501	117.17	117.12	117.12	37859
10/17/2016	11:07 AM	117.1262	117.15	117.12	117.15	13639
10/17/2016	11:08 AM	117.0738	117.12	117.05	117.12	50616
10/17/2016	11:09 AM	117.05	117.08	117.05	117.07	21211
10/17/2016	11:10 AM	117.07	117.07	117.06	117.06	5819
10/17/2016	11:11 AM	117.039	117.05	117.01	117.05	64324
10/17/2016	11:12 AM	117.1	117.1	117.04	117.04	44486
10/17/2016	11:13 AM	117.08	117.1	117.07	117.1	12782
10/17/2016	11:14 AM	117.03	117.07	117.03	117.07	31426
10/17/2016	11:15 AM	117.07	117.08	117.03	117.03	6484
10/17/2016	11:16 AM	117.02	117.07	117.02	117.07	11699
10/17/2016	11:17 AM	117.02	117.03	117.01	117.01	14933
10/17/2016	11:18 AM	117.03	117.04	117.02	117.03	15538
10/17/2016	11:19 AM	117.08	117.09	117.03	117.03	44306
10/17/2016	11:20 AM	117.09	117.1	117.0801	117.081	18665
10/17/2016	11:21 AM	117.09	117.09	117.045	117.07	34223
10/17/2016	11:22 AM	117.08	117.08	117.07	117.08	4197
10/17/2016	11:23 AM	117.01	117.0965	117.01	117.09	16406
10/17/2016	11:24 AM	117.05	117.06	117.01	117.01	29153
10/17/2016	11:25 AM	117.06	117.07	117.05	117.06	32026
10/17/2016	11:26 AM	116.96	117.05	116.96	117.05	112117
10/17/2016	11:27 AM	116.96	117	116.95	116.95	22064
10/17/2016	11:28 AM	116.95	116.96	116.92	116.96	24208
10/17/2016	11:29 AM	116.97	116.97	116.92	116.94	14619
10/17/2016	11:30 AM	116.97	116.99	116.94	116.96	26224
10/17/2016	11:31 AM	116.9965	117.01	116.97	116.981	22442
10/17/2016	11:32 AM	116.984	117.03	116.97	116.98	30387
10/17/2016	11:33 AM	117.01	117.01	116.9525	116.989	7221
10/17/2016	11:34 AM	117.01	117.02	116.98	117	20643
10/17/2016	11:35 AM	117	117.01	116.99	116.9905	7156
10/17/2016	11:36 AM	116.98	117.01	116.98	117.01	2400
10/17/2016	11:37 AM	116.9901	116.9901	116.97	116.98	2087
10/17/2016	11:38 AM	117.01	117.02	116.98	116.9855	13270
10/17/2016	11:39 AM	117.02	117.0295	117	117	8394
10/17/2016	11:40 AM	117.08	117.08	117.01	117.01	20828
10/17/2016	11:41 AM	117.06	117.08	117.05	117.0705	39260
10/17/2016	11:42 AM	117.03	117.065	117.03	117.065	26215
10/17/2016	11:43 AM	117.05	117.06	117.03	117.03	5070
10/17/2016	11:44 AM	117.108	117.11	117.05	117.06	18565
10/17/2016	11:45 AM	117.09	117.12	117.09	117.11	16142
10/17/2016	11:46 AM	117.03	117.12	117.03	117.09	36477
10/17/2016	11:47 AM	117.01	117.04	117.01	117.03	14809
10/17/2016	11:48 AM	117.01	117.025	117	117.01	5113
10/17/2016	11:49 AM	117.0195	117.04	117.01	117.01	13398
10/17/2016	11:50 AM	117.02	117.03	117.01	117.0244	8195
10/17/2016	11:51 AM	117.04	117.04	117.0151	117.02	3796
10/17/2016	11:52 AM	117.07	117.08	117.03	117.04	10847
10/17/2016	11:53 AM	117.09	117.13	117.09	117.09	45154
10/17/2016	11:54 AM	117.09	117.1	117.07	117.09	18911
10/17/2016	11:55 AM	117.105	117.11	117.09	117.095	13104
10/17/2016	11:56 AM	117.1	117.14	117.1	117.11	48782
10/17/2016	11:57 AM	117.15	117.16	117.1	117.1	21153
10/17/2016	11:58 AM	117.1	117.15	117.09	117.15	15141
10/17/2016	11:59 AM	117.06	117.1	117.05	117.09	19665
10/17/2016	12:00 PM	117.081	117.09	117.06	117.07	9877
10/17/2016	12:01 PM	117.09	117.11	117.0765	117.08	27454
10/17/2016	12:02 PM	117.08	117.1	117.07	117.0951	16804
10/17/2016	12:03 PM	117.08	117.1	117.07	117.09	17374
10/17/2016	12:04 PM	117.1	117.11	117.07	117.07	14294
10/17/2016	12:05 PM	117.11	117.13	117.09	117.09	18958
10/17/2016	12:06 PM	117.12	117.14	117.11	117.1165	36912
10/17/2016	12:07 PM	117.06	117.13	117.06	117.1209	38045
10/17/2016	12:08 PM	117.09	117.1	117.06	117.06	4235
10/17/2016	12:09 PM	117.08	117.1	117.08	117.08	33637
10/17/2016	12:10 PM	117.05	117.07	117.02	117.07	18391
10/17/2016	12:11 PM	117.04	117.06	117.04	117.05	2953
10/17/2016	12:12 PM	116.99	117.05	116.97	117.05	79487
10/17/2016	12:13 PM	117.01	117.01	116.96	116.98	25152
10/17/2016	12:14 PM	117	117.02	116.99	117.02	8512
10/17/2016	12:15 PM	116.99	117.02	116.99	117	6272
10/17/2016	12:16 PM	117	117.03	116.9901	117	12503
10/17/2016	12:17 PM	117.02	117.021	116.99	116.992	10672
10/17/2016	12:18 PM	117.04	117.0401	117.011	117.011	15424
10/17/2016	12:19 PM	117.01	117.04	117.01	117.04	7911
10/17/2016	12:20 PM	117.012	117.02	117	117.02	20281
10/17/2016	12:21 PM	117.03	117.03	117.02	117.02	5241
10/17/2016	12:22 PM	117.05	117.06	117.01	117.01	16272
10/17/2016	12:23 PM	117.04	117.05	117.03	117.05	9202
10/17/2016	12:24 PM	117.08	117.1	117.04	117.04	22892
10/17/2016	12:25 PM	117.03	117.06	117.03	117.06	3859
10/17/2016	12:26 PM	117.02	117.021	117.0065	117.02	2012
10/17/2016	12:27 PM	116.99	117.04	116.99	117.04	6859
10/17/2016	12:28 PM	117.01	117.01	117	117	3421
10/17/2016	12:29 PM	117.01	117.02	117	117.0121	2249
10/17/2016	12:30 PM	116.97	117	116.94	117	19070
10/17/2016	12:31 PM	116.98	116.98	116.94	116.96	25647
10/17/2016	12:32 PM	117.01	117.01	116.98	116.99	8818
10/17/2016	12:33 PM	117	117.01	116.99	116.99	10641
10/17/2016	12:34 PM	117.03	117.03	116.99	117	4713
10/17/2016	12:35 PM	117.02	117.03	117.02	117.02	9936
10/17/2016	12:36 PM	117.03	117.03	117.015	117.03	11354
10/17/2016	12:37 PM	117.01	117.05	117.01	117.04	6370
10/17/2016	12:38 PM	116.99	117.01	116.99	117.01	6598
10/17/2016	12:39 PM	116.99	117	116.99	116.99	3915
10/17/2016	12:40 PM	116.9835	116.991	116.98	116.99	4059
10/17/2016	12:41 PM	116.93	116.98	116.93	116.98	8563
10/17/2016	12:42 PM	116.94	116.94	116.87	116.93	42467
10/17/2016	12:43 PM	116.935	116.95	116.93	116.95	5088
10/17/2016	12:44 PM	116.96	116.97	116.94	116.94	47538
10/17/2016	12:45 PM	116.96	116.98	116.95	116.96	24067
10/17/2016	12:46 PM	116.92	116.95	116.92	116.95	10133
10/17/2016	12:47 PM	116.89	116.92	116.88	116.92	20520
10/17/2016	12:48 PM	116.9256	116.93	116.89	116.89	4381
10/17/2016	12:49 PM	116.965	116.965	116.92	116.92	15473
10/17/2016	12:50 PM	116.96	116.98	116.96	116.97	5841
10/17/2016	12:51 PM	116.97	117	116.97	116.98	9909
10/17/2016	12:52 PM	116.98	116.99	116.97	116.97	3894
10/17/2016	12:53 PM	116.95	116.99	116.95	116.99	5844
10/17/2016	12:54 PM	116.9633	116.97	116.95	116.96	10505
10/17/2016	12:55 PM	116.94	116.96	116.935	116.96	16323
10/17/2016	12:56 PM	116.94	116.95	116.93	116.94	7709
10/17/2016	12:57 PM	117	117	116.94	116.95	15704
10/17/2016	12:58 PM	116.96	117	116.96	117	4555
10/17/2016	12:59 PM	116.96	116.961	116.94	116.96	4277
10/17/2016	1:00 PM	116.94	116.96	116.94	116.9459	5935
10/17/2016	1:01 PM	116.98	116.99	116.95	116.95	5576
10/17/2016	1:02 PM	116.99	117	116.98	116.99	8383
10/17/2016	1:03 PM	117	117.01	116.99	117	14774
10/17/2016	1:04 PM	116.93	117	116.93	117	32493
10/17/2016	1:05 PM	116.9338	116.9344	116.89	116.92	13907
10/17/2016	1:06 PM	116.92	116.94	116.91	116.93	12899
10/17/2016	1:07 PM	116.93	116.95	116.92	116.925	27134
10/17/2016	1:08 PM	116.96	116.96	116.94	116.94	6428
10/17/2016	1:09 PM	116.9767	116.98	116.95	116.96	7363
10/17/2016	1:10 PM	116.95	116.9759	116.946	116.971	2348
10/17/2016	1:11 PM	116.935	116.95	116.92	116.95	17200
10/17/2016	1:12 PM	116.91	116.95	116.91	116.94	38818
10/17/2016	1:13 PM	116.945	116.945	116.905	116.91	88584
10/17/2016	1:14 PM	116.96	116.9682	116.945	116.95	71504
10/17/2016	1:15 PM	116.9541	116.96	116.935	116.95	28155
10/17/2016	1:16 PM	116.95	116.97	116.94	116.96	21163
10/17/2016	1:17 PM	116.93	116.9565	116.92	116.95	8625
10/17/2016	1:18 PM	116.84	116.9341	116.84	116.9341	28068
10/17/2016	1:19 PM	116.85	116.88	116.81	116.83	50257
10/17/2016	1:20 PM	116.85	116.8769	116.85	116.86	14100
10/17/2016	1:21 PM	116.87	116.8756	116.85	116.85	6863
10/17/2016	1:22 PM	116.85	116.875	116.825	116.875	10220
10/17/2016	1:23 PM	116.83	116.85	116.83	116.85	9412
10/17/2016	1:24 PM	116.81	116.85	116.81	116.84	61068
10/17/2016	1:25 PM	116.81	116.85	116.81	116.82	24561
10/17/2016	1:26 PM	116.82	116.83	116.81	116.82	33446
10/17/2016	1:27 PM	116.8092	116.82	116.79	116.82	32827
10/17/2016	1:28 PM	116.84	116.84	116.8	116.8099	13247
10/17/2016	1:29 PM	116.82	116.8336	116.82	116.82	4268
10/17/2016	1:30 PM	116.83	116.84	116.82	116.825	30157
10/17/2016	1:31 PM	116.8	116.84	116.79	116.835	19641
10/17/2016	1:32 PM	116.83	116.85	116.8	116.805	22892
10/17/2016	1:33 PM	116.8	116.825	116.78	116.825	33566
10/17/2016	1:34 PM	116.8	116.8	116.78	116.8	4801
10/17/2016	1:35 PM	116.855	116.8795	116.805	116.81	28400
10/17/2016	1:36 PM	116.86	116.87	116.85	116.859	17514
10/17/2016	1:37 PM	116.84	116.86	116.831	116.855	4877
10/17/2016	1:38 PM	116.86	116.86	116.835	116.84	17968
10/17/2016	1:39 PM	116.845	116.86	116.84	116.86	16972
10/17/2016	1:40 PM	116.83	116.8493	116.82	116.8493	6161
10/17/2016	1:41 PM	116.805	116.8236	116.805	116.82	10415
10/17/2016	1:42 PM	116.8392	116.84	116.81	116.819	19449
10/17/2016	1:43 PM	116.87	116.87	116.83	116.835	29036
10/17/2016	1:44 PM	116.85	116.87	116.85	116.865	41141
10/17/2016	1:45 PM	116.83	116.85	116.83	116.84	7100
10/17/2016	1:46 PM	116.84	116.86	116.825	116.83	16832
10/17/2016	1:47 PM	116.84	116.86	116.81	116.83	18576
10/17/2016	1:48 PM	116.8336	116.842	116.83	116.84	7473
10/17/2016	1:49 PM	116.8344	116.84	116.81	116.83	19774
10/17/2016	1:50 PM	116.83	116.85	116.83	116.8335	18712
10/17/2016	1:51 PM	116.819	116.825	116.81	116.825	1500
10/17/2016	1:52 PM	116.82	116.82	116.805	116.81	9325
10/17/2016	1:53 PM	116.8185	116.825	116.81	116.815	3296
10/17/2016	1:54 PM	116.79	116.82	116.7852	116.81	35683
10/17/2016	1:55 PM	116.8	116.8	116.79	116.79	4565
10/17/2016	1:56 PM	116.8062	116.8062	116.795	116.795	4512
10/17/2016	1:57 PM	116.7759	116.81	116.764	116.81	42728
10/17/2016	1:58 PM	116.765	116.7799	116.7464	116.77	23843
10/17/2016	1:59 PM	116.7567	116.765	116.74	116.765	18226
10/17/2016	2:00 PM	116.72	116.75	116.7	116.75	66616
10/17/2016	2:01 PM	116.77	116.77	116.73	116.73	24507
10/17/2016	2:02 PM	116.7588	116.78	116.75	116.78	20402
10/17/2016	2:03 PM	116.75	116.76	116.73	116.75	58374
10/17/2016	2:04 PM	116.773	116.773	116.745	116.745	12820
10/17/2016	2:05 PM	116.789	116.789	116.775	116.775	8146
10/17/2016	2:06 PM	116.76	116.78	116.76	116.78	15775
10/17/2016	2:07 PM	116.75	116.7601	116.74	116.76	11217
10/17/2016	2:08 PM	116.77	116.77	116.745	116.75	14393
10/17/2016	2:09 PM	116.78	116.79	116.765	116.77	14057
10/17/2016	2:10 PM	116.75	116.78	116.75	116.78	19148
10/17/2016	2:11 PM	116.785	116.79	116.75	116.7556	10493
10/17/2016	2:12 PM	116.8	116.81	116.78	116.78	25093
10/17/2016	2:13 PM	116.85	116.86	116.8	116.81	57151
10/17/2016	2:14 PM	116.84	116.86	116.83	116.85	20350
10/17/2016	2:15 PM	116.858	116.86	116.831	116.835	8894
10/17/2016	2:16 PM	116.89	116.89	116.84	116.85	75686
10/17/2016	2:17 PM	116.8898	116.91	116.88	116.895	35061
10/17/2016	2:18 PM	116.87	116.88	116.87	116.88	6000
10/17/2016	2:19 PM	116.885	116.885	116.87	116.88	7298
10/17/2016	2:20 PM	116.88	116.89	116.87	116.89	22259
10/17/2016	2:21 PM	116.89	116.91	116.875	116.875	21054
10/17/2016	2:22 PM	116.88	116.8959	116.88	116.895	9233
10/17/2016	2:23 PM	116.87	116.8787	116.8699	116.8787	7486
10/17/2016	2:24 PM	116.87	116.8771	116.8506	116.87	13140
10/17/2016	2:25 PM	116.87	116.885	116.87	116.878	14300
10/17/2016	2:26 PM	116.865	116.88	116.85	116.85	27206
10/17/2016	2:27 PM	116.89	116.89	116.865	116.865	26468
10/17/2016	2:28 PM	116.88	116.8952	116.88	116.885	8353
10/17/2016	2:29 PM	116.88	116.88	116.86	116.876	6083
10/17/2016	2:30 PM	116.925	116.925	116.875	116.885	46864
10/17/2016	2:31 PM	116.87	116.92	116.86	116.92	12254
10/17/2016	2:32 PM	116.86	116.885	116.85	116.88	21184
10/17/2016	2:33 PM	116.87	116.88	116.865	116.87	3181
10/17/2016	2:34 PM	116.871	116.871	116.84	116.86	9465
10/17/2016	2:35 PM	116.86	116.877	116.86	116.87	22887
10/17/2016	2:36 PM	116.8459	116.86	116.8459	116.86	5090
10/17/2016	2:37 PM	116.88	116.8899	116.85	116.85	36732
10/17/2016	2:38 PM	116.85	116.89	116.8431	116.88	15661
10/17/2016	2:39 PM	116.87	116.87	116.84	116.85	14357
10/17/2016	2:40 PM	116.84	116.87	116.84	116.87	1805
10/17/2016	2:41 PM	116.851	116.851	116.82	116.83	10969
10/17/2016	2:42 PM	116.841	116.8699	116.841	116.8699	2104
10/17/2016	2:43 PM	116.85	116.86	116.841	116.85	22845
10/17/2016	2:44 PM	116.85	116.88	116.85	116.87	20152
10/17/2016	2:45 PM	116.87	116.87	116.85	116.85	12984
10/17/2016	2:46 PM	116.8641	116.87	116.86	116.87	18053
10/17/2016	2:47 PM	116.86	116.86	116.85	116.86	1658
10/17/2016	2:48 PM	116.86	116.87	116.85	116.859	52596
10/17/2016	2:49 PM	116.84	116.866	116.84	116.86	29996
10/17/2016	2:50 PM	116.8465	116.8465	116.83	116.8441	5111
10/17/2016	2:51 PM	116.895	116.9	116.85	116.85	136745
10/17/2016	2:52 PM	116.9	116.9	116.88	116.88	16252
10/17/2016	2:53 PM	116.89	116.9	116.89	116.895	3632
10/17/2016	2:54 PM	116.885	116.9	116.88	116.89	6376
10/17/2016	2:55 PM	116.879	116.89	116.87	116.88	20887
10/17/2016	2:56 PM	116.8636	116.871	116.86	116.862	2065
10/17/2016	2:57 PM	116.9	116.92	116.88	116.88	63502
10/17/2016	2:58 PM	116.94	116.94	116.9	116.91	39395
10/17/2016	2:59 PM	116.94	116.96	116.925	116.94	62563
10/17/2016	3:00 PM	116.94	116.96	116.94	116.95	16822
10/17/2016	3:01 PM	116.93	116.94	116.91	116.94	26569
10/17/2016	3:02 PM	116.9245	116.93	116.91	116.93	3102
10/17/2016	3:03 PM	116.93	116.94	116.91	116.92	12060
10/17/2016	3:04 PM	116.935	116.94	116.93	116.939	7784
10/17/2016	3:05 PM	116.949	116.949	116.93	116.93	34456
10/17/2016	3:06 PM	116.93	116.95	116.93	116.945	5190
10/17/2016	3:07 PM	116.92	116.935	116.92	116.935	6261
10/17/2016	3:08 PM	116.91	116.92	116.909	116.91	21863
10/17/2016	3:09 PM	116.91	116.92	116.9	116.9005	31496
10/17/2016	3:10 PM	116.92	116.93	116.91	116.91	39197
10/17/2016	3:11 PM	116.905	116.91	116.9	116.91	8017
10/17/2016	3:12 PM	116.89	116.905	116.89	116.9	9749
10/17/2016	3:13 PM	116.86	116.89	116.85	116.89	21325
10/17/2016	3:14 PM	116.8405	116.85	116.84	116.85	4713
10/17/2016	3:15 PM	116.85	116.855	116.83	116.85	26062
10/17/2016	3:16 PM	116.865	116.87	116.85	116.85	29132
10/17/2016	3:17 PM	116.8775	116.8775	116.86	116.86	19356
10/17/2016	3:18 PM	116.87	116.87	116.86	116.87	5648
10/17/2016	3:19 PM	116.85	116.87	116.84	116.8663	11293
10/17/2016	3:20 PM	116.8452	116.855	116.83	116.84	9358
10/17/2016	3:21 PM	116.88	116.88	116.849	116.85	11184
10/17/2016	3:22 PM	116.86	116.875	116.86	116.87	8100
10/17/2016	3:23 PM	116.86	116.87	116.86	116.865	4440
10/17/2016	3:24 PM	116.855	116.89	116.85	116.86	62213
10/17/2016	3:25 PM	116.84	116.86	116.831	116.85	26580
10/17/2016	3:26 PM	116.86	116.86	116.821	116.84	30904
10/17/2016	3:27 PM	116.86	116.87	116.855	116.86	21106
10/17/2016	3:28 PM	116.84	116.86	116.83	116.86	24735
10/17/2016	3:29 PM	116.84	116.8475	116.81	116.8475	30954
10/17/2016	3:30 PM	116.84	116.85	116.8307	116.8307	20037
10/17/2016	3:31 PM	116.81	116.84	116.81	116.84	39328
10/17/2016	3:32 PM	116.805	116.815	116.79	116.805	12489
10/17/2016	3:33 PM	116.84	116.84	116.8	116.8	60739
10/17/2016	3:34 PM	116.83	116.84	116.83	116.84	19600
10/17/2016	3:35 PM	116.84	116.86	116.83	116.83	88076
10/17/2016	3:36 PM	116.8567	116.86	116.83	116.835	28116
10/17/2016	3:37 PM	116.9	116.9	116.84	116.858	126402
10/17/2016	3:38 PM	116.91	116.91	116.87	116.9	56360
10/17/2016	3:39 PM	116.895	116.91	116.89	116.91	30800
10/17/2016	3:40 PM	116.87	116.91	116.87	116.8975	11837
10/17/2016	3:41 PM	116.9	116.9	116.87	116.87	21335
10/17/2016	3:42 PM	116.87	116.895	116.869	116.8907	13670
10/17/2016	3:43 PM	116.86	116.875	116.85	116.87	16065
10/17/2016	3:44 PM	116.861	116.87	116.86	116.87	8258
10/17/2016	3:45 PM	116.83	116.86	116.83	116.86	27637
10/17/2016	3:46 PM	116.89	116.89	116.83	116.83	109342
10/17/2016	3:47 PM	116.88	116.9	116.88	116.9	43811
10/17/2016	3:48 PM	116.88	116.89	116.871	116.89	70987
10/17/2016	3:49 PM	116.85	116.89	116.84	116.88	60019
10/17/2016	3:50 PM	116.83	116.85	116.83	116.85	32827
10/17/2016	3:51 PM	116.83	116.84	116.82	116.825	74389
10/17/2016	3:52 PM	116.84	116.84	116.82	116.84	54596
10/17/2016	3:53 PM	116.835	116.85	116.83	116.8362	77155
10/17/2016	3:54 PM	116.84	116.84	116.83	116.835	64506
10/17/2016	3:55 PM	116.825	116.84	116.82	116.835	152865
10/17/2016	3:56 PM	116.81	116.84	116.81	116.825	137712
10/17/2016	3:57 PM	116.81	116.82	116.81	116.815	186268
10/17/2016	3:58 PM	116.795	116.815	116.79	116.815	296958
10/17/2016	3:59 PM	116.82	116.82	116.78	116.79	375591
10/17/2016	4:00 PM	116.82	116.83	116.74	116.815	970696
10/18/2016	9:31 AM	118.13	118.25	118.09	118.23	271037
10/18/2016	9:32 AM	118.0874	118.13	118.051	118.13	90336
10/18/2016	9:33 AM	118.1	118.13	118.07	118.08	118064
10/18/2016	9:34 AM	118.09	118.169	118.09	118.1	63232
10/18/2016	9:35 AM	118.08	118.14	118.0693	118.08	160331
10/18/2016	9:36 AM	118.03	118.12	118.02	118.08	66512
10/18/2016	9:37 AM	118	118.04	117.96	118.021	82813
10/18/2016	9:38 AM	118.04	118.0789	118.015	118.015	132644
10/18/2016	9:39 AM	117.997	118.0561	117.99	118.04	16850
10/18/2016	9:40 AM	118.02	118.03	117.99	118	23961
10/18/2016	9:41 AM	118.04	118.05	117.9901	118.024	79674
10/18/2016	9:42 AM	118.12	118.12	118.035	118.035	88922
10/18/2016	9:43 AM	118.1	118.12	118.07	118.11	70734
10/18/2016	9:44 AM	118.1	118.129	118.065	118.09	19838
10/18/2016	9:45 AM	118.11	118.11	118.06	118.101	37170
10/18/2016	9:46 AM	118.1349	118.16	118.11	118.11	41331
10/18/2016	9:47 AM	118.15	118.18	118.13	118.14	27435
10/18/2016	9:48 AM	118.1414	118.1652	118.131	118.16	12067
10/18/2016	9:49 AM	118.17	118.2	118.14	118.1464	93010
10/18/2016	9:50 AM	118.17	118.17	118.14	118.169	27815
10/18/2016	9:51 AM	118.07	118.18	118.06	118.17	98770
10/18/2016	9:52 AM	118.02	118.06	117.97	118.06	89312
10/18/2016	9:53 AM	118	118.02	118	118.01	30028
10/18/2016	9:54 AM	118.05	118.0533	117.98	117.99	69956
10/18/2016	9:55 AM	118	118.06	117.991	118.06	20939
10/18/2016	9:56 AM	118.05	118.06	118	118	38622
10/18/2016	9:57 AM	118.03	118.059	118.025	118.0499	13170
10/18/2016	9:58 AM	117.9969	118.05	117.98	118.031	34625
10/18/2016	9:59 AM	117.96	117.99	117.96	117.99	8111
10/18/2016	10:00 AM	118.06	118.06	117.94	117.95	86748
10/18/2016	10:01 AM	118.04	118.06	118.02	118.0402	27786
10/18/2016	10:02 AM	118.06	118.0782	118.03	118.035	76118
10/18/2016	10:03 AM	118.06	118.064	118.03	118.064	11560
10/18/2016	10:04 AM	118.04	118.08	118.04	118.05	9956
10/18/2016	10:05 AM	118.04	118.07	118.035	118.05	25493
10/18/2016	10:06 AM	118.08	118.08	118.04	118.04	37210
10/18/2016	10:07 AM	118.03	118.1	118.03	118.0789	49581
10/18/2016	10:08 AM	118.065	118.07	118.02	118.03	22470
10/18/2016	10:09 AM	118.05	118.06	118.04	118.06	23183
10/18/2016	10:10 AM	118.07	118.08	118.05	118.055	19782
10/18/2016	10:11 AM	118.1	118.11	118.06	118.07	35214
10/18/2016	10:12 AM	118.04	118.095	118.03	118.09	38686
10/18/2016	10:13 AM	118.07	118.08	118.02	118.05	47194
10/18/2016	10:14 AM	118.07	118.08	118.05	118.07	23174
10/18/2016	10:15 AM	118.02	118.07	118	118.07	72990
10/18/2016	10:16 AM	118.06	118.06	117.9801	118.01	48081
10/18/2016	10:17 AM	118.08	118.1	118.05	118.06	77887
10/18/2016	10:18 AM	118.09	118.09	118.06	118.08	17735
10/18/2016	10:19 AM	118.05	118.09	118.05	118.08	21439
10/18/2016	10:20 AM	118	118.07	118	118.06	47962
10/18/2016	10:21 AM	117.99	118.02	117.99	118	58189
10/18/2016	10:22 AM	117.84	117.9801	117.83	117.98	114644
10/18/2016	10:23 AM	117.86	117.86	117.8	117.83	91529
10/18/2016	10:24 AM	117.85	117.86	117.82	117.85	26035
10/18/2016	10:25 AM	117.84	117.86	117.82	117.85	32261
10/18/2016	10:26 AM	117.8664	117.87	117.8283	117.84	30105
10/18/2016	10:27 AM	117.9	117.9044	117.87	117.87	17870
10/18/2016	10:28 AM	117.9075	117.92	117.89	117.91	19612
10/18/2016	10:29 AM	117.9	117.93	117.88	117.92	26025
10/18/2016	10:30 AM	117.89	117.92	117.89	117.91	17513
10/18/2016	10:31 AM	117.9	117.91	117.89	117.89	22074
10/18/2016	10:32 AM	117.92	117.94	117.895	117.895	42484
10/18/2016	10:33 AM	117.91	117.93	117.91	117.92	23185
10/18/2016	10:34 AM	117.94	117.94	117.9166	117.9166	23381
10/18/2016	10:35 AM	117.94	117.95	117.921	117.94	33270
10/18/2016	10:36 AM	117.935	117.96	117.93	117.94	23232
10/18/2016	10:37 AM	117.968	117.97	117.92	117.94	16024
10/18/2016	10:38 AM	118.0193	118.0193	117.96	117.97	52279
10/18/2016	10:39 AM	118.055	118.06	118	118.01	108300
10/18/2016	10:40 AM	118.045	118.055	118.0201	118.055	54061
10/18/2016	10:41 AM	118.0393	118.05	118.02	118.0307	9530
10/18/2016	10:42 AM	118.01	118.05	118.01	118.04	15749
10/18/2016	10:43 AM	118.03	118.045	118.02	118.02	52850
10/18/2016	10:44 AM	118.086	118.09	118.02	118.03	47813
10/18/2016	10:45 AM	118.1	118.1099	118.07	118.087	45041
10/18/2016	10:46 AM	118.085	118.106	118.08	118.097	25905
10/18/2016	10:47 AM	118.0694	118.0954	118.06	118.09	24453
10/18/2016	10:48 AM	118.0756	118.0756	118.05	118.06	4280
10/18/2016	10:49 AM	118.06	118.08	118.06	118.071	11227
10/18/2016	10:50 AM	118.09	118.1	118.06	118.06	68051
10/18/2016	10:51 AM	118.07	118.11	118.07	118.1	13586
10/18/2016	10:52 AM	118.07	118.1	118.07	118.08	11083
10/18/2016	10:53 AM	118.07	118.08	118.061	118.08	8242
10/18/2016	10:54 AM	118.04	118.065	118.02	118.061	29772
10/18/2016	10:55 AM	118.02	118.05	118.02	118.05	4933
10/18/2016	10:56 AM	118.03	118.0401	118.01	118.02	25773
10/18/2016	10:57 AM	118.04	118.05	118.02	118.0371	9096
10/18/2016	10:58 AM	118.06	118.08	118.05	118.05	27138
10/18/2016	10:59 AM	118.08	118.0805	118.05	118.06	16231
10/18/2016	11:00 AM	118.08	118.08	118.05	118.07	36668
10/18/2016	11:01 AM	118.12	118.13	118.08	118.08	89642
10/18/2016	11:02 AM	118.1693	118.17	118.13	118.13	50657
10/18/2016	11:03 AM	118.16	118.165	118.14	118.165	19226
10/18/2016	11:04 AM	118.18	118.18	118.16	118.16	78908
10/18/2016	11:05 AM	118.17	118.18	118.17	118.17	7697
10/18/2016	11:06 AM	118.16	118.18	118.15	118.18	25619
10/18/2016	11:07 AM	118.16	118.17	118.15	118.151	7184
10/18/2016	11:08 AM	118.1599	118.17	118.14	118.1668	38968
10/18/2016	11:09 AM	118.15	118.16	118.145	118.155	11674
10/18/2016	11:10 AM	118.15	118.15	118.13	118.14	27027
10/18/2016	11:11 AM	118.14	118.145	118.1289	118.14	28223
10/18/2016	11:12 AM	118.15	118.15	118.13	118.14	2700
10/18/2016	11:13 AM	118.139	118.15	118.13	118.145	42029
10/18/2016	11:14 AM	118.09	118.14	118.07	118.13	122843
10/18/2016	11:15 AM	118.11	118.135	118.09	118.09	32897
10/18/2016	11:16 AM	118.08	118.11	118.075	118.11	8503
10/18/2016	11:17 AM	118.0755	118.1	118.0755	118.0845	6757
10/18/2016	11:18 AM	118.08	118.1	118.07	118.07	67015
10/18/2016	11:19 AM	118.095	118.11	118.075	118.08	39637
10/18/2016	11:20 AM	118.07	118.11	118.07	118.095	7223
10/18/2016	11:21 AM	118.095	118.105	118.065	118.07	16046
10/18/2016	11:22 AM	118.105	118.11	118.08	118.095	14913
10/18/2016	11:23 AM	118.13	118.13	118.105	118.11	9472
10/18/2016	11:24 AM	118.095	118.13	118.095	118.12	32222
10/18/2016	11:25 AM	118.11	118.12	118.09	118.095	114909
10/18/2016	11:26 AM	118.1103	118.13	118.105	118.12	34132
10/18/2016	11:27 AM	118.07	118.11	118.07	118.11	83195
10/18/2016	11:28 AM	118.1	118.115	118.07	118.07	19982
10/18/2016	11:29 AM	118.0988	118.12	118.09	118.1	41701
10/18/2016	11:30 AM	118.13	118.15	118.0945	118.0945	66364
10/18/2016	11:31 AM	118.16	118.17	118.14	118.15	31765
10/18/2016	11:32 AM	118.145	118.16	118.14	118.15	26984
10/18/2016	11:33 AM	118.1459	118.17	118.14	118.15	19566
10/18/2016	11:34 AM	118.11	118.15	118.11	118.15	41453
10/18/2016	11:35 AM	118.1	118.12	118.08	118.12	53641
10/18/2016	11:36 AM	118.099	118.1	118.09	118.09	10421
10/18/2016	11:37 AM	118.1013	118.11	118.1	118.1	4545
10/18/2016	11:38 AM	118.1064	118.12	118.09	118.11	8991
10/18/2016	11:39 AM	118.11	118.12	118.095	118.11	15207
10/18/2016	11:40 AM	118.15	118.15	118.1195	118.1195	63857
10/18/2016	11:41 AM	118.15	118.161	118.14	118.14	15133
10/18/2016	11:42 AM	118.18	118.181	118.16	118.16	43463
10/18/2016	11:43 AM	118.195	118.2	118.18	118.18	10349
10/18/2016	11:44 AM	118.2	118.22	118.19	118.2	63902
10/18/2016	11:45 AM	118.21	118.22	118.21	118.21	7400
10/18/2016	11:46 AM	118.21	118.24	118.201	118.2105	32765
10/18/2016	11:47 AM	118.21	118.23	118.2082	118.21	5074
10/18/2016	11:48 AM	118.205	118.2115	118.19	118.2115	49610
10/18/2016	11:49 AM	118.21	118.22	118.2025	118.21	26749
10/18/2016	11:50 AM	118.23	118.24	118.22	118.22	49883
10/18/2016	11:51 AM	118.25	118.25	118.23	118.23	42454
10/18/2016	11:52 AM	118.26	118.26	118.23	118.245	66306
10/18/2016	11:53 AM	118.25	118.27	118.2453	118.26	85800
10/18/2016	11:54 AM	118.243	118.25	118.24	118.25	16532
10/18/2016	11:55 AM	118.31	118.32	118.25	118.25	132373
10/18/2016	11:56 AM	118.33	118.35	118.31	118.31	118170
10/18/2016	11:57 AM	118.3295	118.34	118.31	118.33	49751
10/18/2016	11:58 AM	118.3	118.33	118.3	118.32	19736
10/18/2016	11:59 AM	118.32	118.32	118.3095	118.3095	34478
10/18/2016	12:00 PM	118.35	118.35	118.32	118.32	80812
10/18/2016	12:01 PM	118.33	118.36	118.33	118.35	32159
10/18/2016	12:02 PM	118.34	118.3495	118.32	118.32	16711
10/18/2016	12:03 PM	118.321	118.35	118.321	118.34	12461
10/18/2016	12:04 PM	118.32	118.34	118.32	118.33	10160
10/18/2016	12:05 PM	118.33	118.3387	118.31	118.33	15754
10/18/2016	12:06 PM	118.31	118.34	118.31	118.331	2510
10/18/2016	12:07 PM	118.33	118.34	118.31	118.31	8830
10/18/2016	12:08 PM	118.33	118.33	118.32	118.32	13235
10/18/2016	12:09 PM	118.34	118.34	118.32	118.33	33546
10/18/2016	12:10 PM	118.33	118.34	118.32	118.34	35651
10/18/2016	12:11 PM	118.3399	118.34	118.32	118.33	18797
10/18/2016	12:12 PM	118.33	118.34	118.33	118.34	16481
10/18/2016	12:13 PM	118.32	118.34	118.32	118.3361	16368
10/18/2016	12:14 PM	118.3159	118.33	118.31	118.33	38019
10/18/2016	12:15 PM	118.305	118.33	118.305	118.32	42756
10/18/2016	12:16 PM	118.28	118.31	118.28	118.31	22804
10/18/2016	12:17 PM	118.315	118.315	118.29	118.29	9138
10/18/2016	12:18 PM	118.32	118.34	118.31	118.31	28841
10/18/2016	12:19 PM	118.31	118.33	118.31	118.33	11573
10/18/2016	12:20 PM	118.3	118.319	118.28	118.319	42378
10/18/2016	12:21 PM	118.3	118.3157	118.3	118.3	21406
10/18/2016	12:22 PM	118.311	118.315	118.29	118.3	52790
10/18/2016	12:23 PM	118.3157	118.33	118.31	118.315	49878
10/18/2016	12:24 PM	118.315	118.32	118.31	118.32	5348
10/18/2016	12:25 PM	118.34	118.35	118.32	118.32	16808
10/18/2016	12:26 PM	118.32	118.345	118.32	118.345	8342
10/18/2016	12:27 PM	118.34	118.35	118.33	118.335	6409
10/18/2016	12:28 PM	118.38	118.39	118.3405	118.35	62021
10/18/2016	12:29 PM	118.39	118.4	118.38	118.39	73160
10/18/2016	12:30 PM	118.39	118.39	118.38	118.385	11201
10/18/2016	12:31 PM	118.39	118.41	118.381	118.39	103439
10/18/2016	12:32 PM	118.4	118.41	118.38	118.385	37985
10/18/2016	12:33 PM	118.3699	118.4	118.3699	118.4	45304
10/18/2016	12:34 PM	118.36	118.38	118.36	118.37	18140
10/18/2016	12:35 PM	118.3687	118.37	118.35	118.36	21634
10/18/2016	12:36 PM	118.37	118.38	118.36	118.37	27168
10/18/2016	12:37 PM	118.375	118.39	118.37	118.38	11081
10/18/2016	12:38 PM	118.365	118.37	118.36	118.37	7548
10/18/2016	12:39 PM	118.355	118.365	118.35	118.365	28491
10/18/2016	12:40 PM	118.36	118.37	118.35	118.36	15390
10/18/2016	12:41 PM	118.37	118.37	118.3568	118.36	14240
10/18/2016	12:42 PM	118.361	118.37	118.36	118.3699	2612
10/18/2016	12:43 PM	118.34	118.37	118.33	118.365	28536
10/18/2016	12:44 PM	118.3399	118.34	118.33	118.34	23383
10/18/2016	12:45 PM	118.33	118.34	118.32	118.34	21954
10/18/2016	12:46 PM	118.32	118.34	118.32	118.33	6233
10/18/2016	12:47 PM	118.305	118.315	118.3	118.315	32330
10/18/2016	12:48 PM	118.31	118.32	118.3	118.3055	32399
10/18/2016	12:49 PM	118.27	118.305	118.27	118.3	46984
10/18/2016	12:50 PM	118.3	118.3	118.27	118.27	13019
10/18/2016	12:51 PM	118.291	118.31	118.29	118.2968	15005
10/18/2016	12:52 PM	118.3086	118.31	118.3	118.3	17953
10/18/2016	12:53 PM	118.29	118.305	118.2836	118.3	21604
10/18/2016	12:54 PM	118.28	118.2858	118.27	118.2858	6615
10/18/2016	12:55 PM	118.29	118.29	118.28	118.28	3100
10/18/2016	12:56 PM	118.28	118.3	118.28	118.295	27707
10/18/2016	12:57 PM	118.25	118.29	118.24	118.2858	55634
10/18/2016	12:58 PM	118.27	118.28	118.25	118.259	16459
10/18/2016	12:59 PM	118.285	118.285	118.25	118.269	5270
10/18/2016	1:00 PM	118.299	118.3	118.27	118.28	11520
10/18/2016	1:01 PM	118.26	118.3	118.26	118.3	6761
10/18/2016	1:02 PM	118.26	118.26	118.25	118.26	5784
10/18/2016	1:03 PM	118.27	118.275	118.26	118.27	7226
10/18/2016	1:04 PM	118.28	118.28	118.27	118.27	9617
10/18/2016	1:05 PM	118.27	118.28	118.26	118.27	17239
10/18/2016	1:06 PM	118.27	118.27	118.26	118.269	3904
10/18/2016	1:07 PM	118.27	118.29	118.27	118.27	14140
10/18/2016	1:08 PM	118.2695	118.275	118.26	118.27	4570
10/18/2016	1:09 PM	118.27	118.271	118.26	118.27	29560
10/18/2016	1:10 PM	118.29	118.29	118.27	118.27	6390
10/18/2016	1:11 PM	118.3	118.31	118.29	118.295	34091
10/18/2016	1:12 PM	118.28	118.31	118.28	118.31	36028
10/18/2016	1:13 PM	118.27	118.275	118.2555	118.275	26835
10/18/2016	1:14 PM	118.28	118.29	118.27	118.27	3555
10/18/2016	1:15 PM	118.275	118.285	118.27	118.28	5862
10/18/2016	1:16 PM	118.305	118.31	118.27	118.27	18838
10/18/2016	1:17 PM	118.28	118.305	118.28	118.3	8747
10/18/2016	1:18 PM	118.29	118.2901	118.28	118.28	7076
10/18/2016	1:19 PM	118.305	118.31	118.29	118.3	15788
10/18/2016	1:20 PM	118.3	118.305	118.28	118.305	34832
10/18/2016	1:21 PM	118.3	118.305	118.29	118.3	4798
10/18/2016	1:22 PM	118.305	118.305	118.28	118.3	49763
10/18/2016	1:23 PM	118.29	118.3	118.29	118.3	22043
10/18/2016	1:24 PM	118.31	118.31	118.29	118.29	30211
10/18/2016	1:25 PM	118.31	118.31	118.3	118.31	15974
10/18/2016	1:26 PM	118.33	118.33	118.3	118.31	106825
10/18/2016	1:27 PM	118.32	118.33	118.32	118.32	10180
10/18/2016	1:28 PM	118.315	118.32	118.305	118.32	6077
10/18/2016	1:29 PM	118.295	118.32	118.29	118.32	4064
10/18/2016	1:30 PM	118.28	118.295	118.2701	118.291	17994
10/18/2016	1:31 PM	118.275	118.29	118.27	118.29	41497
10/18/2016	1:32 PM	118.2405	118.28	118.24	118.27	56764
10/18/2016	1:33 PM	118.22	118.25	118.22	118.245	54956
10/18/2016	1:34 PM	118.229	118.23	118.22	118.22	21203
10/18/2016	1:35 PM	118.205	118.23	118.19	118.23	59523
10/18/2016	1:36 PM	118.22	118.225	118.2	118.205	16712
10/18/2016	1:37 PM	118.239	118.24	118.21	118.22	20466
10/18/2016	1:38 PM	118.24	118.25	118.23	118.235	14610
10/18/2016	1:39 PM	118.225	118.245	118.22	118.245	16664
10/18/2016	1:40 PM	118.26	118.26	118.21	118.22	8857
10/18/2016	1:41 PM	118.255	118.27	118.24	118.27	29666
10/18/2016	1:42 PM	118.25	118.26	118.24	118.25	10403
10/18/2016	1:43 PM	118.25	118.255	118.24	118.25	5254
10/18/2016	1:44 PM	118.25	118.25	118.25	118.25	5318
10/18/2016	1:45 PM	118.28	118.28	118.26	118.26	48360
10/18/2016	1:46 PM	118.25	118.28	118.25	118.28	19808
10/18/2016	1:47 PM	118.25	118.26	118.24	118.255	4237
10/18/2016	1:48 PM	118.245	118.25	118.24	118.25	7994
10/18/2016	1:49 PM	118.26	118.26	118.24	118.245	4981
10/18/2016	1:50 PM	118.2405	118.26	118.23	118.26	41459
10/18/2016	1:51 PM	118.235	118.25	118.22	118.25	30085
10/18/2016	1:52 PM	118.27	118.27	118.23	118.235	9069
10/18/2016	1:53 PM	118.265	118.28	118.265	118.27	7480
10/18/2016	1:54 PM	118.28	118.28	118.26	118.27	3607
10/18/2016	1:55 PM	118.27	118.28	118.27	118.28	10717
10/18/2016	1:56 PM	118.253	118.2751	118.24	118.275	7087
10/18/2016	1:57 PM	118.26	118.275	118.24	118.25	41633
10/18/2016	1:58 PM	118.28	118.28	118.2501	118.255	8357
10/18/2016	1:59 PM	118.26	118.285	118.25	118.28	12404
10/18/2016	2:00 PM	118.265	118.3	118.25	118.26	81978
10/18/2016	2:01 PM	118.23	118.253	118.23	118.2501	19962
10/18/2016	2:02 PM	118.265	118.27	118.23	118.24	25466
10/18/2016	2:03 PM	118.29	118.29	118.27	118.27	8980
10/18/2016	2:04 PM	118.28	118.29	118.27	118.29	14822
10/18/2016	2:05 PM	118.279	118.285	118.27	118.28	18407
10/18/2016	2:06 PM	118.26	118.27	118.26	118.27	4145
10/18/2016	2:07 PM	118.2648	118.2648	118.25	118.26	8887
10/18/2016	2:08 PM	118.28	118.28	118.25	118.26	7680
10/18/2016	2:09 PM	118.265	118.29	118.265	118.28	5906
10/18/2016	2:10 PM	118.245	118.27	118.245	118.27	15721
10/18/2016	2:11 PM	118.25	118.26	118.24	118.24	8465
10/18/2016	2:12 PM	118.25	118.255	118.24	118.25	23050
10/18/2016	2:13 PM	118.26	118.26	118.24	118.2441	10061
10/18/2016	2:14 PM	118.26	118.26	118.24	118.25	15573
10/18/2016	2:15 PM	118.275	118.28	118.25	118.26	6434
10/18/2016	2:16 PM	118.26	118.28	118.255	118.27	27672
10/18/2016	2:17 PM	118.215	118.26	118.2	118.25	52535
10/18/2016	2:18 PM	118.26	118.26	118.215	118.22	22590
10/18/2016	2:19 PM	118.26	118.28	118.2534	118.26	8939
10/18/2016	2:20 PM	118.25	118.28	118.25	118.26	11633
10/18/2016	2:21 PM	118.245	118.26	118.24	118.2538	4063
10/18/2016	2:22 PM	118.25	118.255	118.245	118.25	3408
10/18/2016	2:23 PM	118.3	118.309	118.241	118.241	48329
10/18/2016	2:24 PM	118.3	118.305	118.29	118.305	10112
10/18/2016	2:25 PM	118.28	118.3	118.27	118.29	35389
10/18/2016	2:26 PM	118.294	118.31	118.287	118.29	6752
10/18/2016	2:27 PM	118.29	118.31	118.2801	118.29	16149
10/18/2016	2:28 PM	118.2999	118.32	118.28	118.29	80496
10/18/2016	2:29 PM	118.31	118.319	118.295	118.3	5133
10/18/2016	2:30 PM	118.33	118.33	118.31	118.32	50788
10/18/2016	2:31 PM	118.32	118.34	118.3195	118.33	65312
10/18/2016	2:32 PM	118.29	118.32	118.29	118.32	10450
10/18/2016	2:33 PM	118.29	118.31	118.28	118.29	39066
10/18/2016	2:34 PM	118.29	118.3	118.28	118.29	6281
10/18/2016	2:35 PM	118.285	118.285	118.26	118.28	24346
10/18/2016	2:36 PM	118.28	118.282	118.27	118.28	3073
10/18/2016	2:37 PM	118.27	118.29	118.27	118.28	10659
10/18/2016	2:38 PM	118.26	118.27	118.26	118.2645	15028
10/18/2016	2:39 PM	118.2515	118.26	118.25	118.26	19799
10/18/2016	2:40 PM	118.26	118.26	118.24	118.25	56166
10/18/2016	2:41 PM	118.26	118.27	118.26	118.26	15825
10/18/2016	2:42 PM	118.26	118.27	118.26	118.26	7153
10/18/2016	2:43 PM	118.2491	118.26	118.2491	118.26	4647
10/18/2016	2:44 PM	118.26	118.27	118.24	118.25	12799
10/18/2016	2:45 PM	118.265	118.27	118.26	118.26	1800
10/18/2016	2:46 PM	118.255	118.26	118.24	118.26	9967
10/18/2016	2:47 PM	118.25	118.27	118.25	118.26	4400
10/18/2016	2:48 PM	118.2	118.26	118.194	118.26	41542
10/18/2016	2:49 PM	118.22	118.23	118.2	118.2088	22527
10/18/2016	2:50 PM	118.24	118.26	118.23	118.2301	44915
10/18/2016	2:51 PM	118.24	118.25	118.23	118.25	16065
10/18/2016	2:52 PM	118.22	118.25	118.2101	118.24	16882
10/18/2016	2:53 PM	118.21	118.23	118.21	118.228	58005
10/18/2016	2:54 PM	118.215	118.22	118.193	118.2033	46316
10/18/2016	2:55 PM	118.22	118.23	118.21	118.22	39840
10/18/2016	2:56 PM	118.23	118.24	118.22	118.22	12523
10/18/2016	2:57 PM	118.24	118.24	118.22	118.23	14613
10/18/2016	2:58 PM	118.2467	118.25	118.2359	118.24	37308
10/18/2016	2:59 PM	118.26	118.26	118.24	118.24	14762
10/18/2016	3:00 PM	118.25	118.2688	118.25	118.2688	7073
10/18/2016	3:01 PM	118.22	118.27	118.22	118.25	48617
10/18/2016	3:02 PM	118.21	118.23	118.21	118.2241	19587
10/18/2016	3:03 PM	118.21	118.22	118.21	118.22	32540
10/18/2016	3:04 PM	118.2	118.221	118.2	118.22	17997
10/18/2016	3:05 PM	118.2087	118.22	118.2	118.21	33087
10/18/2016	3:06 PM	118.19	118.21	118.19	118.21	22594
10/18/2016	3:07 PM	118.17	118.19	118.15	118.19	37786
10/18/2016	3:08 PM	118.15	118.16	118.14	118.16	18105
10/18/2016	3:09 PM	118.1626	118.17	118.15	118.15	27274
10/18/2016	3:10 PM	118.14	118.17	118.13	118.17	40801
10/18/2016	3:11 PM	118.13	118.15	118.12	118.14	27867
10/18/2016	3:12 PM	118.1501	118.1501	118.124	118.124	6672
10/18/2016	3:13 PM	118.1343	118.16	118.13	118.1543	29424
10/18/2016	3:14 PM	118.1234	118.13	118.11	118.13	28319
10/18/2016	3:15 PM	118.14	118.145	118.12	118.12	19576
10/18/2016	3:16 PM	118.1264	118.14	118.12	118.14	18684
10/18/2016	3:17 PM	118.12	118.12	118.09	118.12	19780
10/18/2016	3:18 PM	118.14	118.14	118.115	118.115	31827
10/18/2016	3:19 PM	118.11	118.13	118.102	118.13	26838
10/18/2016	3:20 PM	118.09	118.11	118.08	118.11	16382
10/18/2016	3:21 PM	118.07	118.09	118.0604	118.09	16051
10/18/2016	3:22 PM	118.07	118.08	118.06	118.07	32359
10/18/2016	3:23 PM	118.03	118.06	118.02	118.06	30734
10/18/2016	3:24 PM	118.04	118.06	118.04	118.04	16878
10/18/2016	3:25 PM	118.06	118.07	118.02	118.03	27929
10/18/2016	3:26 PM	118.05	118.0749	118.05	118.0679	22249
10/18/2016	3:27 PM	118.05	118.07	118.05	118.0544	8915
10/18/2016	3:28 PM	118.03	118.05	118.01	118.05	33441
10/18/2016	3:29 PM	118.03	118.04	118.02	118.03	39248
10/18/2016	3:30 PM	118.008	118.0299	118	118.02	44516
10/18/2016	3:31 PM	118.015	118.015	117.98	118	36668
10/18/2016	3:32 PM	118.02	118.02	117.99	118.01	51295
10/18/2016	3:33 PM	118.03	118.03	118	118.01	58755
10/18/2016	3:34 PM	118	118.035	118	118.03	35966
10/18/2016	3:35 PM	118.05	118.06	117.999	118.0057	26836
10/18/2016	3:36 PM	118.07	118.08	118.05	118.055	42055
10/18/2016	3:37 PM	118.07	118.09	118.0638	118.0705	50443
10/18/2016	3:38 PM	118.05	118.08	118.03	118.0667	57824
10/18/2016	3:39 PM	118.03	118.06	118.02	118.041	39690
10/18/2016	3:40 PM	118.02	118.04	118.02	118.03	38158
10/18/2016	3:41 PM	118	118.03	117.97	118.03	69082
10/18/2016	3:42 PM	117.99	118.0125	117.98	118	23695
10/18/2016	3:43 PM	117.97	117.99	117.97	117.98	40574
10/18/2016	3:44 PM	117.97	117.975	117.9472	117.96	29758
10/18/2016	3:45 PM	117.99	118	117.96	117.97	46653
10/18/2016	3:46 PM	117.99	118	117.96	117.99	25503
10/18/2016	3:47 PM	117.98	118	117.98	117.99	31344
10/18/2016	3:48 PM	117.96	117.985	117.94	117.985	67495
10/18/2016	3:49 PM	117.95	117.97	117.95	117.96	56447
10/18/2016	3:50 PM	117.92	117.96	117.91	117.95	122496
10/18/2016	3:51 PM	117.93	117.94	117.91	117.93	52714
10/18/2016	3:52 PM	117.925	117.94	117.91	117.925	76058
10/18/2016	3:53 PM	117.96	117.96	117.92	117.92	47785
10/18/2016	3:54 PM	117.935	117.97	117.93	117.955	72274
10/18/2016	3:55 PM	117.94	117.945	117.93	117.93	32212
10/18/2016	3:56 PM	117.95	117.95	117.91	117.93	67891
10/18/2016	3:57 PM	117.98	117.99	117.95	117.95	86320
10/18/2016	3:58 PM	117.95	117.99	117.94	117.99	61892
10/18/2016	3:59 PM	117.95	117.96	117.94	117.94	399474
10/18/2016	4:00 PM	117.86	117.95	117.85	117.95	1302354
10/19/2016	9:31 AM	117.79	117.79	117.69	117.77	276299
10/19/2016	9:32 AM	117.75	117.82	117.73	117.79	78600
10/19/2016	9:33 AM	117.79	117.8	117.741	117.76	74795
10/19/2016	9:34 AM	117.7561	117.8	117.7561	117.8	69125
10/19/2016	9:35 AM	117.77	117.7852	117.74	117.75	31838
10/19/2016	9:36 AM	117.8	117.83	117.78	117.78	145863
10/19/2016	9:37 AM	117.76	117.8	117.7407	117.8	72329
10/19/2016	9:38 AM	117.76	117.8	117.75	117.75	31916
10/19/2016	9:39 AM	117.72	117.77	117.7	117.75	98973
10/19/2016	9:40 AM	117.79	117.79	117.71	117.72	137093
10/19/2016	9:41 AM	117.78	117.81	117.7784	117.8	49462
10/19/2016	9:42 AM	117.72	117.78	117.72	117.77	146422
10/19/2016	9:43 AM	117.73	117.76	117.72	117.72	163753
10/19/2016	9:44 AM	117.71	117.73	117.6666	117.73	125096
10/19/2016	9:45 AM	117.714	117.7499	117.71	117.71	20063
10/19/2016	9:46 AM	117.7585	117.76	117.69	117.71	97441
10/19/2016	9:47 AM	117.75	117.77	117.74	117.76	47495
10/19/2016	9:48 AM	117.78	117.78	117.73	117.75	21684
10/19/2016	9:49 AM	117.82	117.84	117.775	117.78	15850
10/19/2016	9:50 AM	117.808	117.8252	117.8	117.82	15122
10/19/2016	9:51 AM	117.8061	117.81	117.78	117.805	35913
10/19/2016	9:52 AM	117.8899	117.89	117.81	117.81	64057
10/19/2016	9:53 AM	117.87	117.89	117.85	117.89	50429
10/19/2016	9:54 AM	117.84	117.871	117.83	117.87	5190
10/19/2016	9:55 AM	117.855	117.86	117.84	117.8591	12531
10/19/2016	9:56 AM	117.77	117.845	117.77	117.84	107426
10/19/2016	9:57 AM	117.7	117.77	117.64	117.77	129594
10/19/2016	9:58 AM	117.71	117.74	117.69	117.7	128085
10/19/2016	9:59 AM	117.694	117.73	117.694	117.72	31070
10/19/2016	10:00 AM	117.75	117.75	117.71	117.71	51962
10/19/2016	10:01 AM	117.725	117.76	117.72	117.76	18677
10/19/2016	10:02 AM	117.73	117.74	117.72	117.74	28199
10/19/2016	10:03 AM	117.75	117.76	117.71	117.73	40720
10/19/2016	10:04 AM	117.79	117.79	117.73	117.74	13868
10/19/2016	10:05 AM	117.77	117.805	117.77	117.8	35307
10/19/2016	10:06 AM	117.79	117.79	117.76	117.76	72787
10/19/2016	10:07 AM	117.73	117.8	117.73	117.8	78429
10/19/2016	10:08 AM	117.73	117.74	117.69	117.72	50408
10/19/2016	10:09 AM	117.73	117.76	117.72	117.72	32234
10/19/2016	10:10 AM	117.755	117.755	117.69	117.72	42699
10/19/2016	10:11 AM	117.72	117.77	117.72	117.77	38496
10/19/2016	10:12 AM	117.72	117.73	117.69	117.72	28900
10/19/2016	10:13 AM	117.76	117.77	117.72	117.72	163006
10/19/2016	10:14 AM	117.77	117.78	117.7328	117.76	10717
10/19/2016	10:15 AM	117.85	117.85	117.755	117.76	125916
10/19/2016	10:16 AM	117.82	117.86	117.81	117.8499	42727
10/19/2016	10:17 AM	117.799	117.81	117.795	117.81	17099
10/19/2016	10:18 AM	117.8	117.81	117.775	117.79	103884
10/19/2016	10:19 AM	117.78	117.81	117.77	117.8	21462
10/19/2016	10:20 AM	117.78	117.8	117.78	117.78	15427
10/19/2016	10:21 AM	117.7964	117.8	117.7601	117.77	7365
10/19/2016	10:22 AM	117.82	117.83	117.78	117.79	8921
10/19/2016	10:23 AM	117.83	117.84	117.82	117.82	10036
10/19/2016	10:24 AM	117.8	117.83	117.79	117.83	68084
10/19/2016	10:25 AM	117.82	117.82	117.78	117.805	43049
10/19/2016	10:26 AM	117.85	117.869	117.82	117.82	88306
10/19/2016	10:27 AM	117.87	117.88	117.85	117.85	42181
10/19/2016	10:28 AM	117.93	117.945	117.86	117.87	105283
10/19/2016	10:29 AM	117.9262	117.94	117.919	117.931	68015
10/19/2016	10:30 AM	117.9399	117.9399	117.91	117.921	15609
10/19/2016	10:31 AM	117.95	117.99	117.94	117.94	84276
10/19/2016	10:32 AM	117.925	117.97	117.9	117.97	64591
10/19/2016	10:33 AM	117.9	117.93	117.9	117.92	46710
10/19/2016	10:34 AM	117.91	117.94	117.885	117.9	55023
10/19/2016	10:35 AM	117.8807	117.92	117.8767	117.91	19510
10/19/2016	10:36 AM	117.88	117.89	117.87	117.88	16090
10/19/2016	10:37 AM	117.84	117.88	117.84	117.88	50116
10/19/2016	10:38 AM	117.86	117.86	117.82	117.83	33812
10/19/2016	10:39 AM	117.86	117.89	117.855	117.87	44007
10/19/2016	10:40 AM	117.8899	117.9	117.86	117.86	19444
10/19/2016	10:41 AM	117.91	117.91	117.89	117.89	19889
10/19/2016	10:42 AM	117.94	117.94	117.91	117.911	32620
10/19/2016	10:43 AM	117.93	117.9456	117.92	117.9456	19782
10/19/2016	10:44 AM	117.92	117.94	117.91	117.93	66048
10/19/2016	10:45 AM	117.93	117.932	117.9	117.92	66783
10/19/2016	10:46 AM	117.97	117.98	117.94	117.94	54287
10/19/2016	10:47 AM	117.97	118	117.9601	117.9601	72807
10/19/2016	10:48 AM	117.96	118	117.96	117.97	63703
10/19/2016	10:49 AM	117.97	117.97	117.96	117.9699	29005
10/19/2016	10:50 AM	118	118.01	117.97	117.97	41206
10/19/2016	10:51 AM	117.9766	118.02	117.9766	118.01	58719
10/19/2016	10:52 AM	117.96	117.99	117.95	117.97	153025
10/19/2016	10:53 AM	117.95	117.97	117.94	117.9699	41123
10/19/2016	10:54 AM	117.96	117.97	117.949	117.95	130470
10/19/2016	10:55 AM	117.96	117.96	117.94	117.96	74673
10/19/2016	10:56 AM	117.97	117.98	117.9536	117.96	34282
10/19/2016	10:57 AM	117.98	117.98	117.96	117.97	64830
10/19/2016	10:58 AM	117.96	117.97	117.96	117.97	8700
10/19/2016	10:59 AM	117.9799	117.98	117.95	117.96	236168
10/19/2016	11:00 AM	117.96	117.98	117.94	117.97	64623
10/19/2016	11:01 AM	117.94	117.9656	117.94	117.9656	30081
10/19/2016	11:02 AM	117.94	117.9575	117.92	117.94	64861
10/19/2016	11:03 AM	117.91	117.94	117.9	117.94	50783
10/19/2016	11:04 AM	117.88	117.9	117.88	117.9	28189
10/19/2016	11:05 AM	117.899	117.899	117.87	117.89	21381
10/19/2016	11:06 AM	117.88	117.89	117.87	117.89	28875
10/19/2016	11:07 AM	117.87	117.89	117.87	117.89	26801
10/19/2016	11:08 AM	117.86	117.8765	117.85	117.87	7411
10/19/2016	11:09 AM	117.88	117.885	117.86	117.86	17010
10/19/2016	11:10 AM	117.89	117.9	117.88	117.88	3981
10/19/2016	11:11 AM	117.87	117.9	117.87	117.9	59572
10/19/2016	11:12 AM	117.86	117.88	117.85	117.87	15297
10/19/2016	11:13 AM	117.8241	117.85	117.8241	117.85	24710
10/19/2016	11:14 AM	117.83	117.84	117.82	117.82	20072
10/19/2016	11:15 AM	117.84	117.85	117.82	117.83	20689
10/19/2016	11:16 AM	117.85	117.855	117.84	117.85	19782
10/19/2016	11:17 AM	117.8	117.86	117.8	117.85	42293
10/19/2016	11:18 AM	117.82	117.83	117.77	117.8	27463
10/19/2016	11:19 AM	117.81	117.83	117.81	117.82	58040
10/19/2016	11:20 AM	117.81	117.8261	117.8036	117.81	45671
10/19/2016	11:21 AM	117.76	117.81	117.76	117.8	47203
10/19/2016	11:22 AM	117.8	117.8	117.76	117.76	24906
10/19/2016	11:23 AM	117.79	117.8	117.77	117.8	29151
10/19/2016	11:24 AM	117.78	117.79	117.77	117.79	15293
10/19/2016	11:25 AM	117.77	117.78	117.76	117.77	9925
10/19/2016	11:26 AM	117.75	117.77	117.74	117.77	76556
10/19/2016	11:27 AM	117.78	117.78	117.75	117.75	19511
10/19/2016	11:28 AM	117.76	117.79	117.76	117.78	46172
10/19/2016	11:29 AM	117.74	117.76	117.735	117.75	18670
10/19/2016	11:30 AM	117.78	117.7959	117.74	117.74	49942
10/19/2016	11:31 AM	117.806	117.82	117.785	117.79	73724
10/19/2016	11:32 AM	117.8	117.8199	117.8	117.8	17808
10/19/2016	11:33 AM	117.81	117.81	117.79	117.798	9472
10/19/2016	11:34 AM	117.82	117.83	117.8	117.81	50591
10/19/2016	11:35 AM	117.82	117.84	117.81	117.819	27653
10/19/2016	11:36 AM	117.82	117.83	117.82	117.82	11429
10/19/2016	11:37 AM	117.79	117.81	117.7753	117.81	13848
10/19/2016	11:38 AM	117.8	117.8	117.76	117.78	13769
10/19/2016	11:39 AM	117.8	117.8	117.79	117.79	2825
10/19/2016	11:40 AM	117.8	117.805	117.8	117.805	9660
10/19/2016	11:41 AM	117.79	117.81	117.79	117.8	17446
10/19/2016	11:42 AM	117.76	117.79	117.76	117.79	4730
10/19/2016	11:43 AM	117.8	117.8	117.76	117.765	14604
10/19/2016	11:44 AM	117.82	117.82	117.7901	117.7901	15535
10/19/2016	11:45 AM	117.82	117.84	117.81	117.81	48209
10/19/2016	11:46 AM	117.85	117.85	117.82	117.82	12379
10/19/2016	11:47 AM	117.82	117.86	117.8195	117.85	24306
10/19/2016	11:48 AM	117.8	117.8399	117.79	117.83	13720
10/19/2016	11:49 AM	117.8005	117.825	117.79	117.82	20502
10/19/2016	11:50 AM	117.78	117.8	117.78	117.8	22056
10/19/2016	11:51 AM	117.8	117.8	117.77	117.785	17847
10/19/2016	11:52 AM	117.8	117.809	117.79	117.79	15957
10/19/2016	11:53 AM	117.806	117.81	117.8	117.8065	7094
10/19/2016	11:54 AM	117.78	117.82	117.77	117.81	42224
10/19/2016	11:55 AM	117.76	117.78	117.751	117.77	22169
10/19/2016	11:56 AM	117.769	117.77	117.74	117.75	29359
10/19/2016	11:57 AM	117.73	117.78	117.73	117.78	24636
10/19/2016	11:58 AM	117.75	117.75	117.73	117.74	33738
10/19/2016	11:59 AM	117.72	117.76	117.72	117.75	46020
10/19/2016	12:00 PM	117.71	117.72	117.71	117.71	20100
10/19/2016	12:01 PM	117.7	117.72	117.69	117.7	20182
10/19/2016	12:02 PM	117.73	117.73	117.6957	117.6957	13591
10/19/2016	12:03 PM	117.73	117.74	117.715	117.74	25998
10/19/2016	12:04 PM	117.74	117.74	117.73	117.73	19498
10/19/2016	12:05 PM	117.72	117.75	117.71	117.741	20582
10/19/2016	12:06 PM	117.66	117.729	117.66	117.72	26560
10/19/2016	12:07 PM	117.66	117.68	117.65	117.67	19760
10/19/2016	12:08 PM	117.68	117.69	117.659	117.66	32694
10/19/2016	12:09 PM	117.69	117.69	117.67	117.68	8684
10/19/2016	12:10 PM	117.71	117.71	117.699	117.7	4107
10/19/2016	12:11 PM	117.7399	117.74	117.71	117.72	26520
10/19/2016	12:12 PM	117.72	117.74	117.72	117.735	12916
10/19/2016	12:13 PM	117.72	117.74	117.72	117.7248	27250
10/19/2016	12:14 PM	117.735	117.735	117.72	117.725	9807
10/19/2016	12:15 PM	117.76	117.77	117.74	117.74	16302
10/19/2016	12:16 PM	117.76	117.769	117.75	117.765	12293
10/19/2016	12:17 PM	117.75	117.7665	117.75	117.76	31396
10/19/2016	12:18 PM	117.75	117.76	117.75	117.75	36892
10/19/2016	12:19 PM	117.76	117.76	117.755	117.755	3633
10/19/2016	12:20 PM	117.74	117.7672	117.735	117.76	52114
10/19/2016	12:21 PM	117.7403	117.7636	117.74	117.75	96003
10/19/2016	12:22 PM	117.78	117.78	117.74	117.75	57256
10/19/2016	12:23 PM	117.79	117.79	117.7731	117.7731	11493
10/19/2016	12:24 PM	117.828	117.84	117.78	117.79	34398
10/19/2016	12:25 PM	117.84	117.84	117.83	117.83	9636
10/19/2016	12:26 PM	117.81	117.84	117.81	117.84	26631
10/19/2016	12:27 PM	117.785	117.81	117.78	117.81	29493
10/19/2016	12:28 PM	117.81	117.81	117.77	117.78	42393
10/19/2016	12:29 PM	117.8	117.816	117.8	117.81	15859
10/19/2016	12:30 PM	117.805	117.81	117.8	117.81	35440
10/19/2016	12:31 PM	117.8	117.8	117.7736	117.79	32557
10/19/2016	12:32 PM	117.79	117.8064	117.79	117.8037	6605
10/19/2016	12:33 PM	117.77	117.78	117.77	117.78	4899
10/19/2016	12:34 PM	117.79	117.799	117.77	117.776	18204
10/19/2016	12:35 PM	117.8	117.8	117.795	117.795	3507
10/19/2016	12:36 PM	117.781	117.8	117.78	117.8	8446
10/19/2016	12:37 PM	117.78	117.78	117.77	117.77	4923
10/19/2016	12:38 PM	117.8	117.805	117.78	117.78	39690
10/19/2016	12:39 PM	117.793	117.8066	117.79	117.8	8364
10/19/2016	12:40 PM	117.79	117.796	117.79	117.7901	1220
10/19/2016	12:41 PM	117.796	117.8	117.795	117.7966	1268
10/19/2016	12:42 PM	117.79	117.8	117.783	117.7948	2813
10/19/2016	12:43 PM	117.797	117.797	117.79	117.79	900
10/19/2016	12:44 PM	117.8	117.831	117.7901	117.8	12859
10/19/2016	12:45 PM	117.79	117.8052	117.79	117.8	1507
10/19/2016	12:46 PM	117.8	117.8	117.78	117.79	1879
10/19/2016	12:47 PM	117.8	117.82	117.8	117.81	13281
10/19/2016	12:48 PM	117.82	117.82	117.818	117.818	585
10/19/2016	12:49 PM	117.83	117.839	117.82	117.8315	5890
10/19/2016	12:50 PM	117.84	117.84	117.83	117.83	3474
10/19/2016	12:51 PM	117.8425	117.8425	117.835	117.84	1913
10/19/2016	12:52 PM	117.88	117.88	117.83	117.84	32293
10/19/2016	12:53 PM	117.86	117.876	117.86	117.87	10147
10/19/2016	12:54 PM	117.86	117.86	117.84	117.86	22247
10/19/2016	12:55 PM	117.865	117.87	117.86	117.86	2116
10/19/2016	12:56 PM	117.87	117.88	117.867	117.87	10169
10/19/2016	12:57 PM	117.86	117.8605	117.845	117.8605	10865
10/19/2016	12:58 PM	117.85	117.8654	117.85	117.86	5652
10/19/2016	12:59 PM	117.86	117.88	117.85	117.86	10850
10/19/2016	1:00 PM	117.86	117.8699	117.84	117.8655	23654
10/19/2016	1:01 PM	117.9	117.91	117.87	117.87	32191
10/19/2016	1:02 PM	117.8935	117.91	117.89	117.9	11861
10/19/2016	1:03 PM	117.89	117.9	117.8765	117.89	51453
10/19/2016	1:04 PM	117.89	117.9	117.89	117.89	13800
10/19/2016	1:05 PM	117.89	117.89	117.88	117.88	5958
10/19/2016	1:06 PM	117.89	117.91	117.89	117.89	51261
10/19/2016	1:07 PM	117.87	117.9	117.87	117.89	22000
10/19/2016	1:08 PM	117.88	117.88	117.87	117.87	8729
10/19/2016	1:09 PM	117.86	117.87	117.86	117.87	11209
10/19/2016	1:10 PM	117.86	117.87	117.86	117.87	10431
10/19/2016	1:11 PM	117.85	117.869	117.85	117.86	3673
10/19/2016	1:12 PM	117.863	117.8653	117.85	117.85	1991
10/19/2016	1:13 PM	117.86	117.87	117.855	117.87	11206
10/19/2016	1:14 PM	117.8668	117.8668	117.85	117.86	4733
10/19/2016	1:15 PM	117.86	117.8601	117.83	117.86	10944
10/19/2016	1:16 PM	117.8689	117.8689	117.853	117.86	1798
10/19/2016	1:17 PM	117.85	117.867	117.85	117.86	12776
10/19/2016	1:18 PM	117.88	117.88	117.85	117.85	3800
10/19/2016	1:19 PM	117.9	117.9101	117.88	117.89	38692
10/19/2016	1:20 PM	117.91	117.911	117.8934	117.8934	2917
10/19/2016	1:21 PM	117.91	117.915	117.9	117.91	9981
10/19/2016	1:22 PM	117.905	117.92	117.905	117.91	17215
10/19/2016	1:23 PM	117.93	117.93	117.9	117.9	9978
10/19/2016	1:24 PM	117.95	117.95	117.9363	117.9363	13129
10/19/2016	1:25 PM	117.96	117.965	117.95	117.95	11500
10/19/2016	1:26 PM	117.96	117.97	117.95	117.96	7919
10/19/2016	1:27 PM	117.961	117.965	117.959	117.96	4600
10/19/2016	1:28 PM	117.93	117.96	117.9214	117.96	12493
10/19/2016	1:29 PM	117.93	117.94	117.93	117.94	5525
10/19/2016	1:30 PM	117.94	117.95	117.93	117.93	21372
10/19/2016	1:31 PM	117.94	117.945	117.93	117.945	11577
10/19/2016	1:32 PM	117.95	117.96	117.94	117.94	9859
10/19/2016	1:33 PM	117.9465	117.96	117.94	117.96	12789
10/19/2016	1:34 PM	117.934	117.95	117.9305	117.95	14812
10/19/2016	1:35 PM	117.94	117.94	117.93	117.94	30906
10/19/2016	1:36 PM	117.934	117.941	117.93	117.94	11289
10/19/2016	1:37 PM	117.9597	117.96	117.93	117.93	5266
10/19/2016	1:38 PM	117.96	117.97	117.96	117.96	3232
10/19/2016	1:39 PM	117.91	117.96	117.91	117.96	24679
10/19/2016	1:40 PM	117.95	117.95	117.92	117.925	6430
10/19/2016	1:41 PM	117.95	117.951	117.95	117.95	3883
10/19/2016	1:42 PM	117.94	117.9571	117.94	117.946	7841
10/19/2016	1:43 PM	117.945	117.95	117.94	117.94	5806
10/19/2016	1:44 PM	117.9559	117.96	117.95	117.95	9208
10/19/2016	1:45 PM	117.92	117.95	117.92	117.95	17275
10/19/2016	1:46 PM	117.94	117.94	117.92	117.925	6185
10/19/2016	1:47 PM	117.925	117.94	117.925	117.9364	23511
10/19/2016	1:48 PM	117.93	117.93	117.92	117.925	5056
10/19/2016	1:49 PM	117.921	117.937	117.921	117.935	14800
10/19/2016	1:50 PM	117.91	117.941	117.91	117.93	64376
10/19/2016	1:51 PM	117.88	117.92	117.86	117.91	24254
10/19/2016	1:52 PM	117.88	117.907	117.87	117.87	10531
10/19/2016	1:53 PM	117.885	117.89	117.875	117.89	4733
10/19/2016	1:54 PM	117.89	117.89	117.87	117.88	1500
10/19/2016	1:55 PM	117.8733	117.9097	117.8733	117.9	5756
10/19/2016	1:56 PM	117.895	117.9	117.88	117.88	13209
10/19/2016	1:57 PM	117.9	117.9101	117.89	117.9	10022
10/19/2016	1:58 PM	117.91	117.91	117.9	117.9	400
10/19/2016	1:59 PM	117.9099	117.9099	117.9	117.9065	7339
10/19/2016	2:00 PM	117.9	117.91	117.9	117.9055	3585
10/19/2016	2:01 PM	117.93	117.93	117.91	117.91	4725
10/19/2016	2:02 PM	117.93	117.94	117.93	117.93	5765
10/19/2016	2:03 PM	117.98	117.98	117.9201	117.928	45818
10/19/2016	2:04 PM	117.94	117.9848	117.935	117.98	29031
10/19/2016	2:05 PM	117.939	117.9467	117.92	117.945	16557
10/19/2016	2:06 PM	117.95	117.95	117.93	117.935	8400
10/19/2016	2:07 PM	117.95	117.95	117.94	117.95	31991
10/19/2016	2:08 PM	117.937	117.95	117.93	117.95	2638
10/19/2016	2:09 PM	117.91	117.94	117.9095	117.937	13086
10/19/2016	2:10 PM	117.9305	117.9305	117.91	117.91	1255
10/19/2016	2:11 PM	117.92	117.931	117.9148	117.93	5968
10/19/2016	2:12 PM	117.91	117.93	117.91	117.92	10279
10/19/2016	2:13 PM	117.915	117.92	117.915	117.92	510
10/19/2016	2:14 PM	117.9	117.91	117.9	117.91	6300
10/19/2016	2:15 PM	117.93	117.93	117.91	117.91	9315
10/19/2016	2:16 PM	117.95	117.95	117.9364	117.94	6737
10/19/2016	2:17 PM	117.9405	117.951	117.94	117.95	12008
10/19/2016	2:18 PM	117.95	117.96	117.94	117.94	2029
10/19/2016	2:19 PM	117.9189	117.95	117.916	117.95	9189
10/19/2016	2:20 PM	117.91	117.92	117.91	117.92	8404
10/19/2016	2:21 PM	117.93	117.93	117.904	117.91	50802
10/19/2016	2:22 PM	117.93	117.94	117.9253	117.94	21191
10/19/2016	2:23 PM	117.9336	117.94	117.92	117.925	23164
10/19/2016	2:24 PM	117.91	117.94	117.9	117.94	21700
10/19/2016	2:25 PM	117.88	117.9068	117.88	117.9	22219
10/19/2016	2:26 PM	117.91	117.91	117.89	117.89	12533
10/19/2016	2:27 PM	117.92	117.93	117.9041	117.9041	21070
10/19/2016	2:28 PM	117.9064	117.93	117.9064	117.93	3168
10/19/2016	2:29 PM	117.905	117.92	117.9	117.9	31685
10/19/2016	2:30 PM	117.89	117.919	117.89	117.91	21416
10/19/2016	2:31 PM	117.88	117.91	117.88	117.89	17658
10/19/2016	2:32 PM	117.862	117.9	117.86	117.875	24694
10/19/2016	2:33 PM	117.865	117.88	117.85	117.865	29048
10/19/2016	2:34 PM	117.84	117.87	117.84	117.8653	33687
10/19/2016	2:35 PM	117.85	117.86	117.84	117.85	22228
10/19/2016	2:36 PM	117.85	117.855	117.84	117.85	4384
10/19/2016	2:37 PM	117.85	117.86	117.85	117.86	3443
10/19/2016	2:38 PM	117.82	117.85	117.82	117.847	20779
10/19/2016	2:39 PM	117.83	117.839	117.81	117.815	11997
10/19/2016	2:40 PM	117.82	117.83	117.8	117.82	18526
10/19/2016	2:41 PM	117.83	117.83	117.81	117.815	24164
10/19/2016	2:42 PM	117.83	117.83	117.827	117.83	5824
10/19/2016	2:43 PM	117.82	117.84	117.81	117.84	12998
10/19/2016	2:44 PM	117.81	117.82	117.8	117.82	12016
10/19/2016	2:45 PM	117.82	117.82	117.8	117.81	6150
10/19/2016	2:46 PM	117.81	117.83	117.805	117.83	19958
10/19/2016	2:47 PM	117.82	117.82	117.811	117.8166	2670
10/19/2016	2:48 PM	117.82	117.83	117.82	117.83	1800
10/19/2016	2:49 PM	117.83	117.835	117.82	117.8201	2480
10/19/2016	2:50 PM	117.83	117.84	117.83	117.84	3396
10/19/2016	2:51 PM	117.84	117.86	117.84	117.84	3075
10/19/2016	2:52 PM	117.844	117.844	117.82	117.831	10504
10/19/2016	2:53 PM	117.83	117.85	117.83	117.85	5825
10/19/2016	2:54 PM	117.81	117.83	117.8	117.83	12643
10/19/2016	2:55 PM	117.83	117.835	117.8164	117.8164	1836
10/19/2016	2:56 PM	117.85	117.86	117.82	117.8364	7066
10/19/2016	2:57 PM	117.86	117.86	117.85	117.85	1347
10/19/2016	2:58 PM	117.87	117.88	117.85	117.859	20830
10/19/2016	2:59 PM	117.881	117.881	117.86	117.8705	12296
10/19/2016	3:00 PM	117.86	117.89	117.851	117.885	37539
10/19/2016	3:01 PM	117.9	117.9	117.87	117.87	38830
10/19/2016	3:02 PM	117.9	117.91	117.88	117.9	24537
10/19/2016	3:03 PM	117.8952	117.907	117.895	117.895	2530
10/19/2016	3:04 PM	117.91	117.919	117.9	117.9	14042
10/19/2016	3:05 PM	117.91	117.9195	117.9	117.9195	4081
10/19/2016	3:06 PM	117.92	117.92	117.9199	117.92	5900
10/19/2016	3:07 PM	117.93	117.93	117.915	117.92	47028
10/19/2016	3:08 PM	117.93	117.94	117.91	117.92	10439
10/19/2016	3:09 PM	117.94	117.95	117.9248	117.93	20973
10/19/2016	3:10 PM	117.925	117.94	117.914	117.931	16855
10/19/2016	3:11 PM	117.92	117.93	117.9	117.9211	11891
10/19/2016	3:12 PM	117.915	117.92	117.91	117.9193	2242
10/19/2016	3:13 PM	117.92	117.92	117.91	117.9125	11253
10/19/2016	3:14 PM	117.93	117.93	117.905	117.92	6766
10/19/2016	3:15 PM	117.91	117.94	117.91	117.93	35947
10/19/2016	3:16 PM	117.929	117.929	117.9106	117.92	35468
10/19/2016	3:17 PM	117.93	117.94	117.925	117.93	9900
10/19/2016	3:18 PM	117.925	117.93	117.92	117.9201	9627
10/19/2016	3:19 PM	117.9364	117.95	117.92	117.9238	15921
10/19/2016	3:20 PM	117.95	117.95	117.94	117.94	5234
10/19/2016	3:21 PM	117.98	117.98	117.941	117.941	47515
10/19/2016	3:22 PM	117.945	117.98	117.945	117.98	19895
10/19/2016	3:23 PM	117.94	117.95	117.94	117.94	9351
10/19/2016	3:24 PM	117.94	117.94	117.94	117.94	3991
10/19/2016	3:25 PM	117.9154	117.935	117.915	117.935	7917
10/19/2016	3:26 PM	117.92	117.935	117.92	117.92	36945
10/19/2016	3:27 PM	117.91	117.92	117.9	117.92	20725
10/19/2016	3:28 PM	117.92	117.92	117.91	117.92	10809
10/19/2016	3:29 PM	117.9	117.92	117.9	117.92	25114
10/19/2016	3:30 PM	117.9	117.92	117.9	117.905	14601
10/19/2016	3:31 PM	117.9	117.92	117.89	117.91	36955
10/19/2016	3:32 PM	117.89	117.91	117.8707	117.91	41723
10/19/2016	3:33 PM	117.885	117.9	117.88	117.89	29172
10/19/2016	3:34 PM	117.889	117.89	117.88	117.89	12603
10/19/2016	3:35 PM	117.889	117.89	117.88	117.8845	18833
10/19/2016	3:36 PM	117.88	117.9	117.88	117.89	34645
10/19/2016	3:37 PM	117.9	117.9	117.89	117.89	10670
10/19/2016	3:38 PM	117.89	117.91	117.89	117.9	18471
10/19/2016	3:39 PM	117.9	117.9	117.87	117.89	63138
10/19/2016	3:40 PM	117.9	117.91	117.89	117.9	17203
10/19/2016	3:41 PM	117.93	117.94	117.9	117.902	29116
10/19/2016	3:42 PM	117.9269	117.933	117.91	117.93	27649
10/19/2016	3:43 PM	117.935	117.94	117.9201	117.93	22715
10/19/2016	3:44 PM	117.9101	117.94	117.91	117.9301	8924
10/19/2016	3:45 PM	117.91	117.92	117.91	117.92	16553
10/19/2016	3:46 PM	117.92	117.93	117.9	117.9	131131
10/19/2016	3:47 PM	117.94	117.94	117.91	117.925	41689
10/19/2016	3:48 PM	117.92	117.9334	117.92	117.93	21127
10/19/2016	3:49 PM	117.92	117.94	117.91	117.93	290056
10/19/2016	3:50 PM	117.91	117.92	117.9	117.91	47869
10/19/2016	3:51 PM	117.88	117.9	117.875	117.9	61278
10/19/2016	3:52 PM	117.86	117.88	117.86	117.88	113723
10/19/2016	3:53 PM	117.85	117.86	117.84	117.855	45085
10/19/2016	3:54 PM	117.83	117.86	117.83	117.85	66889
10/19/2016	3:55 PM	117.84	117.85	117.83	117.83	24841
10/19/2016	3:56 PM	117.84	117.84	117.82	117.84	24959
10/19/2016	3:57 PM	117.83	117.85	117.82	117.835	81785
10/19/2016	3:58 PM	117.8199	117.83	117.81	117.825	42611
10/19/2016	3:59 PM	117.8199	117.83	117.8	117.81	138086
10/19/2016	4:00 PM	117.85	117.85	117.805	117.82	483687
10/20/2016	9:31 AM	117.68	117.7	117.62	117.7	188392
10/20/2016	9:32 AM	117.59	117.68	117.59	117.67	130019
10/20/2016	9:33 AM	117.62	117.67	117.589	117.589	61095
10/20/2016	9:34 AM	117.7	117.7	117.62	117.62	73532
10/20/2016	9:35 AM	117.7	117.71	117.64	117.7	64621
10/20/2016	9:36 AM	117.65	117.73	117.65	117.691	103195
10/20/2016	9:37 AM	117.71	117.73	117.64	117.65	36568
10/20/2016	9:38 AM	117.58	117.72	117.58	117.72	94586
10/20/2016	9:39 AM	117.47	117.6	117.461	117.59	88714
10/20/2016	9:40 AM	117.24	117.48	117.24	117.47	182915
10/20/2016	9:41 AM	117.3199	117.3199	117.24	117.25	86111
10/20/2016	9:42 AM	117.31	117.32	117.26	117.315	54028
10/20/2016	9:43 AM	117.35	117.38	117.3	117.32	42994
10/20/2016	9:44 AM	117.44	117.45	117.352	117.352	47782
10/20/2016	9:45 AM	117.435	117.46	117.42	117.43	59022
10/20/2016	9:46 AM	117.53	117.56	117.42	117.43	71102
10/20/2016	9:47 AM	117.62	117.64	117.52	117.53	174596
10/20/2016	9:48 AM	117.7	117.7	117.61	117.62	98526
10/20/2016	9:49 AM	117.67	117.7011	117.67	117.7	77484
10/20/2016	9:50 AM	117.65	117.691	117.65	117.67	29796
10/20/2016	9:51 AM	117.64	117.66	117.63	117.65	115785
10/20/2016	9:52 AM	117.64	117.66	117.6	117.65	207250
10/20/2016	9:53 AM	117.63	117.66	117.63	117.63	15900
10/20/2016	9:54 AM	117.66	117.66	117.61	117.63	12884
10/20/2016	9:55 AM	117.66	117.66	117.62	117.65	21476
10/20/2016	9:56 AM	117.65	117.68	117.64	117.67	30702
10/20/2016	9:57 AM	117.64	117.66	117.62	117.66	17397
10/20/2016	9:58 AM	117.64	117.7	117.64	117.6416	103615
10/20/2016	9:59 AM	117.65	117.65	117.63	117.64	3700
10/20/2016	10:00 AM	117.66	117.68	117.65	117.65	17374
10/20/2016	10:01 AM	117.72	117.72	117.655	117.66	36601
10/20/2016	10:02 AM	117.76	117.79	117.72	117.72	92468
10/20/2016	10:03 AM	117.77	117.7954	117.7599	117.7599	13353
10/20/2016	10:04 AM	117.78	117.791	117.77	117.77	12865
10/20/2016	10:05 AM	117.88	117.885	117.78	117.785	86177
10/20/2016	10:06 AM	117.92	117.97	117.88	117.88	139062
10/20/2016	10:07 AM	117.8929	117.93	117.87	117.91	196410
10/20/2016	10:08 AM	117.91	117.92	117.85	117.9	41242
10/20/2016	10:09 AM	117.8799	117.9	117.86	117.9	116466
10/20/2016	10:10 AM	117.85	117.8745	117.85	117.87	74414
10/20/2016	10:11 AM	117.83	117.85	117.82	117.84	41794
10/20/2016	10:12 AM	117.78	117.84	117.78	117.829	24660
10/20/2016	10:13 AM	117.76	117.809	117.76	117.78	22109
10/20/2016	10:14 AM	117.76	117.8	117.76	117.77	25072
10/20/2016	10:15 AM	117.72	117.77	117.72	117.77	9192
10/20/2016	10:16 AM	117.72	117.73	117.68	117.72	34870
10/20/2016	10:17 AM	117.76	117.77	117.71	117.71	33712
10/20/2016	10:18 AM	117.73	117.78	117.73	117.76	12954
10/20/2016	10:19 AM	117.67	117.74	117.67	117.74	20880
10/20/2016	10:20 AM	117.655	117.69	117.655	117.67	41104
10/20/2016	10:21 AM	117.68	117.7	117.65	117.65	24322
10/20/2016	10:22 AM	117.67	117.68	117.66	117.67	5863
10/20/2016	10:23 AM	117.7	117.71	117.66	117.68	25083
10/20/2016	10:24 AM	117.71	117.73	117.71	117.71	10905
10/20/2016	10:25 AM	117.62	117.695	117.61	117.69	28481
10/20/2016	10:26 AM	117.58	117.6201	117.551	117.6201	32363
10/20/2016	10:27 AM	117.48	117.5864	117.47	117.579	71248
10/20/2016	10:28 AM	117.53	117.54	117.48	117.48	35993
10/20/2016	10:29 AM	117.54	117.545	117.5	117.53	18644
10/20/2016	10:30 AM	117.5	117.53	117.5	117.53	23494
10/20/2016	10:31 AM	117.36	117.5	117.34	117.5	97265
10/20/2016	10:32 AM	117.35	117.37	117.29	117.37	84101
10/20/2016	10:33 AM	117.33	117.38	117.33	117.35	125633
10/20/2016	10:34 AM	117.26	117.36	117.26	117.33	161269
10/20/2016	10:35 AM	117.28	117.33	117.26	117.26	100070
10/20/2016	10:36 AM	117.09	117.26	117.07	117.26	168023
10/20/2016	10:37 AM	117.1247	117.13	117.1	117.1	62880
10/20/2016	10:38 AM	117.14	117.16	117.12	117.129	70129
10/20/2016	10:39 AM	117.0859	117.14	117.03	117.14	158378
10/20/2016	10:40 AM	117.09	117.11	117.07	117.08	60101
10/20/2016	10:41 AM	117.14	117.15	117.08	117.09	39390
10/20/2016	10:42 AM	117.18	117.18	117.138	117.14	63057
10/20/2016	10:43 AM	117.17	117.19	117.16	117.179	45716
10/20/2016	10:44 AM	117.188	117.188	117.15	117.17	35284
10/20/2016	10:45 AM	117.18	117.199	117.16	117.19	52815
10/20/2016	10:46 AM	117.165	117.19	117.15	117.185	25751
10/20/2016	10:47 AM	117.16	117.1856	117.1317	117.17	60946
10/20/2016	10:48 AM	117.195	117.2	117.15	117.16	39389
10/20/2016	10:49 AM	117.245	117.25	117.19	117.2	67676
10/20/2016	10:50 AM	117.27	117.27	117.24	117.24	56075
10/20/2016	10:51 AM	117.27	117.295	117.26	117.28	18169
10/20/2016	10:52 AM	117.22	117.265	117.22	117.26	27969
10/20/2016	10:53 AM	117.22	117.23	117.191	117.2264	103429
10/20/2016	10:54 AM	117.2	117.245	117.2	117.23	21936
10/20/2016	10:55 AM	117.2	117.21	117.165	117.203	35818
10/20/2016	10:56 AM	117.23	117.23	117.19	117.195	96411
10/20/2016	10:57 AM	117.14	117.22	117.14	117.22	19636
10/20/2016	10:58 AM	117.13	117.15	117.11	117.13	22506
10/20/2016	10:59 AM	117.15	117.16	117.1	117.13	31643
10/20/2016	11:00 AM	117.21	117.239	117.15	117.15	48117
10/20/2016	11:01 AM	117.22	117.255	117.22	117.22	48699
10/20/2016	11:02 AM	117.24	117.25	117.21	117.219	24392
10/20/2016	11:03 AM	117.2199	117.26	117.21	117.24	7032
10/20/2016	11:04 AM	117.21	117.225	117.21	117.21	8110
10/20/2016	11:05 AM	117.2	117.22	117.2	117.215	4980
10/20/2016	11:06 AM	117.1699	117.18	117.15	117.17	15357
10/20/2016	11:07 AM	117.2	117.2053	117.16	117.17	46559
10/20/2016	11:08 AM	117.16	117.19	117.16	117.19	20843
10/20/2016	11:09 AM	117.17	117.185	117.152	117.16	28294
10/20/2016	11:10 AM	117.145	117.19	117.14	117.18	9115
10/20/2016	11:11 AM	117.16	117.16	117.12	117.14	39230
10/20/2016	11:12 AM	117.1693	117.17	117.14	117.1699	34475
10/20/2016	11:13 AM	117.239	117.25	117.17	117.17	33577
10/20/2016	11:14 AM	117.2299	117.25	117.22	117.24	18365
10/20/2016	11:15 AM	117.28	117.28	117.225	117.225	10502
10/20/2016	11:16 AM	117.27	117.28	117.26	117.28	24186
10/20/2016	11:17 AM	117.32	117.34	117.26	117.28	33585
10/20/2016	11:18 AM	117.32	117.34	117.32	117.32	39372
10/20/2016	11:19 AM	117.37	117.37	117.315	117.32	46246
10/20/2016	11:20 AM	117.38	117.385	117.36	117.37	18823
10/20/2016	11:21 AM	117.39	117.425	117.38	117.38	56033
10/20/2016	11:22 AM	117.4	117.41	117.4	117.4	46011
10/20/2016	11:23 AM	117.43	117.435	117.405	117.405	24473
10/20/2016	11:24 AM	117.435	117.44	117.41	117.42	51839
10/20/2016	11:25 AM	117.37	117.43	117.37	117.43	60902
10/20/2016	11:26 AM	117.41	117.42	117.37	117.38	28797
10/20/2016	11:27 AM	117.41	117.445	117.4	117.415	54719
10/20/2016	11:28 AM	117.3839	117.41	117.38	117.41	10565
10/20/2016	11:29 AM	117.38	117.39	117.36	117.38	24753
10/20/2016	11:30 AM	117.38	117.39	117.37	117.38	14591
10/20/2016	11:31 AM	117.36	117.3897	117.35	117.38	11493
10/20/2016	11:32 AM	117.38	117.38	117.35	117.365	17741
10/20/2016	11:33 AM	117.39	117.39	117.37	117.3801	7852
10/20/2016	11:34 AM	117.41	117.41	117.389	117.39	11488
10/20/2016	11:35 AM	117.41	117.4484	117.401	117.42	22808
10/20/2016	11:36 AM	117.38	117.41	117.38	117.395	17245
10/20/2016	11:37 AM	117.36	117.395	117.3533	117.39	9754
10/20/2016	11:38 AM	117.37	117.37	117.3536	117.37	11683
10/20/2016	11:39 AM	117.29	117.36	117.29	117.36	64614
10/20/2016	11:40 AM	117.3	117.31	117.28	117.29	14563
10/20/2016	11:41 AM	117.32	117.33	117.31	117.31	23633
10/20/2016	11:42 AM	117.338	117.34	117.32	117.32	8489
10/20/2016	11:43 AM	117.32	117.36	117.32	117.34	5388
10/20/2016	11:44 AM	117.34	117.34	117.31	117.31	11821
10/20/2016	11:45 AM	117.33	117.36	117.321	117.34	36882
10/20/2016	11:46 AM	117.322	117.33	117.3	117.32	33705
10/20/2016	11:47 AM	117.32	117.34	117.31	117.34	27763
10/20/2016	11:48 AM	117.35	117.35	117.31	117.32	15626
10/20/2016	11:49 AM	117.37	117.37	117.35	117.35	3747
10/20/2016	11:50 AM	117.41	117.415	117.37	117.37	13333
10/20/2016	11:51 AM	117.36	117.401	117.36	117.4	35007
10/20/2016	11:52 AM	117.36	117.36	117.35	117.355	11064
10/20/2016	11:53 AM	117.33	117.37	117.32	117.36	30089
10/20/2016	11:54 AM	117.3	117.33	117.3	117.32	2540
10/20/2016	11:55 AM	117.31	117.32	117.28	117.3	25965
10/20/2016	11:56 AM	117.33	117.33	117.31	117.315	12470
10/20/2016	11:57 AM	117.31	117.33	117.31	117.33	2700
10/20/2016	11:58 AM	117.32	117.32	117.2901	117.2901	27727
10/20/2016	11:59 AM	117.34	117.34	117.319	117.319	52897
10/20/2016	12:00 PM	117.54	117.54	117.3332	117.3332	194441
10/20/2016	12:01 PM	117.61	117.61	117.49	117.54	105344
10/20/2016	12:02 PM	117.73	117.739	117.62	117.62	117724
10/20/2016	12:03 PM	117.7	117.73	117.69	117.7293	100130
10/20/2016	12:04 PM	117.69	117.7	117.67	117.7	59868
10/20/2016	12:05 PM	117.72	117.73	117.68	117.69	36833
10/20/2016	12:06 PM	117.705	117.72	117.69	117.72	34866
10/20/2016	12:07 PM	117.712	117.72	117.685	117.71	27357
10/20/2016	12:08 PM	117.72	117.75	117.705	117.72	28744
10/20/2016	12:09 PM	117.71	117.73	117.705	117.73	31507
10/20/2016	12:10 PM	117.69	117.712	117.67	117.7	93127
10/20/2016	12:11 PM	117.68	117.71	117.68	117.7	28970
10/20/2016	12:12 PM	117.705	117.705	117.67	117.68	47833
10/20/2016	12:13 PM	117.709	117.71	117.681	117.7	28685
10/20/2016	12:14 PM	117.69	117.7	117.6745	117.7	51827
10/20/2016	12:15 PM	117.68	117.68	117.66	117.67	26627
10/20/2016	12:16 PM	117.73	117.73	117.68	117.68	17132
10/20/2016	12:17 PM	117.69	117.73	117.68	117.72	145043
10/20/2016	12:18 PM	117.67	117.7	117.67	117.691	5891
10/20/2016	12:19 PM	117.685	117.69	117.66	117.67	31169
10/20/2016	12:20 PM	117.7	117.71	117.6941	117.7	16669
10/20/2016	12:21 PM	117.73	117.73	117.69	117.71	34897
10/20/2016	12:22 PM	117.7	117.73	117.69	117.73	33641
10/20/2016	12:23 PM	117.6981	117.7	117.68	117.69	12875
10/20/2016	12:24 PM	117.67	117.69	117.67	117.69	46782
10/20/2016	12:25 PM	117.65	117.665	117.65	117.66	38650
10/20/2016	12:26 PM	117.61	117.66	117.61	117.66	66369
10/20/2016	12:27 PM	117.64	117.65	117.61	117.6107	23367
10/20/2016	12:28 PM	117.6543	117.66	117.64	117.65	8422
10/20/2016	12:29 PM	117.668	117.67	117.64	117.65	11699
10/20/2016	12:30 PM	117.69	117.69	117.66	117.66	12047
10/20/2016	12:31 PM	117.6744	117.6998	117.67	117.6998	5260
10/20/2016	12:32 PM	117.66	117.68	117.65	117.67	5693
10/20/2016	12:33 PM	117.67	117.6742	117.66	117.66	56828
10/20/2016	12:34 PM	117.69	117.69	117.68	117.68	1700
10/20/2016	12:35 PM	117.7	117.7	117.68	117.69	6106
10/20/2016	12:36 PM	117.71	117.73	117.71	117.71	6735
10/20/2016	12:37 PM	117.68	117.709	117.68	117.7	16310
10/20/2016	12:38 PM	117.725	117.73	117.69	117.69	174413
10/20/2016	12:39 PM	117.7799	117.79	117.73	117.73	17531
10/20/2016	12:40 PM	117.81	117.82	117.76	117.77	91494
10/20/2016	12:41 PM	117.89	117.9	117.81	117.81	153492
10/20/2016	12:42 PM	117.899	117.9	117.86	117.89	145520
10/20/2016	12:43 PM	117.909	117.94	117.88	117.89	47541
10/20/2016	12:44 PM	117.8542	117.902	117.85	117.9	89169
10/20/2016	12:45 PM	117.87	117.87	117.83	117.85	56484
10/20/2016	12:46 PM	117.86	117.89	117.86	117.89	7662
10/20/2016	12:47 PM	117.841	117.86	117.84	117.86	47153
10/20/2016	12:48 PM	117.86	117.88	117.84	117.85	58874
10/20/2016	12:49 PM	117.861	117.87	117.84	117.85	29813
10/20/2016	12:50 PM	117.84	117.859	117.83	117.859	14063
10/20/2016	12:51 PM	117.845	117.85	117.83	117.8356	9676
10/20/2016	12:52 PM	117.83	117.85	117.81	117.85	79927
10/20/2016	12:53 PM	117.82	117.84	117.8	117.83	42720
10/20/2016	12:54 PM	117.82	117.83	117.801	117.81	7856
10/20/2016	12:55 PM	117.8092	117.82	117.8	117.82	18628
10/20/2016	12:56 PM	117.7836	117.82	117.78	117.8	69371
10/20/2016	12:57 PM	117.799	117.801	117.78	117.78	16015
10/20/2016	12:58 PM	117.8198	117.82	117.79	117.79	2850
10/20/2016	12:59 PM	117.79	117.82	117.79	117.82	3037
10/20/2016	1:00 PM	117.8	117.8	117.77	117.78	25175
10/20/2016	1:01 PM	117.79	117.8	117.78	117.79	12244
10/20/2016	1:02 PM	117.82	117.82	117.79	117.79	17228
10/20/2016	1:03 PM	117.789	117.81	117.789	117.81	28845
10/20/2016	1:04 PM	117.81	117.81	117.79	117.79	11986
10/20/2016	1:05 PM	117.79	117.81	117.78	117.8	108097
10/20/2016	1:06 PM	117.8	117.81	117.79	117.79	16327
10/20/2016	1:07 PM	117.79	117.7956	117.77	117.7956	8051
10/20/2016	1:08 PM	117.78	117.81	117.78	117.8	10091
10/20/2016	1:09 PM	117.81	117.81	117.78	117.78	16559
10/20/2016	1:10 PM	117.79	117.82	117.79	117.82	8673
10/20/2016	1:11 PM	117.7899	117.81	117.78	117.8	16043
10/20/2016	1:12 PM	117.8	117.8099	117.778	117.78	8662
10/20/2016	1:13 PM	117.8	117.83	117.79	117.81	13992
10/20/2016	1:14 PM	117.79	117.8	117.78	117.8	91921
10/20/2016	1:15 PM	117.76	117.79	117.76	117.79	23069
10/20/2016	1:16 PM	117.78	117.78	117.77	117.77	48415
10/20/2016	1:17 PM	117.73	117.77	117.73	117.77	21006
10/20/2016	1:18 PM	117.71	117.73	117.7	117.73	48964
10/20/2016	1:19 PM	117.7434	117.7434	117.713	117.715	15986
10/20/2016	1:20 PM	117.74	117.75	117.74	117.75	20820
10/20/2016	1:21 PM	117.75	117.75	117.73	117.75	52243
10/20/2016	1:22 PM	117.76	117.76	117.75	117.75	21549
10/20/2016	1:23 PM	117.75	117.76	117.75	117.75	2412
10/20/2016	1:24 PM	117.74	117.75	117.73	117.75	13143
10/20/2016	1:25 PM	117.7	117.745	117.7	117.74	38691
10/20/2016	1:26 PM	117.74	117.74	117.707	117.707	21919
10/20/2016	1:27 PM	117.75	117.75	117.73	117.74	4494
10/20/2016	1:28 PM	117.7451	117.76	117.73	117.74	32787
10/20/2016	1:29 PM	117.759	117.759	117.74	117.75	12213
10/20/2016	1:30 PM	117.7863	117.7863	117.76	117.76	16992
10/20/2016	1:31 PM	117.79	117.8	117.78	117.79	8707
10/20/2016	1:32 PM	117.79	117.8	117.78	117.79	8498
10/20/2016	1:33 PM	117.8135	117.82	117.79	117.79	5669
10/20/2016	1:34 PM	117.82	117.82	117.81	117.81	5366
10/20/2016	1:35 PM	117.81	117.82	117.8	117.8141	9796
10/20/2016	1:36 PM	117.8156	117.819	117.8	117.81	14383
10/20/2016	1:37 PM	117.7964	117.83	117.79	117.82	53313
10/20/2016	1:38 PM	117.79	117.8	117.78	117.79	8181
10/20/2016	1:39 PM	117.78	117.79	117.78	117.79	846
10/20/2016	1:40 PM	117.81	117.81	117.78	117.78	13968
10/20/2016	1:41 PM	117.82	117.82	117.8056	117.815	5410
10/20/2016	1:42 PM	117.799	117.82	117.799	117.815	20635
10/20/2016	1:43 PM	117.77	117.8	117.77	117.8	38082
10/20/2016	1:44 PM	117.78	117.78	117.76	117.77	16509
10/20/2016	1:45 PM	117.775	117.78	117.77	117.774	2182
10/20/2016	1:46 PM	117.78	117.78	117.76	117.77	16673
10/20/2016	1:47 PM	117.72	117.78	117.72	117.78	32979
10/20/2016	1:48 PM	117.74	117.74	117.71	117.72	4505
10/20/2016	1:49 PM	117.6901	117.74	117.69	117.74	24696
10/20/2016	1:50 PM	117.58	117.6966	117.58	117.6966	85255
10/20/2016	1:51 PM	117.4901	117.58	117.4901	117.57	107555
10/20/2016	1:52 PM	117.49	117.55	117.48	117.5	74189
10/20/2016	1:53 PM	117.42	117.47	117.4002	117.47	57865
10/20/2016	1:54 PM	117.47	117.47	117.4	117.41	64822
10/20/2016	1:55 PM	117.42	117.47	117.42	117.47	35406
10/20/2016	1:56 PM	117.439	117.46	117.37	117.42	35130
10/20/2016	1:57 PM	117.45	117.46	117.43	117.44	31935
10/20/2016	1:58 PM	117.46	117.47	117.45	117.46	20931
10/20/2016	1:59 PM	117.45	117.46	117.43	117.46	25362
10/20/2016	2:00 PM	117.45	117.47	117.4311	117.44	8004
10/20/2016	2:01 PM	117.4551	117.46	117.44	117.44	8444
10/20/2016	2:02 PM	117.49	117.49	117.45	117.46	9313
10/20/2016	2:03 PM	117.54	117.545	117.48	117.49	22061
10/20/2016	2:04 PM	117.515	117.545	117.5	117.54	16522
10/20/2016	2:05 PM	117.53	117.54	117.52	117.52	1470
10/20/2016	2:06 PM	117.54	117.57	117.5364	117.54	13418
10/20/2016	2:07 PM	117.54	117.56	117.53	117.53	10791
10/20/2016	2:08 PM	117.54	117.56	117.53	117.532	12343
10/20/2016	2:09 PM	117.58	117.6191	117.57	117.57	8048
10/20/2016	2:10 PM	117.58	117.606	117.58	117.5899	6754
10/20/2016	2:11 PM	117.58	117.6	117.57	117.57	4641
10/20/2016	2:12 PM	117.57	117.58	117.57	117.58	20239
10/20/2016	2:13 PM	117.6	117.6	117.58	117.58	5548
10/20/2016	2:14 PM	117.62	117.63	117.6	117.6	3596
10/20/2016	2:15 PM	117.61	117.63	117.607	117.62	5690
10/20/2016	2:16 PM	117.565	117.625	117.565	117.62	26701
10/20/2016	2:17 PM	117.56	117.57	117.56	117.57	9800
10/20/2016	2:18 PM	117.57	117.589	117.57	117.57	6475
10/20/2016	2:19 PM	117.55	117.58	117.55	117.57	12706
10/20/2016	2:20 PM	117.5727	117.5727	117.54	117.56	19494
10/20/2016	2:21 PM	117.59	117.59	117.57	117.57	8010
10/20/2016	2:22 PM	117.59	117.61	117.58	117.59	10553
10/20/2016	2:23 PM	117.58	117.59	117.56	117.59	5727
10/20/2016	2:24 PM	117.56	117.58	117.55	117.5763	19745
10/20/2016	2:25 PM	117.55	117.57	117.55	117.56	2298
10/20/2016	2:26 PM	117.54	117.58	117.54	117.57	10441
10/20/2016	2:27 PM	117.56	117.56	117.515	117.54	30038
10/20/2016	2:28 PM	117.6	117.6	117.56	117.57	26033
10/20/2016	2:29 PM	117.605	117.61	117.5993	117.61	16920
10/20/2016	2:30 PM	117.61	117.63	117.6	117.6	8288
10/20/2016	2:31 PM	117.6	117.63	117.6	117.62	21030
10/20/2016	2:32 PM	117.61	117.61	117.58	117.6	5721
10/20/2016	2:33 PM	117.58	117.6089	117.56	117.6089	5289
10/20/2016	2:34 PM	117.6	117.6	117.58	117.58	22480
10/20/2016	2:35 PM	117.59	117.6	117.59	117.6	1828
10/20/2016	2:36 PM	117.61	117.61	117.59	117.59	5551
10/20/2016	2:37 PM	117.62	117.6207	117.619	117.62	9013
10/20/2016	2:38 PM	117.679	117.679	117.62	117.62	28485
10/20/2016	2:39 PM	117.651	117.67	117.65	117.67	15998
10/20/2016	2:40 PM	117.62	117.6591	117.62	117.65	12552
10/20/2016	2:41 PM	117.62	117.63	117.62	117.62	2700
10/20/2016	2:42 PM	117.6	117.61	117.6	117.6	1562
10/20/2016	2:43 PM	117.609	117.609	117.585	117.59	6592
10/20/2016	2:44 PM	117.629	117.629	117.602	117.61	6204
10/20/2016	2:45 PM	117.64	117.65	117.62	117.63	7699
10/20/2016	2:46 PM	117.625	117.64	117.62	117.64	7283
10/20/2016	2:47 PM	117.62	117.62	117.609	117.62	5130
10/20/2016	2:48 PM	117.645	117.645	117.63	117.63	2734
10/20/2016	2:49 PM	117.82	117.82	117.63	117.64	127062
10/20/2016	2:50 PM	117.89	117.89	117.76	117.82	167040
10/20/2016	2:51 PM	117.9	117.907	117.86	117.89	70345
10/20/2016	2:52 PM	117.85	117.9	117.85	117.9	82042
10/20/2016	2:53 PM	117.8473	117.87	117.84	117.8599	46313
10/20/2016	2:54 PM	117.8	117.85	117.781	117.845	43447
10/20/2016	2:55 PM	117.79	117.805	117.79	117.8	31103
10/20/2016	2:56 PM	117.82	117.83	117.8	117.8	33415
10/20/2016	2:57 PM	117.825	117.83	117.81	117.82	17194
10/20/2016	2:58 PM	117.81	117.82	117.8	117.82	3400
10/20/2016	2:59 PM	117.79	117.81	117.78	117.81	3900
10/20/2016	3:00 PM	117.8	117.8192	117.795	117.795	19787
10/20/2016	3:01 PM	117.7842	117.81	117.7842	117.81	9206
10/20/2016	3:02 PM	117.74	117.79	117.72	117.79	55110
10/20/2016	3:03 PM	117.78	117.78	117.73	117.7499	9681
10/20/2016	3:04 PM	117.7865	117.7865	117.76	117.78	6735
10/20/2016	3:05 PM	117.79	117.809	117.79	117.79	57139
10/20/2016	3:06 PM	117.79	117.81	117.79	117.79	8455
10/20/2016	3:07 PM	117.76	117.785	117.76	117.785	2139
10/20/2016	3:08 PM	117.77	117.77	117.7456	117.76	17550
10/20/2016	3:09 PM	117.8133	117.819	117.7756	117.779	9084
10/20/2016	3:10 PM	117.82	117.83	117.8172	117.8172	12840
10/20/2016	3:11 PM	117.85	117.85	117.83	117.83	4968
10/20/2016	3:12 PM	117.83	117.85	117.82	117.85	10996
10/20/2016	3:13 PM	117.825	117.83	117.825	117.83	2100
10/20/2016	3:14 PM	117.85	117.86	117.82	117.82	40302
10/20/2016	3:15 PM	117.87	117.89	117.8564	117.8564	30746
10/20/2016	3:16 PM	117.815	117.87	117.81	117.87	46769
10/20/2016	3:17 PM	117.772	117.82	117.77	117.82	41243
10/20/2016	3:18 PM	117.76	117.79	117.76	117.77	21565
10/20/2016	3:19 PM	117.77	117.77	117.75	117.76	8849
10/20/2016	3:20 PM	117.74	117.78	117.74	117.76	21323
10/20/2016	3:21 PM	117.8	117.8	117.75	117.75	39100
10/20/2016	3:22 PM	117.78	117.8	117.78	117.8	72127
10/20/2016	3:23 PM	117.79	117.808	117.77	117.7808	23258
10/20/2016	3:24 PM	117.76	117.79	117.75	117.79	31904
10/20/2016	3:25 PM	117.76	117.77	117.74	117.76	54113
10/20/2016	3:26 PM	117.76	117.77	117.76	117.76	7252
10/20/2016	3:27 PM	117.75	117.77	117.74	117.76	16233
10/20/2016	3:28 PM	117.7134	117.752	117.71	117.75	40326
10/20/2016	3:29 PM	117.71	117.74	117.71	117.72	8628
10/20/2016	3:30 PM	117.7	117.715	117.69	117.71	53879
10/20/2016	3:31 PM	117.7	117.72	117.68	117.7	41743
10/20/2016	3:32 PM	117.69	117.71	117.69	117.7	10041
10/20/2016	3:33 PM	117.67	117.7	117.67	117.69	52332
10/20/2016	3:34 PM	117.66	117.67	117.66	117.67	11430
10/20/2016	3:35 PM	117.68	117.6901	117.65	117.66	36835
10/20/2016	3:36 PM	117.7	117.711	117.67	117.67	25496
10/20/2016	3:37 PM	117.68	117.71	117.68	117.7	7592
10/20/2016	3:38 PM	117.71	117.71	117.67	117.69	75502
10/20/2016	3:39 PM	117.715	117.72	117.69	117.71	17993
10/20/2016	3:40 PM	117.699	117.72	117.69	117.71	8204
10/20/2016	3:41 PM	117.7062	117.735	117.68	117.69	28816
10/20/2016	3:42 PM	117.68	117.703	117.68	117.701	17238
10/20/2016	3:43 PM	117.69	117.7	117.68	117.695	7917
10/20/2016	3:44 PM	117.67	117.7	117.67	117.7	3286
10/20/2016	3:45 PM	117.69	117.69	117.66	117.67	20058
10/20/2016	3:46 PM	117.75	117.769	117.69	117.69	39552
10/20/2016	3:47 PM	117.73	117.75	117.72	117.75	14965
10/20/2016	3:48 PM	117.7134	117.73	117.71	117.73	13600
10/20/2016	3:49 PM	117.73	117.7332	117.71	117.715	18691
10/20/2016	3:50 PM	117.8	117.8	117.7389	117.7389	46426
10/20/2016	3:51 PM	117.815	117.82	117.79	117.8	28615
10/20/2016	3:52 PM	117.81	117.83	117.8	117.82	38879
10/20/2016	3:53 PM	117.85	117.855	117.8	117.81	55349
10/20/2016	3:54 PM	117.85	117.85	117.84	117.84	17142
10/20/2016	3:55 PM	117.82	117.86	117.815	117.85	25776
10/20/2016	3:56 PM	117.84	117.85	117.82	117.82	82098
10/20/2016	3:57 PM	117.84	117.85	117.815	117.84	31269
10/20/2016	3:58 PM	117.81	117.85	117.81	117.84	17087
10/20/2016	3:59 PM	117.795	117.83	117.785	117.81	141806
10/20/2016	4:00 PM	117.71	117.81	117.69	117.79	838824
10/21/2016	9:31 AM	117.83	117.83	117.74	117.78	249996
10/21/2016	9:32 AM	117.75	117.86	117.75	117.83	171296
10/21/2016	9:33 AM	117.69	117.76	117.66	117.751	65112
10/21/2016	9:34 AM	117.63	117.6925	117.5601	117.6925	126710
10/21/2016	9:35 AM	117.64	117.66	117.58	117.64	166061
10/21/2016	9:36 AM	117.47	117.65	117.47	117.64	108253
10/21/2016	9:37 AM	117.43	117.49	117.41	117.47	178565
10/21/2016	9:38 AM	117.578	117.59	117.43	117.43	157663
10/21/2016	9:39 AM	117.57	117.63	117.55	117.58	84473
10/21/2016	9:40 AM	117.62	117.64	117.56	117.58	64385
10/21/2016	9:41 AM	117.62	117.65	117.59	117.62	57052
10/21/2016	9:42 AM	117.71	117.71	117.59	117.61	94016
10/21/2016	9:43 AM	117.73	117.7895	117.71	117.7167	142696
10/21/2016	9:44 AM	117.69	117.74	117.69	117.7395	47940
10/21/2016	9:45 AM	117.64	117.73	117.64	117.69	47929
10/21/2016	9:46 AM	117.575	117.66	117.57	117.65	122611
10/21/2016	9:47 AM	117.62	117.62	117.57	117.58	20522
10/21/2016	9:48 AM	117.69	117.69	117.575	117.59	67754
10/21/2016	9:49 AM	117.68	117.695	117.64	117.69	30646
10/21/2016	9:50 AM	117.639	117.68	117.63	117.67	38905
10/21/2016	9:51 AM	117.698	117.7	117.62	117.63	16210
10/21/2016	9:52 AM	117.67	117.69	117.66	117.69	6760
10/21/2016	9:53 AM	117.74	117.755	117.6605	117.6605	37066
10/21/2016	9:54 AM	117.8	117.81	117.75	117.75	29500
10/21/2016	9:55 AM	117.75	117.8	117.75	117.8	30966
10/21/2016	9:56 AM	117.88	117.88	117.755	117.755	42078
10/21/2016	9:57 AM	117.87	117.89	117.85	117.88	47504
10/21/2016	9:58 AM	117.86	117.891	117.85	117.881	15259
10/21/2016	9:59 AM	117.87	117.88	117.85	117.8671	23780
10/21/2016	10:00 AM	117.81	117.87	117.8	117.87	51336
10/21/2016	10:01 AM	117.79	117.81	117.76	117.81	21952
10/21/2016	10:02 AM	117.76	117.7801	117.74	117.78	70802
10/21/2016	10:03 AM	117.76	117.8	117.75	117.77	34522
10/21/2016	10:04 AM	117.74	117.76	117.71	117.75	45494
10/21/2016	10:05 AM	117.76	117.77	117.74	117.74	29622
10/21/2016	10:06 AM	117.76	117.78	117.74	117.771	9716
10/21/2016	10:07 AM	117.79	117.8093	117.765	117.774	33116
10/21/2016	10:08 AM	117.8499	117.8499	117.7995	117.7995	15267
10/21/2016	10:09 AM	117.8155	117.86	117.8	117.84	15418
10/21/2016	10:10 AM	117.8	117.83	117.77	117.82	11308
10/21/2016	10:11 AM	117.74	117.7959	117.7357	117.7959	12941
10/21/2016	10:12 AM	117.74	117.7893	117.73	117.73	10129
10/21/2016	10:13 AM	117.67	117.7446	117.67	117.74	25470
10/21/2016	10:14 AM	117.71	117.71	117.67	117.68	21124
10/21/2016	10:15 AM	117.7	117.72	117.68	117.7	38001
10/21/2016	10:16 AM	117.72	117.73	117.705	117.705	15294
10/21/2016	10:17 AM	117.77	117.776	117.71	117.72	27945
10/21/2016	10:18 AM	117.8	117.82	117.775	117.78	17564
10/21/2016	10:19 AM	117.7899	117.82	117.78	117.809	13491
10/21/2016	10:20 AM	117.78	117.81	117.78	117.79	18251
10/21/2016	10:21 AM	117.77	117.79	117.77	117.78	32128
10/21/2016	10:22 AM	117.75	117.77	117.716	117.77	21255
10/21/2016	10:23 AM	117.8	117.8	117.75	117.75	8677
10/21/2016	10:24 AM	117.83	117.84	117.8	117.8	78446
10/21/2016	10:25 AM	117.77	117.82	117.76	117.82	15218
10/21/2016	10:26 AM	117.7762	117.78	117.75	117.77	5705
10/21/2016	10:27 AM	117.75	117.76	117.73	117.76	12699
10/21/2016	10:28 AM	117.75	117.75	117.72	117.75	38906
10/21/2016	10:29 AM	117.765	117.77	117.75	117.75	20366
10/21/2016	10:30 AM	117.8	117.8	117.75	117.765	16080
10/21/2016	10:31 AM	117.9087	117.91	117.81	117.81	135181
10/21/2016	10:32 AM	117.91	117.95	117.9	117.91	91731
10/21/2016	10:33 AM	117.88	117.92	117.86	117.92	35616
10/21/2016	10:34 AM	117.895	117.91	117.87	117.88	13607
10/21/2016	10:35 AM	117.89	117.9	117.88	117.895	7050
10/21/2016	10:36 AM	117.831	117.88	117.83	117.87	26169
10/21/2016	10:37 AM	117.835	117.85	117.82	117.83	25830
10/21/2016	10:38 AM	117.84	117.85	117.82	117.82	21124
10/21/2016	10:39 AM	117.83	117.855	117.82	117.84	44182
10/21/2016	10:40 AM	117.81	117.84	117.805	117.83	83117
10/21/2016	10:41 AM	117.829	117.83	117.81	117.81	17113
10/21/2016	10:42 AM	117.825	117.84	117.8101	117.83	14129
10/21/2016	10:43 AM	117.855	117.855	117.81	117.82	16058
10/21/2016	10:44 AM	117.86	117.895	117.85	117.855	38791
10/21/2016	10:45 AM	117.865	117.88	117.85	117.87	52970
10/21/2016	10:46 AM	117.88	117.92	117.86	117.86	33795
10/21/2016	10:47 AM	117.84	117.87	117.8399	117.87	10127
10/21/2016	10:48 AM	117.84	117.84	117.82	117.84	19684
10/21/2016	10:49 AM	117.84	117.855	117.83	117.85	59119
10/21/2016	10:50 AM	117.87	117.87	117.8315	117.84	14578
10/21/2016	10:51 AM	117.85	117.87	117.84	117.87	13824
10/21/2016	10:52 AM	117.86	117.87	117.84	117.85	24007
10/21/2016	10:53 AM	117.8466	117.87	117.84	117.85	5204
10/21/2016	10:54 AM	117.84	117.87	117.84	117.8499	15958
10/21/2016	10:55 AM	117.84	117.86	117.82	117.85	44174
10/21/2016	10:56 AM	117.84	117.87	117.84	117.85	20558
10/21/2016	10:57 AM	117.845	117.86	117.81	117.83	20731
10/21/2016	10:58 AM	117.86	117.88	117.8459	117.85	9438
10/21/2016	10:59 AM	117.855	117.8656	117.84	117.8656	10436
10/21/2016	11:00 AM	117.86	117.87	117.84	117.86	15261
10/21/2016	11:01 AM	117.88	117.88	117.83	117.85	52739
10/21/2016	11:02 AM	117.81	117.89	117.81	117.89	23278
10/21/2016	11:03 AM	117.84	117.845	117.815	117.82	38094
10/21/2016	11:04 AM	117.835	117.86	117.83	117.84	15569
10/21/2016	11:05 AM	117.83	117.84	117.83	117.83	11970
10/21/2016	11:06 AM	117.89	117.89	117.83	117.84	25378
10/21/2016	11:07 AM	117.9	117.915	117.9	117.91	12329
10/21/2016	11:08 AM	117.941	117.945	117.91	117.91	66387
10/21/2016	11:09 AM	117.98	117.98	117.93	117.945	33481
10/21/2016	11:10 AM	117.97	117.98	117.96	117.97	35178
10/21/2016	11:11 AM	117.96	117.98	117.95	117.97	33701
10/21/2016	11:12 AM	117.97	117.97	117.95	117.96	29283
10/21/2016	11:13 AM	118.039	118.04	117.98	117.98	45746
10/21/2016	11:14 AM	118.01	118.04	118.01	118.04	22915
10/21/2016	11:15 AM	117.99	118.02	117.99	118.011	50325
10/21/2016	11:16 AM	117.98	118	117.98	118	23267
10/21/2016	11:17 AM	118	118.019	117.99	117.99	16510
10/21/2016	11:18 AM	118.009	118.0112	117.99	118.0093	11117
10/21/2016	11:19 AM	117.99	118.01	117.99	118	25670
10/21/2016	11:20 AM	118	118	117.97	117.9801	30919
10/21/2016	11:21 AM	117.98	118	117.98	117.99	21806
10/21/2016	11:22 AM	117.98	117.98	117.96	117.98	10272
10/21/2016	11:23 AM	117.97	118	117.97	117.98	22010
10/21/2016	11:24 AM	117.983	117.99	117.97	117.98	27625
10/21/2016	11:25 AM	117.959	117.99	117.958	117.98	15302
10/21/2016	11:26 AM	117.9633	117.97	117.95	117.96	7292
10/21/2016	11:27 AM	117.99	117.99	117.96	117.97	9455
10/21/2016	11:28 AM	117.97	118.01	117.97	118	9465
10/21/2016	11:29 AM	117.98	117.9956	117.97	117.98	18322
10/21/2016	11:30 AM	118.01	118.02	117.98	117.99	12562
10/21/2016	11:31 AM	118.01	118.02	118	118.01	12396
10/21/2016	11:32 AM	117.98	118.005	117.96	118.0044	66514
10/21/2016	11:33 AM	117.95	117.98	117.95	117.97	18912
10/21/2016	11:34 AM	117.97	117.9766	117.955	117.96	11056
10/21/2016	11:35 AM	117.98	118	117.97	117.97	14344
10/21/2016	11:36 AM	117.97	117.98	117.96	117.98	47258
10/21/2016	11:37 AM	117.97	117.98	117.9601	117.98	9002
10/21/2016	11:38 AM	117.99	117.99	117.979	117.98	9567
10/21/2016	11:39 AM	117.99	117.99	117.971	117.99	14851
10/21/2016	11:40 AM	117.995	117.995	117.95	117.99	42500
10/21/2016	11:41 AM	117.974	118	117.974	118	16860
10/21/2016	11:42 AM	117.98	117.99	117.97	117.98	17232
10/21/2016	11:43 AM	117.99	118	117.98	117.985	4925
10/21/2016	11:44 AM	118.0099	118.01	117.98	117.98	39919
10/21/2016	11:45 AM	118.01	118.01	118.0001	118.01	5448
10/21/2016	11:46 AM	118.08	118.08	118.02	118.02	46617
10/21/2016	11:47 AM	118.11	118.12	118.07	118.08	89483
10/21/2016	11:48 AM	118.13	118.139	118.09	118.1	75288
10/21/2016	11:49 AM	118.11	118.131	118.11	118.121	27459
10/21/2016	11:50 AM	118.13	118.145	118.1	118.11	16598
10/21/2016	11:51 AM	118.13	118.14	118.12	118.14	27080
10/21/2016	11:52 AM	118.11	118.12	118.09	118.12	40166
10/21/2016	11:53 AM	118.11	118.1199	118.1	118.11	28075
10/21/2016	11:54 AM	118.105	118.12	118.1	118.11	27168
10/21/2016	11:55 AM	118.1035	118.12	118.1035	118.105	43519
10/21/2016	11:56 AM	118.13	118.16	118.11	118.11	42798
10/21/2016	11:57 AM	118.13	118.13	118.12	118.129	29101
10/21/2016	11:58 AM	118.15	118.15	118.135	118.14	15505
10/21/2016	11:59 AM	118.115	118.15	118.115	118.15	58250
10/21/2016	12:00 PM	118.11	118.12	118.1	118.11	44932
10/21/2016	12:01 PM	118.11	118.12	118.11	118.11	10010
10/21/2016	12:02 PM	118.13	118.15	118.111	118.12	29816
10/21/2016	12:03 PM	118.14	118.14	118.12	118.13	15212
10/21/2016	12:04 PM	118.115	118.145	118.11	118.14	55989
10/21/2016	12:05 PM	118.12	118.13	118.11	118.12	7230
10/21/2016	12:06 PM	118.12	118.13	118.1	118.11	35051
10/21/2016	12:07 PM	118.1037	118.12	118.1	118.11	36341
10/21/2016	12:08 PM	118.11	118.12	118.09	118.11	19533
10/21/2016	12:09 PM	118.08	118.11	118.08	118.11	11657
10/21/2016	12:10 PM	118.09	118.1	118.08	118.09	16325
10/21/2016	12:11 PM	118.08	118.09	118.06	118.09	65066
10/21/2016	12:12 PM	118.09	118.09	118.071	118.085	22785
10/21/2016	12:13 PM	118.1	118.1	118.08	118.09	3021
10/21/2016	12:14 PM	118.09	118.1	118.0801	118.09	14826
10/21/2016	12:15 PM	118.0899	118.1	118.08	118.09	33694
10/21/2016	12:16 PM	118.08	118.1	118.08	118.09	16176
10/21/2016	12:17 PM	118.07	118.0845	118.06	118.0845	10498
10/21/2016	12:18 PM	118.09	118.11	118.08	118.08	29455
10/21/2016	12:19 PM	118.065	118.085	118.06	118.08	5673
10/21/2016	12:20 PM	118.06	118.06	118.05	118.06	5216
10/21/2016	12:21 PM	118.05	118.06	118.05	118.06	6332
10/21/2016	12:22 PM	118.03	118.05	118.03	118.05	6774
10/21/2016	12:23 PM	118.0026	118.03	117.99	118.03	29391
10/21/2016	12:24 PM	118	118.005	117.99	118	16298
10/21/2016	12:25 PM	118.01	118.02	118.009	118.01	27669
10/21/2016	12:26 PM	118.025	118.03	117.9994	118.01	10627
10/21/2016	12:27 PM	118.015	118.03	118.01	118.03	3491
10/21/2016	12:28 PM	118.01	118.015	118	118.01	22538
10/21/2016	12:29 PM	117.96	118.02	117.9568	118.01	23545
10/21/2016	12:30 PM	117.97	117.99	117.97	117.97	14998
10/21/2016	12:31 PM	117.98	117.99	117.97	117.97	4945
10/21/2016	12:32 PM	118	118.01	117.97	117.97	40219
10/21/2016	12:33 PM	117.98	117.995	117.975	117.995	9346
10/21/2016	12:34 PM	117.97	117.99	117.9649	117.98	4616
10/21/2016	12:35 PM	117.9458	117.97	117.9458	117.97	4350
10/21/2016	12:36 PM	117.97	117.97	117.95	117.95	9796
10/21/2016	12:37 PM	117.97	117.98	117.96	117.9658	7214
10/21/2016	12:38 PM	117.98	117.98	117.97	117.98	1600
10/21/2016	12:39 PM	117.9766	117.98	117.97	117.97	15618
10/21/2016	12:40 PM	117.95	117.98	117.93	117.98	12508
10/21/2016	12:41 PM	117.97	117.97	117.96	117.96	10416
10/21/2016	12:42 PM	117.96	117.97	117.96	117.97	3989
10/21/2016	12:43 PM	117.9638	117.9799	117.9638	117.97	2225
10/21/2016	12:44 PM	117.975	117.975	117.97	117.97	937
10/21/2016	12:45 PM	117.96	117.97	117.96	117.97	6631
10/21/2016	12:46 PM	117.97	117.98	117.97	117.97	4823
10/21/2016	12:47 PM	117.965	117.97	117.96	117.97	15949
10/21/2016	12:48 PM	117.9765	117.98	117.965	117.965	15126
10/21/2016	12:49 PM	117.97	117.98	117.965	117.98	9099
10/21/2016	12:50 PM	117.9971	118	117.97	117.97	10636
10/21/2016	12:51 PM	117.975	117.995	117.975	117.995	8500
10/21/2016	12:52 PM	117.9511	117.97	117.95	117.97	14560
10/21/2016	12:53 PM	117.955	117.96	117.94	117.95	20704
10/21/2016	12:54 PM	117.96	117.97	117.96	117.96	3300
10/21/2016	12:55 PM	117.965	117.979	117.96	117.96	5643
10/21/2016	12:56 PM	117.98	117.99	117.965	117.97	8500
10/21/2016	12:57 PM	118	118	117.985	117.99	6704
10/21/2016	12:58 PM	117.9999	118.016	117.9966	118.0075	9257
10/21/2016	12:59 PM	118	118.01	117.99	118	36698
10/21/2016	1:00 PM	118.0192	118.02	118	118.01	3745
10/21/2016	1:01 PM	117.989	118.04	117.989	118.021	10463
10/21/2016	1:02 PM	118.02	118.02	117.992	117.995	12389
10/21/2016	1:03 PM	118.0133	118.03	118	118.03	17133
10/21/2016	1:04 PM	118.02	118.04	118.02	118.02	12025
10/21/2016	1:05 PM	118.009	118.03	118.007	118.025	3609
10/21/2016	1:06 PM	117.99	118.01	117.99	118.0031	17957
10/21/2016	1:07 PM	117.994	118	117.98	117.9842	8143
10/21/2016	1:08 PM	118.02	118.02	118	118.0065	3700
10/21/2016	1:09 PM	118.03	118.03	118.01	118.01	3301
10/21/2016	1:10 PM	118.04	118.05	118.04	118.04	15084
10/21/2016	1:11 PM	118.066	118.07	118.03	118.04	46531
10/21/2016	1:12 PM	118.069	118.07	118.06	118.06	1407
10/21/2016	1:13 PM	118.05	118.06	118.05	118.06	29074
10/21/2016	1:14 PM	118.03	118.05	118.03	118.05	5900
10/21/2016	1:15 PM	118.03	118.03	118.02	118.03	1813
10/21/2016	1:16 PM	118.03	118.03	118.02	118.03	2267
10/21/2016	1:17 PM	118.04	118.05	118.03	118.03	5100
10/21/2016	1:18 PM	118.02	118.04	118.02	118.04	4923
10/21/2016	1:19 PM	118.04	118.04	118.009	118.01	17087
10/21/2016	1:20 PM	118.055	118.0599	118.041	118.041	6410
10/21/2016	1:21 PM	118.06	118.06	118.05	118.05	28278
10/21/2016	1:22 PM	118.05	118.06	118.04	118.06	5333
10/21/2016	1:23 PM	118.064	118.07	118.04	118.05	38042
10/21/2016	1:24 PM	118.03	118.069	118.03	118.06	4438
10/21/2016	1:25 PM	118.03	118.04	118.02	118.03	8038
10/21/2016	1:26 PM	118.01	118.03	118.01	118.02	30145
10/21/2016	1:27 PM	118.02	118.03	118	118	8529
10/21/2016	1:28 PM	118.0201	118.0201	118.01	118.018	3037
10/21/2016	1:29 PM	118.024	118.03	118.024	118.03	800
10/21/2016	1:30 PM	117.98	118.0334	117.98	118.03	19897
10/21/2016	1:31 PM	117.995	118	117.97	117.98	25191
10/21/2016	1:32 PM	117.961	117.995	117.96	117.99	16592
10/21/2016	1:33 PM	117.931	117.97	117.93	117.97	10718
10/21/2016	1:34 PM	117.93	117.95	117.89	117.93	24263
10/21/2016	1:35 PM	117.94	117.94	117.93	117.93	10300
10/21/2016	1:36 PM	117.9367	117.95	117.93	117.945	10724
10/21/2016	1:37 PM	117.94	117.9401	117.93	117.94	5132
10/21/2016	1:38 PM	117.94	117.94	117.93	117.935	17932
10/21/2016	1:39 PM	117.95	117.97	117.94	117.94	7928
10/21/2016	1:40 PM	117.98	118	117.96	117.96	35721
10/21/2016	1:41 PM	117.98	117.98	117.97	117.98	3239
10/21/2016	1:42 PM	117.98	117.99	117.97	117.98	3800
10/21/2016	1:43 PM	118.03	118.05	117.99	117.99	23594
10/21/2016	1:44 PM	118.021	118.04	118.02	118.0399	5300
10/21/2016	1:45 PM	118.05	118.05	118.04	118.04	8593
10/21/2016	1:46 PM	118.05	118.07	118.05	118.05	12939
10/21/2016	1:47 PM	118.05	118.066	118.05	118.05	13331
10/21/2016	1:48 PM	118.05	118.0565	118.05	118.05	2261
10/21/2016	1:49 PM	118.1	118.1	118.051	118.051	13599
10/21/2016	1:50 PM	118.14	118.14	118.1	118.1	20840
10/21/2016	1:51 PM	118.15	118.17	118.13	118.13	29026
10/21/2016	1:52 PM	118.11	118.15	118.11	118.15	38554
10/21/2016	1:53 PM	118.11	118.13	118.11	118.11	19077
10/21/2016	1:54 PM	118.11	118.12	118.1	118.11	10553
10/21/2016	1:55 PM	118.11	118.12	118.11	118.115	11355
10/21/2016	1:56 PM	118.13	118.13	118.1085	118.11	24380
10/21/2016	1:57 PM	118.1001	118.13	118.1	118.13	6400
10/21/2016	1:58 PM	118.1123	118.12	118.1	118.11	7338
10/21/2016	1:59 PM	118.1	118.125	118.1	118.115	12723
10/21/2016	2:00 PM	118.13	118.14	118.11	118.11	11114
10/21/2016	2:01 PM	118.125	118.1389	118.12	118.13	5160
10/21/2016	2:02 PM	118.12	118.135	118.111	118.13	6374
10/21/2016	2:03 PM	118.14	118.14	118.12	118.12	5838
10/21/2016	2:04 PM	118.12	118.135	118.1105	118.13	24556
10/21/2016	2:05 PM	118.12	118.125	118.11	118.12	11482
10/21/2016	2:06 PM	118.11	118.12	118.1058	118.115	4235
10/21/2016	2:07 PM	118.12	118.13	118.11	118.12	5005
10/21/2016	2:08 PM	118.1	118.12	118.09	118.11	13913
10/21/2016	2:09 PM	118.096	118.105	118.091	118.091	3700
10/21/2016	2:10 PM	118.1	118.115	118.1	118.1	5598
10/21/2016	2:11 PM	118.08	118.1	118.07	118.1	23398
10/21/2016	2:12 PM	118.07	118.0805	118.06	118.0805	4227
10/21/2016	2:13 PM	118.07	118.08	118.05	118.06	6046
10/21/2016	2:14 PM	118.0558	118.079	118.05	118.079	10706
10/21/2016	2:15 PM	118.06	118.07	118.05	118.06	3511
10/21/2016	2:16 PM	118.055	118.065	118.055	118.06	3712
10/21/2016	2:17 PM	118.11	118.11	118.05	118.06	2981
10/21/2016	2:18 PM	118.1	118.11	118.09	118.11	32129
10/21/2016	2:19 PM	118.0935	118.1	118.08	118.1	32345
10/21/2016	2:20 PM	118.09	118.1042	118.09	118.09	13069
10/21/2016	2:21 PM	118.07	118.08	118.07	118.0712	13101
10/21/2016	2:22 PM	118.05	118.077	118.04	118.07	9001
10/21/2016	2:23 PM	118.075	118.0799	118.06	118.06	10487
10/21/2016	2:24 PM	118.09	118.0964	118.06	118.07	5514
10/21/2016	2:25 PM	118.12	118.13	118.0842	118.09	9634
10/21/2016	2:26 PM	118.08	118.12	118.08	118.11	13250
10/21/2016	2:27 PM	118.11	118.11	118.08	118.08	6711
10/21/2016	2:28 PM	118.095	118.115	118.08	118.11	7475
10/21/2016	2:29 PM	118.1	118.105	118.09	118.09	8309
10/21/2016	2:30 PM	118.1	118.12	118.1	118.101	26565
10/21/2016	2:31 PM	118.07	118.11	118.06	118.1	34142
10/21/2016	2:32 PM	118.07	118.0864	118.07	118.08	3829
10/21/2016	2:33 PM	118.11	118.11	118.07	118.08	7069
10/21/2016	2:34 PM	118.09	118.101	118.09	118.101	3800
10/21/2016	2:35 PM	118.0788	118.08	118.07	118.08	15647
10/21/2016	2:36 PM	118.08	118.08	118.065	118.0758	8470
10/21/2016	2:37 PM	118.1	118.1007	118.07	118.0773	8308
10/21/2016	2:38 PM	118.12	118.14	118.105	118.105	11904
10/21/2016	2:39 PM	118.11	118.12	118.1	118.12	6500
10/21/2016	2:40 PM	118.16	118.16	118.12	118.12	30482
10/21/2016	2:41 PM	118.15	118.1558	118.14	118.155	4671
10/21/2016	2:42 PM	118.12	118.14	118.12	118.14	6600
10/21/2016	2:43 PM	118.12	118.13	118.1195	118.125	4048
10/21/2016	2:44 PM	118.16	118.16	118.13	118.13	9150
10/21/2016	2:45 PM	118.15	118.16	118.15	118.15	4232
10/21/2016	2:46 PM	118.14	118.1535	118.135	118.15	7514
10/21/2016	2:47 PM	118.1338	118.15	118.13	118.14	4506
10/21/2016	2:48 PM	118.125	118.135	118.11	118.13	6404
10/21/2016	2:49 PM	118.12	118.12	118.11	118.12	15558
10/21/2016	2:50 PM	118.12	118.125	118.11	118.115	10137
10/21/2016	2:51 PM	118.1	118.12	118.1	118.12	12876
10/21/2016	2:52 PM	118.1207	118.13	118.1045	118.1045	3165
10/21/2016	2:53 PM	118.1399	118.145	118.13	118.13	11520
10/21/2016	2:54 PM	118.14	118.14	118.13	118.135	8609
10/21/2016	2:55 PM	118.14	118.1513	118.14	118.14	6400
10/21/2016	2:56 PM	118.15	118.15	118.14	118.14	2900
10/21/2016	2:57 PM	118.16	118.16	118.15	118.15	4236
10/21/2016	2:58 PM	118.18	118.19	118.159	118.16	13965
10/21/2016	2:59 PM	118.17	118.2	118.17	118.186	26302
10/21/2016	3:00 PM	118.18	118.18	118.17	118.17	15542
10/21/2016	3:01 PM	118.18	118.19	118.17	118.17	6003
10/21/2016	3:02 PM	118.161	118.18	118.161	118.18	25021
10/21/2016	3:03 PM	118.165	118.17	118.16	118.165	13059
10/21/2016	3:04 PM	118.17	118.17	118.16	118.165	6165
10/21/2016	3:05 PM	118.175	118.18	118.16	118.16	17161
10/21/2016	3:06 PM	118.1848	118.195	118.18	118.18	11902
10/21/2016	3:07 PM	118.175	118.19	118.17	118.18	27599
10/21/2016	3:08 PM	118.18	118.195	118.175	118.18	28336
10/21/2016	3:09 PM	118.18	118.185	118.175	118.1754	6961
10/21/2016	3:10 PM	118.165	118.18	118.16	118.18	11626
10/21/2016	3:11 PM	118.15	118.1659	118.15	118.16	10807
10/21/2016	3:12 PM	118.135	118.15	118.135	118.15	3700
10/21/2016	3:13 PM	118.15	118.15	118.13	118.1364	39525
10/21/2016	3:14 PM	118.13	118.15	118.13	118.147	8758
10/21/2016	3:15 PM	118.135	118.139	118.12	118.13	15347
10/21/2016	3:16 PM	118.15	118.15	118.1392	118.1392	7184
10/21/2016	3:17 PM	118.15	118.155	118.13	118.1516	29655
10/21/2016	3:18 PM	118.15	118.164	118.1401	118.1491	9103
10/21/2016	3:19 PM	118.11	118.15	118.11	118.15	6729
10/21/2016	3:20 PM	118.12	118.1305	118.11	118.11	20343
10/21/2016	3:21 PM	118.1	118.121	118.08	118.12	33798
10/21/2016	3:22 PM	118.1	118.1	118.0834	118.09	12660
10/21/2016	3:23 PM	118.1	118.109	118.09	118.095	24951
10/21/2016	3:24 PM	118.0895	118.1	118.07	118.1	24905
10/21/2016	3:25 PM	118.09	118.1	118.09	118.09	4341
10/21/2016	3:26 PM	118.12	118.12	118.1	118.1	5896
10/21/2016	3:27 PM	118.1	118.119	118.09	118.11	16559
10/21/2016	3:28 PM	118.09	118.1	118.08	118.1	18270
10/21/2016	3:29 PM	118.12	118.12	118.09	118.09	3182
10/21/2016	3:30 PM	118.1099	118.12	118.1	118.12	11575
10/21/2016	3:31 PM	118.091	118.11	118.09	118.1	16473
10/21/2016	3:32 PM	118.12	118.12	118.1	118.1	6200
10/21/2016	3:33 PM	118.1134	118.12	118.11	118.12	12675
10/21/2016	3:34 PM	118.12	118.13	118.11	118.11	29642
10/21/2016	3:35 PM	118.12	118.125	118.11	118.12	30988
10/21/2016	3:36 PM	118.11	118.12	118.099	118.11	17884
10/21/2016	3:37 PM	118.1	118.12	118.1	118.12	20193
10/21/2016	3:38 PM	118.08	118.105	118.08	118.105	23105
10/21/2016	3:39 PM	118.09	118.09	118.07	118.09	18491
10/21/2016	3:40 PM	118.08	118.09	118.07	118.08	12705
10/21/2016	3:41 PM	118.08	118.08	118.07	118.07	23780
10/21/2016	3:42 PM	118.08	118.08	118.07	118.0707	19226
10/21/2016	3:43 PM	118.09	118.09	118.0782	118.08	13773
10/21/2016	3:44 PM	118.095	118.1	118.085	118.09	18363
10/21/2016	3:45 PM	118.07	118.1	118.07	118.09	20985
10/21/2016	3:46 PM	118.09	118.09	118.06	118.07	15493
10/21/2016	3:47 PM	118.11	118.11	118.085	118.085	55504
10/21/2016	3:48 PM	118.1001	118.12	118.1	118.11	13249
10/21/2016	3:49 PM	118.12	118.13	118.1	118.105	14046
10/21/2016	3:50 PM	118.15	118.15	118.12	118.125	50401
10/21/2016	3:51 PM	118.19	118.195	118.15	118.16	59163
10/21/2016	3:52 PM	118.2	118.2105	118.185	118.19	36811
10/21/2016	3:53 PM	118.195	118.21	118.19	118.205	81106
10/21/2016	3:54 PM	118.18	118.2	118.18	118.19	39985
10/21/2016	3:55 PM	118.1859	118.19	118.17	118.18	86561
10/21/2016	3:56 PM	118.18	118.2	118.18	118.19	93311
10/21/2016	3:57 PM	118.17	118.2	118.17	118.185	137186
10/21/2016	3:58 PM	118.17	118.18	118.15	118.17	82943
10/21/2016	3:59 PM	118.17	118.19	118.16	118.18	229130
10/21/2016	4:00 PM	118.15	118.22	118.13	118.17	838387
10/24/2016	9:31 AM	118.97	119.04	118.91	118.95	126378
10/24/2016	9:32 AM	119.0301	119.041	118.94	118.97	170493
10/24/2016	9:33 AM	119.02	119.04	118.98	119.03	55566
10/24/2016	9:34 AM	119.01	119.04	118.98	119.01	103096
10/24/2016	9:35 AM	119.05	119.05	118.99	119.02	54920
10/24/2016	9:36 AM	119.06	119.09	119.04	119.05	58888
10/24/2016	9:37 AM	119.02	119.06	119.02	119.06	46430
10/24/2016	9:38 AM	119.04	119.06	119.03	119.03	22478
10/24/2016	9:39 AM	118.97	119.05	118.95	119.04	22812
10/24/2016	9:40 AM	118.97	118.99	118.96	118.97	37509
10/24/2016	9:41 AM	119	119.01	118.93	118.98	60388
10/24/2016	9:42 AM	118.905	118.9899	118.8918	118.9899	78518
10/24/2016	9:43 AM	118.91	118.95	118.8999	118.92	42526
10/24/2016	9:44 AM	118.98	118.99	118.93	118.93	47178
10/24/2016	9:45 AM	118.9999	119.01	118.92	118.985	96620
10/24/2016	9:46 AM	119.0542	119.06	118.98	119.01	51560
10/24/2016	9:47 AM	119.04	119.08	119.03	119.05	83032
10/24/2016	9:48 AM	119.09	119.09	119.04	119.05	33430
10/24/2016	9:49 AM	119.17	119.18	119.06	119.08	226993
10/24/2016	9:50 AM	119.2	119.2	119.16	119.161	85627
10/24/2016	9:51 AM	119.2233	119.23	119.2	119.2	117134
10/24/2016	9:52 AM	119.18	119.24	119.18	119.22	142896
10/24/2016	9:53 AM	119.2	119.21	119.18	119.18	38595
10/24/2016	9:54 AM	119.2	119.22	119.18	119.21	18962
10/24/2016	9:55 AM	119.21	119.21	119.18	119.186	31262
10/24/2016	9:56 AM	119.2055	119.22	119.19	119.22	8237
10/24/2016	9:57 AM	119.22	119.23	119.21	119.21	15715
10/24/2016	9:58 AM	119.235	119.25	119.22	119.23	49990
10/24/2016	9:59 AM	119.23	119.25	119.221	119.235	31825
10/24/2016	10:00 AM	119.24	119.25	119.23	119.23	17935
10/24/2016	10:01 AM	119.27	119.285	119.24	119.24	131867
10/24/2016	10:02 AM	119.26	119.29	119.25	119.27	58767
10/24/2016	10:03 AM	119.22	119.25	119.22	119.25	27014
10/24/2016	10:04 AM	119.1905	119.24	119.19	119.22	35565
10/24/2016	10:05 AM	119.2	119.23	119.1905	119.1905	37955
10/24/2016	10:06 AM	119.22	119.22	119.2	119.21	38174
10/24/2016	10:07 AM	119.22	119.23	119.21	119.22	75167
10/24/2016	10:08 AM	119.26	119.26	119.22	119.22	31199
10/24/2016	10:09 AM	119.25	119.26	119.23	119.25	42064
10/24/2016	10:10 AM	119.21	119.26	119.2	119.25	28871
10/24/2016	10:11 AM	119.26	119.27	119.2	119.21	35459
10/24/2016	10:12 AM	119.26	119.28	119.26	119.26	29571
10/24/2016	10:13 AM	119.25	119.28	119.24	119.268	45053
10/24/2016	10:14 AM	119.225	119.25	119.2	119.25	43799
10/24/2016	10:15 AM	119.23	119.23	119.21	119.225	19437
10/24/2016	10:16 AM	119.285	119.29	119.22	119.22	75016
10/24/2016	10:17 AM	119.32	119.32	119.29	119.29	115986
10/24/2016	10:18 AM	119.33	119.33	119.29	119.32	134755
10/24/2016	10:19 AM	119.275	119.32	119.275	119.32	14504
10/24/2016	10:20 AM	119.27	119.28	119.26	119.275	17355
10/24/2016	10:21 AM	119.29	119.29	119.255	119.26	29920
10/24/2016	10:22 AM	119.29	119.3	119.28	119.29	62565
10/24/2016	10:23 AM	119.28	119.32	119.275	119.29	55193
10/24/2016	10:24 AM	119.28	119.3	119.27	119.28	39775
10/24/2016	10:25 AM	119.27	119.28	119.27	119.275	10788
10/24/2016	10:26 AM	119.27	119.28	119.26	119.27	12171
10/24/2016	10:27 AM	119.3	119.31	119.24	119.27	23586
10/24/2016	10:28 AM	119.2853	119.31	119.2853	119.3	3146
10/24/2016	10:29 AM	119.25	119.29	119.25	119.29	30500
10/24/2016	10:30 AM	119.2	119.255	119.2	119.25	55267
10/24/2016	10:31 AM	119.2	119.23	119.2	119.205	103498
10/24/2016	10:32 AM	119.23	119.23	119.195	119.2	45154
10/24/2016	10:33 AM	119.27	119.27	119.23	119.23	8045
10/24/2016	10:34 AM	119.26	119.2999	119.2599	119.27	35158
10/24/2016	10:35 AM	119.24	119.25	119.235	119.25	13096
10/24/2016	10:36 AM	119.27	119.275	119.235	119.235	43526
10/24/2016	10:37 AM	119.21	119.26	119.205	119.26	38039
10/24/2016	10:38 AM	119.22	119.225	119.21	119.21	14615
10/24/2016	10:39 AM	119.22	119.24	119.21	119.215	82468
10/24/2016	10:40 AM	119.229	119.23	119.21	119.212	54900
10/24/2016	10:41 AM	119.21	119.24	119.205	119.22	11341
10/24/2016	10:42 AM	119.21	119.2274	119.19	119.22	5357
10/24/2016	10:43 AM	119.21	119.22	119.2	119.2	29159
10/24/2016	10:44 AM	119.16	119.21	119.16	119.2	70273
10/24/2016	10:45 AM	119.135	119.16	119.09	119.16	128463
10/24/2016	10:46 AM	119.2	119.2062	119.14	119.14	46449
10/24/2016	10:47 AM	119.21	119.211	119.19	119.2	5529
10/24/2016	10:48 AM	119.2349	119.25	119.19	119.21	18749
10/24/2016	10:49 AM	119.23	119.24	119.21	119.24	34537
10/24/2016	10:50 AM	119.25	119.2599	119.225	119.23	17825
10/24/2016	10:51 AM	119.255	119.26	119.225	119.255	30709
10/24/2016	10:52 AM	119.25	119.25	119.23	119.2452	10204
10/24/2016	10:53 AM	119.25	119.25	119.23	119.24	3573
10/24/2016	10:54 AM	119.27	119.28	119.25	119.25	10045
10/24/2016	10:55 AM	119.285	119.29	119.26	119.27	27567
10/24/2016	10:56 AM	119.31	119.31	119.2841	119.29	27830
10/24/2016	10:57 AM	119.3	119.32	119.2999	119.31	10690
10/24/2016	10:58 AM	119.3673	119.39	119.29	119.3	168033
10/24/2016	10:59 AM	119.38	119.39	119.36	119.36	49649
10/24/2016	11:00 AM	119.33	119.38	119.32	119.38	71547
10/24/2016	11:01 AM	119.33	119.33	119.3	119.33	62783
10/24/2016	11:02 AM	119.36	119.37	119.32	119.32	67674
10/24/2016	11:03 AM	119.35	119.37	119.3339	119.361	9006
10/24/2016	11:04 AM	119.3592	119.365	119.34	119.34	19855
10/24/2016	11:05 AM	119.36	119.37	119.35	119.35	8536
10/24/2016	11:06 AM	119.37	119.375	119.36	119.36	11282
10/24/2016	11:07 AM	119.35	119.38	119.34	119.38	12705
10/24/2016	11:08 AM	119.39	119.39	119.33	119.34	22849
10/24/2016	11:09 AM	119.36	119.39	119.36	119.38	11020
10/24/2016	11:10 AM	119.345	119.37	119.3401	119.36	7366
10/24/2016	11:11 AM	119.385	119.4	119.35	119.351	56128
10/24/2016	11:12 AM	119.375	119.38	119.365	119.38	9931
10/24/2016	11:13 AM	119.395	119.395	119.38	119.385	4021
10/24/2016	11:14 AM	119.42	119.42	119.385	119.3901	41891
10/24/2016	11:15 AM	119.44	119.44	119.415	119.42	43222
10/24/2016	11:16 AM	119.41	119.45	119.41	119.44	49970
10/24/2016	11:17 AM	119.42	119.425	119.411	119.42	20574
10/24/2016	11:18 AM	119.43	119.43	119.42	119.42	5616
10/24/2016	11:19 AM	119.435	119.44	119.43	119.43	9215
10/24/2016	11:20 AM	119.44	119.45	119.44	119.44	5744
10/24/2016	11:21 AM	119.43	119.44	119.43	119.44	2133
10/24/2016	11:22 AM	119.41	119.45	119.41	119.44	21277
10/24/2016	11:23 AM	119.4	119.4139	119.39	119.4139	8843
10/24/2016	11:24 AM	119.38	119.4	119.38	119.4	40962
10/24/2016	11:25 AM	119.38	119.39	119.37	119.38	25456
10/24/2016	11:26 AM	119.39	119.4	119.38	119.38	11565
10/24/2016	11:27 AM	119.36	119.385	119.36	119.38	28337
10/24/2016	11:28 AM	119.38	119.395	119.365	119.365	12603
10/24/2016	11:29 AM	119.36	119.39	119.36	119.38	47090
10/24/2016	11:30 AM	119.35	119.37	119.35	119.355	15456
10/24/2016	11:31 AM	119.37	119.37	119.34	119.345	22876
10/24/2016	11:32 AM	119.3436	119.37	119.3436	119.37	6288
10/24/2016	11:33 AM	119.37	119.375	119.35	119.35	31568
10/24/2016	11:34 AM	119.38	119.396	119.3738	119.3738	9337
10/24/2016	11:35 AM	119.3501	119.38	119.35	119.38	8854
10/24/2016	11:36 AM	119.35	119.3599	119.34	119.35	16623
10/24/2016	11:37 AM	119.37	119.37	119.34	119.35	3376
10/24/2016	11:38 AM	119.365	119.375	119.355	119.37	27728
10/24/2016	11:39 AM	119.36	119.37	119.355	119.37	20590
10/24/2016	11:40 AM	119.365	119.365	119.34	119.36	69947
10/24/2016	11:41 AM	119.351	119.3661	119.35	119.3661	15625
10/24/2016	11:42 AM	119.35	119.355	119.347	119.35	6900
10/24/2016	11:43 AM	119.37	119.37	119.34	119.345	13570
10/24/2016	11:44 AM	119.33	119.3795	119.3202	119.37	67312
10/24/2016	11:45 AM	119.31	119.34	119.31	119.3366	9787
10/24/2016	11:46 AM	119.35	119.35	119.305	119.31	35503
10/24/2016	11:47 AM	119.34	119.36	119.34	119.345	31751
10/24/2016	11:48 AM	119.35	119.36	119.335	119.34	13491
10/24/2016	11:49 AM	119.35	119.356	119.33	119.355	11450
10/24/2016	11:50 AM	119.355	119.37	119.35	119.3558	33011
10/24/2016	11:51 AM	119.36	119.36	119.3401	119.35	9894
10/24/2016	11:52 AM	119.38	119.39	119.36	119.36	15046
10/24/2016	11:53 AM	119.385	119.385	119.36	119.37	60272
10/24/2016	11:54 AM	119.36	119.385	119.36	119.385	42390
10/24/2016	11:55 AM	119.35	119.35	119.335	119.35	35695
10/24/2016	11:56 AM	119.32	119.35	119.32	119.35	35913
10/24/2016	11:57 AM	119.3	119.33	119.29	119.325	34554
10/24/2016	11:58 AM	119.3	119.305	119.29	119.29	5208
10/24/2016	11:59 AM	119.315	119.32	119.29	119.3	19548
10/24/2016	12:00 PM	119.3	119.32	119.2967	119.32	15116
10/24/2016	12:01 PM	119.31	119.315	119.295	119.295	23132
10/24/2016	12:02 PM	119.32	119.33	119.31	119.31	7045
10/24/2016	12:03 PM	119.32	119.335	119.31	119.32	60560
10/24/2016	12:04 PM	119.31	119.32	119.31	119.32	13436
10/24/2016	12:05 PM	119.27	119.32	119.27	119.305	107660
10/24/2016	12:06 PM	119.275	119.28	119.26	119.27	44150
10/24/2016	12:07 PM	119.29	119.29	119.27	119.27	26700
10/24/2016	12:08 PM	119.3	119.3	119.28	119.29	30663
10/24/2016	12:09 PM	119.29	119.295	119.29	119.2935	15077
10/24/2016	12:10 PM	119.285	119.29	119.28	119.281	28772
10/24/2016	12:11 PM	119.3	119.3	119.28	119.285	7729
10/24/2016	12:12 PM	119.32	119.32	119.3	119.3	5801
10/24/2016	12:13 PM	119.3	119.33	119.29	119.32	10390
10/24/2016	12:14 PM	119.315	119.32	119.295	119.3	6800
10/24/2016	12:15 PM	119.3199	119.32	119.305	119.32	2528
10/24/2016	12:16 PM	119.305	119.319	119.3	119.31	36685
10/24/2016	12:17 PM	119.3	119.31	119.295	119.3	12495
10/24/2016	12:18 PM	119.31	119.32	119.3	119.3	31877
10/24/2016	12:19 PM	119.31	119.32	119.3	119.31	77936
10/24/2016	12:20 PM	119.31	119.31	119.3	119.31	23667
10/24/2016	12:21 PM	119.32	119.32	119.3	119.305	38345
10/24/2016	12:22 PM	119.28	119.311	119.28	119.31	27240
10/24/2016	12:23 PM	119.305	119.305	119.2836	119.285	3708
10/24/2016	12:24 PM	119.29	119.31	119.29	119.3	5700
10/24/2016	12:25 PM	119.29	119.3	119.29	119.29	34729
10/24/2016	12:26 PM	119.28	119.29	119.27	119.285	4273
10/24/2016	12:27 PM	119.31	119.31	119.28	119.28	18086
10/24/2016	12:28 PM	119.2628	119.31	119.25	119.305	53118
10/24/2016	12:29 PM	119.285	119.285	119.265	119.266	9567
10/24/2016	12:30 PM	119.27	119.28	119.27	119.28	23295
10/24/2016	12:31 PM	119.26	119.2653	119.24	119.26	18569
10/24/2016	12:32 PM	119.26	119.274	119.26	119.27	19761
10/24/2016	12:33 PM	119.265	119.28	119.26	119.265	21384
10/24/2016	12:34 PM	119.267	119.27	119.26	119.265	12759
10/24/2016	12:35 PM	119.275	119.275	119.26	119.265	5851
10/24/2016	12:36 PM	119.28	119.28	119.27	119.27	5330
10/24/2016	12:37 PM	119.2658	119.27	119.26	119.27	4955
10/24/2016	12:38 PM	119.26	119.28	119.23	119.27	82416
10/24/2016	12:39 PM	119.25	119.27	119.24	119.27	21859
10/24/2016	12:40 PM	119.25	119.27	119.25	119.25	4155
10/24/2016	12:41 PM	119.23	119.2455	119.22	119.2455	41170
10/24/2016	12:42 PM	119.25	119.26	119.23	119.23	13939
10/24/2016	12:43 PM	119.279	119.279	119.25	119.2511	17915
10/24/2016	12:44 PM	119.28	119.28	119.265	119.265	4800
10/24/2016	12:45 PM	119.3	119.3065	119.271	119.271	23280
10/24/2016	12:46 PM	119.2757	119.29	119.2749	119.29	5000
10/24/2016	12:47 PM	119.27	119.285	119.27	119.28	6249
10/24/2016	12:48 PM	119.28	119.28	119.27	119.28	4335
10/24/2016	12:49 PM	119.28	119.29	119.28	119.28	16446
10/24/2016	12:50 PM	119.27	119.2799	119.26	119.275	5404
10/24/2016	12:51 PM	119.2775	119.2785	119.27	119.275	920
10/24/2016	12:52 PM	119.2765	119.28	119.271	119.271	629
10/24/2016	12:53 PM	119.2858	119.29	119.2735	119.28	17605
10/24/2016	12:54 PM	119.285	119.29	119.265	119.29	37932
10/24/2016	12:55 PM	119.3	119.3	119.28	119.28	4407
10/24/2016	12:56 PM	119.3	119.31	119.29	119.299	6925
10/24/2016	12:57 PM	119.28	119.3	119.28	119.3	20338
10/24/2016	12:58 PM	119.26	119.2701	119.26	119.27	16852
10/24/2016	12:59 PM	119.27	119.27	119.2644	119.27	4798
10/24/2016	1:00 PM	119.2858	119.29	119.265	119.2699	10488
10/24/2016	1:01 PM	119.29	119.29	119.2799	119.28	6690
10/24/2016	1:02 PM	119.31	119.31	119.29	119.29	23936
10/24/2016	1:03 PM	119.32	119.32	119.3038	119.31	7138
10/24/2016	1:04 PM	119.305	119.3299	119.3	119.32	4624
10/24/2016	1:05 PM	119.31	119.31	119.29	119.3	4500
10/24/2016	1:06 PM	119.31	119.315	119.3	119.3059	1900
10/24/2016	1:07 PM	119.31	119.3275	119.31	119.31	24622
10/24/2016	1:08 PM	119.305	119.315	119.3	119.315	26000
10/24/2016	1:09 PM	119.3144	119.315	119.305	119.305	12593
10/24/2016	1:10 PM	119.34	119.35	119.3167	119.3167	22019
10/24/2016	1:11 PM	119.33	119.35	119.33	119.34	10443
10/24/2016	1:12 PM	119.34	119.34	119.33	119.3394	4043
10/24/2016	1:13 PM	119.36	119.38	119.3365	119.3365	18025
10/24/2016	1:14 PM	119.3392	119.36	119.33	119.36	8399
10/24/2016	1:15 PM	119.33	119.34	119.321	119.34	26439
10/24/2016	1:16 PM	119.325	119.3294	119.31	119.32	9075
10/24/2016	1:17 PM	119.3499	119.3499	119.33	119.33	7539
10/24/2016	1:18 PM	119.33	119.345	119.33	119.34	4000
10/24/2016	1:19 PM	119.36	119.36	119.34	119.34	3538
10/24/2016	1:20 PM	119.36	119.3735	119.36	119.37	13651
10/24/2016	1:21 PM	119.37	119.3759	119.36	119.365	16608
10/24/2016	1:22 PM	119.36	119.37	119.36	119.37	27580
10/24/2016	1:23 PM	119.36	119.36	119.355	119.36	5119
10/24/2016	1:24 PM	119.37	119.3765	119.36	119.36	1962
10/24/2016	1:25 PM	119.39	119.39	119.379	119.38	7510
10/24/2016	1:26 PM	119.39	119.4	119.38	119.38	9850
10/24/2016	1:27 PM	119.395	119.4	119.395	119.3965	4881
10/24/2016	1:28 PM	119.393	119.4	119.39	119.3975	3800
10/24/2016	1:29 PM	119.3965	119.3965	119.39	119.39	425
10/24/2016	1:30 PM	119.38	119.391	119.38	119.39	6300
10/24/2016	1:31 PM	119.39	119.4	119.38	119.3994	4242
10/24/2016	1:32 PM	119.39	119.39	119.3699	119.39	8355
10/24/2016	1:33 PM	119.4	119.4	119.3965	119.3965	4497
10/24/2016	1:34 PM	119.415	119.42	119.4	119.409	17653
10/24/2016	1:35 PM	119.39	119.41	119.381	119.41	6759
10/24/2016	1:36 PM	119.39	119.4	119.39	119.395	7420
10/24/2016	1:37 PM	119.39	119.39	119.38	119.385	2990
10/24/2016	1:38 PM	119.38	119.39	119.3762	119.385	10993
10/24/2016	1:39 PM	119.3744	119.39	119.3742	119.39	3427
10/24/2016	1:40 PM	119.37	119.38	119.37	119.375	5837
10/24/2016	1:41 PM	119.35	119.3799	119.35	119.36	12411
10/24/2016	1:42 PM	119.3999	119.3999	119.3532	119.36	3547
10/24/2016	1:43 PM	119.395	119.4	119.39	119.4	4725
10/24/2016	1:44 PM	119.395	119.4	119.385	119.3933	26364
10/24/2016	1:45 PM	119.42	119.42	119.39	119.39	31887
10/24/2016	1:46 PM	119.43	119.43	119.41	119.415	4532
10/24/2016	1:47 PM	119.42	119.44	119.42	119.43	23210
10/24/2016	1:48 PM	119.42	119.43	119.4155	119.4155	2407
10/24/2016	1:49 PM	119.44	119.45	119.4101	119.4101	28052
10/24/2016	1:50 PM	119.43	119.44	119.42	119.44	21156
10/24/2016	1:51 PM	119.43	119.44	119.4299	119.43	7153
10/24/2016	1:52 PM	119.485	119.49	119.44	119.44	63924
10/24/2016	1:53 PM	119.46	119.49	119.46	119.485	21371
10/24/2016	1:54 PM	119.4401	119.47	119.44	119.4518	20285
10/24/2016	1:55 PM	119.441	119.449	119.43	119.445	27056
10/24/2016	1:56 PM	119.45	119.45	119.44	119.4459	3618
10/24/2016	1:57 PM	119.44	119.45	119.4261	119.4438	29741
10/24/2016	1:58 PM	119.43	119.44	119.43	119.435	1600
10/24/2016	1:59 PM	119.42	119.43	119.41	119.425	29784
10/24/2016	2:00 PM	119.44	119.4499	119.42	119.43	5786
10/24/2016	2:01 PM	119.43	119.455	119.43	119.4479	8951
10/24/2016	2:02 PM	119.45	119.45	119.43	119.4323	4899
10/24/2016	2:03 PM	119.45	119.47	119.44	119.45	15335
10/24/2016	2:04 PM	119.4508	119.46	119.45	119.46	6117
10/24/2016	2:05 PM	119.44	119.4599	119.43	119.4599	58119
10/24/2016	2:06 PM	119.42	119.44	119.4032	119.44	116102
10/24/2016	2:07 PM	119.425	119.43	119.42	119.42	1611
10/24/2016	2:08 PM	119.43	119.44	119.425	119.425	17531
10/24/2016	2:09 PM	119.44	119.45	119.4336	119.435	74014
10/24/2016	2:10 PM	119.45	119.47	119.445	119.445	4082
10/24/2016	2:11 PM	119.44	119.459	119.44	119.45	20432
10/24/2016	2:12 PM	119.42	119.4358	119.41	119.43	235224
10/24/2016	2:13 PM	119.425	119.43	119.41	119.42	16799
10/24/2016	2:14 PM	119.44	119.44	119.43	119.43	9023
10/24/2016	2:15 PM	119.44	119.45	119.43	119.445	13779
10/24/2016	2:16 PM	119.4265	119.445	119.4252	119.44	17885
10/24/2016	2:17 PM	119.4261	119.435	119.42	119.435	4781
10/24/2016	2:18 PM	119.43	119.43	119.425	119.43	5530
10/24/2016	2:19 PM	119.4199	119.4266	119.41	119.425	32022
10/24/2016	2:20 PM	119.42	119.43	119.4	119.412	51443
10/24/2016	2:21 PM	119.43	119.43	119.4008	119.41	14013
10/24/2016	2:22 PM	119.445	119.4456	119.4245	119.43	20641
10/24/2016	2:23 PM	119.43	119.45	119.43	119.445	70800
10/24/2016	2:24 PM	119.41	119.43	119.41	119.43	5150
10/24/2016	2:25 PM	119.42	119.42	119.391	119.4	22693
10/24/2016	2:26 PM	119.415	119.429	119.41	119.42	14064
10/24/2016	2:27 PM	119.415	119.42	119.4077	119.415	9200
10/24/2016	2:28 PM	119.42	119.43	119.42	119.42	22400
10/24/2016	2:29 PM	119.43	119.44	119.4265	119.43	31082
10/24/2016	2:30 PM	119.43	119.43	119.4161	119.42	4502
10/24/2016	2:31 PM	119.44	119.45	119.42	119.425	20024
10/24/2016	2:32 PM	119.44	119.445	119.43	119.44	13043
10/24/2016	2:33 PM	119.42	119.44	119.4159	119.44	15909
10/24/2016	2:34 PM	119.44	119.44	119.43	119.43	1766
10/24/2016	2:35 PM	119.43	119.44	119.42	119.44	9083
10/24/2016	2:36 PM	119.45	119.46	119.4241	119.43	28532
10/24/2016	2:37 PM	119.43	119.47	119.43	119.46	7299
10/24/2016	2:38 PM	119.4339	119.44	119.41	119.439	16935
10/24/2016	2:39 PM	119.415	119.4341	119.414	119.434	9521
10/24/2016	2:40 PM	119.415	119.42	119.41	119.42	821
10/24/2016	2:41 PM	119.44	119.44	119.41	119.41	5597
10/24/2016	2:42 PM	119.435	119.44	119.43	119.43	1157
10/24/2016	2:43 PM	119.435	119.44	119.42	119.43	21328
10/24/2016	2:44 PM	119.43	119.4399	119.4147	119.43	20370
10/24/2016	2:45 PM	119.4254	119.43	119.42	119.4201	36516
10/24/2016	2:46 PM	119.4399	119.44	119.42	119.42	7330
10/24/2016	2:47 PM	119.41	119.44	119.41	119.44	3406
10/24/2016	2:48 PM	119.43	119.43	119.4	119.4	10637
10/24/2016	2:49 PM	119.411	119.44	119.411	119.43	21979
10/24/2016	2:50 PM	119.4	119.42	119.4	119.41	13310
10/24/2016	2:51 PM	119.4	119.41	119.4	119.4	2328
10/24/2016	2:52 PM	119.42	119.4251	119.4	119.4001	15404
10/24/2016	2:53 PM	119.43	119.43	119.42	119.425	2420
10/24/2016	2:54 PM	119.41	119.42	119.4	119.42	57748
10/24/2016	2:55 PM	119.41	119.41	119.4	119.401	7617
10/24/2016	2:56 PM	119.4264	119.43	119.4	119.41	53039
10/24/2016	2:57 PM	119.41	119.425	119.405	119.42	13282
10/24/2016	2:58 PM	119.41	119.415	119.41	119.41	3586
10/24/2016	2:59 PM	119.42	119.42	119.41	119.41	2355
10/24/2016	3:00 PM	119.43	119.44	119.42	119.42	12048
10/24/2016	3:01 PM	119.46	119.465	119.43	119.43	28922
10/24/2016	3:02 PM	119.45	119.47	119.45	119.45	24307
10/24/2016	3:03 PM	119.45	119.46	119.448	119.455	17131
10/24/2016	3:04 PM	119.45	119.46	119.44	119.4565	9667
10/24/2016	3:05 PM	119.46	119.46	119.44	119.45	7023
10/24/2016	3:06 PM	119.4491	119.46	119.4491	119.46	18182
10/24/2016	3:07 PM	119.46	119.46	119.44	119.45	3878
10/24/2016	3:08 PM	119.42	119.459	119.42	119.4546	20589
10/24/2016	3:09 PM	119.42	119.43	119.41	119.415	15615
10/24/2016	3:10 PM	119.43	119.43	119.41	119.42	11076
10/24/2016	3:11 PM	119.44	119.455	119.43	119.43	14007
10/24/2016	3:12 PM	119.435	119.45	119.435	119.441	10448
10/24/2016	3:13 PM	119.43	119.44	119.43	119.44	3561
10/24/2016	3:14 PM	119.4262	119.439	119.42	119.435	6992
10/24/2016	3:15 PM	119.425	119.43	119.42	119.425	1566
10/24/2016	3:16 PM	119.445	119.445	119.42	119.4299	17775
10/24/2016	3:17 PM	119.44	119.45	119.44	119.45	2512
10/24/2016	3:18 PM	119.45	119.46	119.445	119.4466	10205
10/24/2016	3:19 PM	119.44	119.46	119.44	119.46	10965
10/24/2016	3:20 PM	119.44	119.445	119.43	119.43	12115
10/24/2016	3:21 PM	119.45	119.455	119.44	119.44	10819
10/24/2016	3:22 PM	119.43	119.45	119.43	119.44	2240
10/24/2016	3:23 PM	119.425	119.435	119.42	119.43	5000
10/24/2016	3:24 PM	119.42	119.43	119.4046	119.425	8173
10/24/2016	3:25 PM	119.42	119.42	119.41	119.4146	22963
10/24/2016	3:26 PM	119.42	119.42	119.41	119.41	24522
10/24/2016	3:27 PM	119.41	119.43	119.41	119.42	45984
10/24/2016	3:28 PM	119.41	119.41	119.4	119.4062	5300
10/24/2016	3:29 PM	119.44	119.44	119.405	119.409	17753
10/24/2016	3:30 PM	119.44	119.45	119.435	119.44	33694
10/24/2016	3:31 PM	119.42	119.435	119.411	119.43	18516
10/24/2016	3:32 PM	119.4	119.4159	119.39	119.4159	38327
10/24/2016	3:33 PM	119.39	119.41	119.39	119.4001	17690
10/24/2016	3:34 PM	119.38	119.4	119.38	119.3959	13976
10/24/2016	3:35 PM	119.38	119.39	119.36	119.39	54086
10/24/2016	3:36 PM	119.37	119.39	119.37	119.375	30653
10/24/2016	3:37 PM	119.38	119.39	119.37	119.37	23735
10/24/2016	3:38 PM	119.4	119.4	119.38	119.38	32173
10/24/2016	3:39 PM	119.41	119.42	119.39	119.4	21111
10/24/2016	3:40 PM	119.42	119.43	119.41	119.415	44178
10/24/2016	3:41 PM	119.45	119.46	119.42	119.42	27292
10/24/2016	3:42 PM	119.43	119.46	119.43	119.46	26256
10/24/2016	3:43 PM	119.415	119.435	119.415	119.43	18187
10/24/2016	3:44 PM	119.38	119.41	119.375	119.41	44836
10/24/2016	3:45 PM	119.415	119.42	119.38	119.38	21349
10/24/2016	3:46 PM	119.43	119.44	119.41	119.42	39215
10/24/2016	3:47 PM	119.45	119.46	119.42	119.43	50643
10/24/2016	3:48 PM	119.44	119.45	119.43	119.45	15996
10/24/2016	3:49 PM	119.445	119.45	119.43	119.44	44249
10/24/2016	3:50 PM	119.46	119.47	119.43	119.445	64882
10/24/2016	3:51 PM	119.4733	119.48	119.46	119.47	60992
10/24/2016	3:52 PM	119.5233	119.54	119.47	119.475	140844
10/24/2016	3:53 PM	119.5558	119.56	119.52	119.525	62575
10/24/2016	3:54 PM	119.57	119.58	119.55	119.555	89466
10/24/2016	3:55 PM	119.53	119.57	119.53	119.57	107218
10/24/2016	3:56 PM	119.525	119.55	119.52	119.5301	57984
10/24/2016	3:57 PM	119.5315	119.55	119.51	119.52	98493
10/24/2016	3:58 PM	119.5509	119.56	119.53	119.53	121830
10/24/2016	3:59 PM	119.63	119.64	119.55	119.56	1804605
10/24/2016	4:00 PM	119.57	119.65	119.55	119.63	1267585
10/25/2016	9:31 AM	119.56	119.62	119.52	119.6	237234
10/25/2016	9:32 AM	119.54	119.565	119.49	119.5593	150641
10/25/2016	9:33 AM	119.57	119.58	119.5395	119.55	132529
10/25/2016	9:34 AM	119.5627	119.62	119.55	119.57	241516
10/25/2016	9:35 AM	119.48	119.6	119.48	119.57	148334
10/25/2016	9:36 AM	119.49	119.505	119.47	119.48	119016
10/25/2016	9:37 AM	119.49	119.49	119.4	119.48	167331
10/25/2016	9:38 AM	119.56	119.57	119.49	119.49	94789
10/25/2016	9:39 AM	119.5311	119.58	119.5148	119.55	57759
10/25/2016	9:40 AM	119.57	119.58	119.53	119.55	60928
10/25/2016	9:41 AM	119.55	119.58	119.53	119.56	73624
10/25/2016	9:42 AM	119.56	119.59	119.56	119.56	51872
10/25/2016	9:43 AM	119.568	119.61	119.56	119.57	52328
10/25/2016	9:44 AM	119.58	119.58	119.54	119.56	15653
10/25/2016	9:45 AM	119.56	119.57	119.55	119.57	15455
10/25/2016	9:46 AM	119.63	119.63	119.56	119.56	58367
10/25/2016	9:47 AM	119.64	119.64	119.6	119.62	22475
10/25/2016	9:48 AM	119.5759	119.63	119.56	119.63	28026
10/25/2016	9:49 AM	119.53	119.57	119.52	119.57	28131
10/25/2016	9:50 AM	119.56	119.56	119.52	119.52	39339
10/25/2016	9:51 AM	119.6	119.6	119.55	119.57	15749
10/25/2016	9:52 AM	119.599	119.6	119.56	119.6	16115
10/25/2016	9:53 AM	119.59	119.6	119.567	119.6	26701
10/25/2016	9:54 AM	119.56	119.578	119.56	119.578	4146
10/25/2016	9:55 AM	119.56	119.58	119.55	119.55	37083
10/25/2016	9:56 AM	119.615	119.63	119.56	119.56	19392
10/25/2016	9:57 AM	119.61	119.63	119.599	119.605	24819
10/25/2016	9:58 AM	119.59	119.63	119.59	119.61	29772
10/25/2016	9:59 AM	119.6	119.6	119.58	119.59	22830
10/25/2016	10:00 AM	119.58	119.6	119.575	119.59	15203
10/25/2016	10:01 AM	119.49	119.5755	119.49	119.5755	73179
10/25/2016	10:02 AM	119.51	119.51	119.48	119.49	11573
10/25/2016	10:03 AM	119.5695	119.59	119.51	119.52	30827
10/25/2016	10:04 AM	119.551	119.59	119.551	119.56	12689
10/25/2016	10:05 AM	119.56	119.571	119.55	119.56	29059
10/25/2016	10:06 AM	119.61	119.61	119.56	119.56	17258
10/25/2016	10:07 AM	119.62	119.66	119.6	119.6099	75446
10/25/2016	10:08 AM	119.61	119.63	119.61	119.621	30626
10/25/2016	10:09 AM	119.6	119.61	119.58	119.61	17140
10/25/2016	10:10 AM	119.59	119.62	119.59	119.591	19137
10/25/2016	10:11 AM	119.56	119.62	119.5599	119.61	22600
10/25/2016	10:12 AM	119.55	119.585	119.55	119.57	4800
10/25/2016	10:13 AM	119.4855	119.55	119.4855	119.55	49252
10/25/2016	10:14 AM	119.5	119.5	119.45	119.48	35714
10/25/2016	10:15 AM	119.51	119.53	119.48	119.509	51788
10/25/2016	10:16 AM	119.52	119.5499	119.519	119.519	46098
10/25/2016	10:17 AM	119.53	119.55	119.52	119.52	10898
10/25/2016	10:18 AM	119.5668	119.58	119.53	119.53	13429
10/25/2016	10:19 AM	119.58	119.609	119.5662	119.5662	13671
10/25/2016	10:20 AM	119.6	119.61	119.59	119.59	27263
10/25/2016	10:21 AM	119.56	119.6023	119.56	119.6023	30395
10/25/2016	10:22 AM	119.57	119.57	119.549	119.561	14023
10/25/2016	10:23 AM	119.55	119.56	119.53	119.56	2636
10/25/2016	10:24 AM	119.5	119.56	119.5	119.55	31783
10/25/2016	10:25 AM	119.42	119.51	119.42	119.49	73871
10/25/2016	10:26 AM	119.4	119.43	119.39	119.42	55893
10/25/2016	10:27 AM	119.45	119.45	119.42	119.42	26542
10/25/2016	10:28 AM	119.481	119.5	119.46	119.46	46814
10/25/2016	10:29 AM	119.48	119.49	119.46	119.48	14225
10/25/2016	10:30 AM	119.46	119.5	119.46	119.48	84045
10/25/2016	10:31 AM	119.445	119.4782	119.43	119.47	21536
10/25/2016	10:32 AM	119.45	119.45	119.42	119.446	92909
10/25/2016	10:33 AM	119.44	119.46	119.42	119.45	12591
10/25/2016	10:34 AM	119.46	119.47	119.45	119.45	22406
10/25/2016	10:35 AM	119.46	119.4642	119.45	119.4642	69625
10/25/2016	10:36 AM	119.47	119.48	119.4515	119.4595	31857
10/25/2016	10:37 AM	119.49	119.49	119.46	119.46	9885
10/25/2016	10:38 AM	119.47	119.5	119.46	119.49	31262
10/25/2016	10:39 AM	119.46	119.48	119.46	119.47	16810
10/25/2016	10:40 AM	119.44	119.47	119.44	119.47	34052
10/25/2016	10:41 AM	119.42	119.4373	119.41	119.4373	22409
10/25/2016	10:42 AM	119.4	119.42	119.38	119.41	45228
10/25/2016	10:43 AM	119.44	119.45	119.3867	119.39	30234
10/25/2016	10:44 AM	119.42	119.44	119.4	119.44	31448
10/25/2016	10:45 AM	119.34	119.425	119.32	119.4192	63819
10/25/2016	10:46 AM	119.29	119.33	119.28	119.33	110832
10/25/2016	10:47 AM	119.28	119.3	119.259	119.29	99512
10/25/2016	10:48 AM	119.29	119.3	119.26	119.28	76030
10/25/2016	10:49 AM	119.2	119.29	119.2	119.29	147249
10/25/2016	10:50 AM	119.24	119.26	119.199	119.2	69366
10/25/2016	10:51 AM	119.23	119.25	119.22	119.235	51691
10/25/2016	10:52 AM	119.235	119.2363	119.21	119.23	39468
10/25/2016	10:53 AM	119.25	119.25	119.23	119.23	46510
10/25/2016	10:54 AM	119.26	119.27	119.23	119.24	37012
10/25/2016	10:55 AM	119.27	119.28	119.24	119.255	106455
10/25/2016	10:56 AM	119.26	119.2899	119.25	119.27	58370
10/25/2016	10:57 AM	119.23	119.26	119.23	119.25	73248
10/25/2016	10:58 AM	119.29	119.29	119.22	119.22	37403
10/25/2016	10:59 AM	119.295	119.305	119.27	119.2827	45942
10/25/2016	11:00 AM	119.33	119.335	119.29	119.2955	49157
10/25/2016	11:01 AM	119.3	119.325	119.3	119.32	95891
10/25/2016	11:02 AM	119.34	119.349	119.3	119.301	36319
10/25/2016	11:03 AM	119.355	119.38	119.34	119.3493	87633
10/25/2016	11:04 AM	119.345	119.36	119.33	119.34	38434
10/25/2016	11:05 AM	119.34	119.35	119.3393	119.34	17330
10/25/2016	11:06 AM	119.32	119.3576	119.32	119.34	30370
10/25/2016	11:07 AM	119.33	119.335	119.32	119.32	44055
10/25/2016	11:08 AM	119.35	119.35	119.33	119.33	9880
10/25/2016	11:09 AM	119.34	119.35	119.34	119.34	5816
10/25/2016	11:10 AM	119.35	119.35	119.33	119.33	8628
10/25/2016	11:11 AM	119.345	119.3565	119.34	119.34	14382
10/25/2016	11:12 AM	119.335	119.365	119.33	119.35	74887
10/25/2016	11:13 AM	119.33	119.3484	119.321	119.33	16763
10/25/2016	11:14 AM	119.3201	119.345	119.3201	119.3219	22299
10/25/2016	11:15 AM	119.32	119.335	119.32	119.33	31402
10/25/2016	11:16 AM	119.305	119.32	119.29	119.32	78424
10/25/2016	11:17 AM	119.33	119.34	119.29	119.3	32097
10/25/2016	11:18 AM	119.355	119.36	119.32	119.3361	9398
10/25/2016	11:19 AM	119.34	119.35	119.3358	119.35	8682
10/25/2016	11:20 AM	119.33	119.34	119.32	119.34	15268
10/25/2016	11:21 AM	119.3	119.34	119.3	119.335	7876
10/25/2016	11:22 AM	119.28	119.3056	119.28	119.305	110052
10/25/2016	11:23 AM	119.26	119.28	119.2596	119.28	33848
10/25/2016	11:24 AM	119.27	119.2799	119.25	119.255	36006
10/25/2016	11:25 AM	119.3	119.305	119.26	119.27	24948
10/25/2016	11:26 AM	119.31	119.315	119.3	119.31	23544
10/25/2016	11:27 AM	119.31	119.311	119.29	119.311	31739
10/25/2016	11:28 AM	119.31	119.325	119.31	119.32	29102
10/25/2016	11:29 AM	119.37	119.37	119.31	119.31	36427
10/25/2016	11:30 AM	119.38	119.38	119.37	119.37	11751
10/25/2016	11:31 AM	119.3434	119.38	119.34	119.38	19123
10/25/2016	11:32 AM	119.4	119.4	119.34	119.34	29401
10/25/2016	11:33 AM	119.39	119.4184	119.38	119.41	65320
10/25/2016	11:34 AM	119.36	119.385	119.35	119.38	64615
10/25/2016	11:35 AM	119.355	119.36	119.34	119.36	27374
10/25/2016	11:36 AM	119.36	119.36	119.35	119.355	7071
10/25/2016	11:37 AM	119.3599	119.399	119.35	119.35	31122
10/25/2016	11:38 AM	119.34	119.36	119.34	119.36	5676
10/25/2016	11:39 AM	119.3242	119.33	119.324	119.33	6158
10/25/2016	11:40 AM	119.32	119.33	119.3	119.33	18926
10/25/2016	11:41 AM	119.29	119.3399	119.29	119.33	10626
10/25/2016	11:42 AM	119.31	119.31	119.29	119.3	12186
10/25/2016	11:43 AM	119.32	119.34	119.31	119.31	79493
10/25/2016	11:44 AM	119.27	119.34	119.26	119.315	159733
10/25/2016	11:45 AM	119.26	119.275	119.25	119.26	58669
10/25/2016	11:46 AM	119.28	119.28	119.26	119.27	31687
10/25/2016	11:47 AM	119.27	119.2765	119.26	119.27	24826
10/25/2016	11:48 AM	119.26	119.28	119.26	119.27	5140
10/25/2016	11:49 AM	119.25	119.28	119.25	119.27	22129
10/25/2016	11:50 AM	119.24	119.261	119.24	119.25	17457
10/25/2016	11:51 AM	119.27	119.27	119.24	119.24	6533
10/25/2016	11:52 AM	119.245	119.27	119.24	119.27	63691
10/25/2016	11:53 AM	119.2425	119.26	119.24	119.24	26957
10/25/2016	11:54 AM	119.249	119.2689	119.24	119.25	77652
10/25/2016	11:55 AM	119.26	119.26	119.24	119.24	15331
10/25/2016	11:56 AM	119.26	119.26	119.24	119.26	27685
10/25/2016	11:57 AM	119.27	119.28	119.2577	119.26	29601
10/25/2016	11:58 AM	119.26	119.27	119.25	119.27	13384
10/25/2016	11:59 AM	119.23	119.26	119.23	119.26	34742
10/25/2016	12:00 PM	119.21	119.239	119.21	119.23	20878
10/25/2016	12:01 PM	119.21	119.22	119.17	119.21	99990
10/25/2016	12:02 PM	119.239	119.24	119.209	119.209	10011
10/25/2016	12:03 PM	119.24	119.24	119.2365	119.2399	2404
10/25/2016	12:04 PM	119.23	119.25	119.21	119.2357	181008
10/25/2016	12:05 PM	119.24	119.24	119.21	119.22	32910
10/25/2016	12:06 PM	119.2	119.25	119.2	119.24	42969
10/25/2016	12:07 PM	119.17	119.21	119.17	119.2	24411
10/25/2016	12:08 PM	119.13	119.175	119.13	119.16	51358
10/25/2016	12:09 PM	119.14	119.15	119.12	119.12	51763
10/25/2016	12:10 PM	119.15	119.165	119.14	119.1466	58520
10/25/2016	12:11 PM	119.15	119.17	119.15	119.15	10381
10/25/2016	12:12 PM	119.15	119.15	119.14	119.15	7926
10/25/2016	12:13 PM	119.15	119.155	119.1499	119.1499	16917
10/25/2016	12:14 PM	119.17	119.185	119.16	119.16	38885
10/25/2016	12:15 PM	119.145	119.165	119.14	119.16	16461
10/25/2016	12:16 PM	119.1242	119.145	119.11	119.14	26511
10/25/2016	12:17 PM	119.09	119.12	119.08	119.12	39058
10/25/2016	12:18 PM	119.13	119.13	119.0831	119.098	36670
10/25/2016	12:19 PM	119.155	119.16	119.126	119.126	17534
10/25/2016	12:20 PM	119.16	119.17	119.14	119.155	16301
10/25/2016	12:21 PM	119.14	119.17	119.14	119.15	18249
10/25/2016	12:22 PM	119.14	119.16	119.13	119.15	7254
10/25/2016	12:23 PM	119.12	119.13	119.11	119.13	6109
10/25/2016	12:24 PM	119.11	119.12	119.0901	119.11	16276
10/25/2016	12:25 PM	119.13	119.139	119.11	119.1199	5464
10/25/2016	12:26 PM	119.15	119.17	119.14	119.14	8944
10/25/2016	12:27 PM	119.12	119.15	119.12	119.1431	8008
10/25/2016	12:28 PM	119.15	119.155	119.12	119.12	13094
10/25/2016	12:29 PM	119.13	119.1476	119.1289	119.1476	20622
10/25/2016	12:30 PM	119.13	119.15	119.13	119.14	52981
10/25/2016	12:31 PM	119.115	119.12	119.11	119.12	28811
10/25/2016	12:32 PM	119.13	119.13	119.1	119.115	21101
10/25/2016	12:33 PM	119.13	119.16	119.12	119.13	28791
10/25/2016	12:34 PM	119.15	119.15	119.1335	119.1335	15103
10/25/2016	12:35 PM	119.1462	119.165	119.1462	119.15	21567
10/25/2016	12:36 PM	119.1	119.15	119.09	119.145	25474
10/25/2016	12:37 PM	119.07	119.1	119.05	119.0903	34656
10/25/2016	12:38 PM	119.0765	119.09	119.0641	119.0641	9108
10/25/2016	12:39 PM	119.09	119.09	119.06	119.079	14608
10/25/2016	12:40 PM	119.12	119.13	119.09	119.09	13825
10/25/2016	12:41 PM	119.115	119.12	119.1	119.12	18930
10/25/2016	12:42 PM	119.12	119.135	119.1101	119.12	49651
10/25/2016	12:43 PM	119.107	119.119	119.1	119.11	7074
10/25/2016	12:44 PM	119.09	119.1	119.085	119.1	13220
10/25/2016	12:45 PM	119.11	119.1164	119.1	119.1	2141
10/25/2016	12:46 PM	119.12	119.125	119.1199	119.12	5842
10/25/2016	12:47 PM	119.17	119.17	119.12	119.12	31003
10/25/2016	12:48 PM	119.19	119.205	119.17	119.179	53359
10/25/2016	12:49 PM	119.19	119.2	119.19	119.191	15109
10/25/2016	12:50 PM	119.1838	119.195	119.175	119.19	5527
10/25/2016	12:51 PM	119.18	119.18	119.1636	119.18	16378
10/25/2016	12:52 PM	119.16	119.17	119.16	119.17	7785
10/25/2016	12:53 PM	119.16	119.17	119.1562	119.17	4371
10/25/2016	12:54 PM	119.18	119.1899	119.1799	119.18	5232
10/25/2016	12:55 PM	119.17	119.19	119.17	119.19	21364
10/25/2016	12:56 PM	119.18	119.18	119.16	119.17	7897
10/25/2016	12:57 PM	119.1999	119.205	119.18	119.18	16193
10/25/2016	12:58 PM	119.195	119.225	119.195	119.199	28718
10/25/2016	12:59 PM	119.189	119.2	119.18	119.2	15398
10/25/2016	1:00 PM	119.2	119.205	119.19	119.19	5870
10/25/2016	1:01 PM	119.175	119.2	119.17	119.2	22092
10/25/2016	1:02 PM	119.17	119.18	119.16	119.18	11425
10/25/2016	1:03 PM	119.16	119.17	119.16	119.17	26676
10/25/2016	1:04 PM	119.12	119.16	119.12	119.1534	23500
10/25/2016	1:05 PM	119.16	119.17	119.12	119.12	13270
10/25/2016	1:06 PM	119.1541	119.16	119.14	119.16	5313
10/25/2016	1:07 PM	119.17	119.17	119.149	119.15	4379
10/25/2016	1:08 PM	119.15	119.195	119.15	119.19	13680
10/25/2016	1:09 PM	119.162	119.162	119.14	119.14	10931
10/25/2016	1:10 PM	119.155	119.16	119.14	119.16	10182
10/25/2016	1:11 PM	119.15	119.1561	119.15	119.1561	6336
10/25/2016	1:12 PM	119.1456	119.148	119.13	119.14	10131
10/25/2016	1:13 PM	119.13	119.16	119.13	119.1469	19346
10/25/2016	1:14 PM	119.12	119.14	119.12	119.13	57319
10/25/2016	1:15 PM	119.16	119.16	119.13	119.13	5376
10/25/2016	1:16 PM	119.1593	119.16	119.14	119.15	4697
10/25/2016	1:17 PM	119.16	119.16	119.15	119.16	8600
10/25/2016	1:18 PM	119.206	119.22	119.1699	119.17	23932
10/25/2016	1:19 PM	119.2	119.21	119.19	119.2099	6587
10/25/2016	1:20 PM	119.1859	119.2	119.1859	119.2	2701
10/25/2016	1:21 PM	119.2	119.206	119.19	119.19	2023
10/25/2016	1:22 PM	119.185	119.2	119.175	119.2	5069
10/25/2016	1:23 PM	119.2	119.2	119.1841	119.1841	3150
10/25/2016	1:24 PM	119.19	119.21	119.1859	119.192	5211
10/25/2016	1:25 PM	119.19	119.21	119.18	119.195	82720
10/25/2016	1:26 PM	119.209	119.209	119.19	119.19	1672
10/25/2016	1:27 PM	119.205	119.22	119.195	119.21	99740
10/25/2016	1:28 PM	119.2	119.215	119.2	119.21	1900
10/25/2016	1:29 PM	119.2065	119.2065	119.199	119.2	2972
10/25/2016	1:30 PM	119.195	119.22	119.19	119.21	24662
10/25/2016	1:31 PM	119.2	119.22	119.195	119.2	10735
10/25/2016	1:32 PM	119.1866	119.2	119.18	119.191	35470
10/25/2016	1:33 PM	119.18	119.184	119.17	119.184	14739
10/25/2016	1:34 PM	119.21	119.21	119.19	119.19	4173
10/25/2016	1:35 PM	119.2645	119.275	119.21	119.21	29924
10/25/2016	1:36 PM	119.26	119.29	119.26	119.27	18665
10/25/2016	1:37 PM	119.23	119.263	119.23	119.26	16443
10/25/2016	1:38 PM	119.235	119.24	119.229	119.23	56231
10/25/2016	1:39 PM	119.24	119.24	119.23	119.235	5522
10/25/2016	1:40 PM	119.22	119.245	119.22	119.245	3988
10/25/2016	1:41 PM	119.2497	119.25	119.22	119.22	3090
10/25/2016	1:42 PM	119.24	119.25	119.23	119.25	59168
10/25/2016	1:43 PM	119.235	119.255	119.235	119.245	24652
10/25/2016	1:44 PM	119.24	119.25	119.2355	119.2375	14741
10/25/2016	1:45 PM	119.23	119.24	119.23	119.239	8974
10/25/2016	1:46 PM	119.2299	119.23	119.22	119.226	1656
10/25/2016	1:47 PM	119.26	119.26	119.22	119.22	11831
10/25/2016	1:48 PM	119.2999	119.2999	119.26	119.27	17187
10/25/2016	1:49 PM	119.2799	119.29	119.27	119.29	4264
10/25/2016	1:50 PM	119.28	119.28	119.27	119.2767	1626
10/25/2016	1:51 PM	119.2999	119.3	119.28	119.28	7248
10/25/2016	1:52 PM	119.31	119.33	119.29	119.2999	28957
10/25/2016	1:53 PM	119.31	119.32	119.3	119.3	20574
10/25/2016	1:54 PM	119.329	119.33	119.3	119.305	32212
10/25/2016	1:55 PM	119.29	119.3259	119.29	119.3235	10580
10/25/2016	1:56 PM	119.2867	119.29	119.2764	119.285	17070
10/25/2016	1:57 PM	119.28	119.29	119.28	119.29	2261
10/25/2016	1:58 PM	119.2768	119.29	119.2725	119.28	5056
10/25/2016	1:59 PM	119.28	119.28	119.26	119.275	6895
10/25/2016	2:00 PM	119.29	119.29	119.28	119.28	6273
10/25/2016	2:01 PM	119.28	119.3	119.28	119.29	5464
10/25/2016	2:02 PM	119.3	119.3	119.2751	119.28	10105
10/25/2016	2:03 PM	119.31	119.31	119.28	119.29	3821
10/25/2016	2:04 PM	119.2959	119.32	119.29	119.3099	4200
10/25/2016	2:05 PM	119.28	119.299	119.2705	119.295	18976
10/25/2016	2:06 PM	119.27	119.275	119.26	119.275	8800
10/25/2016	2:07 PM	119.28	119.28	119.26	119.27	10551
10/25/2016	2:08 PM	119.2759	119.28	119.27	119.27	6650
10/25/2016	2:09 PM	119.2999	119.3	119.28	119.28	56429
10/25/2016	2:10 PM	119.32	119.32	119.3	119.3	1225
10/25/2016	2:11 PM	119.33	119.33	119.31	119.31	11392
10/25/2016	2:12 PM	119.3	119.33	119.3	119.33	17786
10/25/2016	2:13 PM	119.28	119.3068	119.28	119.3	3258
10/25/2016	2:14 PM	119.29	119.29	119.27	119.27	2500
10/25/2016	2:15 PM	119.26	119.29	119.26	119.2838	9879
10/25/2016	2:16 PM	119.26	119.2611	119.25	119.26	18543
10/25/2016	2:17 PM	119.26	119.27	119.255	119.2661	5808
10/25/2016	2:18 PM	119.2499	119.27	119.2499	119.26	4114
10/25/2016	2:19 PM	119.2308	119.2468	119.22	119.24	13741
10/25/2016	2:20 PM	119.24	119.25	119.2325	119.24	12100
10/25/2016	2:21 PM	119.2052	119.24	119.2052	119.23	22268
10/25/2016	2:22 PM	119.21	119.2199	119.2	119.21	11510
10/25/2016	2:23 PM	119.23	119.24	119.2	119.21	7349
10/25/2016	2:24 PM	119.22	119.24	119.22	119.23	3387
10/25/2016	2:25 PM	119.2	119.23	119.2	119.22	7717
10/25/2016	2:26 PM	119.22	119.22	119.2	119.21	5828
10/25/2016	2:27 PM	119.22	119.2299	119.21	119.22	10975
10/25/2016	2:28 PM	119.1895	119.21	119.17	119.21	54463
10/25/2016	2:29 PM	119.22	119.225	119.18	119.185	3740
10/25/2016	2:30 PM	119.22	119.22	119.2	119.2	5049
10/25/2016	2:31 PM	119.2	119.22	119.2	119.21	2989
10/25/2016	2:32 PM	119.17	119.205	119.17	119.2	17982
10/25/2016	2:33 PM	119.155	119.17	119.15	119.17	9134
10/25/2016	2:34 PM	119.19	119.19	119.15	119.16	27913
10/25/2016	2:35 PM	119.1567	119.19	119.1567	119.19	5791
10/25/2016	2:36 PM	119.13	119.16	119.12	119.1599	21311
10/25/2016	2:37 PM	119.1341	119.15	119.12	119.13	12723
10/25/2016	2:38 PM	119.11	119.13	119.11	119.13	5400
10/25/2016	2:39 PM	119.12	119.1236	119.09	119.12	41282
10/25/2016	2:40 PM	119.141	119.15	119.12	119.13	5392
10/25/2016	2:41 PM	119.12	119.15	119.12	119.149	2927
10/25/2016	2:42 PM	119.131	119.135	119.11	119.115	1550
10/25/2016	2:43 PM	119.1265	119.14	119.12	119.13	10090
10/25/2016	2:44 PM	119.1	119.13	119.1	119.13	3614
10/25/2016	2:45 PM	119.13	119.13	119.1005	119.11	5862
10/25/2016	2:46 PM	119.12	119.14	119.12	119.135	14424
10/25/2016	2:47 PM	119.13	119.13	119.1099	119.12	11007
10/25/2016	2:48 PM	119.135	119.14	119.13	119.14	20080
10/25/2016	2:49 PM	119.1392	119.14	119.12	119.13	23312
10/25/2016	2:50 PM	119.12	119.14	119.113	119.14	105254
10/25/2016	2:51 PM	119.105	119.11	119.1	119.1	5765
10/25/2016	2:52 PM	119.08	119.09	119.07	119.09	12490
10/25/2016	2:53 PM	119.11	119.13	119.09	119.09	4823
10/25/2016	2:54 PM	119.1058	119.11	119.1	119.1038	4751
10/25/2016	2:55 PM	119.0955	119.1099	119.09	119.105	3637
10/25/2016	2:56 PM	119.099	119.099	119.08	119.097	7211
10/25/2016	2:57 PM	119.06	119.095	119.06	119.09	10345
10/25/2016	2:58 PM	119.046	119.075	119.04	119.06	17727
10/25/2016	2:59 PM	119.07	119.0859	119.05	119.05	11033
10/25/2016	3:00 PM	119.07	119.07	119.04	119.07	15703
10/25/2016	3:01 PM	119.08	119.085	119.05	119.07	12546
10/25/2016	3:02 PM	119.091	119.091	119.08	119.08	3097
10/25/2016	3:03 PM	119.08	119.11	119.08	119.09	13020
10/25/2016	3:04 PM	119.06	119.08	119.06	119.08	10147
10/25/2016	3:05 PM	119.05	119.05	119.04	119.05	22549
10/25/2016	3:06 PM	119.05	119.06	119.04	119.045	16450
10/25/2016	3:07 PM	119.07	119.07	119.0541	119.0541	14738
10/25/2016	3:08 PM	119.035	119.07	119.02	119.07	42028
10/25/2016	3:09 PM	119.04	119.05	119.03	119.03	10411
10/25/2016	3:10 PM	119.05	119.06	119.04	119.04	8747
10/25/2016	3:11 PM	119.06	119.07	119.05	119.05	17414
10/25/2016	3:12 PM	119.04	119.06	119.03	119.06	49528
10/25/2016	3:13 PM	119.03	119.06	119.03	119.039	62824
10/25/2016	3:14 PM	119.02	119.04	119.02	119.04	9077
10/25/2016	3:15 PM	119.04	119.04	119.025	119.025	2169
10/25/2016	3:16 PM	119.02	119.04	119.01	119.04	12023
10/25/2016	3:17 PM	119.035	119.04	119.01	119.01	12320
10/25/2016	3:18 PM	119.03	119.05	119.03	119.045	47996
10/25/2016	3:19 PM	119.04	119.04	119.03	119.03	45783
10/25/2016	3:20 PM	119.039	119.05	119.0212	119.04	72212
10/25/2016	3:21 PM	119.069	119.07	119.03	119.04	10993
10/25/2016	3:22 PM	119.089	119.09	119.0668	119.0668	18235
10/25/2016	3:23 PM	119.07	119.09	119.07	119.09	6003
10/25/2016	3:24 PM	119.08	119.0864	119.07	119.08	17324
10/25/2016	3:25 PM	119.071	119.08	119.065	119.08	14871
10/25/2016	3:26 PM	119.0736	119.09	119.07	119.07	23250
10/25/2016	3:27 PM	119.0892	119.1	119.08	119.08	20571
10/25/2016	3:28 PM	119.09	119.116	119.09	119.0992	75747
10/25/2016	3:29 PM	119.12	119.12	119.09	119.1	38184
10/25/2016	3:30 PM	119.1	119.13	119.09	119.12	29846
10/25/2016	3:31 PM	119.1	119.11	119.09	119.099	33840
10/25/2016	3:32 PM	119.09	119.11	119.085	119.1095	46186
10/25/2016	3:33 PM	119.08	119.0962	119.08	119.0962	12993
10/25/2016	3:34 PM	119.0894	119.09	119.08	119.0805	10369
10/25/2016	3:35 PM	119.09	119.1	119.08	119.09	26325
10/25/2016	3:36 PM	119.07	119.09	119.07	119.08	9801
10/25/2016	3:37 PM	119.07	119.09	119.07	119.08	16832
10/25/2016	3:38 PM	119.08	119.09	119.06	119.07	112094
10/25/2016	3:39 PM	119.09	119.09	119.07	119.0762	30999
10/25/2016	3:40 PM	119.075	119.0999	119.07	119.087	20811
10/25/2016	3:41 PM	119.09	119.09	119.06	119.07	26295
10/25/2016	3:42 PM	119.11	119.115	119.08	119.0899	32692
10/25/2016	3:43 PM	119.105	119.1163	119.1	119.11	16675
10/25/2016	3:44 PM	119.09	119.11	119.08	119.105	13820
10/25/2016	3:45 PM	119.07	119.1	119.07	119.085	53009
10/25/2016	3:46 PM	119.05	119.08	119.05	119.07	14788
10/25/2016	3:47 PM	119.05	119.06	119.04	119.05	28933
10/25/2016	3:48 PM	119.06	119.06	119.04	119.04	70543
10/25/2016	3:49 PM	119.08	119.08	119.05	119.06	70535
10/25/2016	3:50 PM	119.1	119.11	119.06	119.07	178703
10/25/2016	3:51 PM	119.085	119.11	119.08	119.1	100652
10/25/2016	3:52 PM	119.09	119.09	119.08	119.09	62412
10/25/2016	3:53 PM	119.09	119.09	119.0705	119.09	82152
10/25/2016	3:54 PM	119.095	119.1	119.085	119.09	83568
10/25/2016	3:55 PM	119.085	119.1	119.08	119.095	133569
10/25/2016	3:56 PM	119.09	119.1	119.08	119.085	195265
10/25/2016	3:57 PM	119.135	119.14	119.08	119.095	256987
10/25/2016	3:58 PM	119.11	119.14	119.11	119.135	399068
10/25/2016	3:59 PM	119.14	119.15	119.11	119.11	476672
10/25/2016	4:00 PM	119.19	119.19	119.12	119.145	1056086
10/26/2016	9:31 AM	118.41	118.48	118.38	118.4	182986
10/26/2016	9:32 AM	118.41	118.4505	118.4	118.41	54008
10/26/2016	9:33 AM	118.43	118.47	118.39	118.4	108172
10/26/2016	9:34 AM	118.38	118.46	118.369	118.43	78383
10/26/2016	9:35 AM	118.36	118.41	118.36	118.39	94063
10/26/2016	9:36 AM	118.31	118.36	118.28	118.36	122691
10/26/2016	9:37 AM	118.3	118.37	118.3	118.33	84446
10/26/2016	9:38 AM	118.25	118.3	118.24	118.29	65924
10/26/2016	9:39 AM	118.31	118.321	118.23	118.24	70280
10/26/2016	9:40 AM	118.3973	118.4	118.31	118.31	60363
10/26/2016	9:41 AM	118.48	118.51	118.385	118.4	85487
10/26/2016	9:42 AM	118.4165	118.48	118.41	118.47	51983
10/26/2016	9:43 AM	118.45	118.47	118.415	118.4199	20571
10/26/2016	9:44 AM	118.43	118.4799	118.42	118.45	130765
10/26/2016	9:45 AM	118.36	118.43	118.36	118.425	91919
10/26/2016	9:46 AM	118.28	118.36	118.28	118.36	191662
10/26/2016	9:47 AM	118.38	118.38	118.285	118.29	95849
10/26/2016	9:48 AM	118.41	118.44	118.38	118.38	98253
10/26/2016	9:49 AM	118.32	118.408	118.29	118.4034	187362
10/26/2016	9:50 AM	118.33	118.3599	118.3	118.3	82865
10/26/2016	9:51 AM	118.17	118.35	118.15	118.32	264279
10/26/2016	9:52 AM	118.1508	118.16	118.08	118.16	230097
10/26/2016	9:53 AM	118.16	118.18	118.14	118.15	90631
10/26/2016	9:54 AM	118.26	118.2811	118.16	118.1664	63373
10/26/2016	9:55 AM	118.25	118.26	118.21	118.245	33330
10/26/2016	9:56 AM	118.24	118.27	118.239	118.24	36979
10/26/2016	9:57 AM	118.24	118.255	118.225	118.25	27852
10/26/2016	9:58 AM	118.214	118.24	118.21	118.23	109082
10/26/2016	9:59 AM	118.235	118.235	118.2	118.21	42100
10/26/2016	10:00 AM	118.24	118.24	118.2	118.235	49707
10/26/2016	10:01 AM	118.19	118.24	118.19	118.24	44628
10/26/2016	10:02 AM	118.19	118.24	118.19	118.19	14559
10/26/2016	10:03 AM	118.214	118.214	118.15	118.18	64531
10/26/2016	10:04 AM	118.24	118.28	118.21	118.215	87786
10/26/2016	10:05 AM	118.309	118.31	118.23	118.24	41650
10/26/2016	10:06 AM	118.295	118.3499	118.29	118.31	77538
10/26/2016	10:07 AM	118.39	118.4	118.26	118.295	54464
10/26/2016	10:08 AM	118.36	118.41	118.36	118.37	62515
10/26/2016	10:09 AM	118.36	118.37	118.33	118.36	28293
10/26/2016	10:10 AM	118.34	118.36	118.33	118.359	39614
10/26/2016	10:11 AM	118.34	118.35	118.33	118.34	29372
10/26/2016	10:12 AM	118.29	118.34	118.27	118.33	112826
10/26/2016	10:13 AM	118.32	118.33	118.28	118.28	69124
10/26/2016	10:14 AM	118.4	118.41	118.32	118.32	68016
10/26/2016	10:15 AM	118.38	118.39	118.355	118.38	34127
10/26/2016	10:16 AM	118.49	118.49	118.38	118.385	79862
10/26/2016	10:17 AM	118.43	118.49	118.41	118.49	62110
10/26/2016	10:18 AM	118.35	118.411	118.32	118.411	41496
10/26/2016	10:19 AM	118.31	118.36	118.31	118.355	30701
10/26/2016	10:20 AM	118.35	118.36	118.31	118.31	23223
10/26/2016	10:21 AM	118.35	118.365	118.339	118.359	40408
10/26/2016	10:22 AM	118.38	118.38	118.331	118.356	8542
10/26/2016	10:23 AM	118.41	118.415	118.36	118.38	11805
10/26/2016	10:24 AM	118.39	118.42	118.38	118.4	9769
10/26/2016	10:25 AM	118.42	118.42	118.36	118.39	48683
10/26/2016	10:26 AM	118.41	118.43	118.39	118.41	12938
10/26/2016	10:27 AM	118.35	118.41	118.35	118.41	146525
10/26/2016	10:28 AM	118.3567	118.39	118.34	118.35	41939
10/26/2016	10:29 AM	118.326	118.35	118.31	118.35	59617
10/26/2016	10:30 AM	118.38	118.395	118.31	118.33	119120
10/26/2016	10:31 AM	118.41	118.415	118.36	118.38	64813
10/26/2016	10:32 AM	118.3001	118.41	118.3001	118.41	25603
10/26/2016	10:33 AM	118.34	118.35	118.27	118.3	112643
10/26/2016	10:34 AM	118.39	118.39	118.33	118.33	41059
10/26/2016	10:35 AM	118.44	118.44	118.39	118.4	32400
10/26/2016	10:36 AM	118.44	118.465	118.43	118.435	67035
10/26/2016	10:37 AM	118.4992	118.5	118.42	118.4348	130235
10/26/2016	10:38 AM	118.611	118.63	118.49	118.49	193606
10/26/2016	10:39 AM	118.61	118.62	118.6	118.61	84670
10/26/2016	10:40 AM	118.599	118.63	118.5963	118.6163	86760
10/26/2016	10:41 AM	118.585	118.625	118.58	118.6	46782
10/26/2016	10:42 AM	118.54	118.5864	118.54	118.585	30034
10/26/2016	10:43 AM	118.555	118.56	118.52	118.54	39763
10/26/2016	10:44 AM	118.57	118.605	118.56	118.56	47585
10/26/2016	10:45 AM	118.59	118.6	118.58	118.58	39357
10/26/2016	10:46 AM	118.6	118.61	118.5801	118.5801	12417
10/26/2016	10:47 AM	118.6	118.63	118.59	118.6	48895
10/26/2016	10:48 AM	118.57	118.605	118.57	118.605	32831
10/26/2016	10:49 AM	118.6	118.6	118.56	118.57	19204
10/26/2016	10:50 AM	118.59	118.62	118.59	118.6	23432
10/26/2016	10:51 AM	118.6025	118.63	118.59	118.6	17740
10/26/2016	10:52 AM	118.58	118.61	118.58	118.605	26834
10/26/2016	10:53 AM	118.6	118.605	118.57	118.581	50711
10/26/2016	10:54 AM	118.61	118.63	118.6	118.6	13716
10/26/2016	10:55 AM	118.59	118.62	118.59	118.61	13134
10/26/2016	10:56 AM	118.59	118.59	118.57	118.59	37706
10/26/2016	10:57 AM	118.57	118.595	118.57	118.58	5353
10/26/2016	10:58 AM	118.55	118.58	118.55	118.571	23003
10/26/2016	10:59 AM	118.6	118.606	118.55	118.55	12770
10/26/2016	11:00 AM	118.825	118.85	118.595	118.6	204725
10/26/2016	11:01 AM	118.89	118.93	118.83	118.83	175883
10/26/2016	11:02 AM	118.93	118.94	118.87	118.9	172483
10/26/2016	11:03 AM	118.89	118.95	118.89	118.93	29503
10/26/2016	11:04 AM	118.88	118.89	118.86	118.89	44387
10/26/2016	11:05 AM	118.9	118.94	118.89	118.89	20494
10/26/2016	11:06 AM	118.93	118.96	118.9	118.9	71175
10/26/2016	11:07 AM	118.98	119	118.92	118.931	45088
10/26/2016	11:08 AM	118.95	118.99	118.94	118.98	24408
10/26/2016	11:09 AM	118.93	118.95	118.92	118.9406	38396
10/26/2016	11:10 AM	118.9	118.95	118.9	118.94	44519
10/26/2016	11:11 AM	118.92	118.92	118.89	118.91	51771
10/26/2016	11:12 AM	118.92	118.94	118.91	118.92	14516
10/26/2016	11:13 AM	118.98	118.98	118.92	118.92	43638
10/26/2016	11:14 AM	119.001	119.001	118.96	118.97	45163
10/26/2016	11:15 AM	118.99	119.03	118.99	119	24139
10/26/2016	11:16 AM	118.98	119.01	118.97	119	37428
10/26/2016	11:17 AM	118.96	118.98	118.96	118.96	30023
10/26/2016	11:18 AM	118.95	118.96	118.94	118.96	32692
10/26/2016	11:19 AM	118.93	118.96	118.93	118.95	6027
10/26/2016	11:20 AM	118.89	118.93	118.88	118.93	25352
10/26/2016	11:21 AM	118.9	118.9	118.88	118.89	17624
10/26/2016	11:22 AM	118.88	118.91	118.88	118.89	28175
10/26/2016	11:23 AM	118.88	118.896	118.875	118.88	13186
10/26/2016	11:24 AM	118.89	118.9	118.88	118.88	9767
10/26/2016	11:25 AM	118.885	118.89	118.865	118.887	15701
10/26/2016	11:26 AM	118.86	118.9	118.85	118.89	29513
10/26/2016	11:27 AM	118.85	118.86	118.83	118.855	11878
10/26/2016	11:28 AM	118.83	118.87	118.83	118.85	21833
10/26/2016	11:29 AM	118.84	118.86	118.83	118.83	10322
10/26/2016	11:30 AM	118.86	118.88	118.835	118.84	32933
10/26/2016	11:31 AM	118.87	118.87	118.85	118.86	14127
10/26/2016	11:32 AM	118.83	118.87	118.82	118.865	16182
10/26/2016	11:33 AM	118.86	118.86	118.83	118.84	13865
10/26/2016	11:34 AM	118.88	118.88	118.84	118.86	8175
10/26/2016	11:35 AM	118.84	118.9	118.83	118.88	12342
10/26/2016	11:36 AM	118.83	118.85	118.81	118.85	57730
10/26/2016	11:37 AM	118.78	118.82	118.75	118.82	22333
10/26/2016	11:38 AM	118.77	118.79	118.76	118.79	51591
10/26/2016	11:39 AM	118.785	118.785	118.75	118.76	9655
10/26/2016	11:40 AM	118.8034	118.82	118.781	118.781	40805
10/26/2016	11:41 AM	118.815	118.82	118.79	118.8	12972
10/26/2016	11:42 AM	118.8	118.82	118.8	118.8171	28571
10/26/2016	11:43 AM	118.8	118.83	118.787	118.8	8999
10/26/2016	11:44 AM	118.78	118.8	118.78	118.79	4100
10/26/2016	11:45 AM	118.77	118.78	118.75	118.78	12955
10/26/2016	11:46 AM	118.76	118.77	118.76	118.76	12004
10/26/2016	11:47 AM	118.78	118.79	118.76	118.765	20670
10/26/2016	11:48 AM	118.8	118.8145	118.77	118.78	4532
10/26/2016	11:49 AM	118.775	118.81	118.77	118.81	4600
10/26/2016	11:50 AM	118.78	118.8	118.78	118.8	11985
10/26/2016	11:51 AM	118.77	118.798	118.77	118.78	11386
10/26/2016	11:52 AM	118.78	118.7899	118.76	118.77	9126
10/26/2016	11:53 AM	118.8487	118.85	118.78	118.79	32779
10/26/2016	11:54 AM	118.81	118.85	118.81	118.85	20613
10/26/2016	11:55 AM	118.79	118.8	118.78	118.79	15922
10/26/2016	11:56 AM	118.8	118.8173	118.79	118.7999	2966
10/26/2016	11:57 AM	118.79	118.81	118.785	118.8	5241
10/26/2016	11:58 AM	118.7501	118.8065	118.75	118.8065	17936
10/26/2016	11:59 AM	118.74	118.77	118.73	118.75	33060
10/26/2016	12:00 PM	118.72	118.73	118.69	118.73	36638
10/26/2016	12:01 PM	118.72	118.735	118.71	118.7175	7186
10/26/2016	12:02 PM	118.7	118.73	118.7	118.73	9067
10/26/2016	12:03 PM	118.7252	118.7252	118.7	118.7059	2500
10/26/2016	12:04 PM	118.73	118.7441	118.72	118.72	11387
10/26/2016	12:05 PM	118.7093	118.73	118.7	118.73	20008
10/26/2016	12:06 PM	118.72	118.72	118.7	118.71	4641
10/26/2016	12:07 PM	118.74	118.74	118.72	118.72	3775
10/26/2016	12:08 PM	118.7	118.7412	118.7	118.74	10982
10/26/2016	12:09 PM	118.7	118.7085	118.69	118.7	34712
10/26/2016	12:10 PM	118.7	118.7	118.69	118.7	4100
10/26/2016	12:11 PM	118.72	118.73	118.71	118.71	4215
10/26/2016	12:12 PM	118.7	118.73	118.7	118.729	5058
10/26/2016	12:13 PM	118.72	118.73	118.71	118.71	12772
10/26/2016	12:14 PM	118.7511	118.76	118.72	118.72	12040
10/26/2016	12:15 PM	118.75	118.7668	118.7435	118.76	22419
10/26/2016	12:16 PM	118.758	118.76	118.744	118.75	53126
10/26/2016	12:17 PM	118.76	118.765	118.75	118.76	4595
10/26/2016	12:18 PM	118.75	118.76	118.75	118.76	9088
10/26/2016	12:19 PM	118.745	118.76	118.74	118.76	4065
10/26/2016	12:20 PM	118.745	118.745	118.74	118.74	1840
10/26/2016	12:21 PM	118.77	118.78	118.75	118.75	5950
10/26/2016	12:22 PM	118.785	118.785	118.77	118.7738	972
10/26/2016	12:23 PM	118.78	118.79	118.766	118.7873	5997
10/26/2016	12:24 PM	118.75	118.78	118.75	118.78	2868
10/26/2016	12:25 PM	118.73	118.75	118.73	118.75	15765
10/26/2016	12:26 PM	118.76	118.76	118.72	118.72	15632
10/26/2016	12:27 PM	118.75	118.755	118.74	118.755	13419
10/26/2016	12:28 PM	118.76	118.76	118.73	118.74	15814
10/26/2016	12:29 PM	118.73	118.77	118.72	118.76	8500
10/26/2016	12:30 PM	118.72	118.739	118.71	118.73	10540
10/26/2016	12:31 PM	118.7	118.729	118.7	118.725	16052
10/26/2016	12:32 PM	118.73	118.746	118.71	118.71	17931
10/26/2016	12:33 PM	118.735	118.74	118.73	118.73	7106
10/26/2016	12:34 PM	118.7247	118.75	118.72	118.746	7524
10/26/2016	12:35 PM	118.69	118.725	118.69	118.72	18837
10/26/2016	12:36 PM	118.68	118.71	118.68	118.69	12304
10/26/2016	12:37 PM	118.665	118.695	118.66	118.6894	41619
10/26/2016	12:38 PM	118.675	118.68	118.64	118.66	50966
10/26/2016	12:39 PM	118.69	118.715	118.67	118.68	26135
10/26/2016	12:40 PM	118.72	118.72	118.685	118.685	98296
10/26/2016	12:41 PM	118.71	118.725	118.7	118.72	25767
10/26/2016	12:42 PM	118.725	118.73	118.71	118.71	22380
10/26/2016	12:43 PM	118.72	118.725	118.72	118.72	3974
10/26/2016	12:44 PM	118.72	118.74	118.71	118.72	31490
10/26/2016	12:45 PM	118.72	118.73	118.7	118.715	11398
10/26/2016	12:46 PM	118.72	118.75	118.72	118.72	12139
10/26/2016	12:47 PM	118.72	118.73	118.715	118.73	18706
10/26/2016	12:48 PM	118.69	118.72	118.69	118.72	56514
10/26/2016	12:49 PM	118.7	118.7	118.68	118.687	10936
10/26/2016	12:50 PM	118.72	118.72	118.695	118.7	115088
10/26/2016	12:51 PM	118.795	118.8	118.72	118.72	120601
10/26/2016	12:52 PM	118.76	118.799	118.76	118.799	53243
10/26/2016	12:53 PM	118.75	118.76	118.74	118.75	60282
10/26/2016	12:54 PM	118.75	118.75	118.74	118.745	9830
10/26/2016	12:55 PM	118.75	118.75	118.73	118.74	22052
10/26/2016	12:56 PM	118.74	118.76	118.74	118.74	2700
10/26/2016	12:57 PM	118.72	118.7485	118.71	118.74	23968
10/26/2016	12:58 PM	118.71	118.72	118.7	118.72	28522
10/26/2016	12:59 PM	118.68	118.71	118.67	118.71	5893
10/26/2016	1:00 PM	118.67	118.6773	118.65	118.6773	18247
10/26/2016	1:01 PM	118.68	118.68	118.67	118.679	3350
10/26/2016	1:02 PM	118.68	118.69	118.68	118.69	30555
10/26/2016	1:03 PM	118.72	118.72	118.68	118.68	66527
10/26/2016	1:04 PM	118.72	118.72	118.71	118.72	7412
10/26/2016	1:05 PM	118.71	118.71	118.7	118.71	7214
10/26/2016	1:06 PM	118.69	118.7165	118.69	118.7165	16567
10/26/2016	1:07 PM	118.7	118.7164	118.69	118.69	6545
10/26/2016	1:08 PM	118.66	118.69	118.66	118.69	12825
10/26/2016	1:09 PM	118.64	118.67	118.63	118.66	39824
10/26/2016	1:10 PM	118.57	118.65	118.56	118.65	65466
10/26/2016	1:11 PM	118.56	118.57	118.54	118.56	55509
10/26/2016	1:12 PM	118.58	118.59	118.58	118.58	12629
10/26/2016	1:13 PM	118.59	118.5965	118.57	118.58	5862
10/26/2016	1:14 PM	118.57	118.59	118.57	118.58	21598
10/26/2016	1:15 PM	118.44	118.56	118.44	118.56	94108
10/26/2016	1:16 PM	118.4434	118.46	118.43	118.43	25842
10/26/2016	1:17 PM	118.419	118.45	118.41	118.44	8869
10/26/2016	1:18 PM	118.44	118.46	118.42	118.42	69384
10/26/2016	1:19 PM	118.454	118.47	118.43	118.44	9300
10/26/2016	1:20 PM	118.48	118.48	118.45	118.46	23915
10/26/2016	1:21 PM	118.475	118.48	118.46	118.48	23818
10/26/2016	1:22 PM	118.47	118.48	118.46	118.48	1996
10/26/2016	1:23 PM	118.5	118.5	118.46	118.47	4550
10/26/2016	1:24 PM	118.49	118.51	118.49	118.51	11826
10/26/2016	1:25 PM	118.47	118.4966	118.47	118.4966	3192
10/26/2016	1:26 PM	118.47	118.47	118.46	118.47	9738
10/26/2016	1:27 PM	118.44	118.4658	118.44	118.4658	13171
10/26/2016	1:28 PM	118.49	118.49	118.43	118.44	36403
10/26/2016	1:29 PM	118.47	118.49	118.465	118.49	3505
10/26/2016	1:30 PM	118.46	118.47	118.46	118.46	7560
10/26/2016	1:31 PM	118.44	118.46	118.44	118.46	5030
10/26/2016	1:32 PM	118.45	118.47	118.44	118.44	5955
10/26/2016	1:33 PM	118.419	118.455	118.41	118.45	10667
10/26/2016	1:34 PM	118.42	118.43	118.41	118.411	12685
10/26/2016	1:35 PM	118.42	118.44	118.42	118.42	11532
10/26/2016	1:36 PM	118.38	118.43	118.38	118.42	28435
10/26/2016	1:37 PM	118.4	118.4	118.35	118.379	67303
10/26/2016	1:38 PM	118.4	118.41	118.39	118.401	9062
10/26/2016	1:39 PM	118.3392	118.395	118.33	118.39	35982
10/26/2016	1:40 PM	118.325	118.33	118.3	118.33	136857
10/26/2016	1:41 PM	118.31	118.3297	118.3	118.32	75701
10/26/2016	1:42 PM	118.27	118.32	118.27	118.315	88153
10/26/2016	1:43 PM	118.23	118.281	118.21	118.275	114098
10/26/2016	1:44 PM	118.27	118.27	118.235	118.24	50378
10/26/2016	1:45 PM	118.246	118.26	118.24	118.26	34307
10/26/2016	1:46 PM	118.215	118.24	118.215	118.24	30953
10/26/2016	1:47 PM	118.24	118.2443	118.215	118.22	18372
10/26/2016	1:48 PM	118.27	118.286	118.249	118.25	19724
10/26/2016	1:49 PM	118.27	118.281	118.27	118.27	14600
10/26/2016	1:50 PM	118.28	118.29	118.26	118.2659	36889
10/26/2016	1:51 PM	118.26	118.29	118.26	118.2865	7244
10/26/2016	1:52 PM	118.28	118.28	118.26	118.27	13331
10/26/2016	1:53 PM	118.24	118.28	118.225	118.28	44921
10/26/2016	1:54 PM	118.25	118.25	118.21	118.22	29677
10/26/2016	1:55 PM	118.17	118.25	118.17	118.24	53071
10/26/2016	1:56 PM	118.15	118.1805	118.15	118.17	33222
10/26/2016	1:57 PM	118.13	118.17	118.12	118.16	24972
10/26/2016	1:58 PM	118.1865	118.1915	118.13	118.13	50376
10/26/2016	1:59 PM	118.2381	118.2381	118.185	118.19	27093
10/26/2016	2:00 PM	118.2	118.245	118.19	118.21	14630
10/26/2016	2:01 PM	118.21	118.23	118.2	118.2	84745
10/26/2016	2:02 PM	118.2	118.22	118.2	118.21	16084
10/26/2016	2:03 PM	118.16	118.2	118.16	118.19	9740
10/26/2016	2:04 PM	118.1225	118.16	118.12	118.16	22287
10/26/2016	2:05 PM	118.092	118.134	118.09	118.12	49140
10/26/2016	2:06 PM	118.08	118.0999	118.03	118.0999	122345
10/26/2016	2:07 PM	118.1493	118.15	118.0853	118.0853	14879
10/26/2016	2:08 PM	118.149	118.15	118.12	118.14	15062
10/26/2016	2:09 PM	118.17	118.17	118.15	118.15	56215
10/26/2016	2:10 PM	118.21	118.22	118.15	118.16	143342
10/26/2016	2:11 PM	118.22	118.24	118.18	118.2	39509
10/26/2016	2:12 PM	118.2283	118.23	118.21	118.22	4680
10/26/2016	2:13 PM	118.274	118.28	118.23	118.23	90225
10/26/2016	2:14 PM	118.3	118.3	118.27	118.28	38396
10/26/2016	2:15 PM	118.329	118.329	118.28	118.3	62641
10/26/2016	2:16 PM	118.32	118.34	118.3	118.33	46121
10/26/2016	2:17 PM	118.2792	118.31	118.275	118.31	20063
10/26/2016	2:18 PM	118.27	118.28	118.25	118.275	11911
10/26/2016	2:19 PM	118.261	118.27	118.25	118.27	9010
10/26/2016	2:20 PM	118.24	118.2669	118.24	118.26	24287
10/26/2016	2:21 PM	118.26	118.27	118.23	118.24	15444
10/26/2016	2:22 PM	118.23	118.28	118.23	118.27	10215
10/26/2016	2:23 PM	118.24	118.25	118.23	118.23	2900
10/26/2016	2:24 PM	118.22	118.25	118.22	118.24	8250
10/26/2016	2:25 PM	118.215	118.24	118.21	118.23	15996
10/26/2016	2:26 PM	118.24	118.27	118.205	118.21	35617
10/26/2016	2:27 PM	118.225	118.23	118.21	118.23	4637
10/26/2016	2:28 PM	118.27	118.27	118.2375	118.24	7181
10/26/2016	2:29 PM	118.26	118.2734	118.245	118.27	30144
10/26/2016	2:30 PM	118.24	118.27	118.24	118.259	20875
10/26/2016	2:31 PM	118.25	118.28	118.24	118.245	15011
10/26/2016	2:32 PM	118.25	118.266	118.235	118.25	6814
10/26/2016	2:33 PM	118.25	118.25	118.24	118.245	6578
10/26/2016	2:34 PM	118.232	118.245	118.23	118.24	2344
10/26/2016	2:35 PM	118.27	118.27	118.23	118.23	19248
10/26/2016	2:36 PM	118.245	118.28	118.245	118.275	10093
10/26/2016	2:37 PM	118.295	118.295	118.24	118.2425	22415
10/26/2016	2:38 PM	118.3	118.3041	118.28	118.29	48310
10/26/2016	2:39 PM	118.345	118.35	118.3	118.3	46075
10/26/2016	2:40 PM	118.345	118.36	118.32	118.34	21685
10/26/2016	2:41 PM	118.365	118.37	118.33	118.34	39710
10/26/2016	2:42 PM	118.36	118.39	118.36	118.37	113259
10/26/2016	2:43 PM	118.36	118.37	118.3494	118.365	28840
10/26/2016	2:44 PM	118.38	118.385	118.3694	118.375	68144
10/26/2016	2:45 PM	118.36	118.38	118.36	118.38	22159
10/26/2016	2:46 PM	118.4128	118.4128	118.37	118.37	16742
10/26/2016	2:47 PM	118.38	118.416	118.37	118.416	5912
10/26/2016	2:48 PM	118.35	118.38	118.35	118.38	8883
10/26/2016	2:49 PM	118.36	118.378	118.34	118.35	32960
10/26/2016	2:50 PM	118.34	118.37	118.34	118.36	6899
10/26/2016	2:51 PM	118.31	118.34	118.3	118.34	7548
10/26/2016	2:52 PM	118.3	118.32	118.3	118.32	17103
10/26/2016	2:53 PM	118.319	118.3264	118.3	118.3	17025
10/26/2016	2:54 PM	118.34	118.34	118.31	118.31	7113
10/26/2016	2:55 PM	118.32	118.34	118.32	118.34	7046
10/26/2016	2:56 PM	118.345	118.35	118.31	118.32	9918
10/26/2016	2:57 PM	118.3494	118.36	118.34	118.35	4219
10/26/2016	2:58 PM	118.43	118.44	118.35	118.35	75816
10/26/2016	2:59 PM	118.46	118.47	118.43	118.43	63728
10/26/2016	3:00 PM	118.44	118.48	118.44	118.48	39665
10/26/2016	3:01 PM	118.42	118.44	118.42	118.44	12639
10/26/2016	3:02 PM	118.42	118.429	118.41	118.42	8187
10/26/2016	3:03 PM	118.398	118.42	118.39	118.42	11044
10/26/2016	3:04 PM	118.3983	118.4	118.39	118.3966	4975
10/26/2016	3:05 PM	118.38	118.4	118.38	118.4	115074
10/26/2016	3:06 PM	118.39	118.39	118.37	118.38	3785
10/26/2016	3:07 PM	118.4	118.4086	118.38	118.39	5424
10/26/2016	3:08 PM	118.36	118.3958	118.35	118.3958	6945
10/26/2016	3:09 PM	118.35	118.35	118.33	118.35	56421
10/26/2016	3:10 PM	118.36	118.365	118.3435	118.35	8097
10/26/2016	3:11 PM	118.36	118.3741	118.36	118.37	7570
10/26/2016	3:12 PM	118.35	118.37	118.34	118.3687	12120
10/26/2016	3:13 PM	118.36	118.3694	118.35	118.35	3493
10/26/2016	3:14 PM	118.38	118.38	118.36	118.37	6916
10/26/2016	3:15 PM	118.4	118.4	118.37	118.38	6868
10/26/2016	3:16 PM	118.39	118.4	118.39	118.4	12078
10/26/2016	3:17 PM	118.44	118.4459	118.3966	118.4	76496
10/26/2016	3:18 PM	118.39	118.44	118.39	118.43	11576
10/26/2016	3:19 PM	118.42	118.43	118.4	118.4	13383
10/26/2016	3:20 PM	118.41	118.42	118.4	118.41	3909
10/26/2016	3:21 PM	118.44	118.4499	118.4	118.419	11628
10/26/2016	3:22 PM	118.447	118.45	118.4359	118.4445	17959
10/26/2016	3:23 PM	118.48	118.51	118.44	118.44	51481
10/26/2016	3:24 PM	118.46	118.48	118.45	118.48	17653
10/26/2016	3:25 PM	118.49	118.5	118.46	118.46	20879
10/26/2016	3:26 PM	118.47	118.5	118.47	118.49	8971
10/26/2016	3:27 PM	118.4846	118.49	118.46	118.4799	13929
10/26/2016	3:28 PM	118.46	118.49	118.44	118.49	6451
10/26/2016	3:29 PM	118.45	118.47	118.45	118.46	25878
10/26/2016	3:30 PM	118.44	118.49	118.43	118.46	42664
10/26/2016	3:31 PM	118.44	118.45	118.435	118.44	12035
10/26/2016	3:32 PM	118.4701	118.48	118.4301	118.44	43132
10/26/2016	3:33 PM	118.48	118.48	118.46	118.47	18250
10/26/2016	3:34 PM	118.48	118.5	118.48	118.49	16115
10/26/2016	3:35 PM	118.46	118.48	118.45	118.48	11268
10/26/2016	3:36 PM	118.44	118.46	118.4328	118.46	11453
10/26/2016	3:37 PM	118.4236	118.44	118.42	118.44	135977
10/26/2016	3:38 PM	118.41	118.43	118.4	118.42	109726
10/26/2016	3:39 PM	118.425	118.43	118.41	118.41	147665
10/26/2016	3:40 PM	118.42	118.43	118.42	118.425	75099
10/26/2016	3:41 PM	118.41	118.421	118.39	118.421	39423
10/26/2016	3:42 PM	118.41	118.42	118.39	118.41	32107
10/26/2016	3:43 PM	118.39	118.41	118.3899	118.405	23218
10/26/2016	3:44 PM	118.45	118.45	118.39	118.39	29598
10/26/2016	3:45 PM	118.465	118.47	118.45	118.45	27407
10/26/2016	3:46 PM	118.513	118.53	118.47	118.47	67334
10/26/2016	3:47 PM	118.49	118.52	118.48	118.51	72869
10/26/2016	3:48 PM	118.47	118.5	118.46	118.49	86554
10/26/2016	3:49 PM	118.455	118.49	118.44	118.48	67711
10/26/2016	3:50 PM	118.43	118.47	118.43	118.455	98939
10/26/2016	3:51 PM	118.445	118.46	118.42	118.43	81057
10/26/2016	3:52 PM	118.395	118.4459	118.39	118.445	154670
10/26/2016	3:53 PM	118.385	118.41	118.38	118.395	109193
10/26/2016	3:54 PM	118.395	118.4	118.38	118.385	41338
10/26/2016	3:55 PM	118.355	118.395	118.35	118.395	150977
10/26/2016	3:56 PM	118.34	118.37	118.34	118.36	349412
10/26/2016	3:57 PM	118.385	118.385	118.345	118.35	246925
10/26/2016	3:58 PM	118.36	118.39	118.36	118.39	227765
10/26/2016	3:59 PM	118.36	118.38	118.35	118.36	474899
10/26/2016	4:00 PM	118.38	118.425	118.35	118.355	962271
10/27/2016	9:31 AM	118.94	118.99	118.88	118.89	216280
10/27/2016	9:32 AM	118.96	118.97	118.89	118.95	176157
10/27/2016	9:33 AM	118.89	118.97	118.88	118.95	78788
10/27/2016	9:34 AM	118.86	118.93	118.86	118.89	53748
10/27/2016	9:35 AM	118.88	118.88	118.85	118.86	47134
10/27/2016	9:36 AM	118.9	118.9	118.84	118.881	120888
10/27/2016	9:37 AM	118.91	118.91	118.87	118.9	87156
10/27/2016	9:38 AM	118.88	118.91	118.78	118.91	120637
10/27/2016	9:39 AM	118.86	118.92	118.84	118.88	65458
10/27/2016	9:40 AM	118.8	118.86	118.78	118.85	50933
10/27/2016	9:41 AM	118.74	118.8	118.72	118.8	127324
10/27/2016	9:42 AM	118.72	118.78	118.72	118.74	29578
10/27/2016	9:43 AM	118.76	118.79	118.7	118.71	66037
10/27/2016	9:44 AM	118.75	118.79	118.74	118.76	100067
10/27/2016	9:45 AM	118.77	118.7824	118.75	118.78	70652
10/27/2016	9:46 AM	118.76	118.78	118.74	118.77	42714
10/27/2016	9:47 AM	118.81	118.82	118.7401	118.75	55345
10/27/2016	9:48 AM	118.8	118.83	118.8	118.81	25646
10/27/2016	9:49 AM	118.72	118.81	118.714	118.8	30753
10/27/2016	9:50 AM	118.65	118.75	118.6332	118.73	95199
10/27/2016	9:51 AM	118.67	118.69	118.64	118.64	28060
10/27/2016	9:52 AM	118.68	118.75	118.665	118.67	60610
10/27/2016	9:53 AM	118.71	118.71	118.67	118.69	49629
10/27/2016	9:54 AM	118.72	118.73	118.691	118.71	27926
10/27/2016	9:55 AM	118.72	118.72	118.69	118.72	55857
10/27/2016	9:56 AM	118.75	118.78	118.71	118.725	65010
10/27/2016	9:57 AM	118.75	118.75	118.73	118.7495	21198
10/27/2016	9:58 AM	118.75	118.77	118.741	118.77	22429
10/27/2016	9:59 AM	118.74	118.755	118.72	118.755	10394
10/27/2016	10:00 AM	118.76	118.79	118.75	118.75	66012
10/27/2016	10:01 AM	118.72	118.7633	118.71	118.76	21831
10/27/2016	10:02 AM	118.72	118.74	118.705	118.73	25464
10/27/2016	10:03 AM	118.76	118.77	118.71	118.71	6624
10/27/2016	10:04 AM	118.65	118.75	118.64	118.75	25709
10/27/2016	10:05 AM	118.62	118.65	118.58	118.64	67647
10/27/2016	10:06 AM	118.72	118.72	118.62	118.62	20799
10/27/2016	10:07 AM	118.68	118.73	118.68	118.73	52733
10/27/2016	10:08 AM	118.65	118.67	118.64	118.66	7281
10/27/2016	10:09 AM	118.59	118.65	118.59	118.65	16262
10/27/2016	10:10 AM	118.55	118.58	118.52	118.58	86493
10/27/2016	10:11 AM	118.47	118.57	118.45	118.5565	38460
10/27/2016	10:12 AM	118.51	118.51	118.435	118.47	67703
10/27/2016	10:13 AM	118.55	118.55	118.5	118.5	15305
10/27/2016	10:14 AM	118.5044	118.55	118.5	118.55	9640
10/27/2016	10:15 AM	118.4799	118.52	118.47	118.5	20589
10/27/2016	10:16 AM	118.5	118.51	118.45	118.48	9265
10/27/2016	10:17 AM	118.505	118.54	118.49	118.5	56214
10/27/2016	10:18 AM	118.51	118.52	118.48	118.52	51678
10/27/2016	10:19 AM	118.5	118.52	118.47	118.5	24423
10/27/2016	10:20 AM	118.38	118.5	118.35	118.5	117065
10/27/2016	10:21 AM	118.38	118.41	118.37	118.39	20809
10/27/2016	10:22 AM	118.3	118.38	118.27	118.38	65969
10/27/2016	10:23 AM	118.25	118.3	118.24	118.3	65316
10/27/2016	10:24 AM	118.32	118.32	118.235	118.24	46749
10/27/2016	10:25 AM	118.26	118.31	118.255	118.31	40001
10/27/2016	10:26 AM	118.27	118.28	118.225	118.25	31830
10/27/2016	10:27 AM	118.29	118.31	118.27	118.275	14777
10/27/2016	10:28 AM	118.26	118.3	118.24	118.29	39768
10/27/2016	10:29 AM	118.28	118.29	118.25	118.26	28254
10/27/2016	10:30 AM	118.31	118.33	118.2633	118.27	116041
10/27/2016	10:31 AM	118.31	118.34	118.3	118.31	35504
10/27/2016	10:32 AM	118.3154	118.34	118.3	118.3	40050
10/27/2016	10:33 AM	118.35	118.36	118.32	118.32	21578
10/27/2016	10:34 AM	118.3551	118.3625	118.323	118.34	53746
10/27/2016	10:35 AM	118.34	118.36	118.33	118.35	9682
10/27/2016	10:36 AM	118.2352	118.33	118.2	118.33	53402
10/27/2016	10:37 AM	118.2	118.23	118.17	118.23	71137
10/27/2016	10:38 AM	118.261	118.29	118.1999	118.2051	26509
10/27/2016	10:39 AM	118.2	118.26	118.17	118.26	45402
10/27/2016	10:40 AM	118.13	118.2	118.04	118.19	147693
10/27/2016	10:41 AM	118.18	118.19	118.11	118.12	85781
10/27/2016	10:42 AM	118.1473	118.185	118.14	118.18	88252
10/27/2016	10:43 AM	118.15	118.16	118.1188	118.15	62258
10/27/2016	10:44 AM	118.14	118.169	118.13	118.13	39245
10/27/2016	10:45 AM	118.19	118.2	118.12	118.14	28308
10/27/2016	10:46 AM	118.215	118.23	118.18	118.19	55773
10/27/2016	10:47 AM	118.22	118.24	118.21	118.21	72606
10/27/2016	10:48 AM	118.199	118.21	118.17	118.21	23313
10/27/2016	10:49 AM	118.219	118.219	118.1933	118.2	21965
10/27/2016	10:50 AM	118.23	118.25	118.21	118.21	26123
10/27/2016	10:51 AM	118.26	118.26	118.22	118.23	8333
10/27/2016	10:52 AM	118.27	118.28	118.23	118.25	23588
10/27/2016	10:53 AM	118.25	118.27	118.23	118.2636	28725
10/27/2016	10:54 AM	118.2391	118.25	118.23	118.245	33542
10/27/2016	10:55 AM	118.24	118.265	118.23	118.23	14660
10/27/2016	10:56 AM	118.135	118.245	118.13	118.24	92874
10/27/2016	10:57 AM	118.14	118.165	118.13	118.13	47575
10/27/2016	10:58 AM	118.13	118.17	118.13	118.15	20174
10/27/2016	10:59 AM	118.11	118.14	118.11	118.13	28100
10/27/2016	11:00 AM	118.15	118.15	118.095	118.11	18524
10/27/2016	11:01 AM	118.15	118.19	118.1266	118.15	82487
10/27/2016	11:02 AM	118.1	118.17	118.09	118.14	18734
10/27/2016	11:03 AM	118.17	118.17	118.1	118.1	24500
10/27/2016	11:04 AM	118.16	118.2	118.15	118.17	15359
10/27/2016	11:05 AM	118.13	118.16	118.13	118.16	15464
10/27/2016	11:06 AM	118.1483	118.153	118.12	118.13	14844
10/27/2016	11:07 AM	118.16	118.16	118.14	118.14	17688
10/27/2016	11:08 AM	118.18	118.19	118.1433	118.16	30308
10/27/2016	11:09 AM	118.2599	118.27	118.19	118.19	102953
10/27/2016	11:10 AM	118.26	118.27	118.23	118.26	37185
10/27/2016	11:11 AM	118.25	118.27	118.25	118.26	27216
10/27/2016	11:12 AM	118.22	118.25	118.22	118.25	90280
10/27/2016	11:13 AM	118.21	118.22	118.205	118.22	29823
10/27/2016	11:14 AM	118.23	118.23	118.19	118.21	15650
10/27/2016	11:15 AM	118.21	118.24	118.2	118.23	10349
10/27/2016	11:16 AM	118.2249	118.23	118.18	118.21	27650
10/27/2016	11:17 AM	118.23	118.23	118.21	118.23	2768
10/27/2016	11:18 AM	118.28	118.29	118.24	118.24	20305
10/27/2016	11:19 AM	118.24	118.27	118.24	118.27	24137
10/27/2016	11:20 AM	118.27	118.28	118.24	118.25	28078
10/27/2016	11:21 AM	118.279	118.29	118.265	118.265	77708
10/27/2016	11:22 AM	118.28	118.29	118.265	118.27	128202
10/27/2016	11:23 AM	118.28	118.3057	118.271	118.29	8638
10/27/2016	11:24 AM	118.2801	118.31	118.28	118.28	19979
10/27/2016	11:25 AM	118.27	118.29	118.251	118.28	41467
10/27/2016	11:26 AM	118.265	118.2762	118.26	118.27	16927
10/27/2016	11:27 AM	118.2308	118.2599	118.2299	118.25	15334
10/27/2016	11:28 AM	118.26	118.28	118.24	118.24	43200
10/27/2016	11:29 AM	118.32	118.34	118.28	118.28	18278
10/27/2016	11:30 AM	118.29	118.3364	118.28	118.32	75262
10/27/2016	11:31 AM	118.31	118.31	118.28	118.29	21116
10/27/2016	11:32 AM	118.2698	118.305	118.2698	118.305	29699
10/27/2016	11:33 AM	118.309	118.31	118.27	118.275	17309
10/27/2016	11:34 AM	118.28	118.31	118.28	118.3	31565
10/27/2016	11:35 AM	118.21	118.28	118.191	118.28	42784
10/27/2016	11:36 AM	118.23	118.25	118.22	118.22	34229
10/27/2016	11:37 AM	118.16	118.22	118.16	118.22	12159
10/27/2016	11:38 AM	118.16	118.17	118.13	118.17	69986
10/27/2016	11:39 AM	118.145	118.17	118.145	118.151	25842
10/27/2016	11:40 AM	118.19	118.2	118.14	118.15	8830
10/27/2016	11:41 AM	118.14	118.18	118.14	118.18	9707
10/27/2016	11:42 AM	118.13	118.1448	118.11	118.1448	49843
10/27/2016	11:43 AM	118.15	118.16	118.1325	118.14	4607
10/27/2016	11:44 AM	118.19	118.2	118.14	118.15	65018
10/27/2016	11:45 AM	118.21	118.23	118.19	118.19	77294
10/27/2016	11:46 AM	118.249	118.26	118.22	118.22	35102
10/27/2016	11:47 AM	118.24	118.25	118.23	118.25	14483
10/27/2016	11:48 AM	118.24	118.2417	118.23	118.24	4776
10/27/2016	11:49 AM	118.17	118.23	118.17	118.23	6093
10/27/2016	11:50 AM	118.19	118.22	118.165	118.17	25354
10/27/2016	11:51 AM	118.2292	118.231	118.2	118.2	11764
10/27/2016	11:52 AM	118.14	118.21	118.14	118.21	33501
10/27/2016	11:53 AM	118.19	118.19	118.149	118.149	20044
10/27/2016	11:54 AM	118.17	118.2	118.17	118.19	6753
10/27/2016	11:55 AM	118.17	118.18	118.17	118.17	4100
10/27/2016	11:56 AM	118.24	118.25	118.18	118.18	44257
10/27/2016	11:57 AM	118.34	118.36	118.255	118.255	96600
10/27/2016	11:58 AM	118.38	118.3999	118.331	118.331	32366
10/27/2016	11:59 AM	118.41	118.41	118.35	118.379	59075
10/27/2016	12:00 PM	118.42	118.46	118.4	118.42	43162
10/27/2016	12:01 PM	118.44	118.44	118.41	118.42	28733
10/27/2016	12:02 PM	118.4301	118.47	118.43	118.43	72080
10/27/2016	12:03 PM	118.42	118.45	118.41	118.44	9900
10/27/2016	12:04 PM	118.4	118.42	118.384	118.42	13965
10/27/2016	12:05 PM	118.3996	118.4099	118.39	118.4099	34377
10/27/2016	12:06 PM	118.43	118.4396	118.4	118.4	19394
10/27/2016	12:07 PM	118.42	118.44	118.41	118.44	15888
10/27/2016	12:08 PM	118.4196	118.44	118.4196	118.42	9620
10/27/2016	12:09 PM	118.4	118.41	118.39	118.4	11026
10/27/2016	12:10 PM	118.39	118.41	118.39	118.4	14722
10/27/2016	12:11 PM	118.44	118.441	118.4	118.4	27099
10/27/2016	12:12 PM	118.39	118.42	118.39	118.42	7024
10/27/2016	12:13 PM	118.38	118.415	118.38	118.4	6916
10/27/2016	12:14 PM	118.4	118.4	118.38	118.38	16319
10/27/2016	12:15 PM	118.41	118.41	118.39	118.4	8489
10/27/2016	12:16 PM	118.41	118.46	118.41	118.42	11773
10/27/2016	12:17 PM	118.36	118.411	118.35	118.411	13176
10/27/2016	12:18 PM	118.385	118.39	118.35	118.36	105246
10/27/2016	12:19 PM	118.3788	118.39	118.3788	118.38	36910
10/27/2016	12:20 PM	118.37	118.39	118.37	118.38	9704
10/27/2016	12:21 PM	118.369	118.38	118.36	118.38	4786
10/27/2016	12:22 PM	118.346	118.37	118.32	118.37	9234
10/27/2016	12:23 PM	118.33	118.34	118.3	118.34	7448
10/27/2016	12:24 PM	118.32	118.331	118.32	118.33	6950
10/27/2016	12:25 PM	118.3	118.32	118.29	118.3192	21366
10/27/2016	12:26 PM	118.32	118.34	118.3	118.3	11127
10/27/2016	12:27 PM	118.33	118.34	118.32	118.33	9132
10/27/2016	12:28 PM	118.32	118.335	118.31	118.33	6524
10/27/2016	12:29 PM	118.35	118.37	118.33	118.34	9671
10/27/2016	12:30 PM	118.35	118.36	118.33	118.35	4227
10/27/2016	12:31 PM	118.32	118.35	118.31	118.35	5429
10/27/2016	12:32 PM	118.34	118.34	118.31	118.3265	17547
10/27/2016	12:33 PM	118.34	118.34	118.325	118.33	14516
10/27/2016	12:34 PM	118.33	118.36	118.33	118.35	6846
10/27/2016	12:35 PM	118.28	118.32	118.28	118.32	58630
10/27/2016	12:36 PM	118.2859	118.3	118.28	118.28	16616
10/27/2016	12:37 PM	118.28	118.29	118.28	118.2883	4502
10/27/2016	12:38 PM	118.179	118.27	118.16	118.27	32784
10/27/2016	12:39 PM	118.18	118.19	118.15	118.185	27063
10/27/2016	12:40 PM	118.2	118.22	118.18	118.18	44232
10/27/2016	12:41 PM	118.18	118.21	118.18	118.2	10400
10/27/2016	12:42 PM	118.09	118.18	118.08	118.18	17010
10/27/2016	12:43 PM	118.13	118.13	118.0957	118.0957	9229
10/27/2016	12:44 PM	118.12	118.13	118.12	118.129	2935
10/27/2016	12:45 PM	118.11	118.13	118.11	118.12	8990
10/27/2016	12:46 PM	118.1	118.11	118.09	118.1	12672
10/27/2016	12:47 PM	118.09	118.11	118.085	118.1	21207
10/27/2016	12:48 PM	118.09	118.1	118.08	118.1	19478
10/27/2016	12:49 PM	118.1366	118.1366	118.09	118.0909	49745
10/27/2016	12:50 PM	118.148	118.148	118.12	118.13	3384
10/27/2016	12:51 PM	118.12	118.13	118.11	118.13	21285
10/27/2016	12:52 PM	118.1301	118.14	118.12	118.12	4400
10/27/2016	12:53 PM	118.1	118.13	118.09	118.13	7887
10/27/2016	12:54 PM	118.1299	118.13	118.09	118.09	20894
10/27/2016	12:55 PM	118.1059	118.13	118.1059	118.126	25832
10/27/2016	12:56 PM	118.139	118.14	118.1001	118.1001	21865
10/27/2016	12:57 PM	118.1	118.14	118.09	118.14	29679
10/27/2016	12:58 PM	118.15	118.16	118.11	118.11	22517
10/27/2016	12:59 PM	118.15	118.17	118.15	118.16	38733
10/27/2016	1:00 PM	118.14	118.16	118.1299	118.16	34326
10/27/2016	1:01 PM	118.14	118.16	118.14	118.14	61625
10/27/2016	1:02 PM	118.16	118.17	118.15	118.15	26905
10/27/2016	1:03 PM	118.1299	118.17	118.1299	118.151	28908
10/27/2016	1:04 PM	118.1189	118.13	118.11	118.13	13577
10/27/2016	1:05 PM	118.14	118.14	118.11	118.11	18700
10/27/2016	1:06 PM	118.102	118.14	118.1	118.14	8015
10/27/2016	1:07 PM	118.09	118.1099	118.0882	118.101	23360
10/27/2016	1:08 PM	118.07	118.12	118.07	118.1	24367
10/27/2016	1:09 PM	118.07	118.09	118.06	118.07	63854
10/27/2016	1:10 PM	118.01	118.07	117.9805	118.07	127011
10/27/2016	1:11 PM	118.05	118.05	118.01	118.01	60704
10/27/2016	1:12 PM	118.02	118.05	118.0196	118.05	19136
10/27/2016	1:13 PM	118.07	118.071	118.02	118.02	14709
10/27/2016	1:14 PM	118.06	118.08	118.06	118.07	25325
10/27/2016	1:15 PM	118.07	118.08	118.06	118.06	7648
10/27/2016	1:16 PM	118.099	118.1	118.07	118.07	13046
10/27/2016	1:17 PM	118.11	118.11	118.083	118.0999	22249
10/27/2016	1:18 PM	118.1489	118.1501	118.11	118.11	18057
10/27/2016	1:19 PM	118.11	118.15	118.1	118.149	25469
10/27/2016	1:20 PM	118.1201	118.135	118.1	118.105	12636
10/27/2016	1:21 PM	118.14	118.149	118.1136	118.12	10466
10/27/2016	1:22 PM	118.1	118.14	118.0887	118.13	25046
10/27/2016	1:23 PM	118.14	118.14	118.1	118.1	3650
10/27/2016	1:24 PM	118.14	118.155	118.14	118.145	15228
10/27/2016	1:25 PM	118.13	118.141	118.13	118.14	15456
10/27/2016	1:26 PM	118.13	118.1366	118.12	118.13	9799
10/27/2016	1:27 PM	118.1	118.1353	118.1	118.13	6693
10/27/2016	1:28 PM	118.125	118.125	118.1	118.1	5600
10/27/2016	1:29 PM	118.13	118.14	118.12	118.12	20842
10/27/2016	1:30 PM	118.1425	118.145	118.12	118.1264	50539
10/27/2016	1:31 PM	118.13	118.15	118.13	118.145	14651
10/27/2016	1:32 PM	118.0956	118.125	118.09	118.12	6811
10/27/2016	1:33 PM	118.12	118.12	118.09	118.09	202266
10/27/2016	1:34 PM	118.09	118.13	118.09	118.12	13684
10/27/2016	1:35 PM	118.095	118.1	118.08	118.09	15283
10/27/2016	1:36 PM	118.12	118.12	118.095	118.1	56311
10/27/2016	1:37 PM	118.16	118.17	118.12	118.12	70387
10/27/2016	1:38 PM	118.18	118.2	118.17	118.17	35596
10/27/2016	1:39 PM	118.21	118.21	118.17	118.18	24388
10/27/2016	1:40 PM	118.23	118.231	118.19	118.2	18804
10/27/2016	1:41 PM	118.19	118.23	118.18	118.23	6725
10/27/2016	1:42 PM	118.17	118.17	118.15	118.17	4595
10/27/2016	1:43 PM	118.17	118.17	118.1544	118.17	5938
10/27/2016	1:44 PM	118.14	118.17	118.139	118.17	89849
10/27/2016	1:45 PM	118.149	118.15	118.13	118.14	46674
10/27/2016	1:46 PM	118.1515	118.169	118.14	118.141	7591
10/27/2016	1:47 PM	118.14	118.1699	118.13	118.161	7871
10/27/2016	1:48 PM	118.0911	118.14	118.09	118.14	53878
10/27/2016	1:49 PM	118.1166	118.13	118.1	118.1	11127
10/27/2016	1:50 PM	118.09	118.1159	118.08	118.1159	6604
10/27/2016	1:51 PM	118.11	118.11	118.08	118.08	8605
10/27/2016	1:52 PM	118.13	118.13	118.1156	118.1156	3435
10/27/2016	1:53 PM	118.14	118.15	118.12	118.12	16410
10/27/2016	1:54 PM	118.145	118.16	118.14	118.15	4617
10/27/2016	1:55 PM	118.135	118.15	118.12	118.15	5127
10/27/2016	1:56 PM	118.16	118.17	118.1212	118.15	9160
10/27/2016	1:57 PM	118.13	118.165	118.13	118.165	46475
10/27/2016	1:58 PM	118.13	118.15	118.13	118.13	35867
10/27/2016	1:59 PM	118.12	118.1566	118.12	118.14	20528
10/27/2016	2:00 PM	118.13	118.135	118.111	118.12	5468
10/27/2016	2:01 PM	118.139	118.1451	118.13	118.14	5375
10/27/2016	2:02 PM	118.17	118.19	118.13	118.13	19711
10/27/2016	2:03 PM	118.18	118.18	118.17	118.18	11866
10/27/2016	2:04 PM	118.2199	118.2199	118.17	118.179	9722
10/27/2016	2:05 PM	118.18	118.21	118.17	118.21	7352
10/27/2016	2:06 PM	118.18	118.2	118.18	118.18	3100
10/27/2016	2:07 PM	118.18	118.19	118.18	118.18	12771
10/27/2016	2:08 PM	118.16	118.19	118.157	118.179	4230
10/27/2016	2:09 PM	118.18	118.2	118.17	118.1815	39128
10/27/2016	2:10 PM	118.14	118.2	118.1262	118.1634	37633
10/27/2016	2:11 PM	118.13	118.15	118.12	118.1399	11485
10/27/2016	2:12 PM	118.14	118.15	118.13	118.14	9115
10/27/2016	2:13 PM	118.24	118.24	118.14	118.14	18585
10/27/2016	2:14 PM	118.23	118.27	118.22	118.24	11335
10/27/2016	2:15 PM	118.259	118.27	118.245	118.245	7222
10/27/2016	2:16 PM	118.26	118.2798	118.25	118.2515	13274
10/27/2016	2:17 PM	118.24	118.29	118.24	118.275	23154
10/27/2016	2:18 PM	118.24	118.2546	118.2206	118.25	8910
10/27/2016	2:19 PM	118.24	118.247	118.23	118.23	7328
10/27/2016	2:20 PM	118.2247	118.25	118.2142	118.25	12749
10/27/2016	2:21 PM	118.21	118.22	118.1985	118.22	9815
10/27/2016	2:22 PM	118.2	118.22	118.19	118.22	41832
10/27/2016	2:23 PM	118.2	118.2181	118.19	118.2	15586
10/27/2016	2:24 PM	118.21	118.22	118.21	118.21	54255
10/27/2016	2:25 PM	118.1459	118.21	118.14	118.2	21427
10/27/2016	2:26 PM	118.21	118.22	118.14	118.145	18651
10/27/2016	2:27 PM	118.18	118.2	118.18	118.2	4585
10/27/2016	2:28 PM	118.16	118.18	118.16	118.18	2822
10/27/2016	2:29 PM	118.14	118.17	118.14	118.16	5353
10/27/2016	2:30 PM	118.1799	118.1999	118.15	118.15	11582
10/27/2016	2:31 PM	118.18	118.18	118.14	118.16	11063
10/27/2016	2:32 PM	118.1565	118.18	118.1535	118.17	1340
10/27/2016	2:33 PM	118.13	118.16	118.13	118.16	20838
10/27/2016	2:34 PM	118.07	118.13	118.07	118.13	41046
10/27/2016	2:35 PM	118.08	118.0989	118.06	118.06	22289
10/27/2016	2:36 PM	118.01	118.08	118	118.08	82750
10/27/2016	2:37 PM	118.08	118.08	118	118.01	40184
10/27/2016	2:38 PM	118.0615	118.08	118.05	118.068	18750
10/27/2016	2:39 PM	118.09	118.11	118.0653	118.0653	28350
10/27/2016	2:40 PM	118.07	118.1	118.07	118.09	7323
10/27/2016	2:41 PM	118.052	118.07	118.052	118.07	10463
10/27/2016	2:42 PM	118.07	118.0753	118.04	118.0753	9905
10/27/2016	2:43 PM	118.07	118.09	118.07	118.08	7237
10/27/2016	2:44 PM	118.0666	118.1	118.06	118.09	4891
10/27/2016	2:45 PM	118.0399	118.07	118.03	118.06	14390
10/27/2016	2:46 PM	118.05	118.0668	118.04	118.04	7008
10/27/2016	2:47 PM	118.03	118.05	118.0141	118.05	18883
10/27/2016	2:48 PM	118.03	118.05	118.03	118.036	6857
10/27/2016	2:49 PM	118.01	118.03	118	118.025	57351
10/27/2016	2:50 PM	118.02	118.02	117.98	118.01	28630
10/27/2016	2:51 PM	118.01	118.03	118.01	118.03	7357
10/27/2016	2:52 PM	117.97	118.0265	117.95	118.02	56850
10/27/2016	2:53 PM	118	118.005	117.96	117.971	18275
10/27/2016	2:54 PM	118.015	118.0189	117.98	118	8959
10/27/2016	2:55 PM	118.02	118.02	118.007	118.0179	4977
10/27/2016	2:56 PM	118.01	118.02	118.0001	118.01	21590
10/27/2016	2:57 PM	118.0047	118.01	117.99	118	32759
10/27/2016	2:58 PM	118.01	118.02	118	118.02	20457
10/27/2016	2:59 PM	117.97	118.01	117.97	118.0011	8290
10/27/2016	3:00 PM	118.02	118.02	117.97	117.98	12779
10/27/2016	3:01 PM	118.05	118.06	118.02	118.02	27447
10/27/2016	3:02 PM	118.0294	118.05	118.02	118.05	22425
10/27/2016	3:03 PM	118.05	118.055	118.015	118.02	12847
10/27/2016	3:04 PM	118.025	118.0406	118.025	118.04	8912
10/27/2016	3:05 PM	118.02	118.05	118.02	118.03	11025
10/27/2016	3:06 PM	118.0306	118.04	118.01	118.02	10677
10/27/2016	3:07 PM	118.01	118.049	118.01	118.03	3418
10/27/2016	3:08 PM	117.99	118.01	117.98	118.01	17277
10/27/2016	3:09 PM	118.02	118.02	117.98	117.99	15963
10/27/2016	3:10 PM	118	118.02	118	118.02	5587
10/27/2016	3:11 PM	117.97	117.992	117.96	117.992	25483
10/27/2016	3:12 PM	117.971	117.98	117.97	117.9764	12896
10/27/2016	3:13 PM	117.9301	117.97	117.93	117.97	16324
10/27/2016	3:14 PM	117.91	117.95	117.9	117.94	168294
10/27/2016	3:15 PM	117.8608	117.91	117.84	117.9004	219570
10/27/2016	3:16 PM	117.8139	117.875	117.81	117.875	88714
10/27/2016	3:17 PM	117.77	117.83	117.74	117.82	177268
10/27/2016	3:18 PM	117.7101	117.79	117.7	117.77	136567
10/27/2016	3:19 PM	117.7191	117.75	117.705	117.71	84643
10/27/2016	3:20 PM	117.68	117.7266	117.67	117.715	36452
10/27/2016	3:21 PM	117.6906	117.73	117.68	117.68	26173
10/27/2016	3:22 PM	117.7	117.72	117.69	117.7	21720
10/27/2016	3:23 PM	117.705	117.725	117.695	117.7051	20186
10/27/2016	3:24 PM	117.74	117.745	117.7	117.705	34466
10/27/2016	3:25 PM	117.735	117.74	117.73	117.74	28214
10/27/2016	3:26 PM	117.735	117.75	117.72	117.7389	50972
10/27/2016	3:27 PM	117.765	117.7725	117.72	117.73	51547
10/27/2016	3:28 PM	117.76	117.79	117.76	117.76	35048
10/27/2016	3:29 PM	117.75	117.77	117.75	117.765	43285
10/27/2016	3:30 PM	117.77	117.79	117.75	117.76	90801
10/27/2016	3:31 PM	117.77	117.78	117.7606	117.77	12989
10/27/2016	3:32 PM	117.78	117.7806	117.765	117.77	32821
10/27/2016	3:33 PM	117.81	117.811	117.76	117.78	156430
10/27/2016	3:34 PM	117.83	117.85	117.81	117.81	110712
10/27/2016	3:35 PM	117.81	117.83	117.81	117.83	29034
10/27/2016	3:36 PM	117.85	117.88	117.812	117.8134	193160
10/27/2016	3:37 PM	117.8562	117.86	117.85	117.86	29737
10/27/2016	3:38 PM	117.84	117.86	117.82	117.86	19404
10/27/2016	3:39 PM	117.86	117.86	117.8199	117.83	15720
10/27/2016	3:40 PM	117.85	117.88	117.84	117.855	37190
10/27/2016	3:41 PM	117.87	117.88	117.85	117.85	36666
10/27/2016	3:42 PM	117.85	117.88	117.85	117.875	19688
10/27/2016	3:43 PM	117.85	117.86	117.81	117.85	81991
10/27/2016	3:44 PM	117.8706	117.8754	117.84	117.85	85679
10/27/2016	3:45 PM	117.82	117.88	117.82	117.88	22899
10/27/2016	3:46 PM	117.8294	117.84	117.81	117.81	24517
10/27/2016	3:47 PM	117.82	117.83	117.8	117.83	15255
10/27/2016	3:48 PM	117.84	117.86	117.811	117.82	48778
10/27/2016	3:49 PM	117.88	117.89	117.85	117.85	117488
10/27/2016	3:50 PM	117.84	117.88	117.83	117.88	78334
10/27/2016	3:51 PM	117.821	117.835	117.79	117.83	92322
10/27/2016	3:52 PM	117.76	117.83	117.74	117.83	74473
10/27/2016	3:53 PM	117.755	117.78	117.74	117.76	46431
10/27/2016	3:54 PM	117.72	117.75	117.71	117.75	66797
10/27/2016	3:55 PM	117.76	117.76	117.72	117.72	46404
10/27/2016	3:56 PM	117.77	117.78	117.75	117.7554	137385
10/27/2016	3:57 PM	117.76	117.7899	117.75	117.77	45577
10/27/2016	3:58 PM	117.74	117.761	117.72	117.76	92087
10/27/2016	3:59 PM	117.76	117.77	117.74	117.74	171597
10/27/2016	4:00 PM	117.84	117.88	117.76	117.76	992662
10/28/2016	9:31 AM	117.4661	117.48	117.41	117.48	140257
10/28/2016	9:32 AM	117.2993	117.47	117.2993	117.46	114579
10/28/2016	9:33 AM	117.22	117.29	117.17	117.29	172818
10/28/2016	9:34 AM	117.24	117.3	117.24	117.24	97153
10/28/2016	9:35 AM	117.14	117.23	117.06	117.23	302136
10/28/2016	9:36 AM	117.16	117.2	117.11	117.15	84366
10/28/2016	9:37 AM	117.29	117.3	117.16	117.16	93683
10/28/2016	9:38 AM	117.38	117.39	117.28	117.28	157729
10/28/2016	9:39 AM	117.37	117.44	117.36	117.38	137355
10/28/2016	9:40 AM	117.4	117.42	117.35	117.35	60325
10/28/2016	9:41 AM	117.43	117.45	117.4	117.4	55209
10/28/2016	9:42 AM	117.44	117.48	117.39	117.43	134874
10/28/2016	9:43 AM	117.46	117.47	117.409	117.4305	34454
10/28/2016	9:44 AM	117.47	117.47	117.4	117.44	21807
10/28/2016	9:45 AM	117.63	117.65	117.46	117.47	167233
10/28/2016	9:46 AM	117.7	117.72	117.59	117.62	85568
10/28/2016	9:47 AM	117.69	117.7225	117.68	117.699	154626
10/28/2016	9:48 AM	117.76	117.78	117.69	117.69	28666
10/28/2016	9:49 AM	117.74	117.79	117.725	117.76	100826
10/28/2016	9:50 AM	117.78	117.8018	117.73	117.73	123100
10/28/2016	9:51 AM	117.82	117.85	117.7875	117.79	46084
10/28/2016	9:52 AM	117.76	117.819	117.72	117.819	91734
10/28/2016	9:53 AM	117.74	117.77	117.73	117.76	113118
10/28/2016	9:54 AM	117.74	117.76	117.74	117.75	114101
10/28/2016	9:55 AM	117.78	117.78	117.72	117.739	99358
10/28/2016	9:56 AM	117.72	117.78	117.7	117.78	85716
10/28/2016	9:57 AM	117.77	117.77	117.72	117.73	30493
10/28/2016	9:58 AM	117.74	117.77	117.695	117.76	22722
10/28/2016	9:59 AM	117.715	117.73	117.715	117.73	18200
10/28/2016	10:00 AM	117.7	117.72	117.685	117.715	44613
10/28/2016	10:01 AM	117.69	117.72	117.69	117.7	72536
10/28/2016	10:02 AM	117.625	117.7	117.606	117.69	53406
10/28/2016	10:03 AM	117.59	117.63	117.58	117.63	67561
10/28/2016	10:04 AM	117.54	117.64	117.53	117.58	49753
10/28/2016	10:05 AM	117.54	117.56	117.49	117.54	99003
10/28/2016	10:06 AM	117.64	117.655	117.52	117.5423	66973
10/28/2016	10:07 AM	117.58	117.6483	117.53	117.64	156233
10/28/2016	10:08 AM	117.58	117.6	117.57	117.57	178217
10/28/2016	10:09 AM	117.535	117.58	117.5	117.58	50207
10/28/2016	10:10 AM	117.55	117.56	117.51	117.53	58883
10/28/2016	10:11 AM	117.5	117.58	117.49	117.57	97756
10/28/2016	10:12 AM	117.53	117.565	117.51	117.51	273775
10/28/2016	10:13 AM	117.49	117.52	117.38	117.52	90324
10/28/2016	10:14 AM	117.5767	117.59	117.46	117.48	213077
10/28/2016	10:15 AM	117.55	117.58	117.53	117.58	54057
10/28/2016	10:16 AM	117.57	117.594	117.56	117.56	26592
10/28/2016	10:17 AM	117.58	117.61	117.56	117.56	54686
10/28/2016	10:18 AM	117.63	117.65	117.53	117.57	23226
10/28/2016	10:19 AM	117.59	117.68	117.56	117.64	32800
10/28/2016	10:20 AM	117.63	117.65	117.55	117.59	15962
10/28/2016	10:21 AM	117.62	117.65	117.58	117.62	12299
10/28/2016	10:22 AM	117.58	117.61	117.5619	117.61	28962
10/28/2016	10:23 AM	117.54	117.6	117.53	117.59	37723
10/28/2016	10:24 AM	117.63	117.6305	117.54	117.54	38423
10/28/2016	10:25 AM	117.65	117.67	117.601	117.621	46741
10/28/2016	10:26 AM	117.69	117.7	117.65	117.65	23240
10/28/2016	10:27 AM	117.69	117.73	117.67	117.69	26990
10/28/2016	10:28 AM	117.67	117.7	117.65	117.68	6613
10/28/2016	10:29 AM	117.69	117.69	117.66	117.67	9275
10/28/2016	10:30 AM	117.72	117.77	117.7	117.7	30399
10/28/2016	10:31 AM	117.755	117.76	117.7101	117.7101	14622
10/28/2016	10:32 AM	117.81	117.81	117.74	117.77	29077
10/28/2016	10:33 AM	117.9	117.9	117.79	117.8	216700
10/28/2016	10:34 AM	117.95	117.99	117.9	117.9	106544
10/28/2016	10:35 AM	117.96	118.01	117.931	117.95	213860
10/28/2016	10:36 AM	117.98	117.99	117.95	117.96	49545
10/28/2016	10:37 AM	117.971	118.01	117.97	117.99	307431
10/28/2016	10:38 AM	117.96	117.979	117.95	117.97	143208
10/28/2016	10:39 AM	117.99	118.011	117.96	117.9652	23950
10/28/2016	10:40 AM	118.06	118.075	117.99	117.99	105710
10/28/2016	10:41 AM	118.04	118.076	118.03	118.07	29953
10/28/2016	10:42 AM	118.03	118.055	118.02	118.04	19593
10/28/2016	10:43 AM	118.01	118.03	118	118.03	45482
10/28/2016	10:44 AM	118.03	118.04	118.02	118.02	12097
10/28/2016	10:45 AM	118.01	118.035	118	118.02	19848
10/28/2016	10:46 AM	118	118.01	117.98	118.01	20359
10/28/2016	10:47 AM	118.05	118.05	118	118.01	6755
10/28/2016	10:48 AM	118.05	118.0511	118.035	118.05	28764
10/28/2016	10:49 AM	118.06	118.075	118.0405	118.049	13123
10/28/2016	10:50 AM	118.07	118.09	118.0508	118.07	16145
10/28/2016	10:51 AM	118.09	118.11	118.07	118.08	15899
10/28/2016	10:52 AM	118.05	118.11	118.05	118.09	28907
10/28/2016	10:53 AM	117.99	118.04	117.99	118.039	64216
10/28/2016	10:54 AM	118.0199	118.0199	117.99	117.99	22215
10/28/2016	10:55 AM	118.0129	118.02	118	118.01	43647
10/28/2016	10:56 AM	118.0027	118.025	118	118.02	20639
10/28/2016	10:57 AM	117.99	118.019	117.98	118.01	11532
10/28/2016	10:58 AM	117.9527	117.99	117.9503	117.99	46964
10/28/2016	10:59 AM	117.96	117.98	117.95	117.9505	88956
10/28/2016	11:00 AM	117.97	117.9705	117.94	117.96	39984
10/28/2016	11:01 AM	117.92	117.98	117.91	117.98	13404
10/28/2016	11:02 AM	117.92	117.95	117.92	117.93	21821
10/28/2016	11:03 AM	117.93	117.935	117.91	117.92	10111
10/28/2016	11:04 AM	117.896	117.95	117.896	117.9205	21411
10/28/2016	11:05 AM	117.92	117.93	117.8956	117.8956	10619
10/28/2016	11:06 AM	117.91	117.94	117.91	117.91	17624
10/28/2016	11:07 AM	117.925	117.925	117.9065	117.91	3470
10/28/2016	11:08 AM	117.94	117.94	117.91	117.9285	10071
10/28/2016	11:09 AM	117.94	117.95	117.9384	117.94	18708
10/28/2016	11:10 AM	117.9	117.94	117.89	117.93	40993
10/28/2016	11:11 AM	117.9	117.91	117.89	117.91	4025
10/28/2016	11:12 AM	117.8801	117.9	117.88	117.89	28467
10/28/2016	11:13 AM	117.905	117.9099	117.87	117.88	27359
10/28/2016	11:14 AM	117.86	117.9	117.85	117.9	40707
10/28/2016	11:15 AM	117.895	117.9165	117.87	117.87	25346
10/28/2016	11:16 AM	117.89	117.9	117.87	117.9	24187
10/28/2016	11:17 AM	117.86	117.88	117.85	117.88	16187
10/28/2016	11:18 AM	117.8601	117.8601	117.84	117.85	31912
10/28/2016	11:19 AM	117.86	117.88	117.85	117.87	21546
10/28/2016	11:20 AM	117.8205	117.86	117.8205	117.86	15930
10/28/2016	11:21 AM	117.84	117.86	117.83	117.83	76012
10/28/2016	11:22 AM	117.8405	117.85	117.82	117.84	35480
10/28/2016	11:23 AM	117.8565	117.86	117.842	117.85	4276
10/28/2016	11:24 AM	117.88	117.8858	117.85	117.86	29492
10/28/2016	11:25 AM	117.88	117.88	117.853	117.877	37656
10/28/2016	11:26 AM	117.89	117.89	117.86	117.871	4639
10/28/2016	11:27 AM	117.87	117.9	117.87	117.88	96269
10/28/2016	11:28 AM	117.85	117.8862	117.85	117.88	5100
10/28/2016	11:29 AM	117.81	117.84	117.81	117.84	27557
10/28/2016	11:30 AM	117.83	117.85	117.8065	117.8065	18504
10/28/2016	11:31 AM	117.85	117.8565	117.83	117.839	19379
10/28/2016	11:32 AM	117.88	117.88	117.86	117.86	18015
10/28/2016	11:33 AM	117.92	117.92	117.87	117.88	68777
10/28/2016	11:34 AM	117.9	117.93	117.89	117.929	43195
10/28/2016	11:35 AM	117.92	117.92	117.88	117.89	12729
10/28/2016	11:36 AM	117.898	117.915	117.889	117.91	11703
10/28/2016	11:37 AM	117.8965	117.8965	117.88	117.89	9272
10/28/2016	11:38 AM	117.89	117.8965	117.89	117.89	1150
10/28/2016	11:39 AM	117.8765	117.89	117.8765	117.88	56420
10/28/2016	11:40 AM	117.87	117.88	117.87	117.875	5520
10/28/2016	11:41 AM	117.9	117.9	117.8794	117.88	11621
10/28/2016	11:42 AM	117.8862	117.91	117.88	117.9	24716
10/28/2016	11:43 AM	117.8841	117.9	117.8841	117.9	3263
10/28/2016	11:44 AM	117.85	117.88	117.85	117.88	20820
10/28/2016	11:45 AM	117.8859	117.89	117.8599	117.8599	13172
10/28/2016	11:46 AM	117.86	117.89	117.84	117.89	11043
10/28/2016	11:47 AM	117.84	117.86	117.84	117.8577	16661
10/28/2016	11:48 AM	117.83	117.8356	117.8	117.83	3800
10/28/2016	11:49 AM	117.81	117.85	117.798	117.84	8679
10/28/2016	11:50 AM	117.83	117.8365	117.8	117.8	16905
10/28/2016	11:51 AM	117.82	117.84	117.82	117.84	9872
10/28/2016	11:52 AM	117.82	117.82	117.8	117.81	5117
10/28/2016	11:53 AM	117.8442	117.85	117.8242	117.8242	6353
10/28/2016	11:54 AM	117.845	117.85	117.84	117.84	3136
10/28/2016	11:55 AM	117.847	117.85	117.837	117.84	6858
10/28/2016	11:56 AM	117.85	117.85	117.84	117.8427	2705
10/28/2016	11:57 AM	117.86	117.87	117.85	117.85	8077
10/28/2016	11:58 AM	117.858	117.87	117.85	117.87	2136
10/28/2016	11:59 AM	117.81	117.865	117.81	117.85	78103
10/28/2016	12:00 PM	117.81	117.82	117.8	117.81	6342
10/28/2016	12:01 PM	117.82	117.82	117.81	117.81	13758
10/28/2016	12:02 PM	117.77	117.8266	117.76	117.8266	30029
10/28/2016	12:03 PM	117.78	117.81	117.77	117.77	86087
10/28/2016	12:04 PM	117.74	117.77	117.7301	117.77	19322
10/28/2016	12:05 PM	117.76	117.76	117.7	117.73	80828
10/28/2016	12:06 PM	117.77	117.77	117.75	117.75	21335
10/28/2016	12:07 PM	117.82	117.84	117.765	117.77	46934
10/28/2016	12:08 PM	117.85	117.85	117.82	117.825	13238
10/28/2016	12:09 PM	117.86	117.89	117.84	117.85	67014
10/28/2016	12:10 PM	117.88	117.88	117.86	117.86	3350
10/28/2016	12:11 PM	117.89	117.89	117.87	117.88	7617
10/28/2016	12:12 PM	117.91	117.91	117.87	117.89	8393
10/28/2016	12:13 PM	117.9	117.91	117.889	117.91	47826
10/28/2016	12:14 PM	117.915	117.92	117.89	117.91	11750
10/28/2016	12:15 PM	117.92	117.93	117.8968	117.92	110110
10/28/2016	12:16 PM	117.92	117.93	117.91	117.92	9702
10/28/2016	12:17 PM	117.9189	117.9375	117.91	117.92	10764
10/28/2016	12:18 PM	117.94	117.94	117.8935	117.8935	8486
10/28/2016	12:19 PM	117.93	117.945	117.93	117.93	3671
10/28/2016	12:20 PM	117.96	117.96	117.9295	117.93	77888
10/28/2016	12:21 PM	117.97	117.99	117.96	117.96	15468
10/28/2016	12:22 PM	117.96	117.97	117.95	117.96	26612
10/28/2016	12:23 PM	117.9805	117.99	117.95	117.96	28191
10/28/2016	12:24 PM	117.98	118.01	117.98	117.98	13388
10/28/2016	12:25 PM	118.005	118.011	117.9777	117.9777	6073
10/28/2016	12:26 PM	118.02	118.02	118.01	118.01	4680
10/28/2016	12:27 PM	118.05	118.09	118.02	118.02	60156
10/28/2016	12:28 PM	118.02	118.06	118.02	118.06	7895
10/28/2016	12:29 PM	117.99	118.0246	117.98	118.02	15319
10/28/2016	12:30 PM	117.99	117.9905	117.97	117.99	9968
10/28/2016	12:31 PM	117.9607	118	117.96	118	5903
10/28/2016	12:32 PM	117.95	117.9652	117.95	117.96	3502
10/28/2016	12:33 PM	117.92	117.959	117.92	117.959	40156
10/28/2016	12:34 PM	117.93	117.94	117.91	117.91	8973
10/28/2016	12:35 PM	117.93	117.93	117.91	117.93	5980
10/28/2016	12:36 PM	117.92	117.93	117.91	117.93	7047
10/28/2016	12:37 PM	117.924	117.924	117.91	117.92	2900
10/28/2016	12:38 PM	117.92	117.94	117.92	117.9268	2220
10/28/2016	12:39 PM	117.94	117.95	117.9145	117.9145	6267
10/28/2016	12:40 PM	117.94	117.94	117.92	117.935	50181
10/28/2016	12:41 PM	117.9599	117.9599	117.93	117.93	5267
10/28/2016	12:42 PM	117.94	117.96	117.93	117.95	60122
10/28/2016	12:43 PM	117.96	117.96	117.94	117.94	20642
10/28/2016	12:44 PM	117.9	117.95	117.9	117.95	18992
10/28/2016	12:45 PM	117.93	117.93	117.9	117.9	27223
10/28/2016	12:46 PM	117.94	117.95	117.93	117.93	26846
10/28/2016	12:47 PM	117.959	117.97	117.9471	117.9471	16399
10/28/2016	12:48 PM	117.92	117.94	117.91	117.94	10750
10/28/2016	12:49 PM	117.93	117.94	117.9195	117.9195	8765
10/28/2016	12:50 PM	117.8865	117.91	117.88	117.91	7611
10/28/2016	12:51 PM	117.91	117.91	117.89	117.89	5732
10/28/2016	12:52 PM	117.92	117.94	117.92	117.92	10510
10/28/2016	12:53 PM	117.97	117.98	117.925	117.93	9965
10/28/2016	12:54 PM	117.96	117.97	117.96	117.97	5257
10/28/2016	12:55 PM	117.95	117.96	117.945	117.96	13135
10/28/2016	12:56 PM	117.95	117.96	117.95	117.96	807
10/28/2016	12:57 PM	117.95	117.95	117.94	117.9493	14950
10/28/2016	12:58 PM	117.92	117.95	117.92	117.94	17800
10/28/2016	12:59 PM	117.9242	117.929	117.9	117.91	8061
10/28/2016	1:00 PM	117.91	117.93	117.9	117.92	41335
10/28/2016	1:01 PM	117.96	117.96	117.92	117.92	17822
10/28/2016	1:02 PM	117.9	117.95	117.9	117.95	34688
10/28/2016	1:03 PM	117.78	117.91	117.77	117.91	110885
10/28/2016	1:04 PM	117.72	117.78	117.7	117.77	132694
10/28/2016	1:05 PM	117.6001	117.7126	117.59	117.71	85490
10/28/2016	1:06 PM	117.5602	117.63	117.55	117.6	96081
10/28/2016	1:07 PM	117.48	117.591	117.46	117.57	131138
10/28/2016	1:08 PM	117.54	117.54	117.47	117.48	68359
10/28/2016	1:09 PM	117.44	117.55	117.4	117.54	240912
10/28/2016	1:10 PM	117.34	117.49	117.32	117.45	244300
10/28/2016	1:11 PM	117.23	117.35	117.2	117.33	277586
10/28/2016	1:12 PM	117.32	117.32	117.24	117.24	161771
10/28/2016	1:13 PM	117.44	117.47	117.32	117.32	254792
10/28/2016	1:14 PM	117.39	117.46	117.38	117.43	65857
10/28/2016	1:15 PM	117.49	117.51	117.38	117.38	186382
10/28/2016	1:16 PM	117.45	117.5	117.44	117.47	77864
10/28/2016	1:17 PM	117.39	117.5	117.3799	117.44	139932
10/28/2016	1:18 PM	117.33	117.41	117.33	117.39	43889
10/28/2016	1:19 PM	117.4	117.415	117.31	117.33	48121
10/28/2016	1:20 PM	117.449	117.45	117.36	117.39	75535
10/28/2016	1:21 PM	117.58	117.58	117.43	117.44	136094
10/28/2016	1:22 PM	117.4965	117.58	117.495	117.58	61362
10/28/2016	1:23 PM	117.49	117.53	117.44	117.48	64126
10/28/2016	1:24 PM	117.46	117.49	117.44	117.48	37703
10/28/2016	1:25 PM	117.36	117.48	117.35	117.46	195328
10/28/2016	1:26 PM	117.43	117.45	117.35	117.35	75192
10/28/2016	1:27 PM	117.43	117.45	117.41	117.43	42002
10/28/2016	1:28 PM	117.41	117.47	117.41	117.43	64945
10/28/2016	1:29 PM	117.4	117.44	117.4	117.42	13243
10/28/2016	1:30 PM	117.36	117.41	117.36	117.39	76335
10/28/2016	1:31 PM	117.28	117.345	117.26	117.34	69317
10/28/2016	1:32 PM	117.35	117.36	117.27	117.27	157395
10/28/2016	1:33 PM	117.34	117.36	117.31	117.35	83638
10/28/2016	1:34 PM	117.27	117.34	117.16	117.34	425590
10/28/2016	1:35 PM	117.23	117.35	117.21	117.27	208868
10/28/2016	1:36 PM	117.16	117.25	117.16	117.23	95217
10/28/2016	1:37 PM	117	117.17	116.98	117.17	346106
10/28/2016	1:38 PM	117.03	117.03	116.95	116.9995	277898
10/28/2016	1:39 PM	117.06	117.09	117.02	117.03	130397
10/28/2016	1:40 PM	117.1	117.17	117.06	117.06	161494
10/28/2016	1:41 PM	117.0551	117.13	117.05	117.1001	354502
10/28/2016	1:42 PM	117.06	117.085	117	117.05	150893
10/28/2016	1:43 PM	117.2	117.21	117.06	117.06	272647
10/28/2016	1:44 PM	117.23	117.23	117.15	117.21	95417
10/28/2016	1:45 PM	117.2	117.26	117.15	117.24	76839
10/28/2016	1:46 PM	117.15	117.18	117.14	117.18	43880
10/28/2016	1:47 PM	117.16	117.18	117.12	117.15	61060
10/28/2016	1:48 PM	117.2	117.2	117.17	117.17	44694
10/28/2016	1:49 PM	117.14	117.23	117.14	117.21	44075
10/28/2016	1:50 PM	117.14	117.16	117.1	117.13	146128
10/28/2016	1:51 PM	117.05	117.13	117.01	117.13	358570
10/28/2016	1:52 PM	117.15	117.16	117.04	117.05	198667
10/28/2016	1:53 PM	117.17	117.18	117.11	117.1512	36382
10/28/2016	1:54 PM	117.22	117.22	117.17	117.17	18854
10/28/2016	1:55 PM	117.15	117.241	117.13	117.23	75236
10/28/2016	1:56 PM	117.07	117.19	117.07	117.15	166062
10/28/2016	1:57 PM	117.11	117.1289	117.05	117.08	122255
10/28/2016	1:58 PM	117.09	117.12	117.06	117.11	33435
10/28/2016	1:59 PM	116.97	117.09	116.9499	117.09	127324
10/28/2016	2:00 PM	116.91	116.99	116.87	116.98	63900
10/28/2016	2:01 PM	116.98	116.99	116.88	116.91	203238
10/28/2016	2:02 PM	116.985	117.02	116.97	116.99	80212
10/28/2016	2:03 PM	116.97	116.99	116.93	116.99	70123
10/28/2016	2:04 PM	116.98	117.01	116.955	116.97	64603
10/28/2016	2:05 PM	116.91	116.9848	116.9	116.98	36825
10/28/2016	2:06 PM	116.93	116.95	116.89	116.91	50098
10/28/2016	2:07 PM	116.88	116.96	116.88	116.93	28420
10/28/2016	2:08 PM	116.87	116.94	116.87	116.88	29013
10/28/2016	2:09 PM	116.83	116.87	116.811	116.87	42871
10/28/2016	2:10 PM	116.92	116.92	116.74	116.811	163154
10/28/2016	2:11 PM	116.8544	116.93	116.82	116.93	31910
10/28/2016	2:12 PM	116.8211	116.85	116.82	116.85	17025
10/28/2016	2:13 PM	116.9	116.9001	116.81	116.82	53838
10/28/2016	2:14 PM	116.9	116.9273	116.89	116.91	128789
10/28/2016	2:15 PM	117.03	117.04	116.9	116.9014	51948
10/28/2016	2:16 PM	117	117.03	116.96	117.03	81994
10/28/2016	2:17 PM	116.9799	117	116.96	116.99	30272
10/28/2016	2:18 PM	117.08	117.17	116.9	116.95	178474
10/28/2016	2:19 PM	117.11	117.19	117.08	117.08	219465
10/28/2016	2:20 PM	117.0599	117.17	117.05	117.12	88065
10/28/2016	2:21 PM	117.07	117.09	117	117.05	49373
10/28/2016	2:22 PM	117.15	117.15	117.03	117.08	82253
10/28/2016	2:23 PM	117.15	117.19	117.1269	117.15	171571
10/28/2016	2:24 PM	117.18	117.19	117.15	117.155	18700
10/28/2016	2:25 PM	117.21	117.225	117.15	117.15	192315
10/28/2016	2:26 PM	117.17	117.24	117.16	117.21	209844
10/28/2016	2:27 PM	117.13	117.1859	117.09	117.18	62661
10/28/2016	2:28 PM	117.22	117.24	117.11	117.14	81029
10/28/2016	2:29 PM	117.2	117.28	117.145	117.23	60010
10/28/2016	2:30 PM	117.19	117.24	117.185	117.2	99357
10/28/2016	2:31 PM	117.155	117.235	117.15	117.2	111048
10/28/2016	2:32 PM	117.1103	117.17	117.109	117.165	31212
10/28/2016	2:33 PM	117.14	117.17	117.09	117.12	36859
10/28/2016	2:34 PM	117.205	117.21	117.135	117.15	89620
10/28/2016	2:35 PM	117.32	117.4099	117.195	117.2	262478
10/28/2016	2:36 PM	117.26	117.32	117.245	117.32	91397
10/28/2016	2:37 PM	117.21	117.26	117.21	117.26	32979
10/28/2016	2:38 PM	117.21	117.21	117.15	117.2	58617
10/28/2016	2:39 PM	117.1825	117.22	117.15	117.21	74731
10/28/2016	2:40 PM	117.135	117.19	117.12	117.16	114749
10/28/2016	2:41 PM	117.13	117.18	117.1	117.16	33712
10/28/2016	2:42 PM	117.1	117.13	117.08	117.12	31748
10/28/2016	2:43 PM	116.98	117.11	116.98	117.11	54165
10/28/2016	2:44 PM	117.02	117.03	116.96	116.981	65904
10/28/2016	2:45 PM	116.99	117.03	116.98	117.01	15038
10/28/2016	2:46 PM	117.01	117.05	116.989	116.989	49121
10/28/2016	2:47 PM	117.04	117.05	116.99	117.01	10907
10/28/2016	2:48 PM	117	117.06	116.98	117.06	19858
10/28/2016	2:49 PM	116.975	117.03	116.96	116.99	17695
10/28/2016	2:50 PM	117.06	117.06	116.96	116.9843	67022
10/28/2016	2:51 PM	117.1	117.13	117.04	117.057	67695
10/28/2016	2:52 PM	117.111	117.15	117.1	117.12	23179
10/28/2016	2:53 PM	117.15	117.15	117.09	117.11	17054
10/28/2016	2:54 PM	117.13	117.15	117.09	117.15	9209
10/28/2016	2:55 PM	117.07	117.13	117.05	117.13	17528
10/28/2016	2:56 PM	117.1	117.1775	117.08	117.08	70325
10/28/2016	2:57 PM	117.1225	117.1225	117.09	117.1065	18715
10/28/2016	2:58 PM	117.2	117.2	117.11	117.11	45389
10/28/2016	2:59 PM	117.2	117.255	117.1785	117.19	106912
10/28/2016	3:00 PM	117.29	117.34	117.2	117.2	128668
10/28/2016	3:01 PM	117.26	117.33	117.25	117.28	102594
10/28/2016	3:02 PM	117.25	117.31	117.25	117.26	40784
10/28/2016	3:03 PM	117.23	117.26	117.22	117.26	84698
10/28/2016	3:04 PM	117.25	117.26	117.21	117.23	79429
10/28/2016	3:05 PM	117.23	117.26	117.23	117.26	9922
10/28/2016	3:06 PM	117.27	117.275	117.227	117.23	14188
10/28/2016	3:07 PM	117.23	117.29	117.23	117.2589	131440
10/28/2016	3:08 PM	117.21	117.251	117.2	117.22	41081
10/28/2016	3:09 PM	117.23	117.23	117.18	117.22	22768
10/28/2016	3:10 PM	117.22	117.25	117.2	117.23	13734
10/28/2016	3:11 PM	117.191	117.24	117.18	117.22	26552
10/28/2016	3:12 PM	117.16	117.2	117.16	117.2	62714
10/28/2016	3:13 PM	117.11	117.17	117.11	117.15	34295
10/28/2016	3:14 PM	117.16	117.17	117.09	117.11	17196
10/28/2016	3:15 PM	117.13	117.17	117.13	117.16	29042
10/28/2016	3:16 PM	117.08	117.13	117.06	117.125	38164
10/28/2016	3:17 PM	117.04	117.0975	117.04	117.09	58968
10/28/2016	3:18 PM	117.05	117.08	117.01	117.04	48995
10/28/2016	3:19 PM	117.0901	117.1	117.0401	117.05	25666
10/28/2016	3:20 PM	117.16	117.16	117.07	117.1	92695
10/28/2016	3:21 PM	117.1345	117.17	117.1199	117.16	15428
10/28/2016	3:22 PM	117.17	117.18	117.14	117.14	32053
10/28/2016	3:23 PM	117.2	117.21	117.17	117.18	49587
10/28/2016	3:24 PM	117.19	117.24	117.15	117.2	36816
10/28/2016	3:25 PM	117.26	117.27	117.2	117.2	57970
10/28/2016	3:26 PM	117.4175	117.43	117.26	117.26	147159
10/28/2016	3:27 PM	117.42	117.46	117.4	117.44	130834
10/28/2016	3:28 PM	117.46	117.46	117.42	117.42	73712
10/28/2016	3:29 PM	117.45	117.46	117.4364	117.46	11716
10/28/2016	3:30 PM	117.39	117.44	117.38	117.44	35663
10/28/2016	3:31 PM	117.3501	117.39	117.3501	117.38	69067
10/28/2016	3:32 PM	117.3	117.36	117.3	117.355	58446
10/28/2016	3:33 PM	117.29	117.31	117.27	117.3	59461
10/28/2016	3:34 PM	117.26	117.3	117.26	117.29	44233
10/28/2016	3:35 PM	117.285	117.31	117.26	117.26	148075
10/28/2016	3:36 PM	117.31	117.33	117.27	117.28	135480
10/28/2016	3:37 PM	117.24	117.31	117.24	117.31	70365
10/28/2016	3:38 PM	117.24	117.26	117.23	117.24	32483
10/28/2016	3:39 PM	117.225	117.24	117.18	117.24	75303
10/28/2016	3:40 PM	117.21	117.25	117.21	117.22	14132
10/28/2016	3:41 PM	117.16	117.23	117.15	117.205	38795
10/28/2016	3:42 PM	117.1	117.17	117.0934	117.16	61906
10/28/2016	3:43 PM	117.07	117.12	117.05	117.11	62396
10/28/2016	3:44 PM	117.05	117.085	117.05	117.07	150018
10/28/2016	3:45 PM	117.11	117.12	116.99	117.05	160316
10/28/2016	3:46 PM	117.07	117.13	117.07	117.11	138573
10/28/2016	3:47 PM	116.99	117.06	116.98	117.06	48941
10/28/2016	3:48 PM	117.11	117.115	116.9715	116.99	140591
10/28/2016	3:49 PM	117.08	117.135	117.06	117.1	75432
10/28/2016	3:50 PM	117.07	117.1	117.06	117.08	36273
10/28/2016	3:51 PM	117.12	117.1252	117.0695	117.07	88487
10/28/2016	3:52 PM	117.0359	117.13	117.03	117.1142	45974
10/28/2016	3:53 PM	117.01	117.06	117	117.03	72235
10/28/2016	3:54 PM	117.08	117.09	117.02	117.02	120276
10/28/2016	3:55 PM	117.01	117.08	117	117.08	117038
10/28/2016	3:56 PM	117.07	117.08	117	117.02	150167
10/28/2016	3:57 PM	117.0581	117.065	117	117.06	112560
10/28/2016	3:58 PM	117.01	117.06	116.98	117.06	610189
10/28/2016	3:59 PM	117.05	117.09	117	117.01	263351
10/28/2016	4:00 PM	117.1	117.13	116.97	117.04	1134329
10/31/2016	9:31 AM	117.47	117.53	117.46	117.52	126775
10/31/2016	9:32 AM	117.4664	117.53	117.44	117.4752	67310
10/31/2016	9:33 AM	117.43	117.47	117.37	117.47	132079
10/31/2016	9:34 AM	117.41	117.4659	117.4	117.43	74301
10/31/2016	9:35 AM	117.4	117.42	117.37	117.39	67670
10/31/2016	9:36 AM	117.36	117.4	117.36	117.39	85736
10/31/2016	9:37 AM	117.39	117.39	117.3	117.36	121314
10/31/2016	9:38 AM	117.385	117.4	117.34	117.3859	70141
10/31/2016	9:39 AM	117.341	117.39	117.28	117.38	149478
10/31/2016	9:40 AM	117.4	117.44	117.34	117.35	121944
10/31/2016	9:41 AM	117.39	117.4	117.35	117.39	43631
10/31/2016	9:42 AM	117.36	117.41	117.34	117.4	34470
10/31/2016	9:43 AM	117.37	117.381	117.34	117.36	42164
10/31/2016	9:44 AM	117.42	117.449	117.3	117.34	70552
10/31/2016	9:45 AM	117.34	117.43	117.33	117.41	45442
10/31/2016	9:46 AM	117.415	117.44	117.31	117.34	47124
10/31/2016	9:47 AM	117.365	117.425	117.315	117.42	35905
10/31/2016	9:48 AM	117.32	117.37	117.31	117.3641	31369
10/31/2016	9:49 AM	117.385	117.42	117.31	117.31	48559
10/31/2016	9:50 AM	117.49	117.525	117.405	117.41	84625
10/31/2016	9:51 AM	117.44	117.5	117.42	117.49	53079
10/31/2016	9:52 AM	117.39	117.44	117.36	117.42	23067
10/31/2016	9:53 AM	117.38	117.42	117.36	117.39	17361
10/31/2016	9:54 AM	117.34	117.3899	117.33	117.38	19202
10/31/2016	9:55 AM	117.23	117.33	117.23	117.33	149746
10/31/2016	9:56 AM	117.27	117.32	117.23	117.23	110061
10/31/2016	9:57 AM	117.27	117.31	117.24	117.2659	16702
10/31/2016	9:58 AM	117.25	117.27	117.25	117.27	16833
10/31/2016	9:59 AM	117.24	117.24	117.2	117.24	102110
10/31/2016	10:00 AM	117.19	117.2711	117.18	117.24	87716
10/31/2016	10:01 AM	117.26	117.29	117.18	117.18	60672
10/31/2016	10:02 AM	117.3081	117.32	117.24	117.25	30847
10/31/2016	10:03 AM	117.25	117.3036	117.21	117.3036	34545
10/31/2016	10:04 AM	117.24	117.27	117.24	117.26	14593
10/31/2016	10:05 AM	117.21	117.23	117.18	117.23	69833
10/31/2016	10:06 AM	117.22	117.22	117.16	117.215	38789
10/31/2016	10:07 AM	117.22	117.25	117.22	117.23	39997
10/31/2016	10:08 AM	117.2	117.23	117.19	117.23	39632
10/31/2016	10:09 AM	117.18	117.19	117.18	117.19	15710
10/31/2016	10:10 AM	117.23	117.23	117.175	117.175	40675
10/31/2016	10:11 AM	117.26	117.28	117.23	117.23	34661
10/31/2016	10:12 AM	117.25	117.26	117.2367	117.2558	24750
10/31/2016	10:13 AM	117.25	117.27	117.22	117.26	178521
10/31/2016	10:14 AM	117.27	117.27	117.23	117.25	111697
10/31/2016	10:15 AM	117.26	117.31	117.2515	117.26	17002
10/31/2016	10:16 AM	117.3	117.32	117.26	117.27	134918
10/31/2016	10:17 AM	117.26	117.2968	117.26	117.2968	15225
10/31/2016	10:18 AM	117.32	117.32	117.23	117.26	59607
10/31/2016	10:19 AM	117.27	117.31	117.254	117.31	29656
10/31/2016	10:20 AM	117.23	117.27	117.23	117.27	7156
10/31/2016	10:21 AM	117.28	117.28	117.21	117.235	33135
10/31/2016	10:22 AM	117.27	117.29	117.2546	117.28	26196
10/31/2016	10:23 AM	117.29	117.31	117.26	117.27	45981
10/31/2016	10:24 AM	117.31	117.35	117.28	117.29	30736
10/31/2016	10:25 AM	117.33	117.33	117.29	117.31	21006
10/31/2016	10:26 AM	117.39	117.39	117.33	117.33	62147
10/31/2016	10:27 AM	117.36	117.4	117.36	117.39	19515
10/31/2016	10:28 AM	117.33	117.38	117.33	117.37	12000
10/31/2016	10:29 AM	117.34	117.34	117.32	117.3373	7167
10/31/2016	10:30 AM	117.35	117.35	117.33	117.331	8120
10/31/2016	10:31 AM	117.34	117.37	117.33	117.36	10356
10/31/2016	10:32 AM	117.31	117.34	117.31	117.33	46623
10/31/2016	10:33 AM	117.32	117.345	117.3195	117.3195	18098
10/31/2016	10:34 AM	117.2127	117.31	117.2	117.31	20512
10/31/2016	10:35 AM	117.1482	117.22	117.13	117.22	81956
10/31/2016	10:36 AM	117.13	117.16	117.13	117.14	15026
10/31/2016	10:37 AM	117.12	117.14	117.11	117.12	88965
10/31/2016	10:38 AM	117.1	117.12	117.08	117.12	36433
10/31/2016	10:39 AM	117.125	117.129	117.1	117.1007	11978
10/31/2016	10:40 AM	117.11	117.13	117.1	117.13	25762
10/31/2016	10:41 AM	117.12	117.13	117.105	117.12	37533
10/31/2016	10:42 AM	117.1557	117.1557	117.12	117.12	18069
10/31/2016	10:43 AM	117.11	117.155	117.101	117.155	41729
10/31/2016	10:44 AM	117.09	117.13	117.09	117.1	20909
10/31/2016	10:45 AM	117.08	117.09	117.0565	117.08	27342
10/31/2016	10:46 AM	117.07	117.1	117.07	117.081	6649
10/31/2016	10:47 AM	117.04	117.08	117.04	117.08	104255
10/31/2016	10:48 AM	117.08	117.1	117.04	117.04	143575
10/31/2016	10:49 AM	117.105	117.13	117.08	117.09	31642
10/31/2016	10:50 AM	117.12	117.12	117.085	117.105	57495
10/31/2016	10:51 AM	117.145	117.145	117.09	117.12	20410
10/31/2016	10:52 AM	117.13	117.15	117.12	117.14	17691
10/31/2016	10:53 AM	117.15	117.16	117.12	117.12	26729
10/31/2016	10:54 AM	117.24	117.24	117.16	117.16	70826
10/31/2016	10:55 AM	117.32	117.32	117.21	117.24	47142
10/31/2016	10:56 AM	117.3	117.34	117.29	117.32	57271
10/31/2016	10:57 AM	117.29	117.31	117.28	117.3	29260
10/31/2016	10:58 AM	117.23	117.29	117.23	117.29	26929
10/31/2016	10:59 AM	117.21	117.25	117.19	117.24	8672
10/31/2016	11:00 AM	117.22	117.22	117.2	117.205	90016
10/31/2016	11:01 AM	117.1757	117.22	117.17	117.22	23349
10/31/2016	11:02 AM	117.21	117.22	117.17	117.17	42771
10/31/2016	11:03 AM	117.22	117.22	117.2	117.21	39887
10/31/2016	11:04 AM	117.22	117.23	117.205	117.21	14175
10/31/2016	11:05 AM	117.24	117.25	117.22	117.23	30772
10/31/2016	11:06 AM	117.2	117.24	117.19	117.24	31380
10/31/2016	11:07 AM	117.18	117.2	117.17	117.2	126910
10/31/2016	11:08 AM	117.2	117.2	117.181	117.181	7618
10/31/2016	11:09 AM	117.15	117.19	117.11	117.19	36942
10/31/2016	11:10 AM	117.1815	117.1815	117.14	117.15	48185
10/31/2016	11:11 AM	117.19	117.2	117.18	117.19	21462
10/31/2016	11:12 AM	117.14	117.2054	117.14	117.2	31501
10/31/2016	11:13 AM	117.13	117.15	117.1215	117.13	19793
10/31/2016	11:14 AM	117.14	117.1664	117.1313	117.1313	13018
10/31/2016	11:15 AM	117.1689	117.17	117.11	117.1399	23413
10/31/2016	11:16 AM	117.19	117.21	117.16	117.1665	68656
10/31/2016	11:17 AM	117.16	117.2199	117.16	117.2	14867
10/31/2016	11:18 AM	117.174	117.18	117.168	117.17	6118
10/31/2016	11:19 AM	117.2	117.2	117.16	117.18	10737
10/31/2016	11:20 AM	117.21	117.22	117.19	117.19	26758
10/31/2016	11:21 AM	117.2164	117.25	117.191	117.21	16229
10/31/2016	11:22 AM	117.23	117.2562	117.2152	117.2152	27178
10/31/2016	11:23 AM	117.21	117.235	117.21	117.235	22777
10/31/2016	11:24 AM	117.24	117.25	117.22	117.22	54176
10/31/2016	11:25 AM	117.26	117.26	117.21	117.24	19026
10/31/2016	11:26 AM	117.26	117.2735	117.25	117.26	9815
10/31/2016	11:27 AM	117.26	117.2664	117.21	117.25	15742
10/31/2016	11:28 AM	117.29	117.31	117.26	117.26	36173
10/31/2016	11:29 AM	117.36	117.36	117.27	117.295	42035
10/31/2016	11:30 AM	117.37	117.37	117.33	117.36	19308
10/31/2016	11:31 AM	117.44	117.45	117.38	117.38	108514
10/31/2016	11:32 AM	117.415	117.45	117.41	117.44	95078
10/31/2016	11:33 AM	117.4	117.43	117.39	117.41	144436
10/31/2016	11:34 AM	117.39	117.4299	117.37	117.41	20140
10/31/2016	11:35 AM	117.36	117.4	117.36	117.39	24316
10/31/2016	11:36 AM	117.38	117.385	117.37	117.37	12340
10/31/2016	11:37 AM	117.38	117.39	117.375	117.39	14600
10/31/2016	11:38 AM	117.38	117.39	117.37	117.37	7250
10/31/2016	11:39 AM	117.39	117.39	117.37	117.39	1850
10/31/2016	11:40 AM	117.41	117.41	117.4	117.4	11875
10/31/2016	11:41 AM	117.4	117.41	117.4	117.41	4550
10/31/2016	11:42 AM	117.39	117.41	117.38	117.41	16779
10/31/2016	11:43 AM	117.4	117.41	117.38	117.39	24586
10/31/2016	11:44 AM	117.38	117.3955	117.37	117.3955	12830
10/31/2016	11:45 AM	117.43	117.43	117.3855	117.39	39317
10/31/2016	11:46 AM	117.41	117.44	117.395	117.4365	5895
10/31/2016	11:47 AM	117.43	117.43	117.41	117.42	5550
10/31/2016	11:48 AM	117.42	117.4301	117.41	117.43	8124
10/31/2016	11:49 AM	117.435	117.435	117.42	117.42	14973
10/31/2016	11:50 AM	117.39	117.43	117.39	117.43	7783
10/31/2016	11:51 AM	117.42	117.42	117.39	117.4	7200
10/31/2016	11:52 AM	117.42	117.42	117.4	117.419	39438
10/31/2016	11:53 AM	117.371	117.42	117.371	117.42	20235
10/31/2016	11:54 AM	117.405	117.405	117.38	117.38	6400
10/31/2016	11:55 AM	117.39	117.43	117.39	117.41	31862
10/31/2016	11:56 AM	117.39	117.3999	117.37	117.39	9867
10/31/2016	11:57 AM	117.43	117.43	117.38	117.38	31481
10/31/2016	11:58 AM	117.415	117.43	117.4	117.43	11717
10/31/2016	11:59 AM	117.43	117.43	117.4	117.41	19476
10/31/2016	12:00 PM	117.43	117.45	117.43	117.435	35680
10/31/2016	12:01 PM	117.3938	117.434	117.38	117.434	58138
10/31/2016	12:02 PM	117.47	117.48	117.4	117.4	27202
10/31/2016	12:03 PM	117.43	117.47	117.43	117.47	22066
10/31/2016	12:04 PM	117.44	117.44	117.42	117.42	24491
10/31/2016	12:05 PM	117.42	117.445	117.41	117.445	10160
10/31/2016	12:06 PM	117.4544	117.4544	117.411	117.42	12914
10/31/2016	12:07 PM	117.44	117.466	117.44	117.45	8492
10/31/2016	12:08 PM	117.41	117.45	117.41	117.44	16772
10/31/2016	12:09 PM	117.415	117.43	117.4	117.41	26923
10/31/2016	12:10 PM	117.39	117.42	117.38	117.411	14199
10/31/2016	12:11 PM	117.4	117.4	117.3601	117.38	22552
10/31/2016	12:12 PM	117.37	117.4	117.365	117.4	14555
10/31/2016	12:13 PM	117.35	117.37	117.35	117.37	22433
10/31/2016	12:14 PM	117.37	117.37	117.3497	117.35	16852
10/31/2016	12:15 PM	117.365	117.37	117.36	117.3699	4061
10/31/2016	12:16 PM	117.371	117.38	117.37	117.37	4313
10/31/2016	12:17 PM	117.37	117.38	117.36	117.375	8730
10/31/2016	12:18 PM	117.395	117.395	117.345	117.36	15101
10/31/2016	12:19 PM	117.38	117.39	117.375	117.39	9104
10/31/2016	12:20 PM	117.38	117.385	117.361	117.37	4036
10/31/2016	12:21 PM	117.3615	117.395	117.3615	117.38	30412
10/31/2016	12:22 PM	117.301	117.37	117.3	117.36	15293
10/31/2016	12:23 PM	117.285	117.31	117.285	117.3008	15733
10/31/2016	12:24 PM	117.325	117.325	117.29	117.29	15960
10/31/2016	12:25 PM	117.31	117.329	117.3	117.32	24228
10/31/2016	12:26 PM	117.35	117.36	117.3	117.31	46016
10/31/2016	12:27 PM	117.33	117.35	117.323	117.35	82131
10/31/2016	12:28 PM	117.34	117.36	117.3229	117.34	77394
10/31/2016	12:29 PM	117.36	117.36	117.35	117.35	6930
10/31/2016	12:30 PM	117.37	117.37	117.34	117.36	6867
10/31/2016	12:31 PM	117.35	117.39	117.35	117.38	11700
10/31/2016	12:32 PM	117.35	117.35	117.33	117.34	4512
10/31/2016	12:33 PM	117.3	117.34	117.29	117.3315	22776
10/31/2016	12:34 PM	117.31	117.34	117.3	117.3	10285
10/31/2016	12:35 PM	117.35	117.3515	117.31	117.31	8144
10/31/2016	12:36 PM	117.38	117.3859	117.34	117.34	119756
10/31/2016	12:37 PM	117.39	117.41	117.371	117.38	8165
10/31/2016	12:38 PM	117.4	117.4	117.36	117.38	9611
10/31/2016	12:39 PM	117.38	117.4099	117.38	117.4099	2789
10/31/2016	12:40 PM	117.37	117.37	117.35	117.37	22546
10/31/2016	12:41 PM	117.35	117.38	117.35	117.38	2375
10/31/2016	12:42 PM	117.35	117.37	117.35	117.358	7542
10/31/2016	12:43 PM	117.31	117.34	117.3	117.34	5899
10/31/2016	12:44 PM	117.3336	117.3336	117.31	117.31	8543
10/31/2016	12:45 PM	117.35	117.36	117.335	117.335	22864
10/31/2016	12:46 PM	117.33	117.34	117.32	117.34	5127
10/31/2016	12:47 PM	117.3436	117.35	117.33	117.33	6102
10/31/2016	12:48 PM	117.26	117.3393	117.26	117.335	20660
10/31/2016	12:49 PM	117.27	117.29	117.26	117.27	10233
10/31/2016	12:50 PM	117.27	117.29	117.2651	117.27	5338
10/31/2016	12:51 PM	117.29	117.29	117.26	117.27	3391
10/31/2016	12:52 PM	117.265	117.28	117.26	117.28	6656
10/31/2016	12:53 PM	117.26	117.28	117.2405	117.2762	31348
10/31/2016	12:54 PM	117.24	117.26	117.24	117.26	1760
10/31/2016	12:55 PM	117.23	117.25	117.23	117.245	7700
10/31/2016	12:56 PM	117.25	117.25	117.22	117.22	13191
10/31/2016	12:57 PM	117.27	117.27	117.24	117.26	23522
10/31/2016	12:58 PM	117.2659	117.28	117.24	117.26	17504
10/31/2016	12:59 PM	117.23	117.2651	117.22	117.26	18655
10/31/2016	1:00 PM	117.22	117.2366	117.22	117.23	12763
10/31/2016	1:01 PM	117.22	117.245	117.21	117.22	39535
10/31/2016	1:02 PM	117.2264	117.23	117.21	117.21	2024
10/31/2016	1:03 PM	117.23	117.23	117.2	117.22	12661
10/31/2016	1:04 PM	117.24	117.245	117.22	117.235	5953
10/31/2016	1:05 PM	117.205	117.25	117.2	117.24	24865
10/31/2016	1:06 PM	117.19	117.21	117.185	117.21	15364
10/31/2016	1:07 PM	117.23	117.23	117.185	117.19	8933
10/31/2016	1:08 PM	117.22	117.2241	117.2	117.22	5642
10/31/2016	1:09 PM	117.22	117.23	117.21	117.2163	2833
10/31/2016	1:10 PM	117.2	117.21	117.195	117.21	5363
10/31/2016	1:11 PM	117.1964	117.2	117.18	117.19	19421
10/31/2016	1:12 PM	117.21	117.21	117.19	117.2	5688
10/31/2016	1:13 PM	117.22	117.22	117.21	117.22	2574
10/31/2016	1:14 PM	117.2099	117.22	117.19	117.22	15997
10/31/2016	1:15 PM	117.22	117.25	117.2	117.2	21370
10/31/2016	1:16 PM	117.2165	117.22	117.2	117.21	10181
10/31/2016	1:17 PM	117.23	117.23	117.21	117.21	4907
10/31/2016	1:18 PM	117.22	117.2395	117.22	117.23	3262
10/31/2016	1:19 PM	117.18	117.215	117.17	117.21	23330
10/31/2016	1:20 PM	117.16	117.175	117.14	117.175	19929
10/31/2016	1:21 PM	117.2	117.208	117.16	117.17	10207
10/31/2016	1:22 PM	117.2	117.22	117.2	117.22	9923
10/31/2016	1:23 PM	117.19	117.2035	117.18	117.2	5171
10/31/2016	1:24 PM	117.17	117.205	117.17	117.19	68424
10/31/2016	1:25 PM	117.16	117.17	117.14	117.17	20458
10/31/2016	1:26 PM	117.18	117.18	117.16	117.16	5169
10/31/2016	1:27 PM	117.15	117.182	117.14	117.1759	24572
10/31/2016	1:28 PM	117.15	117.16	117.145	117.15	7770
10/31/2016	1:29 PM	117.13	117.16	117.13	117.15	8138
10/31/2016	1:30 PM	117.14	117.1544	117.14	117.14	15451
10/31/2016	1:31 PM	117.15	117.15	117.13	117.13	16260
10/31/2016	1:32 PM	117.15	117.15	117.13	117.15	4108
10/31/2016	1:33 PM	117.15	117.16	117.1438	117.15	33643
10/31/2016	1:34 PM	117.18	117.18	117.13	117.15	16766
10/31/2016	1:35 PM	117.19	117.209	117.19	117.19	8070
10/31/2016	1:36 PM	117.18	117.2	117.18	117.19	16400
10/31/2016	1:37 PM	117.165	117.18	117.16	117.18	17355
10/31/2016	1:38 PM	117.15	117.18	117.15	117.17	8734
10/31/2016	1:39 PM	117.135	117.15	117.13	117.15	3711
10/31/2016	1:40 PM	117.17	117.17	117.135	117.14	4594
10/31/2016	1:41 PM	117.18	117.19	117.16	117.17	16750
10/31/2016	1:42 PM	117.161	117.18	117.155	117.18	9305
10/31/2016	1:43 PM	117.14	117.16	117.11	117.16	14935
10/31/2016	1:44 PM	117.15	117.15	117.13	117.1354	2871
10/31/2016	1:45 PM	117.15	117.1559	117.145	117.1559	3553
10/31/2016	1:46 PM	117.18	117.18	117.1541	117.1541	5514
10/31/2016	1:47 PM	117.19	117.19	117.1777	117.1777	15010
10/31/2016	1:48 PM	117.2	117.21	117.19	117.2	19784
10/31/2016	1:49 PM	117.1685	117.2041	117.1685	117.2041	8176
10/31/2016	1:50 PM	117.17	117.18	117.165	117.1665	6976
10/31/2016	1:51 PM	117.18	117.2033	117.17	117.17	11219
10/31/2016	1:52 PM	117.17	117.19	117.17	117.19	1700
10/31/2016	1:53 PM	117.16	117.17	117.16	117.17	11836
10/31/2016	1:54 PM	117.15	117.16	117.15	117.155	5432
10/31/2016	1:55 PM	117.107	117.15	117.107	117.15	10597
10/31/2016	1:56 PM	117.09	117.1	117.07	117.1	19226
10/31/2016	1:57 PM	117.09	117.0905	117.06	117.09	21643
10/31/2016	1:58 PM	117.12	117.12	117.092	117.092	14454
10/31/2016	1:59 PM	117.12	117.1299	117.1042	117.1299	8276
10/31/2016	2:00 PM	117.0999	117.11	117.08	117.11	47814
10/31/2016	2:01 PM	117.12	117.13	117.095	117.1	7655
10/31/2016	2:02 PM	117.13	117.13	117.119	117.12	3922
10/31/2016	2:03 PM	117.1219	117.13	117.1127	117.125	4887
10/31/2016	2:04 PM	117.12	117.13	117.115	117.12	6201
10/31/2016	2:05 PM	117.105	117.1265	117.1	117.12	7068
10/31/2016	2:06 PM	117.115	117.1257	117.101	117.11	37541
10/31/2016	2:07 PM	117.12	117.125	117.11	117.1198	2352
10/31/2016	2:08 PM	117.12	117.13	117.117	117.117	5211
10/31/2016	2:09 PM	117.12	117.121	117.1	117.12	10796
10/31/2016	2:10 PM	117.071	117.11	117.071	117.11	12303
10/31/2016	2:11 PM	117.0907	117.1	117.07	117.07	28239
10/31/2016	2:12 PM	117.07	117.1	117.06	117.1	9221
10/31/2016	2:13 PM	117.01	117.08	116.99	117.08	93565
10/31/2016	2:14 PM	117	117.01	116.96	117.0099	39493
10/31/2016	2:15 PM	117.035	117.04	116.99	116.99	28180
10/31/2016	2:16 PM	117.05	117.05	117.02	117.04	6332
10/31/2016	2:17 PM	117.07	117.07	117.05	117.05	12424
10/31/2016	2:18 PM	117.05	117.06	117.04	117.06	7572
10/31/2016	2:19 PM	117.0715	117.08	117.045	117.045	25927
10/31/2016	2:20 PM	117.03	117.08	117.02	117.08	41540
10/31/2016	2:21 PM	117.031	117.05	117.01	117.02	38215
10/31/2016	2:22 PM	117.04	117.045	117.03	117.03	95496
10/31/2016	2:23 PM	117.06	117.06	117.04	117.04	18508
10/31/2016	2:24 PM	117.04	117.06	117.04	117.06	16771
10/31/2016	2:25 PM	117.015	117.05	117.01	117.0438	49638
10/31/2016	2:26 PM	117.02	117.03	117.01	117.024	31377
10/31/2016	2:27 PM	117.05	117.05	117.03	117.03	30430
10/31/2016	2:28 PM	117.05	117.0599	117.03	117.0599	38573
10/31/2016	2:29 PM	117.02	117.06	117.01	117.05	139337
10/31/2016	2:30 PM	117	117.01	116.97	117.01	40820
10/31/2016	2:31 PM	117.02	117.03	116.98	116.99	44713
10/31/2016	2:32 PM	117.01	117.02	117	117.02	78396
10/31/2016	2:33 PM	117.01	117.02	117	117.0065	12835
10/31/2016	2:34 PM	117.01	117.03	117.01	117.02	50020
10/31/2016	2:35 PM	117.06	117.06	117.02	117.02	39550
10/31/2016	2:36 PM	117.051	117.07	117.051	117.06	69657
10/31/2016	2:37 PM	117.05	117.05	117.03	117.05	74829
10/31/2016	2:38 PM	117.1	117.11	117.06	117.06	36042
10/31/2016	2:39 PM	117.075	117.1	117.075	117.1	14692
10/31/2016	2:40 PM	117.08	117.09	117.0701	117.0701	4593
10/31/2016	2:41 PM	117.05	117.09	117.04	117.08	9600
10/31/2016	2:42 PM	117.021	117.05	117.02	117.05	24375
10/31/2016	2:43 PM	117.03	117.05	117	117.03	21167
10/31/2016	2:44 PM	117.052	117.06	117.025	117.03	25334
10/31/2016	2:45 PM	117.0608	117.07	117.06	117.06	19731
10/31/2016	2:46 PM	117.06	117.06	117.04	117.0564	16311
10/31/2016	2:47 PM	117.05	117.07	117.04	117.05	16922
10/31/2016	2:48 PM	117.05	117.06	117.04	117.05	10730
10/31/2016	2:49 PM	117.0256	117.04	117.0115	117.04	31846
10/31/2016	2:50 PM	117.01	117.03	117	117.02	43386
10/31/2016	2:51 PM	117.0493	117.05	116.99	117.02	38803
10/31/2016	2:52 PM	117.08	117.08	117.05	117.05	34145
10/31/2016	2:53 PM	117.05	117.08	117.045	117.07	23941
10/31/2016	2:54 PM	117.06	117.06	117.04	117.05	28213
10/31/2016	2:55 PM	117.06	117.06	117.04	117.06	5077
10/31/2016	2:56 PM	117.06	117.06	117.05	117.06	6054
10/31/2016	2:57 PM	117.06	117.07	117.06	117.06	800
10/31/2016	2:58 PM	117.06	117.065	117.05	117.065	4922
10/31/2016	2:59 PM	117.06	117.07	117.05	117.061	5352
10/31/2016	3:00 PM	117.05	117.06	117.05	117.06	4596
10/31/2016	3:01 PM	117.03	117.05	117.02	117.05	16387
10/31/2016	3:02 PM	117.0265	117.0359	117.015	117.03	9685
10/31/2016	3:03 PM	117.02	117.025	117.01	117.02	4990
10/31/2016	3:04 PM	117.0458	117.05	117.015	117.015	26987
10/31/2016	3:05 PM	117.082	117.12	117.05	117.05	110661
10/31/2016	3:06 PM	117.09	117.09	117.06	117.08	218498
10/31/2016	3:07 PM	117.09	117.11	117.09	117.1	167402
10/31/2016	3:08 PM	117.115	117.125	117.09	117.09	28336
10/31/2016	3:09 PM	117.08	117.1	117.08	117.1	5673
10/31/2016	3:10 PM	117.0942	117.0942	117.07	117.08	18689
10/31/2016	3:11 PM	117.1044	117.1044	117.09	117.099	17299
10/31/2016	3:12 PM	117.12	117.13	117.095	117.1	12689
10/31/2016	3:13 PM	117.145	117.16	117.115	117.115	375944
10/31/2016	3:14 PM	117.151	117.16	117.14	117.145	18920
10/31/2016	3:15 PM	117.16	117.17	117.15	117.15	32431
10/31/2016	3:16 PM	117.165	117.18	117.15	117.15	21679
10/31/2016	3:17 PM	117.17	117.17	117.16	117.1698	45800
10/31/2016	3:18 PM	117.15	117.1758	117.15	117.165	53043
10/31/2016	3:19 PM	117.12	117.15	117.12	117.15	87617
10/31/2016	3:20 PM	117.08	117.12	117.08	117.12	105011
10/31/2016	3:21 PM	117.1	117.115	117.085	117.085	16741
10/31/2016	3:22 PM	117.1	117.1042	117.09	117.1	16394
10/31/2016	3:23 PM	117.099	117.11	117.09	117.1	56163
10/31/2016	3:24 PM	117.06	117.11	117.06	117.1	54409
10/31/2016	3:25 PM	117.05	117.07	117.05	117.05	9477
10/31/2016	3:26 PM	117.05	117.059	117.03	117.04	37828
10/31/2016	3:27 PM	117.05	117.0568	117.04	117.0568	23846
10/31/2016	3:28 PM	117.07	117.07	117.035	117.05	45910
10/31/2016	3:29 PM	117.12	117.12	117.07	117.07	14960
10/31/2016	3:30 PM	117.11	117.13	117.1	117.115	28245
10/31/2016	3:31 PM	117.1215	117.13	117.11	117.11	9310
10/31/2016	3:32 PM	117.15	117.16	117.1258	117.1258	66642
10/31/2016	3:33 PM	117.12	117.155	117.12	117.14	14679
10/31/2016	3:34 PM	117.08	117.14	117.08	117.13	60839
10/31/2016	3:35 PM	117.09	117.1	117.07	117.08	29748
10/31/2016	3:36 PM	117.1	117.11	117.08	117.1	32124
10/31/2016	3:37 PM	117.09	117.11	117.09	117.1	109754
10/31/2016	3:38 PM	117.09	117.1	117.06	117.095	22676
10/31/2016	3:39 PM	117.0599	117.1	117.051	117.09	32950
10/31/2016	3:40 PM	117.055	117.075	117.05	117.06	30593
10/31/2016	3:41 PM	117.05	117.0618	117.05	117.06	28050
10/31/2016	3:42 PM	117.03	117.055	117.02	117.05	39873
10/31/2016	3:43 PM	117.035	117.035	117.02	117.03	16971
10/31/2016	3:44 PM	117.02	117.035	117.01	117.035	37073
10/31/2016	3:45 PM	117.045	117.05	117.0236	117.03	28689
10/31/2016	3:46 PM	117.04	117.06	117.03	117.045	42247
10/31/2016	3:47 PM	117.06	117.06	117.03	117.04	18098
10/31/2016	3:48 PM	117.0415	117.06	117.04	117.0593	17488
10/31/2016	3:49 PM	117.06	117.07	117.045	117.05	18143
10/31/2016	3:50 PM	117.08	117.09	117.06	117.065	120479
10/31/2016	3:51 PM	117.055	117.07	117.0469	117.07	36134
10/31/2016	3:52 PM	117.045	117.06	117.02	117.06	52032
10/31/2016	3:53 PM	117.04	117.045	117.02	117.04	27015
10/31/2016	3:54 PM	117.005	117.04	117	117.04	50589
10/31/2016	3:55 PM	117.03	117.04	117.01	117.01	92856
10/31/2016	3:56 PM	117.045	117.055	117.02	117.03	117711
10/31/2016	3:57 PM	117.035	117.05	117.015	117.045	78205
10/31/2016	3:58 PM	117.059	117.06	117.02	117.04	87854
10/31/2016	3:59 PM	117.08	117.1	117.04	117.055	256488
10/31/2016	4:00 PM	116.99	117.08	116.93	117.08	1090575
11/1/2016	9:31 AM	117.14	117.21	117.14	117.18	44017
11/1/2016	9:32 AM	117.12	117.16	117.12	117.1401	182729
11/1/2016	9:33 AM	117.1	117.14	117.0917	117.12	34394
11/1/2016	9:34 AM	117.09	117.13	117.05	117.114	34156
11/1/2016	9:35 AM	117.1	117.12	117.07	117.07	25002
11/1/2016	9:36 AM	117.08	117.14	117.07	117.11	35621
11/1/2016	9:37 AM	117.1	117.13	117.08	117.08	13059
11/1/2016	9:38 AM	117.03	117.0901	117.02	117.09	60927
11/1/2016	9:39 AM	117.02	117.0699	117	117.039	32509
11/1/2016	9:40 AM	117.03	117.04	116.99	117.03	43754
11/1/2016	9:41 AM	116.96	117.03	116.96	117.03	23293
11/1/2016	9:42 AM	116.94	116.999	116.94	116.95	52194
11/1/2016	9:43 AM	116.91	116.93	116.88	116.92	52687
11/1/2016	9:44 AM	116.91	116.9262	116.86	116.9	38245
11/1/2016	9:45 AM	116.95	116.97	116.91	116.915	39767
11/1/2016	9:46 AM	116.99	117.01	116.94	116.95	66462
11/1/2016	9:47 AM	116.96	116.985	116.93	116.985	289474
11/1/2016	9:48 AM	116.94	116.955	116.9245	116.95	286561
11/1/2016	9:49 AM	116.92	116.9525	116.91	116.94	51015
11/1/2016	9:50 AM	116.9304	116.96	116.921	116.921	74728
11/1/2016	9:51 AM	116.88	116.94	116.87	116.93	149291
11/1/2016	9:52 AM	116.8334	116.88	116.83	116.88	214087
11/1/2016	9:53 AM	116.81	116.8662	116.81	116.84	87997
11/1/2016	9:54 AM	116.87	116.88	116.82	116.82	29570
11/1/2016	9:55 AM	116.869	116.885	116.81	116.885	76749
11/1/2016	9:56 AM	116.88	116.88	116.84	116.86	6246
11/1/2016	9:57 AM	116.865	116.88	116.838	116.86	28198
11/1/2016	9:58 AM	116.86	116.87	116.86	116.86	6474
11/1/2016	9:59 AM	116.89	116.91	116.86	116.86	39154
11/1/2016	10:00 AM	116.91	116.92	116.8859	116.9	16381
11/1/2016	10:01 AM	116.99	117.01	116.865	116.91	175135
11/1/2016	10:02 AM	116.85	116.99	116.83	116.97	125160
11/1/2016	10:03 AM	116.86	116.87	116.81	116.85	66541
11/1/2016	10:04 AM	116.89	116.89	116.86	116.87	30166
11/1/2016	10:05 AM	116.84	116.89	116.83	116.89	44770
11/1/2016	10:06 AM	116.81	116.84	116.76	116.8307	124608
11/1/2016	10:07 AM	116.8599	116.89	116.8001	116.81	69933
11/1/2016	10:08 AM	116.84	116.86	116.83	116.85	27359
11/1/2016	10:09 AM	116.85	116.91	116.83	116.83	180338
11/1/2016	10:10 AM	116.82	116.87	116.82	116.86	12138
11/1/2016	10:11 AM	116.77	116.82	116.75	116.82	45079
11/1/2016	10:12 AM	116.8032	116.81	116.75	116.77	13200
11/1/2016	10:13 AM	116.67	116.81	116.67	116.81	80701
11/1/2016	10:14 AM	116.71	116.73	116.63	116.6654	127982
11/1/2016	10:15 AM	116.71	116.71	116.65	116.7	78146
11/1/2016	10:16 AM	116.7	116.709	116.66	116.7	33176
11/1/2016	10:17 AM	116.688	116.71	116.66	116.71	21746
11/1/2016	10:18 AM	116.67	116.68	116.6638	116.67	31129
11/1/2016	10:19 AM	116.67	116.67	116.65	116.67	16974
11/1/2016	10:20 AM	116.69	116.69	116.66	116.67	29356
11/1/2016	10:21 AM	116.7	116.73	116.68	116.681	12131
11/1/2016	10:22 AM	116.69	116.72	116.67	116.7	42989
11/1/2016	10:23 AM	116.7335	116.7466	116.69	116.691	78651
11/1/2016	10:24 AM	116.75	116.78	116.74	116.747	49936
11/1/2016	10:25 AM	116.72	116.77	116.72	116.76	10913
11/1/2016	10:26 AM	116.72	116.75	116.7	116.71	53755
11/1/2016	10:27 AM	116.74	116.76	116.71	116.71	24424
11/1/2016	10:28 AM	116.75	116.76	116.72	116.745	11037
11/1/2016	10:29 AM	116.73	116.75	116.72	116.74	12542
11/1/2016	10:30 AM	116.7	116.75	116.6801	116.73	12419
11/1/2016	10:31 AM	116.65	116.7	116.62	116.67	106807
11/1/2016	10:32 AM	116.71	116.715	116.64	116.66	69566
11/1/2016	10:33 AM	116.74	116.755	116.72	116.72	44911
11/1/2016	10:34 AM	116.77	116.79	116.74	116.745	23699
11/1/2016	10:35 AM	116.75	116.77	116.73	116.77	94034
11/1/2016	10:36 AM	116.7499	116.75	116.73	116.75	9038
11/1/2016	10:37 AM	116.6999	116.75	116.69	116.74	28034
11/1/2016	10:38 AM	116.69	116.7	116.66	116.7	30576
11/1/2016	10:39 AM	116.6409	116.68	116.6227	116.67	29416
11/1/2016	10:40 AM	116.57	116.66	116.55	116.65	158409
11/1/2016	10:41 AM	116.59	116.62	116.57	116.57	43147
11/1/2016	10:42 AM	116.56	116.61	116.56	116.59	18595
11/1/2016	10:43 AM	116.56	116.56	116.52	116.55	31088
11/1/2016	10:44 AM	116.57	116.59	116.56	116.56	25684
11/1/2016	10:45 AM	116.528	116.57	116.51	116.57	131999
11/1/2016	10:46 AM	116.501	116.52	116.45	116.52	126169
11/1/2016	10:47 AM	116.53	116.54	116.5099	116.51	11387
11/1/2016	10:48 AM	116.545	116.55	116.52	116.53	7466
11/1/2016	10:49 AM	116.57	116.58	116.5472	116.5472	30351
11/1/2016	10:50 AM	116.56	116.575	116.56	116.56	8681
11/1/2016	10:51 AM	116.62	116.62	116.54	116.55	40451
11/1/2016	10:52 AM	116.64	116.643	116.6	116.63	59474
11/1/2016	10:53 AM	116.6495	116.66	116.61	116.6499	36747
11/1/2016	10:54 AM	116.6245	116.643	116.6245	116.64	20008
11/1/2016	10:55 AM	116.6	116.62	116.591	116.62	20756
11/1/2016	10:56 AM	116.585	116.6	116.57	116.5942	18940
11/1/2016	10:57 AM	116.66	116.67	116.59	116.59	40111
11/1/2016	10:58 AM	116.68	116.69	116.64	116.655	62284
11/1/2016	10:59 AM	116.69	116.7	116.66	116.67	12801
11/1/2016	11:00 AM	116.71	116.72	116.69	116.7	21445
11/1/2016	11:01 AM	116.77	116.77	116.71	116.71	50562
11/1/2016	11:02 AM	116.815	116.835	116.76	116.76	108279
11/1/2016	11:03 AM	116.7685	116.82	116.75	116.81	52335
11/1/2016	11:04 AM	116.75	116.77	116.74	116.76	14917
11/1/2016	11:05 AM	116.74	116.76	116.73	116.75	12230
11/1/2016	11:06 AM	116.78	116.781	116.74	116.74	13439
11/1/2016	11:07 AM	116.7234	116.78	116.72	116.78	16563
11/1/2016	11:08 AM	116.73	116.73	116.715	116.725	4243
11/1/2016	11:09 AM	116.7105	116.735	116.7105	116.72	25802
11/1/2016	11:10 AM	116.73	116.73	116.69	116.71	17922
11/1/2016	11:11 AM	116.69	116.73	116.69	116.73	5947
11/1/2016	11:12 AM	116.66	116.71	116.65	116.69	26265
11/1/2016	11:13 AM	116.71	116.71	116.67	116.67	23237
11/1/2016	11:14 AM	116.71	116.77	116.71	116.73	119980
11/1/2016	11:15 AM	116.74	116.75	116.71	116.72	15929
11/1/2016	11:16 AM	116.74	116.74	116.7	116.73	15524
11/1/2016	11:17 AM	116.75	116.79	116.74	116.74	26026
11/1/2016	11:18 AM	116.74	116.7599	116.73	116.75	21126
11/1/2016	11:19 AM	116.72	116.74	116.72	116.73	20443
11/1/2016	11:20 AM	116.74	116.7444	116.7	116.72	20293
11/1/2016	11:21 AM	116.71	116.74	116.7	116.74	12043
11/1/2016	11:22 AM	116.71	116.74	116.705	116.71	9180
11/1/2016	11:23 AM	116.68	116.718	116.68	116.708	8818
11/1/2016	11:24 AM	116.68	116.7	116.67	116.69	21809
11/1/2016	11:25 AM	116.68	116.695	116.68	116.68	20755
11/1/2016	11:26 AM	116.68	116.69	116.67	116.68	9608
11/1/2016	11:27 AM	116.68	116.69	116.67	116.675	7330
11/1/2016	11:28 AM	116.71	116.73	116.68	116.68	10039
11/1/2016	11:29 AM	116.72	116.78	116.71	116.71	7879
11/1/2016	11:30 AM	116.65	116.72	116.65	116.72	22952
11/1/2016	11:31 AM	116.59	116.64	116.58	116.64	62717
11/1/2016	11:32 AM	116.6	116.6	116.55	116.58	41437
11/1/2016	11:33 AM	116.631	116.631	116.6	116.61	16495
11/1/2016	11:34 AM	116.61	116.6316	116.61	116.63	17322
11/1/2016	11:35 AM	116.6125	116.64	116.61	116.625	8168
11/1/2016	11:36 AM	116.62	116.63	116.58	116.6	14862
11/1/2016	11:37 AM	116.63	116.63	116.611	116.62	3168
11/1/2016	11:38 AM	116.6799	116.6799	116.631	116.631	4518
11/1/2016	11:39 AM	116.7	116.7	116.679	116.68	6043
11/1/2016	11:40 AM	116.6901	116.71	116.69	116.7	9851
11/1/2016	11:41 AM	116.63	116.69	116.62	116.68	17905
11/1/2016	11:42 AM	116.68	116.68	116.62	116.62	6444
11/1/2016	11:43 AM	116.7	116.71	116.67	116.68	30782
11/1/2016	11:44 AM	116.74	116.74	116.71	116.71	12791
11/1/2016	11:45 AM	116.72	116.76	116.71	116.74	33822
11/1/2016	11:46 AM	116.7317	116.74	116.69	116.71	21804
11/1/2016	11:47 AM	116.69	116.74	116.68	116.74	9696
11/1/2016	11:48 AM	116.69	116.7	116.68	116.6864	1901
11/1/2016	11:49 AM	116.72	116.72	116.67	116.68	5905
11/1/2016	11:50 AM	116.68	116.72	116.68	116.72	1988
11/1/2016	11:51 AM	116.691	116.691	116.67	116.68	4436
11/1/2016	11:52 AM	116.6	116.68	116.6	116.68	13848
11/1/2016	11:53 AM	116.61	116.64	116.61	116.61	11818
11/1/2016	11:54 AM	116.585	116.62	116.585	116.61	4961
11/1/2016	11:55 AM	116.59	116.59	116.56	116.59	41449
11/1/2016	11:56 AM	116.5527	116.589	116.52	116.589	66951
11/1/2016	11:57 AM	116.53	116.5625	116.51	116.55	39103
11/1/2016	11:58 AM	116.53	116.5599	116.5	116.53	15672
11/1/2016	11:59 AM	116.54	116.55	116.51	116.54	14633
11/1/2016	12:00 PM	116.55	116.56	116.5	116.53	21637
11/1/2016	12:01 PM	116.55	116.57	116.54	116.55	6110
11/1/2016	12:02 PM	116.515	116.5556	116.51	116.55	9157
11/1/2016	12:03 PM	116.52	116.53	116.51	116.51	12458
11/1/2016	12:04 PM	116.515	116.53	116.5	116.52	13915
11/1/2016	12:05 PM	116.52	116.52	116.49	116.51	7861
11/1/2016	12:06 PM	116.47	116.52	116.47	116.52	12330
11/1/2016	12:07 PM	116.44	116.48	116.44	116.47	37035
11/1/2016	12:08 PM	116.46	116.48	116.43	116.44	74852
11/1/2016	12:09 PM	116.4	116.4654	116.4	116.46	45908
11/1/2016	12:10 PM	116.35	116.43	116.35	116.41	44128
11/1/2016	12:11 PM	116.31	116.35	116.26	116.35	127009
11/1/2016	12:12 PM	116.3	116.34	116.3	116.311	16184
11/1/2016	12:13 PM	116.2823	116.31	116.28	116.305	35187
11/1/2016	12:14 PM	116.29	116.3	116.29	116.29	8770
11/1/2016	12:15 PM	116.28	116.29	116.25	116.29	30349
11/1/2016	12:16 PM	116.1526	116.26	116.14	116.26	82136
11/1/2016	12:17 PM	116.2	116.2	116.16	116.16	27832
11/1/2016	12:18 PM	116.21	116.22	116.17	116.2	20482
11/1/2016	12:19 PM	116.19	116.2116	116.17	116.21	41081
11/1/2016	12:20 PM	116.18	116.2	116.17	116.19	15950
11/1/2016	12:21 PM	116.22	116.22	116.1808	116.1811	22257
11/1/2016	12:22 PM	116.18	116.22	116.18	116.22	24397
11/1/2016	12:23 PM	116.22	116.24	116.17	116.17	49022
11/1/2016	12:24 PM	116.26	116.27	116.22	116.229	27727
11/1/2016	12:25 PM	116.2668	116.27	116.24	116.27	45652
11/1/2016	12:26 PM	116.27	116.28	116.25	116.26	11247
11/1/2016	12:27 PM	116.27	116.29	116.2532	116.2705	26561
11/1/2016	12:28 PM	116.3	116.3	116.2679	116.27	34630
11/1/2016	12:29 PM	116.28	116.3	116.26	116.3	32768
11/1/2016	12:30 PM	116.193	116.275	116.193	116.275	23570
11/1/2016	12:31 PM	116.24	116.24	116.1895	116.199	29013
11/1/2016	12:32 PM	116.27	116.289	116.24	116.25	27359
11/1/2016	12:33 PM	116.255	116.28	116.25	116.27	24779
11/1/2016	12:34 PM	116.29	116.29	116.255	116.26	10081
11/1/2016	12:35 PM	116.3355	116.35	116.29	116.29	34675
11/1/2016	12:36 PM	116.33	116.33	116.3	116.33	20360
11/1/2016	12:37 PM	116.32	116.34	116.32	116.34	15150
11/1/2016	12:38 PM	116.314	116.34	116.31	116.31	21332
11/1/2016	12:39 PM	116.27	116.32	116.26	116.31	26500
11/1/2016	12:40 PM	116.25	116.28	116.24	116.28	14767
11/1/2016	12:41 PM	116.24	116.2652	116.24	116.25	11249
11/1/2016	12:42 PM	116.23	116.277	116.23	116.245	18075
11/1/2016	12:43 PM	116.24	116.25	116.22	116.23	30017
11/1/2016	12:44 PM	116.2	116.255	116.2	116.25	14636
11/1/2016	12:45 PM	116.195	116.2	116.16	116.2	60290
11/1/2016	12:46 PM	116.19	116.22	116.18	116.19	38860
11/1/2016	12:47 PM	116.16	116.19	116.151	116.18	37509
11/1/2016	12:48 PM	116.09	116.1501	116.061	116.15	138942
11/1/2016	12:49 PM	116.09	116.1	116.07	116.09	20847
11/1/2016	12:50 PM	116.04	116.087	116.03	116.08	36940
11/1/2016	12:51 PM	116.07	116.07	116.01	116.03	60455
11/1/2016	12:52 PM	116.065	116.075	116.05	116.065	55463
11/1/2016	12:53 PM	116.05	116.0764	116.04	116.07	36319
11/1/2016	12:54 PM	116.07	116.08	116.041	116.05	67620
11/1/2016	12:55 PM	116.08	116.08	116.061	116.08	40864
11/1/2016	12:56 PM	116.11	116.11	116.08	116.08	38750
11/1/2016	12:57 PM	116.09	116.1057	116.08	116.1	23112
11/1/2016	12:58 PM	116.105	116.1175	116.08	116.09	13013
11/1/2016	12:59 PM	116.1141	116.13	116.095	116.11	32776
11/1/2016	1:00 PM	116.12	116.13	116.11	116.12	33270
11/1/2016	1:01 PM	116.1373	116.14	116.11	116.11	16072
11/1/2016	1:02 PM	116.0854	116.13	116.0854	116.13	13833
11/1/2016	1:03 PM	116.1	116.1	116.07	116.09	32055
11/1/2016	1:04 PM	116.1	116.1137	116.1	116.1	11916
11/1/2016	1:05 PM	116.09	116.12	116.08	116.11	12078
11/1/2016	1:06 PM	116.07	116.09	116.07	116.08	6188
11/1/2016	1:07 PM	116.041	116.06	116.03	116.06	18799
11/1/2016	1:08 PM	116.05	116.05	116.04	116.05	4400
11/1/2016	1:09 PM	116.05	116.06	116.02	116.05	21148
11/1/2016	1:10 PM	116.05	116.05	116.03	116.05	27204
11/1/2016	1:11 PM	116.05	116.06	116.0343	116.04	7751
11/1/2016	1:12 PM	116.06	116.06	116.03	116.045	9140
11/1/2016	1:13 PM	116.1	116.105	116.075	116.08	20957
11/1/2016	1:14 PM	116.12	116.12	116.09	116.1	22012
11/1/2016	1:15 PM	116.05	116.12	116.05	116.115	80302
11/1/2016	1:16 PM	116	116.05	116	116.05	101415
11/1/2016	1:17 PM	115.92	116.01	115.92	116	85282
11/1/2016	1:18 PM	115.89	115.93	115.89	115.921	36943
11/1/2016	1:19 PM	115.905	115.91	115.86	115.895	71101
11/1/2016	1:20 PM	115.92	115.923	115.9	115.905	55647
11/1/2016	1:21 PM	115.91	115.9208	115.91	115.92	36545
11/1/2016	1:22 PM	115.84	115.9	115.84	115.9	27460
11/1/2016	1:23 PM	115.76	115.85	115.7	115.85	144700
11/1/2016	1:24 PM	115.8	115.8031	115.75	115.77	119382
11/1/2016	1:25 PM	115.799	115.81	115.7505	115.81	46581
11/1/2016	1:26 PM	115.87	115.88	115.79	115.8	123557
11/1/2016	1:27 PM	115.86	115.895	115.8499	115.87	34986
11/1/2016	1:28 PM	115.86	115.87	115.845	115.86	57004
11/1/2016	1:29 PM	115.87	115.87	115.83	115.86	88237
11/1/2016	1:30 PM	115.88	115.93	115.87	115.88	47625
11/1/2016	1:31 PM	115.87	115.89	115.865	115.88	84310
11/1/2016	1:32 PM	115.8	115.86	115.8	115.85	125411
11/1/2016	1:33 PM	115.82	115.84	115.81	115.81	14712
11/1/2016	1:34 PM	115.77	115.83	115.77	115.815	81682
11/1/2016	1:35 PM	115.83	115.83	115.7601	115.77	33791
11/1/2016	1:36 PM	115.79	115.84	115.79	115.83	29562
11/1/2016	1:37 PM	115.77	115.81	115.76	115.81	15650
11/1/2016	1:38 PM	115.81	115.831	115.75	115.77	48305
11/1/2016	1:39 PM	115.775	115.83	115.775	115.825	18019
11/1/2016	1:40 PM	115.77	115.79	115.76	115.771	36835
11/1/2016	1:41 PM	115.76	115.77	115.7299	115.77	54430
11/1/2016	1:42 PM	115.73	115.751	115.72	115.751	29979
11/1/2016	1:43 PM	115.6	115.73	115.6	115.73	73472
11/1/2016	1:44 PM	115.6	115.64	115.58	115.601	54086
11/1/2016	1:45 PM	115.6116	115.6116	115.56	115.609	58759
11/1/2016	1:46 PM	115.58	115.61	115.52	115.61	51575
11/1/2016	1:47 PM	115.5001	115.58	115.47	115.571	82636
11/1/2016	1:48 PM	115.54	115.56	115.5046	115.5046	37575
11/1/2016	1:49 PM	115.54	115.555	115.49	115.54	135420
11/1/2016	1:50 PM	115.5663	115.5663	115.54	115.54	39972
11/1/2016	1:51 PM	115.6	115.6042	115.5567	115.56	67172
11/1/2016	1:52 PM	115.6	115.61	115.58	115.6	75835
11/1/2016	1:53 PM	115.62	115.629	115.5975	115.6	18742
11/1/2016	1:54 PM	115.59	115.63	115.5805	115.62	20980
11/1/2016	1:55 PM	115.6	115.61	115.56	115.59	42535
11/1/2016	1:56 PM	115.6	115.61	115.59	115.59	23349
11/1/2016	1:57 PM	115.645	115.65	115.59	115.61	39698
11/1/2016	1:58 PM	115.57	115.64	115.56	115.64	30646
11/1/2016	1:59 PM	115.5799	115.59	115.55	115.56	16545
11/1/2016	2:00 PM	115.59	115.61	115.56	115.58	60589
11/1/2016	2:01 PM	115.58	115.6158	115.569	115.59	30061
11/1/2016	2:02 PM	115.55	115.57	115.52	115.57	35779
11/1/2016	2:03 PM	115.5799	115.615	115.56	115.56	161506
11/1/2016	2:04 PM	115.52	115.57	115.51	115.57	28773
11/1/2016	2:05 PM	115.56	115.56	115.52	115.52	31863
11/1/2016	2:06 PM	115.5	115.56	115.49	115.56	21151
11/1/2016	2:07 PM	115.52	115.521	115.461	115.5	40756
11/1/2016	2:08 PM	115.53	115.54	115.501	115.52	35455
11/1/2016	2:09 PM	115.48	115.53	115.48	115.53	29782
11/1/2016	2:10 PM	115.465	115.48	115.4	115.475	148524
11/1/2016	2:11 PM	115.4358	115.4699	115.4358	115.468	48824
11/1/2016	2:12 PM	115.49	115.49	115.44	115.44	51124
11/1/2016	2:13 PM	115.46	115.49	115.44	115.49	20474
11/1/2016	2:14 PM	115.46	115.47	115.43	115.46	17741
11/1/2016	2:15 PM	115.33	115.45	115.33	115.45	126959
11/1/2016	2:16 PM	115.205	115.38	115.2	115.33	217335
11/1/2016	2:17 PM	115.1567	115.26	115.145	115.22	172951
11/1/2016	2:18 PM	115.14	115.207	115.14	115.151	62791
11/1/2016	2:19 PM	115.17	115.2	115.1047	115.14	80536
11/1/2016	2:20 PM	115.21	115.21	115.1675	115.18	82403
11/1/2016	2:21 PM	115.23	115.25	115.2	115.23	128163
11/1/2016	2:22 PM	115.275	115.3	115.21	115.23	208440
11/1/2016	2:23 PM	115.27	115.28	115.251	115.27	86422
11/1/2016	2:24 PM	115.2899	115.3	115.27	115.29	62943
11/1/2016	2:25 PM	115.31	115.32	115.27	115.28	31133
11/1/2016	2:26 PM	115.3242	115.339	115.29	115.3	79309
11/1/2016	2:27 PM	115.39	115.42	115.32	115.32	217819
11/1/2016	2:28 PM	115.434	115.456	115.35	115.38	67351
11/1/2016	2:29 PM	115.6	115.6	115.44	115.44	300875
11/1/2016	2:30 PM	115.62	115.71	115.59	115.6	194614
11/1/2016	2:31 PM	115.6	115.6505	115.59	115.61	73581
11/1/2016	2:32 PM	115.58	115.62	115.57	115.6	201433
11/1/2016	2:33 PM	115.65	115.67	115.58	115.58	110682
11/1/2016	2:34 PM	115.72	115.739	115.63	115.66	202604
11/1/2016	2:35 PM	115.7111	115.76	115.7	115.72	180623
11/1/2016	2:36 PM	115.75	115.76	115.67	115.7199	187864
11/1/2016	2:37 PM	115.73	115.76	115.68	115.7588	177444
11/1/2016	2:38 PM	115.76	115.799	115.73	115.73	150611
11/1/2016	2:39 PM	115.83	115.86	115.7599	115.7599	246284
11/1/2016	2:40 PM	115.7518	115.821	115.74	115.82	208308
11/1/2016	2:41 PM	115.73	115.7728	115.69	115.76	105070
11/1/2016	2:42 PM	115.74	115.76	115.73	115.73	87243
11/1/2016	2:43 PM	115.7	115.76	115.58	115.75	264969
11/1/2016	2:44 PM	115.71	115.725	115.67	115.69	27210
11/1/2016	2:45 PM	115.72	115.76	115.72	115.72	38123
11/1/2016	2:46 PM	115.721	115.73	115.685	115.71	55646
11/1/2016	2:47 PM	115.69	115.721	115.67	115.72	30345
11/1/2016	2:48 PM	115.64	115.69	115.63	115.67	26176
11/1/2016	2:49 PM	115.68	115.695	115.63	115.641	85353
11/1/2016	2:50 PM	115.6199	115.685	115.6	115.68	37623
11/1/2016	2:51 PM	115.56	115.62	115.55	115.62	47044
11/1/2016	2:52 PM	115.61	115.62	115.54	115.5659	52458
11/1/2016	2:53 PM	115.61	115.66	115.6	115.61	41770
11/1/2016	2:54 PM	115.62	115.62	115.58	115.615	30735
11/1/2016	2:55 PM	115.69	115.69	115.61	115.618	96091
11/1/2016	2:56 PM	115.75	115.75	115.68	115.6836	26468
11/1/2016	2:57 PM	115.66	115.75	115.66	115.74	24382
11/1/2016	2:58 PM	115.69	115.7	115.65	115.66	33168
11/1/2016	2:59 PM	115.63	115.69	115.62	115.69	31391
11/1/2016	3:00 PM	115.6	115.63	115.591	115.62	13510
11/1/2016	3:01 PM	115.55	115.59	115.5	115.59	118834
11/1/2016	3:02 PM	115.65	115.66	115.55	115.55	19625
11/1/2016	3:03 PM	115.6655	115.6764	115.64	115.66	29169
11/1/2016	3:04 PM	115.63	115.67	115.6	115.66	78711
11/1/2016	3:05 PM	115.62	115.65	115.5944	115.64	32286
11/1/2016	3:06 PM	115.62	115.635	115.572	115.62	22925
11/1/2016	3:07 PM	115.6	115.63	115.585	115.61	8592
11/1/2016	3:08 PM	115.58	115.62	115.575	115.596	45056
11/1/2016	3:09 PM	115.64	115.67	115.585	115.585	13833
11/1/2016	3:10 PM	115.65	115.68	115.65	115.65	12346
11/1/2016	3:11 PM	115.6159	115.649	115.61	115.649	30434
11/1/2016	3:12 PM	115.58	115.62	115.58	115.62	52396
11/1/2016	3:13 PM	115.58	115.605	115.55	115.57	29302
11/1/2016	3:14 PM	115.6144	115.62	115.57	115.581	32983
11/1/2016	3:15 PM	115.59	115.65	115.58	115.62	39747
11/1/2016	3:16 PM	115.5611	115.595	115.54	115.595	37517
11/1/2016	3:17 PM	115.6389	115.65	115.565	115.57	16014
11/1/2016	3:18 PM	115.76	115.771	115.64	115.64	50362
11/1/2016	3:19 PM	115.765	115.77	115.73	115.74	32000
11/1/2016	3:20 PM	115.751	115.8	115.75	115.77	28279
11/1/2016	3:21 PM	115.74	115.76	115.705	115.76	40339
11/1/2016	3:22 PM	115.732	115.74	115.71	115.73	37472
11/1/2016	3:23 PM	115.7245	115.76	115.72	115.74	53757
11/1/2016	3:24 PM	115.68	115.72	115.67	115.72	69258
11/1/2016	3:25 PM	115.72	115.72	115.67	115.68	27968
11/1/2016	3:26 PM	115.76	115.78	115.72	115.72	47954
11/1/2016	3:27 PM	115.82	115.82	115.74	115.7541	71397
11/1/2016	3:28 PM	115.82	115.83	115.8	115.81	53493
11/1/2016	3:29 PM	115.87	115.9	115.83	115.83	134000
11/1/2016	3:30 PM	115.885	115.89	115.83	115.86	58129
11/1/2016	3:31 PM	115.9	115.9	115.86	115.8841	30868
11/1/2016	3:32 PM	115.81	115.8839	115.8	115.88	106748
11/1/2016	3:33 PM	115.87	115.88	115.81	115.82	26952
11/1/2016	3:34 PM	115.84	115.88	115.83	115.855	56667
11/1/2016	3:35 PM	115.8761	115.88	115.83	115.845	33061
11/1/2016	3:36 PM	115.86	115.89	115.86	115.87	27091
11/1/2016	3:37 PM	115.85	115.88	115.84	115.8652	32096
11/1/2016	3:38 PM	115.88	115.9125	115.8436	115.8436	74767
11/1/2016	3:39 PM	115.93	115.94	115.8701	115.8801	61867
11/1/2016	3:40 PM	115.98	115.99	115.89	115.93	86722
11/1/2016	3:41 PM	115.91	116.02	115.91	115.97	108470
11/1/2016	3:42 PM	115.91	115.93	115.89	115.91	37413
11/1/2016	3:43 PM	115.92	115.92	115.885	115.9046	28544
11/1/2016	3:44 PM	115.93	115.95	115.9	115.92	26734
11/1/2016	3:45 PM	115.93	115.94	115.9154	115.935	37968
11/1/2016	3:46 PM	116.065	116.0799	115.93	115.93	184945
11/1/2016	3:47 PM	116.09	116.14	116.06	116.06	196721
11/1/2016	3:48 PM	116.06	116.11	116.06	116.0836	67822
11/1/2016	3:49 PM	116.045	116.07	116.03	116.07	73292
11/1/2016	3:50 PM	116.0638	116.07	116.04	116.05	63354
11/1/2016	3:51 PM	116.11	116.1199	116.06	116.07	118819
11/1/2016	3:52 PM	116.06	116.11	116.05	116.1	61204
11/1/2016	3:53 PM	116.05	116.087	116.05	116.05	41226
11/1/2016	3:54 PM	116.025	116.04	115.98	116.04	121227
11/1/2016	3:55 PM	116.0867	116.09	116.0275	116.0275	102358
11/1/2016	3:56 PM	116.045	116.1	116.04	116.09	148522
11/1/2016	3:57 PM	116.115	116.12	116.04	116.05	142248
11/1/2016	3:58 PM	116.11	116.15	116.08	116.12	135076
11/1/2016	3:59 PM	116.0583	116.12	116.045	116.1	158276
11/1/2016	4:00 PM	116.11	116.14	116.04	116.05	833651
11/2/2016	9:31 AM	116.01	116.06	115.99	116.05	114098
11/2/2016	9:32 AM	116	116.01	115.94	116.001	166919
11/2/2016	9:33 AM	115.98	116.04	115.98	115.992	48790
11/2/2016	9:34 AM	115.95	115.97	115.89	115.97	69537
11/2/2016	9:35 AM	115.92	115.97	115.9	115.96	47048
11/2/2016	9:36 AM	116.05	116.05	115.91	115.93	113234
11/2/2016	9:37 AM	116.09	116.13	116	116.05	107395
11/2/2016	9:38 AM	116.14	116.14	116.08	116.1	155112
11/2/2016	9:39 AM	116.15	116.22	116.14	116.14	104310
11/2/2016	9:40 AM	116.15	116.2	116.15	116.155	56444
11/2/2016	9:41 AM	116.11	116.18	116.11	116.1525	32388
11/2/2016	9:42 AM	116.05	116.135	116.05	116.11	90931
11/2/2016	9:43 AM	116.15	116.16	116.055	116.055	42220
11/2/2016	9:44 AM	116.11	116.15	116.11	116.14	32593
11/2/2016	9:45 AM	116.12	116.155	116.099	116.11	46732
11/2/2016	9:46 AM	116.19	116.21	116.12	116.12	47901
11/2/2016	9:47 AM	116.21	116.21	116.15	116.19	67346
11/2/2016	9:48 AM	116.23	116.24	116.185	116.205	46249
11/2/2016	9:49 AM	116.2	116.24	116.16	116.23	39753
11/2/2016	9:50 AM	116.16	116.21	116.15	116.2	78636
11/2/2016	9:51 AM	116.19	116.22	116.16	116.16	18512
11/2/2016	9:52 AM	116.15	116.19	116.15	116.18	18062
11/2/2016	9:53 AM	116.16	116.19	116.135	116.159	16272
11/2/2016	9:54 AM	116.15	116.17	116.12	116.17	34615
11/2/2016	9:55 AM	116.091	116.15	116.0651	116.15	22531
11/2/2016	9:56 AM	116.0799	116.115	116.06	116.0959	25534
11/2/2016	9:57 AM	116.13	116.13	116.073	116.09	46193
11/2/2016	9:58 AM	116.14	116.1462	116.11	116.11	7256
11/2/2016	9:59 AM	116.15	116.15	116.11	116.13	42942
11/2/2016	10:00 AM	116.1599	116.21	116.15	116.16	24806
11/2/2016	10:01 AM	116.09	116.17	116.08	116.1599	26860
11/2/2016	10:02 AM	116.1	116.14	116.08	116.09	14014
11/2/2016	10:03 AM	116.13	116.15	116.06	116.109	51475
11/2/2016	10:04 AM	116.24	116.245	116.12	116.13	25833
11/2/2016	10:05 AM	116.195	116.3	116.17	116.24	160758
11/2/2016	10:06 AM	116.17	116.195	116.145	116.195	67322
11/2/2016	10:07 AM	116.1818	116.1818	116.16	116.1695	12249
11/2/2016	10:08 AM	116.19	116.22	116.16	116.19	27534
11/2/2016	10:09 AM	116.19	116.21	116.16	116.2	55222
11/2/2016	10:10 AM	116.179	116.18	116.1561	116.17	5796
11/2/2016	10:11 AM	116.13	116.18	116.12	116.18	20673
11/2/2016	10:12 AM	116.14	116.155	116.1	116.12	25243
11/2/2016	10:13 AM	116.13	116.14	116.1	116.121	25914
11/2/2016	10:14 AM	116.09	116.14	116.08	116.13	8764
11/2/2016	10:15 AM	116.1	116.12	116.08	116.09	17015
11/2/2016	10:16 AM	116.17	116.175	116.1	116.1	42762
11/2/2016	10:17 AM	116.12	116.171	116.1	116.171	25072
11/2/2016	10:18 AM	116.08	116.11	116.07	116.11	24573
11/2/2016	10:19 AM	116.03	116.08	116.03	116.07	36574
11/2/2016	10:20 AM	116.01	116.036	115.99	116.036	75166
11/2/2016	10:21 AM	116.01	116.039	115.97	116.02	55054
11/2/2016	10:22 AM	116.03	116.04	116.01	116.02	52657
11/2/2016	10:23 AM	116.08	116.09	116.03	116.03	32879
11/2/2016	10:24 AM	116	116.075	115.99	116.07	34649
11/2/2016	10:25 AM	115.9	116	115.89	116	40526
11/2/2016	10:26 AM	115.92	115.94	115.88	115.89	32743
11/2/2016	10:27 AM	115.9399	115.97	115.91	115.92	20601
11/2/2016	10:28 AM	115.94	115.95	115.88	115.9305	25512
11/2/2016	10:29 AM	115.9495	115.96	115.9213	115.93	15163
11/2/2016	10:30 AM	115.92	115.99	115.91	115.9305	128600
11/2/2016	10:31 AM	115.89	115.935	115.83	115.92	130805
11/2/2016	10:32 AM	115.92	115.9595	115.89	115.89	34967
11/2/2016	10:33 AM	115.8362	115.92	115.83	115.92	27630
11/2/2016	10:34 AM	115.83	115.885	115.82	115.8299	110783
11/2/2016	10:35 AM	115.83	115.86	115.79	115.83	86937
11/2/2016	10:36 AM	115.83	115.84	115.805	115.82	19244
11/2/2016	10:37 AM	115.86	115.87	115.81	115.83	39204
11/2/2016	10:38 AM	115.89	115.95	115.85	115.85	83996
11/2/2016	10:39 AM	115.93	115.93	115.879	115.879	25312
11/2/2016	10:40 AM	115.96	115.98	115.92	115.92	90326
11/2/2016	10:41 AM	115.92	115.97	115.91	115.965	30740
11/2/2016	10:42 AM	115.89	115.91	115.8599	115.9	82421
11/2/2016	10:43 AM	115.91	115.94	115.899	115.9	17068
11/2/2016	10:44 AM	115.89	115.9	115.86	115.9	11804
11/2/2016	10:45 AM	115.84	115.9	115.84	115.88	24813
11/2/2016	10:46 AM	115.78	115.84	115.77	115.84	64776
11/2/2016	10:47 AM	115.78	115.81	115.75	115.77	39801
11/2/2016	10:48 AM	115.82	115.82	115.79	115.8	34989
11/2/2016	10:49 AM	115.89	115.92	115.83	115.83	25822
11/2/2016	10:50 AM	115.89	115.92	115.87	115.9	34810
11/2/2016	10:51 AM	115.87	115.9	115.83	115.865	42895
11/2/2016	10:52 AM	115.86	115.89	115.86	115.87	17285
11/2/2016	10:53 AM	115.75	115.85	115.73	115.84	78429
11/2/2016	10:54 AM	115.76	115.78	115.73	115.73	17446
11/2/2016	10:55 AM	115.7999	115.81	115.71	115.75	67779
11/2/2016	10:56 AM	115.79	115.8	115.77	115.8	113912
11/2/2016	10:57 AM	115.8	115.8	115.76	115.78	55630
11/2/2016	10:58 AM	115.76	115.81	115.72	115.8	37690
11/2/2016	10:59 AM	115.74	115.78	115.73	115.76	46751
11/2/2016	11:00 AM	115.74	115.76	115.73	115.75	33076
11/2/2016	11:01 AM	115.78	115.79	115.75	115.75	10184
11/2/2016	11:02 AM	115.8	115.8	115.76	115.7718	13289
11/2/2016	11:03 AM	115.79	115.81	115.781	115.8	33775
11/2/2016	11:04 AM	115.7856	115.8	115.78	115.7898	6822
11/2/2016	11:05 AM	115.77	115.79	115.73	115.7895	62034
11/2/2016	11:06 AM	115.79	115.79	115.75	115.77	16410
11/2/2016	11:07 AM	115.81	115.82	115.79	115.7964	31212
11/2/2016	11:08 AM	115.82	115.83	115.805	115.82	21015
11/2/2016	11:09 AM	115.83	115.85	115.82	115.84	8722
11/2/2016	11:10 AM	115.8799	115.88	115.81	115.8282	25001
11/2/2016	11:11 AM	115.87	115.88	115.84	115.8768	23338
11/2/2016	11:12 AM	115.9	115.91	115.845	115.86	49475
11/2/2016	11:13 AM	115.95	115.96	115.8995	115.8995	95752
11/2/2016	11:14 AM	115.99	116	115.94	115.9501	81301
11/2/2016	11:15 AM	115.9799	116	115.97	115.99	85219
11/2/2016	11:16 AM	116.08	116.09	115.96	115.97	111599
11/2/2016	11:17 AM	116.1	116.1	116.04	116.09	23241
11/2/2016	11:18 AM	116.075	116.115	116.07	116.09	25733
11/2/2016	11:19 AM	116.06	116.09	116.05	116.08	15399
11/2/2016	11:20 AM	116.05	116.09	116.048	116.07	11976
11/2/2016	11:21 AM	116.04	116.06	116.03	116.06	11038
11/2/2016	11:22 AM	116.01	116.05	116.01	116.04	18716
11/2/2016	11:23 AM	116	116.03	115.99	115.99	19841
11/2/2016	11:24 AM	116.01	116.02	115.9925	116	17646
11/2/2016	11:25 AM	116.05	116.05	115.98	116	17509
11/2/2016	11:26 AM	116.07	116.1	116.05	116.05	16849
11/2/2016	11:27 AM	116.04	116.0801	116.03	116.08	19763
11/2/2016	11:28 AM	116.01	116.05	116.01	116.0383	77487
11/2/2016	11:29 AM	116.02	116.025	116.0062	116.01	19700
11/2/2016	11:30 AM	116.03	116.048	116.0144	116.02	25531
11/2/2016	11:31 AM	116.02	116.02	116	116.02	83201
11/2/2016	11:32 AM	116.03	116.03	116.005	116.01	26092
11/2/2016	11:33 AM	115.9801	116.02	115.98	116.02	11587
11/2/2016	11:34 AM	115.97	115.99	115.97	115.98	10457
11/2/2016	11:35 AM	115.95	115.99	115.94	115.98	22739
11/2/2016	11:36 AM	115.86	115.97	115.85	115.96	58380
11/2/2016	11:37 AM	115.87	115.87	115.83	115.86	13863
11/2/2016	11:38 AM	115.85	115.8762	115.85	115.8762	13508
11/2/2016	11:39 AM	115.85	115.86	115.83	115.84	8021
11/2/2016	11:40 AM	115.88	115.8876	115.86	115.86	10917
11/2/2016	11:41 AM	115.88	115.899	115.87	115.87	6222
11/2/2016	11:42 AM	115.84	115.87	115.83	115.87	21040
11/2/2016	11:43 AM	115.83	115.83	115.79	115.83	23068
11/2/2016	11:44 AM	115.84	115.86	115.83	115.84	29861
11/2/2016	11:45 AM	115.86	115.88	115.84	115.84	18431
11/2/2016	11:46 AM	115.85	115.89	115.85	115.87	11650
11/2/2016	11:47 AM	115.89	115.89	115.84	115.84	67585
11/2/2016	11:48 AM	115.876	115.909	115.86	115.89	249770
11/2/2016	11:49 AM	115.901	115.91	115.87	115.87	9780
11/2/2016	11:50 AM	115.87	115.914	115.86	115.91	13937
11/2/2016	11:51 AM	115.84	115.87	115.83	115.87	14333
11/2/2016	11:52 AM	115.8335	115.85	115.8301	115.836	15123
11/2/2016	11:53 AM	115.81	115.82	115.8	115.82	27719
11/2/2016	11:54 AM	115.78	115.82	115.78	115.8	23071
11/2/2016	11:55 AM	115.78	115.78	115.7677	115.7729	19110
11/2/2016	11:56 AM	115.84	115.85	115.77	115.78	24923
11/2/2016	11:57 AM	115.82	115.87	115.82	115.85	12471
11/2/2016	11:58 AM	115.795	115.84	115.78	115.83	21214
11/2/2016	11:59 AM	115.78	115.81	115.78	115.81	5924
11/2/2016	12:00 PM	115.8	115.81	115.77	115.77	20542
11/2/2016	12:01 PM	115.81	115.8382	115.76	115.78	50976
11/2/2016	12:02 PM	115.79	115.8	115.78	115.8	14218
11/2/2016	12:03 PM	115.771	115.81	115.77	115.8	6050
11/2/2016	12:04 PM	115.8	115.82	115.78	115.78	9390
11/2/2016	12:05 PM	115.765	115.79	115.76	115.79	21950
11/2/2016	12:06 PM	115.78	115.79	115.76	115.77	7824
11/2/2016	12:07 PM	115.75	115.78	115.73	115.78	13544
11/2/2016	12:08 PM	115.73	115.75	115.69	115.75	59690
11/2/2016	12:09 PM	115.78	115.8	115.74	115.74	51982
11/2/2016	12:10 PM	115.82	115.8256	115.79	115.79	75720
11/2/2016	12:11 PM	115.8273	115.8299	115.8	115.81	25266
11/2/2016	12:12 PM	115.86	115.8773	115.83	115.83	50594
11/2/2016	12:13 PM	115.81	115.86	115.8081	115.86	13640
11/2/2016	12:14 PM	115.79	115.83	115.79	115.82	6746
11/2/2016	12:15 PM	115.74	115.7961	115.74	115.7901	35662
11/2/2016	12:16 PM	115.755	115.78	115.75	115.75	6944
11/2/2016	12:17 PM	115.75	115.79	115.74	115.755	70595
11/2/2016	12:18 PM	115.73	115.74	115.72	115.72	44937
11/2/2016	12:19 PM	115.75	115.76	115.73	115.741	19887
11/2/2016	12:20 PM	115.74	115.77	115.74	115.75	12099
11/2/2016	12:21 PM	115.73	115.75	115.72	115.74	60129
11/2/2016	12:22 PM	115.75	115.76	115.71	115.73	15543
11/2/2016	12:23 PM	115.66	115.75	115.66	115.75	35453
11/2/2016	12:24 PM	115.6468	115.675	115.63	115.67	19042
11/2/2016	12:25 PM	115.68	115.69	115.65	115.65	62112
11/2/2016	12:26 PM	115.65	115.67	115.64	115.67	59426
11/2/2016	12:27 PM	115.66	115.68	115.65	115.65	14043
11/2/2016	12:28 PM	115.67	115.67	115.65	115.66	4167
11/2/2016	12:29 PM	115.7	115.7375	115.66	115.67	75642
11/2/2016	12:30 PM	115.71	115.73	115.7	115.7	8844
11/2/2016	12:31 PM	115.7	115.725	115.7	115.72	2556
11/2/2016	12:32 PM	115.69	115.7	115.69	115.69	3021
11/2/2016	12:33 PM	115.66	115.69	115.65	115.68	20771
11/2/2016	12:34 PM	115.66	115.6754	115.645	115.66	8962
11/2/2016	12:35 PM	115.65	115.67	115.615	115.67	10894
11/2/2016	12:36 PM	115.64	115.669	115.63	115.64	6041
11/2/2016	12:37 PM	115.64	115.65	115.63	115.6429	5509
11/2/2016	12:38 PM	115.61	115.65	115.61	115.64	9554
11/2/2016	12:39 PM	115.6	115.61	115.59	115.6	12117
11/2/2016	12:40 PM	115.6	115.6	115.57	115.59	53970
11/2/2016	12:41 PM	115.63	115.64	115.61	115.62	64427
11/2/2016	12:42 PM	115.62	115.63	115.61	115.62	32626
11/2/2016	12:43 PM	115.63	115.67	115.62	115.63	5315
11/2/2016	12:44 PM	115.63	115.655	115.62	115.635	6383
11/2/2016	12:45 PM	115.64	115.65	115.62	115.63	5193
11/2/2016	12:46 PM	115.638	115.66	115.63	115.655	26835
11/2/2016	12:47 PM	115.645	115.65	115.6201	115.646	7114
11/2/2016	12:48 PM	115.63	115.64	115.62	115.64	11636
11/2/2016	12:49 PM	115.62	115.65	115.62	115.63	26872
11/2/2016	12:50 PM	115.6215	115.63	115.61	115.62	10941
11/2/2016	12:51 PM	115.62	115.6395	115.62	115.62	18680
11/2/2016	12:52 PM	115.62	115.63	115.62	115.62	40869
11/2/2016	12:53 PM	115.61	115.62	115.5895	115.61	26210
11/2/2016	12:54 PM	115.6443	115.65	115.61	115.61	18795
11/2/2016	12:55 PM	115.63	115.66	115.63	115.65	25238
11/2/2016	12:56 PM	115.67	115.67	115.64	115.64	14251
11/2/2016	12:57 PM	115.63	115.66	115.6	115.66	117717
11/2/2016	12:58 PM	115.61	115.62	115.575	115.62	31721
11/2/2016	12:59 PM	115.62	115.64	115.6	115.615	49993
11/2/2016	1:00 PM	115.65	115.66	115.62	115.62	21556
11/2/2016	1:01 PM	115.69	115.72	115.64	115.64	44577
11/2/2016	1:02 PM	115.63	115.67	115.61	115.67	45453
11/2/2016	1:03 PM	115.59	115.625	115.56	115.62	123450
11/2/2016	1:04 PM	115.49	115.6	115.49	115.59	151932
11/2/2016	1:05 PM	115.47	115.51	115.47	115.4843	59331
11/2/2016	1:06 PM	115.45	115.48	115.41	115.47	79007
11/2/2016	1:07 PM	115.44	115.46	115.4	115.44	46101
11/2/2016	1:08 PM	115.426	115.445	115.39	115.42	23034
11/2/2016	1:09 PM	115.4	115.4288	115.375	115.421	165253
11/2/2016	1:10 PM	115.43	115.43	115.38	115.4	43430
11/2/2016	1:11 PM	115.47	115.47	115.4239	115.44	93397
11/2/2016	1:12 PM	115.37	115.46	115.33	115.46	87548
11/2/2016	1:13 PM	115.34	115.37	115.31	115.3557	49589
11/2/2016	1:14 PM	115.32	115.36	115.32	115.3359	20529
11/2/2016	1:15 PM	115.33	115.35	115.3036	115.33	103306
11/2/2016	1:16 PM	115.31	115.3241	115.28	115.305	10569
11/2/2016	1:17 PM	115.32	115.32	115.28	115.31	17297
11/2/2016	1:18 PM	115.24	115.31	115.22	115.31	125663
11/2/2016	1:19 PM	115.21	115.25	115.2	115.25	13684
11/2/2016	1:20 PM	115.18	115.2	115.18	115.2	30334
11/2/2016	1:21 PM	115.2	115.25	115.17	115.18	79282
11/2/2016	1:22 PM	115.24	115.248	115.21	115.21	51867
11/2/2016	1:23 PM	115.22	115.26	115.22	115.25	65362
11/2/2016	1:24 PM	115.185	115.23	115.18	115.22	11759
11/2/2016	1:25 PM	115.19	115.23	115.19	115.19	29956
11/2/2016	1:26 PM	115.2118	115.2118	115.16	115.19	80340
11/2/2016	1:27 PM	115.3	115.3	115.22	115.22	65748
11/2/2016	1:28 PM	115.2936	115.3095	115.2535	115.3	24310
11/2/2016	1:29 PM	115.3	115.33	115.2912	115.3	55153
11/2/2016	1:30 PM	115.285	115.318	115.28	115.2905	38561
11/2/2016	1:31 PM	115.3	115.3	115.2625	115.28	24595
11/2/2016	1:32 PM	115.275	115.2966	115.27	115.2966	32234
11/2/2016	1:33 PM	115.28	115.36	115.275	115.28	61706
11/2/2016	1:34 PM	115.28	115.29	115.27	115.29	15405
11/2/2016	1:35 PM	115.29	115.3	115.26	115.27	62224
11/2/2016	1:36 PM	115.2625	115.31	115.26	115.29	77047
11/2/2016	1:37 PM	115.28	115.3	115.24	115.26	13394
11/2/2016	1:38 PM	115.28	115.3	115.27	115.27	39672
11/2/2016	1:39 PM	115.26	115.2954	115.26	115.28	41705
11/2/2016	1:40 PM	115.29	115.29	115.26	115.27	10754
11/2/2016	1:41 PM	115.27	115.305	115.27	115.2916	8693
11/2/2016	1:42 PM	115.2989	115.31	115.27	115.27	11587
11/2/2016	1:43 PM	115.29	115.3	115.27	115.29	9152
11/2/2016	1:44 PM	115.339	115.355	115.29	115.29	32798
11/2/2016	1:45 PM	115.3473	115.3473	115.3167	115.33	27431
11/2/2016	1:46 PM	115.37	115.39	115.35	115.35	12858
11/2/2016	1:47 PM	115.34	115.38	115.34	115.37	15933
11/2/2016	1:48 PM	115.33	115.35	115.33	115.34	23931
11/2/2016	1:49 PM	115.3	115.33	115.3	115.32	17848
11/2/2016	1:50 PM	115.3095	115.32	115.29	115.3	49993
11/2/2016	1:51 PM	115.3	115.32	115.29	115.31	12438
11/2/2016	1:52 PM	115.32	115.34	115.29	115.293	23700
11/2/2016	1:53 PM	115.3	115.33	115.3	115.32	18728
11/2/2016	1:54 PM	115.33	115.33	115.31	115.31	12996
11/2/2016	1:55 PM	115.325	115.33	115.3141	115.325	18606
11/2/2016	1:56 PM	115.31	115.325	115.3	115.325	11309
11/2/2016	1:57 PM	115.43	115.45	115.31	115.31	36427
11/2/2016	1:58 PM	115.4	115.4457	115.4	115.43	27260
11/2/2016	1:59 PM	115.37	115.4	115.33	115.4	50812
11/2/2016	2:00 PM	115.35	115.399	115.35	115.38	11012
11/2/2016	2:01 PM	115.5045	115.52	115.35	115.38	77301
11/2/2016	2:02 PM	115.3543	115.5	115.33	115.5	129377
11/2/2016	2:03 PM	115.26	115.35	115.16	115.35	116338
11/2/2016	2:04 PM	115.31	115.33	115.24	115.27	46209
11/2/2016	2:05 PM	115.33	115.34	115.28	115.33	36692
11/2/2016	2:06 PM	115.24	115.33	115.2	115.33	101989
11/2/2016	2:07 PM	115.27	115.29	115.211	115.23	17530
11/2/2016	2:08 PM	115.15	115.26	115.14	115.26	112097
11/2/2016	2:09 PM	114.93	115.15	114.89	115.15	239288
11/2/2016	2:10 PM	114.96	115.03	114.91	114.945	156264
11/2/2016	2:11 PM	115.08	115.08	114.96	114.96	218199
11/2/2016	2:12 PM	115.2695	115.3	115.08	115.09	149015
11/2/2016	2:13 PM	115.25	115.28	115.2	115.26	61993
11/2/2016	2:14 PM	115.42	115.42	115.25	115.25	130538
11/2/2016	2:15 PM	115.3461	115.42	115.34	115.42	73563
11/2/2016	2:16 PM	115.29	115.35	115.241	115.34	77126
11/2/2016	2:17 PM	115.28	115.33	115.25	115.31	43290
11/2/2016	2:18 PM	115.31	115.32	115.27	115.291	26180
11/2/2016	2:19 PM	115.26	115.36	115.222	115.32	38796
11/2/2016	2:20 PM	115.47	115.529	115.26	115.26	126816
11/2/2016	2:21 PM	115.48	115.54	115.48	115.49	83433
11/2/2016	2:22 PM	115.44	115.49	115.39	115.48	40781
11/2/2016	2:23 PM	115.42	115.44	115.38	115.43	27239
11/2/2016	2:24 PM	115.53	115.56	115.41	115.43	116020
11/2/2016	2:25 PM	115.58	115.64	115.52	115.53	149808
11/2/2016	2:26 PM	115.7	115.7242	115.57	115.57	206475
11/2/2016	2:27 PM	115.6325	115.705	115.6034	115.7	168724
11/2/2016	2:28 PM	115.58	115.65	115.58	115.62	47751
11/2/2016	2:29 PM	115.61	115.65	115.58	115.6	68802
11/2/2016	2:30 PM	115.53	115.63	115.52	115.6205	61377
11/2/2016	2:31 PM	115.55	115.6	115.52	115.53	34530
11/2/2016	2:32 PM	115.52	115.58	115.52	115.58	69386
11/2/2016	2:33 PM	115.5062	115.56	115.48	115.53	68335
11/2/2016	2:34 PM	115.45	115.5	115.43	115.5	23777
11/2/2016	2:35 PM	115.51	115.52	115.46	115.46	15453
11/2/2016	2:36 PM	115.51	115.54	115.47	115.51	51441
11/2/2016	2:37 PM	115.56	115.58	115.51	115.52	41139
11/2/2016	2:38 PM	115.6	115.6099	115.55	115.56	30535
11/2/2016	2:39 PM	115.61	115.68	115.58	115.6	162368
11/2/2016	2:40 PM	115.54	115.61	115.52	115.61	53034
11/2/2016	2:41 PM	115.56	115.58	115.5299	115.55	80394
11/2/2016	2:42 PM	115.54	115.59	115.54	115.56	18301
11/2/2016	2:43 PM	115.47	115.53	115.46	115.53	22429
11/2/2016	2:44 PM	115.48	115.51	115.47	115.48	26318
11/2/2016	2:45 PM	115.48	115.5	115.47	115.47	17667
11/2/2016	2:46 PM	115.52	115.56	115.47	115.47	61861
11/2/2016	2:47 PM	115.4832	115.52	115.48	115.52	7955
11/2/2016	2:48 PM	115.38	115.48	115.36	115.48	55896
11/2/2016	2:49 PM	115.35	115.37	115.29	115.37	60112
11/2/2016	2:50 PM	115.34	115.38	115.34	115.35	18320
11/2/2016	2:51 PM	115.36	115.37	115.31	115.33	30442
11/2/2016	2:52 PM	115.3331	115.36	115.31	115.36	28573
11/2/2016	2:53 PM	115.36	115.36	115.33	115.34	8253
11/2/2016	2:54 PM	115.27	115.37	115.27	115.37	36030
11/2/2016	2:55 PM	115.27	115.29	115.19	115.27	199231
11/2/2016	2:56 PM	115.35	115.35	115.25	115.26	82418
11/2/2016	2:57 PM	115.3242	115.4	115.32	115.36	56109
11/2/2016	2:58 PM	115.3708	115.38	115.32	115.34	69271
11/2/2016	2:59 PM	115.3	115.38	115.27	115.38	88715
11/2/2016	3:00 PM	115.29	115.32	115.28	115.3	33661
11/2/2016	3:01 PM	115.25	115.29	115.22	115.29	58747
11/2/2016	3:02 PM	115.2854	115.29	115.22	115.254	56700
11/2/2016	3:03 PM	115.2673	115.28	115.22	115.28	38295
11/2/2016	3:04 PM	115.33	115.33	115.27	115.27	13655
11/2/2016	3:05 PM	115.38	115.38	115.304	115.32	64792
11/2/2016	3:06 PM	115.31	115.39	115.31	115.38	25913
11/2/2016	3:07 PM	115.33	115.34	115.3	115.33	18217
11/2/2016	3:08 PM	115.3289	115.355	115.3	115.33	28074
11/2/2016	3:09 PM	115.29	115.3364	115.29	115.3364	13235
11/2/2016	3:10 PM	115.37	115.37	115.29	115.29	29750
11/2/2016	3:11 PM	115.26	115.4	115.26	115.37	244552
11/2/2016	3:12 PM	115.24	115.2664	115.22	115.26	23096
11/2/2016	3:13 PM	115.23	115.25	115.2	115.25	33891
11/2/2016	3:14 PM	115.27	115.29	115.24	115.24	58177
11/2/2016	3:15 PM	115.26	115.29	115.24	115.261	40365
11/2/2016	3:16 PM	115.23	115.29	115.22	115.27	86797
11/2/2016	3:17 PM	115.25	115.27	115.225	115.23	34590
11/2/2016	3:18 PM	115.2474	115.28	115.24	115.26	31455
11/2/2016	3:19 PM	115.275	115.28	115.2463	115.2463	21929
11/2/2016	3:20 PM	115.24	115.29	115.22	115.28	16480
11/2/2016	3:21 PM	115.28	115.2873	115.25	115.25	23712
11/2/2016	3:22 PM	115.3	115.3	115.26	115.28	7297
11/2/2016	3:23 PM	115.32	115.34	115.28	115.3	16688
11/2/2016	3:24 PM	115.35	115.35	115.3	115.31	23794
11/2/2016	3:25 PM	115.391	115.4	115.34	115.3462	16455
11/2/2016	3:26 PM	115.4376	115.45	115.39	115.39	95575
11/2/2016	3:27 PM	115.4716	115.53	115.44	115.44	109613
11/2/2016	3:28 PM	115.44	115.51	115.44	115.47	48732
11/2/2016	3:29 PM	115.48	115.495	115.449	115.449	31122
11/2/2016	3:30 PM	115.51	115.51	115.48	115.49	19827
11/2/2016	3:31 PM	115.47	115.52	115.46	115.5	24472
11/2/2016	3:32 PM	115.44	115.47	115.41	115.47	49587
11/2/2016	3:33 PM	115.43	115.48	115.429	115.43	16023
11/2/2016	3:34 PM	115.45	115.47	115.44	115.44	14678
11/2/2016	3:35 PM	115.47	115.47	115.44	115.4601	28063
11/2/2016	3:36 PM	115.432	115.47	115.42	115.47	21828
11/2/2016	3:37 PM	115.42	115.43	115.39	115.43	30532
11/2/2016	3:38 PM	115.43	115.44	115.41	115.4199	12724
11/2/2016	3:39 PM	115.36	115.43	115.36	115.4278	5886
11/2/2016	3:40 PM	115.31	115.37	115.31	115.361	9829
11/2/2016	3:41 PM	115.37	115.38	115.32	115.32	21926
11/2/2016	3:42 PM	115.38	115.4	115.35	115.373	55975
11/2/2016	3:43 PM	115.38	115.4	115.37	115.38	21010
11/2/2016	3:44 PM	115.34	115.4099	115.34	115.38	62454
11/2/2016	3:45 PM	115.37	115.39	115.34	115.34	24868
11/2/2016	3:46 PM	115.36	115.43	115.34	115.37	219151
11/2/2016	3:47 PM	115.34	115.365	115.33	115.355	45685
11/2/2016	3:48 PM	115.26	115.33	115.26	115.33	28999
11/2/2016	3:49 PM	115.2862	115.29	115.25	115.25	46730
11/2/2016	3:50 PM	115.35	115.37	115.28	115.285	67917
11/2/2016	3:51 PM	115.3	115.4	115.3	115.35	70216
11/2/2016	3:52 PM	115.26	115.3	115.26	115.3	103904
11/2/2016	3:53 PM	115.26	115.27	115.22	115.26	68387
11/2/2016	3:54 PM	115.21	115.26	115.18	115.26	161670
11/2/2016	3:55 PM	115.16	115.211	115.16	115.21	181168
11/2/2016	3:56 PM	115.15	115.2	115.12	115.16	203982
11/2/2016	3:57 PM	115.19	115.2	115.11	115.15	315216
11/2/2016	3:58 PM	115.23	115.2462	115.18	115.18	90253
11/2/2016	3:59 PM	115.25	115.26	115.22	115.23	295412
11/2/2016	4:00 PM	115.18	115.28	115.14	115.25	1495315
11/3/2016	9:31 AM	115.13	115.16	115	115.02	254216
11/3/2016	9:32 AM	115.14	115.19	115.12	115.12	67347
11/3/2016	9:33 AM	115.29	115.3	115.13	115.13	111737
11/3/2016	9:34 AM	115.26	115.31	115.23	115.29	82680
11/3/2016	9:35 AM	115.29	115.33	115.1907	115.26	62874
11/3/2016	9:36 AM	115.26	115.31	115.24	115.288	81341
11/3/2016	9:37 AM	115.3	115.3	115.23	115.255	48072
11/3/2016	9:38 AM	115.34	115.3459	115.28	115.305	99420
11/3/2016	9:39 AM	115.276	115.37	115.26	115.34	62364
11/3/2016	9:40 AM	115.3	115.35	115.28	115.28	90933
11/3/2016	9:41 AM	115.28	115.34	115.25	115.3	59519
11/3/2016	9:42 AM	115.22	115.29	115.18	115.27	78236
11/3/2016	9:43 AM	115.25	115.25	115.19	115.23	11759
11/3/2016	9:44 AM	115.21	115.23	115.1601	115.23	54221
11/3/2016	9:45 AM	115.0642	115.21	115.0527	115.2	61377
11/3/2016	9:46 AM	115.08	115.12	115.05	115.06	71487
11/3/2016	9:47 AM	115.06	115.065	114.9859	115.06	70104
11/3/2016	9:48 AM	115.06	115.086	115.03	115.05	41876
11/3/2016	9:49 AM	115.015	115.06	115.015	115.05	30924
11/3/2016	9:50 AM	115.06	115.09	115.01	115.01	71238
11/3/2016	9:51 AM	115.002	115.09	114.97	115.07	39282
11/3/2016	9:52 AM	115.05	115.05	114.99	115	42640
11/3/2016	9:53 AM	115.0437	115.07	115.02	115.05	37790
11/3/2016	9:54 AM	114.96	115.0344	114.9507	115.03	25612
11/3/2016	9:55 AM	114.94	114.965	114.91	114.96	239945
11/3/2016	9:56 AM	114.93	114.96	114.9037	114.93	42217
11/3/2016	9:57 AM	114.95	114.97	114.9242	114.93	27068
11/3/2016	9:58 AM	115.0499	115.0659	114.94	114.95	49721
11/3/2016	9:59 AM	114.99	115.05	114.9889	115.0499	38935
11/3/2016	10:00 AM	114.86	114.96	114.85	114.96	91356
11/3/2016	10:01 AM	114.87	114.93	114.855	114.86	62621
11/3/2016	10:02 AM	114.8101	114.89	114.81	114.87	70987
11/3/2016	10:03 AM	114.88	114.88	114.78	114.81	106082
11/3/2016	10:04 AM	114.8701	114.91	114.86	114.88	103688
11/3/2016	10:05 AM	114.895	114.91	114.855	114.88	61217
11/3/2016	10:06 AM	114.89	114.895	114.845	114.895	64344
11/3/2016	10:07 AM	114.95	114.95	114.89	114.9	109083
11/3/2016	10:08 AM	115.01	115.01	114.95	114.95	52672
11/3/2016	10:09 AM	115	115.07	114.9932	115.01	73508
11/3/2016	10:10 AM	114.96	115.01	114.95	114.99	23197
11/3/2016	10:11 AM	114.9318	114.987	114.93	114.94	35584
11/3/2016	10:12 AM	114.97	115	114.92	114.94	30473
11/3/2016	10:13 AM	114.9962	115	114.97	114.97	27425
11/3/2016	10:14 AM	115.01	115.01	114.97	115	23077
11/3/2016	10:15 AM	115.01	115.07	115	115.01	44594
11/3/2016	10:16 AM	114.7818	115	114.78	115	130057
11/3/2016	10:17 AM	114.85	114.86	114.77	114.78	238759
11/3/2016	10:18 AM	114.83	114.86	114.814	114.84	99984
11/3/2016	10:19 AM	114.82	114.84	114.81	114.83	123076
11/3/2016	10:20 AM	114.85	114.86	114.82	114.83	221021
11/3/2016	10:21 AM	114.895	114.93	114.86	114.86	249695
11/3/2016	10:22 AM	114.99	115.0015	114.895	114.8963	190834
11/3/2016	10:23 AM	114.99	115	114.94	115	219940
11/3/2016	10:24 AM	114.95	115.01	114.94	114.99	186062
11/3/2016	10:25 AM	114.915	114.95	114.91	114.95	83965
11/3/2016	10:26 AM	114.95	114.95	114.8818	114.91	60128
11/3/2016	10:27 AM	114.96	114.99	114.96	114.96	20721
11/3/2016	10:28 AM	114.95	114.995	114.93	114.965	32589
11/3/2016	10:29 AM	115.05	115.07	114.96	114.96	56920
11/3/2016	10:30 AM	115.05	115.07	115.03	115.04	25148
11/3/2016	10:31 AM	115.07	115.07	115	115.04	39242
11/3/2016	10:32 AM	115.02	115.062	115.02	115.06	20080
11/3/2016	10:33 AM	115.05	115.0593	114.99	115.01	54795
11/3/2016	10:34 AM	115.14	115.15	115.045	115.045	75219
11/3/2016	10:35 AM	115.13	115.14	115.1	115.14	51876
11/3/2016	10:36 AM	115.1	115.14	115.1	115.13	29805
11/3/2016	10:37 AM	115.11	115.12	115.09	115.1	23909
11/3/2016	10:38 AM	115.16	115.18	115.1133	115.12	71492
11/3/2016	10:39 AM	115.1	115.159	115.1	115.15	36196
11/3/2016	10:40 AM	115.06	115.11	115.05	115.09	63898
11/3/2016	10:41 AM	115.1	115.1	115.01	115.06	40027
11/3/2016	10:42 AM	115.1	115.1	115.06	115.09	43774
11/3/2016	10:43 AM	115.09	115.11	115.09	115.1	14947
11/3/2016	10:44 AM	115.0999	115.15	115.099	115.1	29200
11/3/2016	10:45 AM	115.09	115.12	115.08	115.1	42917
11/3/2016	10:46 AM	115.09	115.11	115.08	115.09	4985
11/3/2016	10:47 AM	115.0401	115.09	115.04	115.09	9505
11/3/2016	10:48 AM	114.97	115.05	114.95	115.05	33908
11/3/2016	10:49 AM	115	115.01	114.94	114.97	56170
11/3/2016	10:50 AM	115	115.05	115	115	165109
11/3/2016	10:51 AM	114.97	115.02	114.97	115	24863
11/3/2016	10:52 AM	114.96	114.9969	114.95	114.9694	41212
11/3/2016	10:53 AM	114.94	114.95	114.92	114.95	29398
11/3/2016	10:54 AM	114.94	114.96	114.9	114.95	34963
11/3/2016	10:55 AM	114.96	114.98	114.94	114.94	45040
11/3/2016	10:56 AM	114.97	114.97	114.95	114.96	16978
11/3/2016	10:57 AM	114.92	114.96	114.89	114.96	40580
11/3/2016	10:58 AM	114.88	114.92	114.86	114.92	39121
11/3/2016	10:59 AM	114.86	114.89	114.85	114.88	23542
11/3/2016	11:00 AM	114.89	114.9	114.83	114.8667	90622
11/3/2016	11:01 AM	114.82	114.905	114.81	114.88	20264
11/3/2016	11:02 AM	114.82	114.86	114.8	114.8255	31532
11/3/2016	11:03 AM	114.78	114.855	114.7774	114.82	10533
11/3/2016	11:04 AM	114.85	114.85	114.78	114.78	55362
11/3/2016	11:05 AM	114.89	114.89	114.84	114.85	12432
11/3/2016	11:06 AM	114.87	114.89	114.87	114.88	14166
11/3/2016	11:07 AM	114.88	114.88	114.85	114.8701	37635
11/3/2016	11:08 AM	114.89	114.92	114.875	114.88	44714
11/3/2016	11:09 AM	114.9	114.9	114.88	114.89	8426
11/3/2016	11:10 AM	114.94	114.97	114.91	114.91	25975
11/3/2016	11:11 AM	114.94	114.96	114.9262	114.95	26276
11/3/2016	11:12 AM	114.95	114.987	114.94	114.95	51971
11/3/2016	11:13 AM	114.93	114.99	114.93	114.96	60709
11/3/2016	11:14 AM	114.94	114.96	114.921	114.925	25282
11/3/2016	11:15 AM	114.995	114.995	114.95	114.95	18685
11/3/2016	11:16 AM	114.98	114.99	114.9332	114.986	8024
11/3/2016	11:17 AM	114.93	114.99	114.92	114.9893	36145
11/3/2016	11:18 AM	114.919	114.96	114.91	114.92	41078
11/3/2016	11:19 AM	114.93	114.935	114.9	114.9	32948
11/3/2016	11:20 AM	114.9608	114.9731	114.9	114.93	63706
11/3/2016	11:21 AM	114.9676	115	114.965	114.97	10697
11/3/2016	11:22 AM	114.98	114.98	114.95	114.965	6890
11/3/2016	11:23 AM	114.95	115.005	114.95	114.98	4434
11/3/2016	11:24 AM	114.95	114.965	114.935	114.95	5486
11/3/2016	11:25 AM	114.925	114.97	114.92	114.95	62480
11/3/2016	11:26 AM	114.95	114.97	114.93	114.93	9399
11/3/2016	11:27 AM	114.9799	114.98	114.944	114.944	21667
11/3/2016	11:28 AM	114.99	115.02	114.976	114.98	32394
11/3/2016	11:29 AM	115.005	115.025	114.999	115	30222
11/3/2016	11:30 AM	115.02	115.03	115	115.005	17530
11/3/2016	11:31 AM	115.02	115.06	115.01	115.02	25939
11/3/2016	11:32 AM	114.99	115.03	114.99	115.025	29539
11/3/2016	11:33 AM	115.01	115.02	114.98	114.98	34333
11/3/2016	11:34 AM	114.95	115.03	114.95	115.01	10916
11/3/2016	11:35 AM	115	115.01	114.95	114.95	6721
11/3/2016	11:36 AM	115	115.04	114.99	115	13435
11/3/2016	11:37 AM	115.01	115.01	114.99	115	11551
11/3/2016	11:38 AM	115.03	115.05	115	115	6217
11/3/2016	11:39 AM	114.98	115.03	114.96	115.03	26795
11/3/2016	11:40 AM	115.01	115.01	114.978	114.98	3800
11/3/2016	11:41 AM	115.02	115.02	115	115.01	12400
11/3/2016	11:42 AM	115.02	115.02	114.9894	115	48571
11/3/2016	11:43 AM	114.97	115.02	114.96	115.02	15681
11/3/2016	11:44 AM	114.92	114.97	114.91	114.96	13864
11/3/2016	11:45 AM	114.94	114.95	114.89	114.9	24974
11/3/2016	11:46 AM	114.955	114.99	114.94	114.94	28683
11/3/2016	11:47 AM	114.98	114.981	114.95	114.95	16632
11/3/2016	11:48 AM	114.99	114.991	114.98	114.98	17451
11/3/2016	11:49 AM	114.94	114.99	114.94	114.99	21800
11/3/2016	11:50 AM	114.97	114.97	114.94	114.95	19942
11/3/2016	11:51 AM	114.97	115	114.97	114.97	17013
11/3/2016	11:52 AM	114.97	114.9866	114.9638	114.97	5646
11/3/2016	11:53 AM	114.9399	114.98	114.93	114.97	32997
11/3/2016	11:54 AM	114.915	114.94	114.9	114.93	5039
11/3/2016	11:55 AM	114.92	114.92	114.89	114.91	5700
11/3/2016	11:56 AM	114.92	114.94	114.92	114.92	24354
11/3/2016	11:57 AM	114.8818	114.92	114.871	114.91	6618
11/3/2016	11:58 AM	114.9	114.91	114.86	114.89	18350
11/3/2016	11:59 AM	114.871	114.9	114.87	114.9	3887
11/3/2016	12:00 PM	114.8406	114.87	114.83	114.87	14007
11/3/2016	12:01 PM	114.8338	114.875	114.83	114.85	48147
11/3/2016	12:02 PM	114.798	114.83	114.79	114.83	6497
11/3/2016	12:03 PM	114.81	114.81	114.78	114.79	14223
11/3/2016	12:04 PM	114.79	114.83	114.78	114.818	33886
11/3/2016	12:05 PM	114.8	114.8	114.77	114.79	42504
11/3/2016	12:06 PM	114.79	114.8077	114.761	114.8	14368
11/3/2016	12:07 PM	114.7001	114.79	114.7	114.79	45388
11/3/2016	12:08 PM	114.66	114.72	114.64	114.71	91596
11/3/2016	12:09 PM	114.675	114.6892	114.635	114.65	47653
11/3/2016	12:10 PM	114.69	114.7	114.67	114.69	52381
11/3/2016	12:11 PM	114.67	114.699	114.655	114.69	104593
11/3/2016	12:12 PM	114.69	114.69	114.67	114.67	14990
11/3/2016	12:13 PM	114.67	114.7	114.6643	114.69	16508
11/3/2016	12:14 PM	114.65	114.67	114.645	114.67	19633
11/3/2016	12:15 PM	114.635	114.6457	114.62	114.64	44789
11/3/2016	12:16 PM	114.621	114.65	114.62	114.64	19515
11/3/2016	12:17 PM	114.567	114.63	114.567	114.62	41317
11/3/2016	12:18 PM	114.57	114.585	114.55	114.5677	147745
11/3/2016	12:19 PM	114.5593	114.609	114.55	114.58	51943
11/3/2016	12:20 PM	114.54	114.5607	114.53	114.5501	41118
11/3/2016	12:21 PM	114.55	114.55	114.53	114.54	4423
11/3/2016	12:22 PM	114.52	114.57	114.5101	114.549	22976
11/3/2016	12:23 PM	114.5493	114.559	114.53	114.53	21764
11/3/2016	12:24 PM	114.51	114.56	114.5	114.54	39452
11/3/2016	12:25 PM	114.54	114.549	114.49	114.51	32071
11/3/2016	12:26 PM	114.56	114.5652	114.53	114.54	19417
11/3/2016	12:27 PM	114.58	114.5881	114.56	114.56	33541
11/3/2016	12:28 PM	114.59	114.61	114.579	114.59	25803
11/3/2016	12:29 PM	114.57	114.592	114.561	114.59	9505
11/3/2016	12:30 PM	114.54	114.565	114.524	114.565	54532
11/3/2016	12:31 PM	114.52	114.55	114.51	114.52	22164
11/3/2016	12:32 PM	114.53	114.5499	114.5237	114.53	8422
11/3/2016	12:33 PM	114.52	114.55	114.52	114.53	22408
11/3/2016	12:34 PM	114.52	114.54	114.51	114.52	63775
11/3/2016	12:35 PM	114.5	114.52	114.48	114.52	29160
11/3/2016	12:36 PM	114.48	114.48	114.44	114.48	23729
11/3/2016	12:37 PM	114.4801	114.515	114.479	114.485	30938
11/3/2016	12:38 PM	114.44	114.475	114.432	114.47	22337
11/3/2016	12:39 PM	114.44	114.44	114.42	114.43	33041
11/3/2016	12:40 PM	114.45	114.4575	114.419	114.43	44716
11/3/2016	12:41 PM	114.472	114.48	114.45	114.45	18272
11/3/2016	12:42 PM	114.49	114.5	114.47	114.4733	54522
11/3/2016	12:43 PM	114.43	114.51	114.4	114.49	30169
11/3/2016	12:44 PM	114.43	114.43	114.35	114.4242	49263
11/3/2016	12:45 PM	114.4	114.42	114.375	114.42	50639
11/3/2016	12:46 PM	114.39	114.42	114.375	114.39	48980
11/3/2016	12:47 PM	114.36	114.415	114.34	114.391	25700
11/3/2016	12:48 PM	114.4	114.4	114.34	114.36	83590
11/3/2016	12:49 PM	114.37	114.4	114.37	114.39	19465
11/3/2016	12:50 PM	114.3971	114.4	114.347	114.36	18519
11/3/2016	12:51 PM	114.4	114.4	114.38	114.4	11855
11/3/2016	12:52 PM	114.45	114.49	114.405	114.405	28867
11/3/2016	12:53 PM	114.519	114.52	114.43	114.455	84106
11/3/2016	12:54 PM	114.5193	114.55	114.51	114.5173	49773
11/3/2016	12:55 PM	114.5026	114.55	114.5	114.51	91196
11/3/2016	12:56 PM	114.5155	114.52	114.5	114.51	17204
11/3/2016	12:57 PM	114.525	114.54	114.52	114.52	35031
11/3/2016	12:58 PM	114.495	114.54	114.49	114.52	21835
11/3/2016	12:59 PM	114.52	114.54	114.48	114.49	25069
11/3/2016	1:00 PM	114.5	114.525	114.49	114.515	8817
11/3/2016	1:01 PM	114.47	114.51	114.46	114.51	3704
11/3/2016	1:02 PM	114.47	114.47	114.45	114.465	9695
11/3/2016	1:03 PM	114.45	114.48	114.43	114.48	75967
11/3/2016	1:04 PM	114.41	114.44	114.4	114.44	58496
11/3/2016	1:05 PM	114.39	114.42	114.39	114.4	36563
11/3/2016	1:06 PM	114.39	114.4	114.37	114.3965	16892
11/3/2016	1:07 PM	114.4	114.41	114.38	114.39	31921
11/3/2016	1:08 PM	114.37	114.41	114.36	114.405	38856
11/3/2016	1:09 PM	114.3407	114.375	114.3407	114.37	7848
11/3/2016	1:10 PM	114.3485	114.36	114.33	114.349	46396
11/3/2016	1:11 PM	114.39	114.39	114.33	114.343	26572
11/3/2016	1:12 PM	114.42	114.43	114.4	114.4	46981
11/3/2016	1:13 PM	114.41	114.43	114.41	114.425	10330
11/3/2016	1:14 PM	114.39	114.42	114.39	114.41	29685
11/3/2016	1:15 PM	114.3636	114.3992	114.34	114.39	63526
11/3/2016	1:16 PM	114.35	114.3614	114.33	114.36	16487
11/3/2016	1:17 PM	114.37	114.37	114.33	114.35	39443
11/3/2016	1:18 PM	114.38	114.39	114.37	114.377	9067
11/3/2016	1:19 PM	114.35	114.37	114.35	114.37	55442
11/3/2016	1:20 PM	114.399	114.399	114.34	114.35	9210
11/3/2016	1:21 PM	114.35	114.39	114.34	114.39	33615
11/3/2016	1:22 PM	114.34	114.3435	114.32	114.3435	62160
11/3/2016	1:23 PM	114.38	114.38	114.3489	114.3489	6265
11/3/2016	1:24 PM	114.3592	114.395	114.35	114.38	24205
11/3/2016	1:25 PM	114.39	114.39	114.35	114.37	61114
11/3/2016	1:26 PM	114.45	114.45	114.381	114.381	23277
11/3/2016	1:27 PM	114.45	114.49	114.45	114.46	49249
11/3/2016	1:28 PM	114.5399	114.585	114.44	114.445	153018
11/3/2016	1:29 PM	114.5435	114.57	114.52	114.54	74837
11/3/2016	1:30 PM	114.502	114.56	114.502	114.55	70165
11/3/2016	1:31 PM	114.48	114.5	114.474	114.5	78535
11/3/2016	1:32 PM	114.47	114.49	114.46	114.47	23396
11/3/2016	1:33 PM	114.445	114.48	114.445	114.46	15900
11/3/2016	1:34 PM	114.47	114.47	114.43	114.45	18980
11/3/2016	1:35 PM	114.45	114.47	114.44	114.47	39592
11/3/2016	1:36 PM	114.4	114.44	114.39	114.44	17146
11/3/2016	1:37 PM	114.4	114.419	114.39	114.391	36894
11/3/2016	1:38 PM	114.3999	114.4	114.371	114.4	9048
11/3/2016	1:39 PM	114.4336	114.4336	114.39	114.39	22924
11/3/2016	1:40 PM	114.41	114.43	114.41	114.43	18895
11/3/2016	1:41 PM	114.4	114.42	114.39	114.4132	47872
11/3/2016	1:42 PM	114.39	114.4	114.38	114.4	38273
11/3/2016	1:43 PM	114.47	114.47	114.39	114.39	69044
11/3/2016	1:44 PM	114.42	114.48	114.411	114.4794	57988
11/3/2016	1:45 PM	114.35	114.43	114.347	114.43	47335
11/3/2016	1:46 PM	114.37	114.38	114.34	114.35	38184
11/3/2016	1:47 PM	114.36	114.379	114.3524	114.3707	12296
11/3/2016	1:48 PM	114.41	114.4265	114.37	114.37	44423
11/3/2016	1:49 PM	114.4	114.419	114.4	114.416	20471
11/3/2016	1:50 PM	114.41	114.42	114.4	114.4	17439
11/3/2016	1:51 PM	114.4	114.45	114.39	114.41	92874
11/3/2016	1:52 PM	114.32	114.4	114.32	114.4	62023
11/3/2016	1:53 PM	114.35	114.3599	114.31	114.33	65783
11/3/2016	1:54 PM	114.36	114.38	114.345	114.35	12346
11/3/2016	1:55 PM	114.39	114.39	114.3545	114.3545	21881
11/3/2016	1:56 PM	114.36	114.395	114.35	114.39	22327
11/3/2016	1:57 PM	114.32	114.36	114.311	114.36	44060
11/3/2016	1:58 PM	114.29	114.33	114.28	114.32	141087
11/3/2016	1:59 PM	114.295	114.32	114.29	114.29	25143
11/3/2016	2:00 PM	114.3293	114.33	114.2901	114.3	89602
11/3/2016	2:01 PM	114.29	114.35	114.28	114.33	48384
11/3/2016	2:02 PM	114.27	114.29	114.25	114.29	55909
11/3/2016	2:03 PM	114.33	114.33	114.27	114.27	103705
11/3/2016	2:04 PM	114.33	114.36	114.31	114.3308	26061
11/3/2016	2:05 PM	114.39	114.4078	114.33	114.33	64850
11/3/2016	2:06 PM	114.35	114.395	114.35	114.39	86451
11/3/2016	2:07 PM	114.33	114.35	114.32	114.35	42983
11/3/2016	2:08 PM	114.32	114.335	114.31	114.33	33241
11/3/2016	2:09 PM	114.32	114.3425	114.31	114.32	16292
11/3/2016	2:10 PM	114.38	114.38	114.33	114.33	52005
11/3/2016	2:11 PM	114.38	114.39	114.37	114.38	13776
11/3/2016	2:12 PM	114.4599	114.46	114.38	114.38	104746
11/3/2016	2:13 PM	114.42	114.46	114.4	114.45	89542
11/3/2016	2:14 PM	114.37	114.4264	114.37	114.4264	77050
11/3/2016	2:15 PM	114.36	114.38	114.351	114.37	13620
11/3/2016	2:16 PM	114.34	114.36	114.34	114.36	9157
11/3/2016	2:17 PM	114.33	114.37	114.32	114.35	22240
11/3/2016	2:18 PM	114.32	114.34	114.3	114.34	45959
11/3/2016	2:19 PM	114.28	114.31	114.28	114.31	18287
11/3/2016	2:20 PM	114.23	114.2704	114.22	114.27	67348
11/3/2016	2:21 PM	114.23	114.249	114.21	114.22	40688
11/3/2016	2:22 PM	114.32	114.32	114.23	114.23	114082
11/3/2016	2:23 PM	114.3493	114.37	114.31	114.315	120467
11/3/2016	2:24 PM	114.31	114.35	114.31	114.342	46400
11/3/2016	2:25 PM	114.3035	114.32	114.3	114.31	5351
11/3/2016	2:26 PM	114.26	114.3075	114.254	114.301	26309
11/3/2016	2:27 PM	114.28	114.29	114.24	114.27	71792
11/3/2016	2:28 PM	114.28	114.31	114.27	114.28	116235
11/3/2016	2:29 PM	114.25	114.281	114.2299	114.28	96328
11/3/2016	2:30 PM	114.2832	114.29	114.25	114.26	21941
11/3/2016	2:31 PM	114.27	114.29	114.27	114.28	29410
11/3/2016	2:32 PM	114.29	114.31	114.28	114.28	45939
11/3/2016	2:33 PM	114.27	114.295	114.26	114.29	18865
11/3/2016	2:34 PM	114.2701	114.28	114.27	114.27	22609
11/3/2016	2:35 PM	114.23	114.28	114.23	114.275	46186
11/3/2016	2:36 PM	114.2825	114.3095	114.24	114.24	114055
11/3/2016	2:37 PM	114.31	114.34	114.2815	114.2815	43079
11/3/2016	2:38 PM	114.3041	114.31	114.29	114.3	8506
11/3/2016	2:39 PM	114.239	114.305	114.23	114.305	83982
11/3/2016	2:40 PM	114.231	114.25	114.21	114.23	57573
11/3/2016	2:41 PM	114.2199	114.2407	114.21	114.24	31921
11/3/2016	2:42 PM	114.2	114.21	114.18	114.21	96341
11/3/2016	2:43 PM	114.2254	114.25	114.2	114.2	79699
11/3/2016	2:44 PM	114.22	114.24	114.205	114.22	24896
11/3/2016	2:45 PM	114.165	114.22	114.16	114.22	65656
11/3/2016	2:46 PM	114.17	114.189	114.1502	114.161	89559
11/3/2016	2:47 PM	114.18	114.19	114.14	114.17	40506
11/3/2016	2:48 PM	114.21	114.24	114.17	114.181	83435
11/3/2016	2:49 PM	114.21	114.24	114.21	114.21	57230
11/3/2016	2:50 PM	114.26	114.27	114.21	114.21	34991
11/3/2016	2:51 PM	114.28	114.2935	114.24	114.2698	64034
11/3/2016	2:52 PM	114.29	114.31	114.27	114.28	50146
11/3/2016	2:53 PM	114.26	114.291	114.26	114.28	8108
11/3/2016	2:54 PM	114.27	114.28	114.26	114.26	75087
11/3/2016	2:55 PM	114.3	114.3	114.25	114.28	25558
11/3/2016	2:56 PM	114.31	114.329	114.3	114.3	15619
11/3/2016	2:57 PM	114.31	114.34	114.3	114.32	38999
11/3/2016	2:58 PM	114.3	114.32	114.28	114.31	50785
11/3/2016	2:59 PM	114.31	114.33	114.29	114.3	13321
11/3/2016	3:00 PM	114.32	114.34	114.291	114.31	30961
11/3/2016	3:01 PM	114.2986	114.32	114.28	114.32	33803
11/3/2016	3:02 PM	114.29	114.3	114.271	114.3	12049
11/3/2016	3:03 PM	114.278	114.295	114.26	114.295	14739
11/3/2016	3:04 PM	114.26	114.28	114.26	114.27	57276
11/3/2016	3:05 PM	114.271	114.29	114.26	114.266	18618
11/3/2016	3:06 PM	114.28	114.29	114.25	114.27	35513
11/3/2016	3:07 PM	114.225	114.28	114.22	114.28	17105
11/3/2016	3:08 PM	114.21	114.23	114.21	114.23	9215
11/3/2016	3:09 PM	114.22	114.22	114.17	114.21	62668
11/3/2016	3:10 PM	114.19	114.22	114.1836	114.22	8214
11/3/2016	3:11 PM	114.1707	114.2	114.17	114.19	16411
11/3/2016	3:12 PM	114.21	114.21	114.165	114.174	28561
11/3/2016	3:13 PM	114.21	114.22	114.19	114.21	25972
11/3/2016	3:14 PM	114.2	114.21	114.18	114.21	30188
11/3/2016	3:15 PM	114.22	114.23	114.19	114.2	93559
11/3/2016	3:16 PM	114.2314	114.27	114.22	114.22	65574
11/3/2016	3:17 PM	114.22	114.23	114.21	114.22	17166
11/3/2016	3:18 PM	114.2	114.2399	114.2	114.22	30259
11/3/2016	3:19 PM	114.19	114.2	114.18	114.2	35006
11/3/2016	3:20 PM	114.15	114.1999	114.1	114.1999	86312
11/3/2016	3:21 PM	114.11	114.14	114.1	114.14	34078
11/3/2016	3:22 PM	114.17	114.18	114.12	114.12	57810
11/3/2016	3:23 PM	114.14	114.182	114.14	114.18	29373
11/3/2016	3:24 PM	114.19	114.22	114.1433	114.1499	95818
11/3/2016	3:25 PM	114.1766	114.2	114.1766	114.19	29442
11/3/2016	3:26 PM	114.205	114.21	114.17	114.17	43707
11/3/2016	3:27 PM	114.19	114.22	114.17	114.2	60462
11/3/2016	3:28 PM	114.18	114.2	114.17	114.19	31664
11/3/2016	3:29 PM	114.19	114.21	114.17	114.17	54224
11/3/2016	3:30 PM	114.145	114.19	114.14	114.19	52423
11/3/2016	3:31 PM	114.121	114.16	114.12	114.1467	35216
11/3/2016	3:32 PM	114.1	114.12	114.09	114.12	61096
11/3/2016	3:33 PM	114.04	114.1	114.04	114.09	147100
11/3/2016	3:34 PM	114.01	114.04	114	114.04	112556
11/3/2016	3:35 PM	114	114.0533	114	114.0082	52611
11/3/2016	3:36 PM	114.05	114.07	114	114.01	55831
11/3/2016	3:37 PM	114.0681	114.0701	114.04	114.05	17672
11/3/2016	3:38 PM	114.055	114.06	114.03	114.06	52635
11/3/2016	3:39 PM	114	114.06	114	114.06	38163
11/3/2016	3:40 PM	113.98	114.02	113.98	114.009	60366
11/3/2016	3:41 PM	113.99	114.002	113.96	113.96	54356
11/3/2016	3:42 PM	113.97	114	113.92	113.99	182811
11/3/2016	3:43 PM	114.01	114.03	113.951	113.97	130180
11/3/2016	3:44 PM	113.99	114	113.97	113.99	34396
11/3/2016	3:45 PM	113.939	113.9875	113.939	113.985	30825
11/3/2016	3:46 PM	114.011	114.05	113.94	113.94	158845
11/3/2016	3:47 PM	114.0367	114.05	114	114.02	139632
11/3/2016	3:48 PM	113.99	114.04	113.97	114.04	75749
11/3/2016	3:49 PM	113.99	114	113.97	113.99	48045
11/3/2016	3:50 PM	113.96	113.99	113.94	113.99	62716
11/3/2016	3:51 PM	113.96	113.98	113.95	113.96	50342
11/3/2016	3:52 PM	113.941	113.97	113.9385	113.96	49103
11/3/2016	3:53 PM	113.96	113.965	113.94	113.95	41756
11/3/2016	3:54 PM	113.98	113.98	113.95	113.96	99487
11/3/2016	3:55 PM	114.01	114.01	113.973	113.98	58939
11/3/2016	3:56 PM	114.06	114.06	114.0101	114.02	53521
11/3/2016	3:57 PM	114.059	114.06	114.03	114.06	86225
11/3/2016	3:58 PM	114.0784	114.08	114.045	114.06	138174
11/3/2016	3:59 PM	114.06	114.09	114.05	114.08	190032
11/3/2016	4:00 PM	114.05	114.11	114.03	114.0662	915277
11/4/2016	9:31 AM	113.6	113.74	113.45	113.73	1245487
11/4/2016	9:32 AM	113.57	113.71	113.56	113.59	358522
11/4/2016	9:33 AM	113.56	113.68	113.54	113.575	310357
11/4/2016	9:34 AM	113.78	113.793	113.53	113.56	271993
11/4/2016	9:35 AM	113.88	113.97	113.75	113.78	162868
11/4/2016	9:36 AM	114.02	114.03	113.88	113.88	213117
11/4/2016	9:37 AM	114.08	114.13	114	114.03	167902
11/4/2016	9:38 AM	114.13	114.1659	114.06	114.08	140341
11/4/2016	9:39 AM	114.19	114.26	114.14	114.14	191920
11/4/2016	9:40 AM	114.199	114.23	114.16	114.19	71116
11/4/2016	9:41 AM	114.09	114.1908	114.07	114.1901	126797
11/4/2016	9:42 AM	114.09	114.17	114.08	114.1	163483
11/4/2016	9:43 AM	114.07	114.15	114.04	114.09	100029
11/4/2016	9:44 AM	114	114.07	113.98	114.07	178702
11/4/2016	9:45 AM	113.86	114.02	113.86	114.005	72178
11/4/2016	9:46 AM	113.9	113.93	113.815	113.865	277253
11/4/2016	9:47 AM	113.91	113.96	113.9	113.9	76339
11/4/2016	9:48 AM	113.9	113.95	113.9	113.92	100041
11/4/2016	9:49 AM	113.9595	113.96	113.87	113.905	166731
11/4/2016	9:50 AM	113.78	113.97	113.78	113.955	128555
11/4/2016	9:51 AM	113.74	113.85	113.74	113.78	203073
11/4/2016	9:52 AM	113.68	113.75	113.62	113.74	174342
11/4/2016	9:53 AM	113.73	113.76	113.65	113.68	133353
11/4/2016	9:54 AM	113.85	113.89	113.7201	113.73	146541
11/4/2016	9:55 AM	113.94	113.99	113.85	113.85	199371
11/4/2016	9:56 AM	113.78	113.95	113.745	113.95	129238
11/4/2016	9:57 AM	113.7499	113.84	113.7	113.79	99429
11/4/2016	9:58 AM	113.78	113.8	113.73	113.75	117895
11/4/2016	9:59 AM	113.749	113.83	113.74	113.79	110692
11/4/2016	10:00 AM	113.73	113.73	113.64	113.72	203999
11/4/2016	10:01 AM	113.78	113.829	113.72	113.73	160504
11/4/2016	10:02 AM	113.79	113.85	113.77	113.79	162748
11/4/2016	10:03 AM	113.93	113.95	113.81	113.81	84314
11/4/2016	10:04 AM	114.005	114.03	113.95	113.95	101772
11/4/2016	10:05 AM	114.01	114.045	113.9952	114.005	59269
11/4/2016	10:06 AM	114.02	114.02	113.96	114.01	60204
11/4/2016	10:07 AM	113.9899	114.05	113.9899	114.02	46535
11/4/2016	10:08 AM	114.08	114.088	113.98	113.99	67107
11/4/2016	10:09 AM	114.095	114.14	114.07	114.09	65994
11/4/2016	10:10 AM	114.06	114.1163	114.04	114.1	47899
11/4/2016	10:11 AM	114.12	114.12	114.0342	114.065	79637
11/4/2016	10:12 AM	114.132	114.14	114.0827	114.11	78904
11/4/2016	10:13 AM	114.06	114.18	114.06	114.13	132357
11/4/2016	10:14 AM	113.995	114.06	113.98	114.06	47802
11/4/2016	10:15 AM	113.98	114	113.95	114	46870
11/4/2016	10:16 AM	113.93	114	113.9	113.98	45213
11/4/2016	10:17 AM	113.9432	113.95	113.8714	113.93	53238
11/4/2016	10:18 AM	113.94	113.9706	113.94	113.94	130605
11/4/2016	10:19 AM	114.11	114.12	113.945	113.95	67809
11/4/2016	10:20 AM	114.1	114.12	114.08	114.1	40985
11/4/2016	10:21 AM	114.14	114.15	114.0655	114.11	48782
11/4/2016	10:22 AM	114.1673	114.22	114.13	114.13	135309
11/4/2016	10:23 AM	114.21	114.21	114.139	114.1759	33905
11/4/2016	10:24 AM	114.16	114.2399	114.16	114.22	30855
11/4/2016	10:25 AM	114.1655	114.169	114.13	114.15	53112
11/4/2016	10:26 AM	114.195	114.22	114.12	114.17	138755
11/4/2016	10:27 AM	114.14	114.2	114.14	114.19	21360
11/4/2016	10:28 AM	114.08	114.15	114.07	114.131	79683
11/4/2016	10:29 AM	114.13	114.13	114.1	114.1	39139
11/4/2016	10:30 AM	114.19	114.21	114.14	114.14	125537
11/4/2016	10:31 AM	114.15	114.19	114.115	114.185	27364
11/4/2016	10:32 AM	114.13	114.16	114.109	114.14	50246
11/4/2016	10:33 AM	114.22	114.25	114.13	114.13	166742
11/4/2016	10:34 AM	114.23	114.27	114.21	114.2239	250592
11/4/2016	10:35 AM	114.2	114.23	114.1727	114.225	86049
11/4/2016	10:36 AM	114.195	114.21	114.151	114.18	40742
11/4/2016	10:37 AM	114.27	114.271	114.18	114.2	126256
11/4/2016	10:38 AM	114.2	114.29	114.19	114.27	76698
11/4/2016	10:39 AM	114.29	114.31	114.1987	114.21	73759
11/4/2016	10:40 AM	114.33	114.33	114.2739	114.3034	53116
11/4/2016	10:41 AM	114.32	114.34	114.309	114.32	34839
11/4/2016	10:42 AM	114.29	114.33	114.29	114.32	48481
11/4/2016	10:43 AM	114.28	114.29	114.26	114.28	148052
11/4/2016	10:44 AM	114.2665	114.29	114.255	114.29	22024
11/4/2016	10:45 AM	114.31	114.32	114.26	114.26	13063
11/4/2016	10:46 AM	114.285	114.322	114.27	114.31	30318
11/4/2016	10:47 AM	114.3	114.31	114.27	114.29	23634
11/4/2016	10:48 AM	114.27	114.31	114.27	114.3	28449
11/4/2016	10:49 AM	114.32	114.32	114.27	114.27	75333
11/4/2016	10:50 AM	114.2889	114.34	114.27	114.32	120199
11/4/2016	10:51 AM	114.3	114.32	114.2862	114.29	83218
11/4/2016	10:52 AM	114.32	114.34	114.3	114.3	60214
11/4/2016	10:53 AM	114.34	114.34	114.275	114.32	63188
11/4/2016	10:54 AM	114.25	114.34	114.23	114.34	43318
11/4/2016	10:55 AM	114.27	114.28	114.245	114.249	73404
11/4/2016	10:56 AM	114.225	114.3036	114.22	114.28	128344
11/4/2016	10:57 AM	114.246	114.27	114.19	114.22	42550
11/4/2016	10:58 AM	114.27	114.29	114.245	114.25	70979
11/4/2016	10:59 AM	114.25	114.28	114.24	114.255	15110
11/4/2016	11:00 AM	114.23	114.26	114.22	114.26	26680
11/4/2016	11:01 AM	114.251	114.251	114.205	114.235	39607
11/4/2016	11:02 AM	114.2	114.25	114.185	114.25	67117
11/4/2016	11:03 AM	114.285	114.285	114.1966	114.205	49036
11/4/2016	11:04 AM	114.34	114.34	114.2799	114.29	45120
11/4/2016	11:05 AM	114.4134	114.42	114.35	114.35	109337
11/4/2016	11:06 AM	114.3989	114.45	114.39	114.4	33654
11/4/2016	11:07 AM	114.32	114.39	114.32	114.39	33182
11/4/2016	11:08 AM	114.31	114.33	114.295	114.32	33564
11/4/2016	11:09 AM	114.32	114.33	114.3	114.305	53501
11/4/2016	11:10 AM	114.2969	114.32	114.26	114.32	25470
11/4/2016	11:11 AM	114.28	114.29	114.25	114.29	13735
11/4/2016	11:12 AM	114.3	114.31	114.27	114.28	67420
11/4/2016	11:13 AM	114.3255	114.33	114.31	114.32	27695
11/4/2016	11:14 AM	114.4089	114.4089	114.3299	114.3299	26059
11/4/2016	11:15 AM	114.4104	114.42	114.37	114.41	33596
11/4/2016	11:16 AM	114.36	114.41	114.325	114.41	61688
11/4/2016	11:17 AM	114.37	114.38	114.35	114.35	13767
11/4/2016	11:18 AM	114.421	114.43	114.37	114.37	16213
11/4/2016	11:19 AM	114.42	114.44	114.39	114.4246	26259
11/4/2016	11:20 AM	114.4199	114.4228	114.384	114.421	44704
11/4/2016	11:21 AM	114.38	114.41	114.362	114.41	12900
11/4/2016	11:22 AM	114.36	114.39	114.34	114.386	37992
11/4/2016	11:23 AM	114.36	114.38	114.31	114.37	55420
11/4/2016	11:24 AM	114.375	114.38	114.35	114.364	10120
11/4/2016	11:25 AM	114.36	114.385	114.35	114.37	9916
11/4/2016	11:26 AM	114.31	114.3557	114.29	114.3557	126060
11/4/2016	11:27 AM	114.32	114.345	114.315	114.32	14156
11/4/2016	11:28 AM	114.36	114.36	114.31	114.325	10052
11/4/2016	11:29 AM	114.3836	114.39	114.35	114.36	20968
11/4/2016	11:30 AM	114.42	114.44	114.36	114.38	22984
11/4/2016	11:31 AM	114.36	114.425	114.36	114.42	53337
11/4/2016	11:32 AM	114.3	114.418	114.29	114.35	144148
11/4/2016	11:33 AM	114.24	114.3	114.24	114.3	103705
11/4/2016	11:34 AM	114.25	114.2608	114.219	114.24	29324
11/4/2016	11:35 AM	114.28	114.29	114.23	114.255	167796
11/4/2016	11:36 AM	114.27	114.2842	114.255	114.27	8697
11/4/2016	11:37 AM	114.2689	114.28	114.2465	114.259	13395
11/4/2016	11:38 AM	114.215	114.29	114.2	114.265	25495
11/4/2016	11:39 AM	114.18	114.22	114.15	114.22	67520
11/4/2016	11:40 AM	114.21	114.23	114.16	114.1864	35786
11/4/2016	11:41 AM	114.2	114.21	114.17	114.21	176330
11/4/2016	11:42 AM	114.161	114.19	114.156	114.19	14495
11/4/2016	11:43 AM	114.19	114.21	114.17	114.17	6750
11/4/2016	11:44 AM	114.16	114.19	114.16	114.19	9410
11/4/2016	11:45 AM	114.24	114.25	114.16	114.16	44326
11/4/2016	11:46 AM	114.17	114.25	114.17	114.24	56944
11/4/2016	11:47 AM	114.18	114.19	114.15	114.18	17286
11/4/2016	11:48 AM	114.1699	114.195	114.16	114.175	40565
11/4/2016	11:49 AM	114.19	114.19	114.16	114.16	3735
11/4/2016	11:50 AM	114.2	114.23	114.19	114.191	16353
11/4/2016	11:51 AM	114.16	114.2006	114.12	114.2	49726
11/4/2016	11:52 AM	114.18	114.2	114.16	114.16	14271
11/4/2016	11:53 AM	114.2	114.22	114.17	114.17	7597
11/4/2016	11:54 AM	114.17	114.19	114.16	114.19	7190
11/4/2016	11:55 AM	114.22	114.22	114.171	114.1854	16676
11/4/2016	11:56 AM	114.23	114.246	114.22	114.22	10237
11/4/2016	11:57 AM	114.24	114.27	114.24	114.25	34221
11/4/2016	11:58 AM	114.22	114.26	114.2107	114.24	16036
11/4/2016	11:59 AM	114.2307	114.25	114.21	114.2162	6743
11/4/2016	12:00 PM	114.25	114.27	114.24	114.24	7606
11/4/2016	12:01 PM	114.3173	114.32	114.25	114.25	32914
11/4/2016	12:02 PM	114.31	114.33	114.3	114.32	27943
11/4/2016	12:03 PM	114.29	114.337	114.29	114.31	15263
11/4/2016	12:04 PM	114.31	114.31	114.28	114.29	15648
11/4/2016	12:05 PM	114.31	114.323	114.31	114.32	16995
11/4/2016	12:06 PM	114.315	114.32	114.2707	114.3	47481
11/4/2016	12:07 PM	114.32	114.3362	114.31	114.3207	8368
11/4/2016	12:08 PM	114.341	114.36	114.311	114.311	79964
11/4/2016	12:09 PM	114.3264	114.35	114.3264	114.35	4510
11/4/2016	12:10 PM	114.32	114.33	114.31	114.32	6900
11/4/2016	12:11 PM	114.3	114.35	114.3	114.33	10454
11/4/2016	12:12 PM	114.35	114.35	114.29	114.29	37222
11/4/2016	12:13 PM	114.35	114.37	114.345	114.3501	16363
11/4/2016	12:14 PM	114.36	114.38	114.34	114.355	51350
11/4/2016	12:15 PM	114.42	114.43	114.35	114.35	66488
11/4/2016	12:16 PM	114.45	114.46	114.4145	114.43	47020
11/4/2016	12:17 PM	114.45	114.47	114.45	114.45	28586
11/4/2016	12:18 PM	114.43	114.46	114.42	114.46	17810
11/4/2016	12:19 PM	114.43	114.44	114.4275	114.43	18754
11/4/2016	12:20 PM	114.411	114.44	114.4	114.4299	19623
11/4/2016	12:21 PM	114.41	114.43	114.4	114.41	40138
11/4/2016	12:22 PM	114.3841	114.42	114.3841	114.41	8637
11/4/2016	12:23 PM	114.33	114.39	114.33	114.38	96355
11/4/2016	12:24 PM	114.34	114.35	114.33	114.34	19437
11/4/2016	12:25 PM	114.38	114.39	114.35	114.35	6717
11/4/2016	12:26 PM	114.39	114.39	114.37	114.38	32463
11/4/2016	12:27 PM	114.4	114.4	114.37	114.38	10948
11/4/2016	12:28 PM	114.39	114.42	114.36	114.41	45447
11/4/2016	12:29 PM	114.395	114.41	114.3701	114.395	19000
11/4/2016	12:30 PM	114.39	114.41	114.36	114.4	14906
11/4/2016	12:31 PM	114.42	114.42	114.3925	114.3925	22265
11/4/2016	12:32 PM	114.399	114.42	114.3801	114.42	29015
11/4/2016	12:33 PM	114.35	114.3967	114.35	114.39	20992
11/4/2016	12:34 PM	114.33	114.37	114.33	114.35	13331
11/4/2016	12:35 PM	114.37	114.37	114.32	114.33	9044
11/4/2016	12:36 PM	114.36	114.37	114.33	114.37	190406
11/4/2016	12:37 PM	114.35	114.38	114.335	114.37	23652
11/4/2016	12:38 PM	114.36	114.37	114.34	114.35	3044
11/4/2016	12:39 PM	114.32	114.36	114.315	114.36	8398
11/4/2016	12:40 PM	114.3	114.34	114.3	114.3298	57643
11/4/2016	12:41 PM	114.36	114.36	114.3	114.3	35729
11/4/2016	12:42 PM	114.35	114.37	114.34	114.36	58762
11/4/2016	12:43 PM	114.38	114.38	114.36	114.361	15705
11/4/2016	12:44 PM	114.35	114.38	114.35	114.3763	57567
11/4/2016	12:45 PM	114.37	114.379	114.345	114.35	9673
11/4/2016	12:46 PM	114.35	114.3721	114.34	114.37	12762
11/4/2016	12:47 PM	114.345	114.37	114.345	114.36	13825
11/4/2016	12:48 PM	114.39	114.39	114.35	114.35	24095
11/4/2016	12:49 PM	114.3929	114.3929	114.37	114.39	4922
11/4/2016	12:50 PM	114.4	114.41	114.39	114.39	8370
11/4/2016	12:51 PM	114.41	114.43	114.4	114.4	23322
11/4/2016	12:52 PM	114.38	114.41	114.37	114.4	12841
11/4/2016	12:53 PM	114.4141	114.417	114.38	114.39	5405
11/4/2016	12:54 PM	114.41	114.429	114.41	114.42	19799
11/4/2016	12:55 PM	114.405	114.42	114.401	114.41	10758
11/4/2016	12:56 PM	114.385	114.41	114.38	114.41	7726
11/4/2016	12:57 PM	114.4	114.4	114.38	114.38	4347
11/4/2016	12:58 PM	114.44	114.44	114.4	114.4	10933
11/4/2016	12:59 PM	114.47	114.489	114.44	114.44	12719
11/4/2016	1:00 PM	114.5	114.51	114.4701	114.48	44066
11/4/2016	1:01 PM	114.46	114.51	114.455	114.51	57273
11/4/2016	1:02 PM	114.45	114.47	114.435	114.46	11282
11/4/2016	1:03 PM	114.44	114.469	114.43	114.46	8890
11/4/2016	1:04 PM	114.46	114.4696	114.44	114.45	3700
11/4/2016	1:05 PM	114.45	114.46	114.431	114.44	21100
11/4/2016	1:06 PM	114.48	114.48	114.4425	114.45	62829
11/4/2016	1:07 PM	114.51	114.51	114.47	114.47	8308
11/4/2016	1:08 PM	114.5	114.52	114.49	114.51	36279
11/4/2016	1:09 PM	114.49	114.495	114.48	114.495	21553
11/4/2016	1:10 PM	114.5	114.5	114.48	114.4836	12626
11/4/2016	1:11 PM	114.47	114.52	114.47	114.5	16100
11/4/2016	1:12 PM	114.4311	114.4799	114.43	114.47	15988
11/4/2016	1:13 PM	114.48	114.48	114.43	114.43	17060
11/4/2016	1:14 PM	114.499	114.499	114.46	114.47	10075
11/4/2016	1:15 PM	114.51	114.51	114.4901	114.5	9740
11/4/2016	1:16 PM	114.52	114.52	114.5	114.51	11086
11/4/2016	1:17 PM	114.5	114.54	114.5	114.519	33555
11/4/2016	1:18 PM	114.49	114.51	114.49	114.505	53609
11/4/2016	1:19 PM	114.5	114.51	114.49	114.49	33435
11/4/2016	1:20 PM	114.49	114.5	114.47	114.5	9349
11/4/2016	1:21 PM	114.44	114.49	114.43	114.481	68114
11/4/2016	1:22 PM	114.48	114.48	114.44	114.44	14779
11/4/2016	1:23 PM	114.45	114.47	114.44	114.47	62138
11/4/2016	1:24 PM	114.45	114.45	114.43	114.44	8015
11/4/2016	1:25 PM	114.415	114.45	114.41	114.45	3039
11/4/2016	1:26 PM	114.37	114.41	114.37	114.41	72264
11/4/2016	1:27 PM	114.3307	114.38	114.33	114.37	28709
11/4/2016	1:28 PM	114.3571	114.36	114.33	114.33	18618
11/4/2016	1:29 PM	114.36	114.37	114.35	114.35	12912
11/4/2016	1:30 PM	114.35	114.3641	114.35	114.36	2967
11/4/2016	1:31 PM	114.34	114.35	114.33	114.35	17796
11/4/2016	1:32 PM	114.3638	114.39	114.3389	114.34	26731
11/4/2016	1:33 PM	114.4045	114.4045	114.37	114.37	36871
11/4/2016	1:34 PM	114.39	114.41	114.38	114.405	59945
11/4/2016	1:35 PM	114.426	114.43	114.385	114.4	12571
11/4/2016	1:36 PM	114.43	114.45	114.41	114.42	47988
11/4/2016	1:37 PM	114.47	114.4786	114.425	114.43	12237
11/4/2016	1:38 PM	114.46	114.49	114.46	114.477	13490
11/4/2016	1:39 PM	114.46	114.5	114.46	114.4627	5753
11/4/2016	1:40 PM	114.46	114.47	114.435	114.4655	7522
11/4/2016	1:41 PM	114.46	114.46	114.4436	114.46	11199
11/4/2016	1:42 PM	114.47	114.48	114.45	114.46	16008
11/4/2016	1:43 PM	114.43	114.47	114.41	114.47	31911
11/4/2016	1:44 PM	114.43	114.44	114.42	114.43	16422
11/4/2016	1:45 PM	114.42	114.44	114.42	114.431	3402
11/4/2016	1:46 PM	114.42	114.4299	114.4	114.42	18130
11/4/2016	1:47 PM	114.4	114.4211	114.4	114.42	19749
11/4/2016	1:48 PM	114.3812	114.39	114.365	114.38	11146
11/4/2016	1:49 PM	114.405	114.405	114.361	114.38	18083
11/4/2016	1:50 PM	114.4	114.42	114.4	114.41	1240
11/4/2016	1:51 PM	114.4158	114.4158	114.4	114.4	12717
11/4/2016	1:52 PM	114.39	114.42	114.38	114.42	8615
11/4/2016	1:53 PM	114.39	114.4063	114.37	114.39	113246
11/4/2016	1:54 PM	114.35	114.39	114.35	114.39	13067
11/4/2016	1:55 PM	114.3355	114.365	114.3355	114.355	7812
11/4/2016	1:56 PM	114.37	114.38	114.34	114.34	11066
11/4/2016	1:57 PM	114.38	114.4	114.3741	114.38	9199
11/4/2016	1:58 PM	114.36	114.39	114.36	114.38	69827
11/4/2016	1:59 PM	114.38	114.38	114.35	114.365	5207
11/4/2016	2:00 PM	114.38	114.4	114.38	114.38	7000
11/4/2016	2:01 PM	114.34	114.38	114.34	114.371	9540
11/4/2016	2:02 PM	114.3399	114.35	114.32	114.34	67366
11/4/2016	2:03 PM	114.29	114.34	114.29	114.33	59755
11/4/2016	2:04 PM	114.28	114.29	114.25	114.29	30416
11/4/2016	2:05 PM	114.28	114.29	114.27	114.289	5291
11/4/2016	2:06 PM	114.286	114.2999	114.28	114.28	8170
11/4/2016	2:07 PM	114.2863	114.29	114.27	114.28	14774
11/4/2016	2:08 PM	114.28	114.285	114.2741	114.281	49709
11/4/2016	2:09 PM	114.28	114.28	114.24	114.28	53240
11/4/2016	2:10 PM	114.24	114.29	114.24	114.275	37936
11/4/2016	2:11 PM	114.27	114.27	114.23	114.235	7516
11/4/2016	2:12 PM	114.33	114.33	114.28	114.28	11494
11/4/2016	2:13 PM	114.31	114.325	114.3	114.32	18437
11/4/2016	2:14 PM	114.295	114.315	114.295	114.31	8298
11/4/2016	2:15 PM	114.33	114.33	114.2801	114.2801	13255
11/4/2016	2:16 PM	114.33	114.35	114.315	114.315	17307
11/4/2016	2:17 PM	114.332	114.332	114.311	114.33	14366
11/4/2016	2:18 PM	114.33	114.349	114.33	114.335	10101
11/4/2016	2:19 PM	114.33	114.34	114.3264	114.33	3333
11/4/2016	2:20 PM	114.29	114.339	114.29	114.3338	23543
11/4/2016	2:21 PM	114.29	114.31	114.28	114.29	10241
11/4/2016	2:22 PM	114.29	114.3	114.29	114.291	6073
11/4/2016	2:23 PM	114.295	114.3	114.28	114.29	7176
11/4/2016	2:24 PM	114.31	114.32	114.29	114.29	8142
11/4/2016	2:25 PM	114.2755	114.311	114.27	114.311	7942
11/4/2016	2:26 PM	114.27	114.27	114.25	114.2601	26490
11/4/2016	2:27 PM	114.24	114.27	114.24	114.27	17271
11/4/2016	2:28 PM	114.24	114.25	114.205	114.23	31812
11/4/2016	2:29 PM	114.239	114.2501	114.23	114.24	15435
11/4/2016	2:30 PM	114.2454	114.25	114.22	114.24	5282
11/4/2016	2:31 PM	114.22	114.2499	114.21	114.2499	27336
11/4/2016	2:32 PM	114.23	114.24	114.22	114.23	11054
11/4/2016	2:33 PM	114.215	114.23	114.2138	114.22	7152
11/4/2016	2:34 PM	114.17	114.21	114.16	114.21	64090
11/4/2016	2:35 PM	114.13	114.16	114.11	114.16	46467
11/4/2016	2:36 PM	114.1035	114.13	114.08	114.13	42370
11/4/2016	2:37 PM	114.11	114.11	114.07	114.101	78001
11/4/2016	2:38 PM	114.11	114.1299	114.1	114.1099	64828
11/4/2016	2:39 PM	114.07	114.11	114.07	114.105	17426
11/4/2016	2:40 PM	114.1	114.1062	114.07	114.07	29243
11/4/2016	2:41 PM	114.125	114.13	114.09	114.095	67326
11/4/2016	2:42 PM	114.1142	114.13	114.1142	114.12	19242
11/4/2016	2:43 PM	114.13	114.14	114.112	114.1199	24665
11/4/2016	2:44 PM	114.12	114.15	114.12	114.14	33551
11/4/2016	2:45 PM	114.13	114.15	114.115	114.115	26916
11/4/2016	2:46 PM	114.13	114.15	114.13	114.13	23030
11/4/2016	2:47 PM	114.13	114.145	114.12	114.13	5774
11/4/2016	2:48 PM	114.13	114.145	114.12	114.13	3420
11/4/2016	2:49 PM	114.04	114.12	114.04	114.12	55130
11/4/2016	2:50 PM	114.005	114.045	113.98	114.04	73258
11/4/2016	2:51 PM	114.04	114.06	114	114	36561
11/4/2016	2:52 PM	114.045	114.075	114.03	114.03	82416
11/4/2016	2:53 PM	114.03	114.08	114.02	114.045	109014
11/4/2016	2:54 PM	114	114.05	114	114.03	50876
11/4/2016	2:55 PM	113.99	114	113.97	114	26517
11/4/2016	2:56 PM	113.97	113.99	113.96	113.98	38036
11/4/2016	2:57 PM	114	114	113.97	113.97	19398
11/4/2016	2:58 PM	114.0197	114.03	114	114	19372
11/4/2016	2:59 PM	113.96	114.019	113.95	114.019	122673
11/4/2016	3:00 PM	113.989	114.03	113.96	113.96	51146
11/4/2016	3:01 PM	113.93	114.0012	113.91	113.99	76670
11/4/2016	3:02 PM	113.96	113.96	113.92	113.94	85732
11/4/2016	3:03 PM	113.921	113.97	113.921	113.95	34476
11/4/2016	3:04 PM	113.915	113.93	113.91	113.92	14230
11/4/2016	3:05 PM	113.92	113.93	113.9	113.9199	30038
11/4/2016	3:06 PM	113.9	113.92	113.88	113.91	31522
11/4/2016	3:07 PM	113.9	113.92	113.9	113.91	21681
11/4/2016	3:08 PM	113.88	113.9111	113.87	113.9	24578
11/4/2016	3:09 PM	113.86	113.89	113.86	113.8799	25184
11/4/2016	3:10 PM	113.83	113.86	113.82	113.86	55220
11/4/2016	3:11 PM	113.85	113.85	113.8	113.83	31343
11/4/2016	3:12 PM	113.88	113.89	113.86	113.86	54296
11/4/2016	3:13 PM	113.91	113.91	113.87	113.8765	89918
11/4/2016	3:14 PM	113.889	113.91	113.88	113.9	59253
11/4/2016	3:15 PM	113.89	113.91	113.88	113.89	38457
11/4/2016	3:16 PM	113.93	113.94	113.88	113.88	37205
11/4/2016	3:17 PM	113.951	113.96	113.93	113.94	126909
11/4/2016	3:18 PM	113.98	113.9873	113.94	113.95	38837
11/4/2016	3:19 PM	113.96	113.97	113.94	113.97	17431
11/4/2016	3:20 PM	113.9	113.95	113.89	113.95	87241
11/4/2016	3:21 PM	113.91	113.91	113.89	113.9	16213
11/4/2016	3:22 PM	113.92	113.95	113.91	113.91	22379
11/4/2016	3:23 PM	113.88	113.91	113.87	113.91	52074
11/4/2016	3:24 PM	113.88	113.9	113.86	113.87	17140
11/4/2016	3:25 PM	113.881	113.8999	113.8641	113.8799	20624
11/4/2016	3:26 PM	113.92	113.92	113.88	113.88	24303
11/4/2016	3:27 PM	113.91	113.93	113.897	113.92	30412
11/4/2016	3:28 PM	113.9	113.93	113.895	113.91	58056
11/4/2016	3:29 PM	113.9	113.91	113.8859	113.89	9345
11/4/2016	3:30 PM	113.88	113.89	113.84	113.89	30023
11/4/2016	3:31 PM	113.88	113.88	113.85	113.88	24431
11/4/2016	3:32 PM	113.81	113.87	113.81	113.87	34784
11/4/2016	3:33 PM	113.86	113.865	113.81	113.81	23296
11/4/2016	3:34 PM	113.8133	113.861	113.79	113.86	53846
11/4/2016	3:35 PM	113.79	113.81	113.77	113.81	88633
11/4/2016	3:36 PM	113.81	113.82	113.79	113.79	55366
11/4/2016	3:37 PM	113.74	113.81	113.74	113.8	88394
11/4/2016	3:38 PM	113.675	113.745	113.645	113.74	148679
11/4/2016	3:39 PM	113.71	113.72	113.67	113.67	54260
11/4/2016	3:40 PM	113.75	113.76	113.71	113.71	16107
11/4/2016	3:41 PM	113.7563	113.78	113.74	113.745	62959
11/4/2016	3:42 PM	113.73	113.785	113.71	113.76	97066
11/4/2016	3:43 PM	113.71	113.75	113.71	113.72	92411
11/4/2016	3:44 PM	113.72	113.735	113.71	113.72	25148
11/4/2016	3:45 PM	113.745	113.78	113.72	113.72	163633
11/4/2016	3:46 PM	113.72	113.755	113.71	113.74	47162
11/4/2016	3:47 PM	113.6789	113.755	113.67	113.73	148903
11/4/2016	3:48 PM	113.62	113.7	113.61	113.679	170966
11/4/2016	3:49 PM	113.69	113.7	113.6	113.62	162009
11/4/2016	3:50 PM	113.67	113.73	113.67	113.69	75711
11/4/2016	3:51 PM	113.62	113.68	113.62	113.66	87742
11/4/2016	3:52 PM	113.62	113.64	113.56	113.62	163463
11/4/2016	3:53 PM	113.59	113.6399	113.59	113.62	93102
11/4/2016	3:54 PM	113.61	113.62	113.581	113.6	72854
11/4/2016	3:55 PM	113.67	113.68	113.6101	113.615	120180
11/4/2016	3:56 PM	113.67	113.7	113.64	113.67	211249
11/4/2016	3:57 PM	113.6761	113.7	113.64	113.64	66617
11/4/2016	3:58 PM	113.7	113.705	113.675	113.675	66405
11/4/2016	3:59 PM	113.7	113.73	113.68	113.7	214086
11/4/2016	4:00 PM	113.65	113.71	113.61	113.7	652986
11/7/2016	9:31 AM	115.5023	115.54	115.47	115.51	265749
11/7/2016	9:32 AM	115.4	115.52	115.4	115.51	200721
11/7/2016	9:33 AM	115.34	115.41	115.3	115.4	372131
11/7/2016	9:34 AM	115.36	115.39	115.31	115.31	150196
11/7/2016	9:35 AM	115.38	115.3995	115.34	115.37	92101
11/7/2016	9:36 AM	115.43	115.45	115.3818	115.39	155420
11/7/2016	9:37 AM	115.491	115.5	115.42	115.4359	91560
11/7/2016	9:38 AM	115.46	115.49	115.421	115.49	69245
11/7/2016	9:39 AM	115.51	115.53	115.43	115.45	93626
11/7/2016	9:40 AM	115.5	115.54	115.47	115.5082	56420
11/7/2016	9:41 AM	115.56	115.57	115.47	115.51	61509
11/7/2016	9:42 AM	115.52	115.56	115.489	115.56	62940
11/7/2016	9:43 AM	115.56	115.57	115.53	115.53	88931
11/7/2016	9:44 AM	115.53	115.57	115.51	115.5659	56292
11/7/2016	9:45 AM	115.6	115.6	115.516	115.54	66927
11/7/2016	9:46 AM	115.55	115.61	115.5479	115.6	92977
11/7/2016	9:47 AM	115.53	115.56	115.52	115.55	79017
11/7/2016	9:48 AM	115.57	115.57	115.52	115.52	27515
11/7/2016	9:49 AM	115.5455	115.57	115.53	115.57	30282
11/7/2016	9:50 AM	115.53	115.5493	115.49	115.535	48494
11/7/2016	9:51 AM	115.53	115.55	115.52	115.54	63148
11/7/2016	9:52 AM	115.55	115.57	115.54	115.54	24584
11/7/2016	9:53 AM	115.5	115.54	115.491	115.54	24426
11/7/2016	9:54 AM	115.49	115.5	115.46	115.4905	75947
11/7/2016	9:55 AM	115.514	115.52	115.46	115.4805	51296
11/7/2016	9:56 AM	115.538	115.545	115.51	115.51	45910
11/7/2016	9:57 AM	115.531	115.55	115.53	115.54	26578
11/7/2016	9:58 AM	115.55	115.59	115.53	115.54	50355
11/7/2016	9:59 AM	115.5605	115.57	115.53	115.55	26873
11/7/2016	10:00 AM	115.58	115.58	115.535	115.57	29184
11/7/2016	10:01 AM	115.63	115.66	115.57	115.58	129725
11/7/2016	10:02 AM	115.5899	115.63	115.575	115.63	69155
11/7/2016	10:03 AM	115.624	115.625	115.5754	115.58	25008
11/7/2016	10:04 AM	115.615	115.62	115.6	115.62	30640
11/7/2016	10:05 AM	115.59	115.62	115.59	115.61	42337
11/7/2016	10:06 AM	115.62	115.63	115.571	115.58	148437
11/7/2016	10:07 AM	115.616	115.64	115.6	115.61	38508
11/7/2016	10:08 AM	115.64	115.64	115.61	115.62	85684
11/7/2016	10:09 AM	115.66	115.68	115.64	115.65	70028
11/7/2016	10:10 AM	115.66	115.68	115.66	115.66	26860
11/7/2016	10:11 AM	115.66	115.66	115.64	115.66	50869
11/7/2016	10:12 AM	115.65	115.66	115.64	115.65	36789
11/7/2016	10:13 AM	115.66	115.66	115.63	115.65	24302
11/7/2016	10:14 AM	115.6262	115.65	115.61	115.65	139688
11/7/2016	10:15 AM	115.65	115.66	115.63	115.63	26219
11/7/2016	10:16 AM	115.6377	115.65	115.62	115.645	16777
11/7/2016	10:17 AM	115.6762	115.6766	115.6303	115.64	70634
11/7/2016	10:18 AM	115.6736	115.7	115.6638	115.6735	84552
11/7/2016	10:19 AM	115.68	115.69	115.6635	115.675	25839
11/7/2016	10:20 AM	115.71	115.71	115.68	115.69	24507
11/7/2016	10:21 AM	115.69	115.7263	115.68	115.7	50603
11/7/2016	10:22 AM	115.716	115.73	115.69	115.69	17178
11/7/2016	10:23 AM	115.73	115.7395	115.71	115.71	28821
11/7/2016	10:24 AM	115.715	115.726	115.7	115.726	21294
11/7/2016	10:25 AM	115.71	115.72	115.6918	115.719	15354
11/7/2016	10:26 AM	115.71	115.7154	115.701	115.71	7693
11/7/2016	10:27 AM	115.6908	115.71	115.68	115.7	23924
11/7/2016	10:28 AM	115.71	115.72	115.69	115.7	68552
11/7/2016	10:29 AM	115.71	115.72	115.6816	115.7	63194
11/7/2016	10:30 AM	115.73	115.74	115.7	115.71	185248
11/7/2016	10:31 AM	115.7299	115.74	115.71	115.74	62335
11/7/2016	10:32 AM	115.72	115.73	115.71	115.73	37011
11/7/2016	10:33 AM	115.8	115.81	115.73	115.73	94318
11/7/2016	10:34 AM	115.86	115.86	115.795	115.81	78676
11/7/2016	10:35 AM	115.93	115.93	115.8599	115.86	71578
11/7/2016	10:36 AM	115.9393	115.96	115.9101	115.94	84213
11/7/2016	10:37 AM	115.9	115.94	115.9	115.93	19517
11/7/2016	10:38 AM	115.9	115.92	115.89	115.9	33580
11/7/2016	10:39 AM	115.89	115.9	115.87	115.8993	60889
11/7/2016	10:40 AM	115.88	115.89	115.871	115.89	5141
11/7/2016	10:41 AM	115.865	115.891	115.8601	115.88	21052
11/7/2016	10:42 AM	115.83	115.89	115.83	115.8663	50389
11/7/2016	10:43 AM	115.849	115.86	115.83	115.84	30559
11/7/2016	10:44 AM	115.83	115.85	115.8086	115.85	10360
11/7/2016	10:45 AM	115.84	115.86	115.84	115.84	14487
11/7/2016	10:46 AM	115.87	115.89	115.85	115.85	79118
11/7/2016	10:47 AM	115.8643	115.87	115.85	115.87	9011
11/7/2016	10:48 AM	115.8799	115.89	115.85	115.86	18037
11/7/2016	10:49 AM	115.89	115.89	115.86	115.87	25941
11/7/2016	10:50 AM	115.91	115.94	115.88	115.89	76912
11/7/2016	10:51 AM	115.89	115.91	115.88	115.91	16796
11/7/2016	10:52 AM	115.8891	115.89	115.86	115.88	20845
11/7/2016	10:53 AM	115.89	115.9	115.87	115.885	59234
11/7/2016	10:54 AM	115.8999	115.8999	115.88	115.8854	3628
11/7/2016	10:55 AM	115.91	115.93	115.895	115.9	50856
11/7/2016	10:56 AM	115.94	115.95	115.92	115.92	67457
11/7/2016	10:57 AM	116	116.03	115.935	115.935	130537
11/7/2016	10:58 AM	116.0358	116.06	115.9995	116	93204
11/7/2016	10:59 AM	116.06	116.06	116.02	116.03	21181
11/7/2016	11:00 AM	116.09	116.09	116.04	116.0636	35210
11/7/2016	11:01 AM	116.1162	116.12	116.085	116.085	51961
11/7/2016	11:02 AM	116.09	116.12	116.08	116.12	49549
11/7/2016	11:03 AM	116.1157	116.12	116.09	116.095	15313
11/7/2016	11:04 AM	116.14	116.1482	116.11	116.12	21215
11/7/2016	11:05 AM	116.13	116.155	116.12	116.14	54834
11/7/2016	11:06 AM	116.1464	116.15	116.115	116.13	34833
11/7/2016	11:07 AM	116.16	116.2	116.14	116.14	90946
11/7/2016	11:08 AM	116.14	116.16	116.14	116.155	14335
11/7/2016	11:09 AM	116.13	116.15	116.11	116.1367	19014
11/7/2016	11:10 AM	116.19	116.2	116.14	116.148	34991
11/7/2016	11:11 AM	116.201	116.22	116.18	116.19	83847
11/7/2016	11:12 AM	116.21	116.22	116.2	116.2068	53237
11/7/2016	11:13 AM	116.2251	116.24	116.21	116.2101	43385
11/7/2016	11:14 AM	116.25	116.26	116.22	116.22	80032
11/7/2016	11:15 AM	116.265	116.29	116.25	116.25	61030
11/7/2016	11:16 AM	116.25	116.2638	116.24	116.2638	42768
11/7/2016	11:17 AM	116.25	116.255	116.23	116.25	25930
11/7/2016	11:18 AM	116.22	116.25	116.22	116.25	45249
11/7/2016	11:19 AM	116.2	116.23	116.2	116.22	61592
11/7/2016	11:20 AM	116.2	116.211	116.19	116.2	45238
11/7/2016	11:21 AM	116.216	116.225	116.2	116.2	10253
11/7/2016	11:22 AM	116.22	116.23	116.215	116.22	36704
11/7/2016	11:23 AM	116.2038	116.225	116.1941	116.225	223902
11/7/2016	11:24 AM	116.21	116.23	116.205	116.2065	22646
11/7/2016	11:25 AM	116.18	116.2	116.175	116.19	35526
11/7/2016	11:26 AM	116.22	116.22	116.175	116.18	34654
11/7/2016	11:27 AM	116.21	116.21	116.18	116.21	25752
11/7/2016	11:28 AM	116.2105	116.24	116.205	116.22	18477
11/7/2016	11:29 AM	116.23	116.24	116.21	116.22	40360
11/7/2016	11:30 AM	116.24	116.24	116.21	116.21	28630
11/7/2016	11:31 AM	116.2762	116.28	116.24	116.24	49714
11/7/2016	11:32 AM	116.27	116.3	116.27	116.27	92370
11/7/2016	11:33 AM	116.29	116.29	116.26	116.27	18997
11/7/2016	11:34 AM	116.26	116.295	116.25	116.29	45743
11/7/2016	11:35 AM	116.3	116.3	116.27	116.27	39911
11/7/2016	11:36 AM	116.28	116.3	116.275	116.3	23771
11/7/2016	11:37 AM	116.28	116.29	116.28	116.28	13900
11/7/2016	11:38 AM	116.32	116.32	116.29	116.29	49804
11/7/2016	11:39 AM	116.335	116.34	116.29	116.32	74448
11/7/2016	11:40 AM	116.3339	116.34	116.305	116.335	72784
11/7/2016	11:41 AM	116.3365	116.348	116.315	116.33	22669
11/7/2016	11:42 AM	116.37	116.37	116.3348	116.335	99314
11/7/2016	11:43 AM	116.345	116.37	116.32	116.36	74956
11/7/2016	11:44 AM	116.37	116.375	116.34	116.35	67149
11/7/2016	11:45 AM	116.36	116.37	116.35	116.37	75973
11/7/2016	11:46 AM	116.3852	116.4	116.35	116.361	91040
11/7/2016	11:47 AM	116.34	116.4	116.34	116.4	74345
11/7/2016	11:48 AM	116.34	116.34	116.31	116.34	95886
11/7/2016	11:49 AM	116.33	116.35	116.32	116.34	54052
11/7/2016	11:50 AM	116.31	116.33	116.31	116.3295	30131
11/7/2016	11:51 AM	116.3305	116.3305	116.3	116.31	62309
11/7/2016	11:52 AM	116.3355	116.34	116.32	116.331	14847
11/7/2016	11:53 AM	116.35	116.3523	116.32	116.33	24575
11/7/2016	11:54 AM	116.354	116.36	116.334	116.3438	11325
11/7/2016	11:55 AM	116.325	116.355	116.32	116.35	28327
11/7/2016	11:56 AM	116.34	116.3605	116.325	116.33	52545
11/7/2016	11:57 AM	116.3295	116.34	116.32	116.34	53807
11/7/2016	11:58 AM	116.3405	116.35	116.32	116.325	20999
11/7/2016	11:59 AM	116.35	116.3574	116.33	116.34	13770
11/7/2016	12:00 PM	116.37	116.37	116.3463	116.35	13939
11/7/2016	12:01 PM	116.4	116.42	116.369	116.3799	134951
11/7/2016	12:02 PM	116.4271	116.44	116.4	116.403	44433
11/7/2016	12:03 PM	116.44	116.4599	116.42	116.42	52256
11/7/2016	12:04 PM	116.39	116.455	116.39	116.4479	103527
11/7/2016	12:05 PM	116.4058	116.41	116.38	116.39	23406
11/7/2016	12:06 PM	116.42	116.42	116.4	116.41	17776
11/7/2016	12:07 PM	116.39	116.43	116.39	116.42	88360
11/7/2016	12:08 PM	116.38	116.395	116.38	116.3855	48412
11/7/2016	12:09 PM	116.3976	116.4	116.36	116.37	18046
11/7/2016	12:10 PM	116.34	116.39	116.337	116.39	43296
11/7/2016	12:11 PM	116.3461	116.3656	116.33	116.35	26157
11/7/2016	12:12 PM	116.3345	116.3411	116.32	116.34	20762
11/7/2016	12:13 PM	116.33	116.345	116.3267	116.331	21572
11/7/2016	12:14 PM	116.36	116.36	116.32	116.33	52837
11/7/2016	12:15 PM	116.38	116.39	116.36	116.36	30812
11/7/2016	12:16 PM	116.3962	116.3962	116.375	116.38	26090
11/7/2016	12:17 PM	116.37	116.3938	116.3662	116.3938	33494
11/7/2016	12:18 PM	116.36	116.38	116.34	116.37	46483
11/7/2016	12:19 PM	116.33	116.36	116.33	116.36	16769
11/7/2016	12:20 PM	116.31	116.3387	116.31	116.3387	18917
11/7/2016	12:21 PM	116.315	116.33	116.309	116.31	31065
11/7/2016	12:22 PM	116.315	116.34	116.31	116.315	122877
11/7/2016	12:23 PM	116.3083	116.3255	116.3067	116.31	62537
11/7/2016	12:24 PM	116.27	116.31	116.27	116.3086	28857
11/7/2016	12:25 PM	116.3	116.3099	116.28	116.28	25462
11/7/2016	12:26 PM	116.32	116.32	116.29	116.298	46535
11/7/2016	12:27 PM	116.31	116.33	116.301	116.3105	17698
11/7/2016	12:28 PM	116.31	116.32	116.31	116.31	16156
11/7/2016	12:29 PM	116.31	116.32	116.31	116.317	12567
11/7/2016	12:30 PM	116.33	116.334	116.31	116.311	24686
11/7/2016	12:31 PM	116.3366	116.36	116.33	116.34	40371
11/7/2016	12:32 PM	116.34	116.35	116.325	116.33	39750
11/7/2016	12:33 PM	116.34	116.3462	116.325	116.33	10311
11/7/2016	12:34 PM	116.34	116.35	116.33	116.34	45292
11/7/2016	12:35 PM	116.32	116.33	116.31	116.33	19880
11/7/2016	12:36 PM	116.305	116.33	116.305	116.315	69879
11/7/2016	12:37 PM	116.3	116.3399	116.29	116.3061	19550
11/7/2016	12:38 PM	116.275	116.2959	116.26	116.29	45567
11/7/2016	12:39 PM	116.28	116.285	116.2707	116.2707	14943
11/7/2016	12:40 PM	116.275	116.29	116.27	116.28	45080
11/7/2016	12:41 PM	116.245	116.265	116.23	116.26	55420
11/7/2016	12:42 PM	116.26	116.275	116.2421	116.245	21551
11/7/2016	12:43 PM	116.28	116.29	116.25	116.252	25666
11/7/2016	12:44 PM	116.2742	116.28	116.27	116.2761	8320
11/7/2016	12:45 PM	116.29	116.3	116.27	116.275	14247
11/7/2016	12:46 PM	116.29	116.29	116.28	116.29	6308
11/7/2016	12:47 PM	116.28	116.29	116.28	116.29	24815
11/7/2016	12:48 PM	116.285	116.295	116.27	116.285	55968
11/7/2016	12:49 PM	116.27	116.29	116.27	116.29	9252
11/7/2016	12:50 PM	116.29	116.29	116.28	116.28	7227
11/7/2016	12:51 PM	116.27	116.291	116.26	116.291	10295
11/7/2016	12:52 PM	116.241	116.28	116.24	116.27	247782
11/7/2016	12:53 PM	116.27	116.27	116.24	116.2408	19691
11/7/2016	12:54 PM	116.272	116.275	116.26	116.2655	14174
11/7/2016	12:55 PM	116.28	116.28	116.265	116.28	23559
11/7/2016	12:56 PM	116.309	116.309	116.28	116.28	10509
11/7/2016	12:57 PM	116.32	116.32	116.3	116.3	39918
11/7/2016	12:58 PM	116.31	116.325	116.3	116.32	12584
11/7/2016	12:59 PM	116.2899	116.31	116.285	116.31	7917
11/7/2016	1:00 PM	116.315	116.32	116.295	116.3	13956
11/7/2016	1:01 PM	116.36	116.36	116.31	116.311	31049
11/7/2016	1:02 PM	116.38	116.39	116.3589	116.36	29642
11/7/2016	1:03 PM	116.37	116.4	116.37	116.38	20623
11/7/2016	1:04 PM	116.36	116.38	116.36	116.37	16301
11/7/2016	1:05 PM	116.34	116.36	116.34	116.355	7740
11/7/2016	1:06 PM	116.33	116.34	116.32	116.34	43493
11/7/2016	1:07 PM	116.33	116.34	116.3231	116.3231	17093
11/7/2016	1:08 PM	116.3285	116.33	116.311	116.3236	15900
11/7/2016	1:09 PM	116.335	116.35	116.325	116.325	36260
11/7/2016	1:10 PM	116.35	116.358	116.33	116.34	8153
11/7/2016	1:11 PM	116.33	116.35	116.33	116.35	7667
11/7/2016	1:12 PM	116.33	116.346	116.32	116.33	121178
11/7/2016	1:13 PM	116.32	116.33	116.32	116.33	8400
11/7/2016	1:14 PM	116.31	116.33	116.31	116.32	32477
11/7/2016	1:15 PM	116.3377	116.34	116.31	116.31	6110
11/7/2016	1:16 PM	116.3369	116.34	116.329	116.3379	9480
11/7/2016	1:17 PM	116.36	116.3605	116.34	116.34	20122
11/7/2016	1:18 PM	116.3142	116.36	116.3142	116.36	19554
11/7/2016	1:19 PM	116.31	116.31	116.3	116.31	8820
11/7/2016	1:20 PM	116.33	116.34	116.31	116.31	4891
11/7/2016	1:21 PM	116.3	116.34	116.2901	116.33	14833
11/7/2016	1:22 PM	116.3043	116.311	116.3	116.311	1940
11/7/2016	1:23 PM	116.29	116.31	116.27	116.31	21709
11/7/2016	1:24 PM	116.29	116.305	116.285	116.29	67083
11/7/2016	1:25 PM	116.33	116.33	116.29	116.29	12327
11/7/2016	1:26 PM	116.344	116.35	116.33	116.34	7723
11/7/2016	1:27 PM	116.33	116.35	116.325	116.35	3070
11/7/2016	1:28 PM	116.345	116.35	116.32	116.32	33011
11/7/2016	1:29 PM	116.35	116.3515	116.3405	116.35	28004
11/7/2016	1:30 PM	116.35	116.35	116.34	116.35	4981
11/7/2016	1:31 PM	116.36	116.36	116.35	116.35	14282
11/7/2016	1:32 PM	116.39	116.39	116.3599	116.36	30778
11/7/2016	1:33 PM	116.39	116.39	116.38	116.3845	6142
11/7/2016	1:34 PM	116.36	116.389	116.36	116.389	10540
11/7/2016	1:35 PM	116.3409	116.35	116.34	116.344	6372
11/7/2016	1:36 PM	116.39	116.39	116.35	116.35	26778
11/7/2016	1:37 PM	116.41	116.42	116.39	116.39	37781
11/7/2016	1:38 PM	116.41	116.42	116.4	116.408	5962
11/7/2016	1:39 PM	116.435	116.44	116.41	116.41	21857
11/7/2016	1:40 PM	116.4	116.4371	116.38	116.4371	16909
11/7/2016	1:41 PM	116.39	116.4064	116.381	116.4	20953
11/7/2016	1:42 PM	116.3807	116.4	116.38	116.38	9284
11/7/2016	1:43 PM	116.4099	116.41	116.38	116.39	20295
11/7/2016	1:44 PM	116.384	116.405	116.384	116.405	6086
11/7/2016	1:45 PM	116.38	116.389	116.37	116.38	7470
11/7/2016	1:46 PM	116.371	116.38	116.37	116.37	6092
11/7/2016	1:47 PM	116.41	116.41	116.38	116.38	27048
11/7/2016	1:48 PM	116.4	116.41	116.385	116.4	18561
11/7/2016	1:49 PM	116.3864	116.41	116.3864	116.39	15546
11/7/2016	1:50 PM	116.391	116.4	116.38	116.385	13835
11/7/2016	1:51 PM	116.41	116.419	116.39	116.39	9735
11/7/2016	1:52 PM	116.42	116.44	116.41	116.42	35902
11/7/2016	1:53 PM	116.401	116.42	116.4	116.42	14870
11/7/2016	1:54 PM	116.41	116.4149	116.39	116.4	15617
11/7/2016	1:55 PM	116.41	116.43	116.41	116.41	15278
11/7/2016	1:56 PM	116.4	116.42	116.4	116.41	13222
11/7/2016	1:57 PM	116.4	116.41	116.391	116.4	20321
11/7/2016	1:58 PM	116.3965	116.41	116.39	116.404	14348
11/7/2016	1:59 PM	116.39	116.39	116.38	116.39	4387
11/7/2016	2:00 PM	116.3801	116.39	116.37	116.39	12867
11/7/2016	2:01 PM	116.39	116.3962	116.3736	116.38	14898
11/7/2016	2:02 PM	116.42	116.42	116.39	116.3936	6886
11/7/2016	2:03 PM	116.385	116.42	116.38	116.42	17254
11/7/2016	2:04 PM	116.37	116.39	116.36	116.38	13179
11/7/2016	2:05 PM	116.39	116.4	116.36	116.3767	32159
11/7/2016	2:06 PM	116.3491	116.39	116.3491	116.38	22915
11/7/2016	2:07 PM	116.32	116.348	116.31	116.3435	35056
11/7/2016	2:08 PM	116.3363	116.34	116.3164	116.3164	4130
11/7/2016	2:09 PM	116.33	116.3438	116.32	116.34	10727
11/7/2016	2:10 PM	116.33	116.335	116.32	116.33	9339
11/7/2016	2:11 PM	116.36	116.36	116.33	116.34	5712
11/7/2016	2:12 PM	116.36	116.3641	116.35	116.355	29047
11/7/2016	2:13 PM	116.35	116.35	116.34	116.35	17447
11/7/2016	2:14 PM	116.341	116.3443	116.33	116.34	14457
11/7/2016	2:15 PM	116.3045	116.344	116.3	116.34	79705
11/7/2016	2:16 PM	116.38	116.38	116.3023	116.3023	51786
11/7/2016	2:17 PM	116.35	116.381	116.3455	116.38	15910
11/7/2016	2:18 PM	116.38	116.38	116.35	116.35	4609
11/7/2016	2:19 PM	116.38	116.39	116.36	116.3672	25654
11/7/2016	2:20 PM	116.38	116.3915	116.375	116.3799	13607
11/7/2016	2:21 PM	116.34	116.37	116.34	116.37	9565
11/7/2016	2:22 PM	116.3392	116.35	116.33	116.34	9359
11/7/2016	2:23 PM	116.345	116.35	116.335	116.34	11548
11/7/2016	2:24 PM	116.3335	116.3449	116.33	116.34	4702
11/7/2016	2:25 PM	116.33	116.34	116.3295	116.33	9951
11/7/2016	2:26 PM	116.34	116.35	116.33	116.34	71547
11/7/2016	2:27 PM	116.32	116.33	116.31	116.33	12351
11/7/2016	2:28 PM	116.32	116.33	116.32	116.3295	12227
11/7/2016	2:29 PM	116.3165	116.3209	116.3	116.31	3278
11/7/2016	2:30 PM	116.3	116.32	116.2936	116.31	33115
11/7/2016	2:31 PM	116.2927	116.306	116.28	116.3	96294
11/7/2016	2:32 PM	116.3249	116.3395	116.3	116.3	71213
11/7/2016	2:33 PM	116.3041	116.32	116.2945	116.32	19439
11/7/2016	2:34 PM	116.31	116.31	116.29	116.3066	8709
11/7/2016	2:35 PM	116.286	116.3059	116.2705	116.3059	9375
11/7/2016	2:36 PM	116.274	116.29	116.26	116.285	12138
11/7/2016	2:37 PM	116.2755	116.28	116.26	116.276	9037
11/7/2016	2:38 PM	116.26	116.28	116.26	116.2782	18925
11/7/2016	2:39 PM	116.2564	116.26	116.24	116.26	16685
11/7/2016	2:40 PM	116.2475	116.26	116.24	116.25	13092
11/7/2016	2:41 PM	116.22	116.25	116.22	116.245	20698
11/7/2016	2:42 PM	116.18	116.22	116.16	116.22	67961
11/7/2016	2:43 PM	116.16	116.2	116.16	116.185	41023
11/7/2016	2:44 PM	116.1399	116.16	116.11	116.16	83727
11/7/2016	2:45 PM	116.15	116.16	116.12	116.14	53227
11/7/2016	2:46 PM	116.13	116.16	116.13	116.151	25013
11/7/2016	2:47 PM	116.1	116.1399	116.09	116.1366	22921
11/7/2016	2:48 PM	116.09	116.1	116.0556	116.09	28822
11/7/2016	2:49 PM	116.055	116.1	116.05	116.095	44878
11/7/2016	2:50 PM	116.06	116.074	116.05	116.05	27241
11/7/2016	2:51 PM	116.08	116.08	116.04	116.07	48762
11/7/2016	2:52 PM	116.08	116.09	116.07	116.08	57147
11/7/2016	2:53 PM	116.0929	116.1	116.08	116.08	41289
11/7/2016	2:54 PM	116.07	116.1	116.07	116.09	26427
11/7/2016	2:55 PM	116.0765	116.099	116.07	116.07	12771
11/7/2016	2:56 PM	116.05	116.08	116.05	116.07	50116
11/7/2016	2:57 PM	116.09	116.095	116.05	116.055	53088
11/7/2016	2:58 PM	116.0875	116.105	116.075	116.095	45449
11/7/2016	2:59 PM	116.1095	116.11	116.08	116.08	18108
11/7/2016	3:00 PM	116.13	116.13	116.109	116.11	22570
11/7/2016	3:01 PM	116.1	116.141	116.1	116.13	47905
11/7/2016	3:02 PM	116.08	116.11	116.08	116.1	62998
11/7/2016	3:03 PM	116.06	116.08	116.05	116.08	16916
11/7/2016	3:04 PM	116.06	116.07	116.05	116.05	22072
11/7/2016	3:05 PM	116.1054	116.1107	116.07	116.07	25123
11/7/2016	3:06 PM	116.13	116.13	116.08	116.1001	20965
11/7/2016	3:07 PM	116.07	116.13	116.07	116.1226	23026
11/7/2016	3:08 PM	116.1	116.11	116.07	116.07	18635
11/7/2016	3:09 PM	116.09	116.11	116.08	116.105	40635
11/7/2016	3:10 PM	116.07	116.105	116.06	116.0859	54052
11/7/2016	3:11 PM	116.12	116.12	116.07	116.0799	7600
11/7/2016	3:12 PM	116.135	116.135	116.11	116.12	32173
11/7/2016	3:13 PM	116.13	116.14	116.12	116.135	88823
11/7/2016	3:14 PM	116.12	116.135	116.0984	116.135	98881
11/7/2016	3:15 PM	116.105	116.12	116.1	116.11	35399
11/7/2016	3:16 PM	116.109	116.12	116.09	116.1038	39129
11/7/2016	3:17 PM	116.1	116.11	116.09	116.1	38051
11/7/2016	3:18 PM	116.16	116.18	116.1	116.1	43490
11/7/2016	3:19 PM	116.21	116.21	116.16	116.17	59107
11/7/2016	3:20 PM	116.19	116.22	116.18	116.215	54076
11/7/2016	3:21 PM	116.1825	116.19	116.17	116.19	13847
11/7/2016	3:22 PM	116.19	116.21	116.1876	116.19	21386
11/7/2016	3:23 PM	116.21	116.22	116.18	116.19	30507
11/7/2016	3:24 PM	116.178	116.2011	116.17	116.201	17755
11/7/2016	3:25 PM	116.1792	116.18	116.17	116.17	56722
11/7/2016	3:26 PM	116.1142	116.17	116.11	116.17	24774
11/7/2016	3:27 PM	116.15	116.15	116.1	116.11	26366
11/7/2016	3:28 PM	116.13	116.15	116.12	116.15	31385
11/7/2016	3:29 PM	116.13	116.16	116.13	116.13	49852
11/7/2016	3:30 PM	116.1241	116.139	116.1	116.13	39894
11/7/2016	3:31 PM	116.07	116.138	116.07	116.138	72819
11/7/2016	3:32 PM	116.08	116.0899	116.05	116.08	61781
11/7/2016	3:33 PM	116.06	116.08	116.05	116.07	131249
11/7/2016	3:34 PM	116.059	116.07	116.05	116.07	74004
11/7/2016	3:35 PM	116.05	116.06	116.04	116.05	27709
11/7/2016	3:36 PM	116.04	116.06	116.03	116.05	116802
11/7/2016	3:37 PM	116.04	116.05	116.03	116.04	17282
11/7/2016	3:38 PM	116.11	116.11	116.04	116.04	152656
11/7/2016	3:39 PM	116.14	116.1599	116.1	116.11	130978
11/7/2016	3:40 PM	116.14	116.15	116.12	116.14	48283
11/7/2016	3:41 PM	116.1759	116.18	116.1358	116.14	87241
11/7/2016	3:42 PM	116.1959	116.2	116.17	116.18	107785
11/7/2016	3:43 PM	116.16	116.2	116.15	116.19	92741
11/7/2016	3:44 PM	116.162	116.19	116.16	116.17	59781
11/7/2016	3:45 PM	116.16	116.17	116.1507	116.17	32884
11/7/2016	3:46 PM	116.21	116.21	116.165	116.165	88021
11/7/2016	3:47 PM	116.24	116.24	116.1934	116.22	90535
11/7/2016	3:48 PM	116.275	116.275	116.2342	116.2342	109215
11/7/2016	3:49 PM	116.33	116.34	116.2601	116.261	147157
11/7/2016	3:50 PM	116.42	116.43	116.33	116.33	288499
11/7/2016	3:51 PM	116.38	116.42	116.37	116.42	92314
11/7/2016	3:52 PM	116.41	116.41	116.375	116.3767	117954
11/7/2016	3:53 PM	116.44	116.44	116.4	116.4	162472
11/7/2016	3:54 PM	116.44	116.47	116.43	116.44	160096
11/7/2016	3:55 PM	116.43	116.465	116.43	116.44	169836
11/7/2016	3:56 PM	116.38	116.43	116.38	116.43	82451
11/7/2016	3:57 PM	116.415	116.42	116.38	116.39	72879
11/7/2016	3:58 PM	116.445	116.45	116.39	116.42	143355
11/7/2016	3:59 PM	116.43	116.46	116.42	116.44	455456
11/7/2016	4:00 PM	116.35	116.435	116.34	116.43	1778863
11/8/2016	9:31 AM	116.2635	116.27	116.15	116.21	282648
11/8/2016	9:32 AM	116.24	116.28	116.22	116.27	84840
11/8/2016	9:33 AM	116.21	116.26	116.19	116.2495	117633
11/8/2016	9:34 AM	116.19	116.26	116.18	116.21	179233
11/8/2016	9:35 AM	116.16	116.21	116.15	116.19	145094
11/8/2016	9:36 AM	116.13	116.17	116.08	116.16	64048
11/8/2016	9:37 AM	116.1107	116.17	116.1107	116.1299	30669
11/8/2016	9:38 AM	116.15	116.17	116.13	116.13	33266
11/8/2016	9:39 AM	116.2	116.2	116.115	116.15	64870
11/8/2016	9:40 AM	116.21	116.215	116.17	116.2	49249
11/8/2016	9:41 AM	116.29	116.31	116.21	116.21	61385
11/8/2016	9:42 AM	116.24	116.29	116.23	116.28	74101
11/8/2016	9:43 AM	116.285	116.285	116.24	116.24	77742
11/8/2016	9:44 AM	116.29	116.3	116.26	116.285	100059
11/8/2016	9:45 AM	116.24	116.3	116.21	116.285	49709
11/8/2016	9:46 AM	116.17	116.25	116.16	116.25	108508
11/8/2016	9:47 AM	116.19	116.21	116.16	116.17	146669
11/8/2016	9:48 AM	116.19	116.2	116.15	116.19	150226
11/8/2016	9:49 AM	116.12	116.18	116.12	116.18	74509
11/8/2016	9:50 AM	116.11	116.12	116.089	116.11	43033
11/8/2016	9:51 AM	116.0144	116.1	116.01	116.1	80363
11/8/2016	9:52 AM	116.1	116.1	116.02	116.02	172428
11/8/2016	9:53 AM	116.04	116.08	116.02	116.08	30049
11/8/2016	9:54 AM	116.05	116.06	116.01	116.03	47092
11/8/2016	9:55 AM	115.9801	116.07	115.98	116.06	31553
11/8/2016	9:56 AM	116.01	116.01	115.96	115.99	89295
11/8/2016	9:57 AM	116.02	116.069	116.01	116.03	30595
11/8/2016	9:58 AM	116.0036	116.04	116	116.02	39592
11/8/2016	9:59 AM	116.024	116.024	116	116.01	12363
11/8/2016	10:00 AM	116.05	116.06	116.0088	116.02	10113
11/8/2016	10:01 AM	116.1285	116.1285	116.03	116.0401	29192
11/8/2016	10:02 AM	116.13	116.1395	116.1	116.12	88415
11/8/2016	10:03 AM	116.11	116.15	116.11	116.13	36200
11/8/2016	10:04 AM	116.11	116.11	116.084	116.1	45496
11/8/2016	10:05 AM	116.14	116.17	116.11	116.11	27178
11/8/2016	10:06 AM	116.13	116.15	116.119	116.14	26928
11/8/2016	10:07 AM	116.14	116.1487	116.12	116.125	13635
11/8/2016	10:08 AM	116.13	116.15	116.129	116.1342	19459
11/8/2016	10:09 AM	116.16	116.1723	116.13	116.13	27081
11/8/2016	10:10 AM	116.12	116.16	116.1	116.16	36165
11/8/2016	10:11 AM	116.14	116.14	116.09	116.115	56009
11/8/2016	10:12 AM	116.115	116.1561	116.115	116.15	41436
11/8/2016	10:13 AM	116.11	116.17	116.11	116.12	95540
11/8/2016	10:14 AM	116.1	116.12	116.1	116.1111	77839
11/8/2016	10:15 AM	116.06	116.1	116.04	116.1	28139
11/8/2016	10:16 AM	116.08	116.09	116.04	116.06	35034
11/8/2016	10:17 AM	116.1032	116.12	116.07	116.0735	42515
11/8/2016	10:18 AM	116.1	116.11	116.09	116.1	11850
11/8/2016	10:19 AM	116.0865	116.12	116.0865	116.09	8747
11/8/2016	10:20 AM	116.1211	116.13	116.098	116.098	12028
11/8/2016	10:21 AM	116.16	116.17	116.12	116.12	10279
11/8/2016	10:22 AM	116.2	116.23	116.17	116.17	40966
11/8/2016	10:23 AM	116.18	116.2	116.18	116.19	11669
11/8/2016	10:24 AM	116.16	116.1859	116.16	116.18	6301
11/8/2016	10:25 AM	116.18	116.1865	116.15	116.16	11218
11/8/2016	10:26 AM	116.18	116.21	116.1665	116.17	14129
11/8/2016	10:27 AM	116.19	116.19	116.165	116.18	5336
11/8/2016	10:28 AM	116.17	116.181	116.17	116.18	63354
11/8/2016	10:29 AM	116.19	116.21	116.17	116.1795	17264
11/8/2016	10:30 AM	116.21	116.21	116.18	116.191	18150
11/8/2016	10:31 AM	116.21	116.21	116.179	116.2	22481
11/8/2016	10:32 AM	116.28	116.289	116.215	116.22	283669
11/8/2016	10:33 AM	116.25	116.28	116.24	116.28	35148
11/8/2016	10:34 AM	116.255	116.28	116.24	116.26	194917
11/8/2016	10:35 AM	116.24	116.27	116.24	116.2546	81363
11/8/2016	10:36 AM	116.26	116.26	116.24	116.25	6941
11/8/2016	10:37 AM	116.249	116.27	116.245	116.27	20329
11/8/2016	10:38 AM	116.29	116.29	116.25	116.25	24667
11/8/2016	10:39 AM	116.29	116.31	116.28	116.29	40320
11/8/2016	10:40 AM	116.28	116.29	116.27	116.29	36095
11/8/2016	10:41 AM	116.29	116.3	116.27	116.27	14626
11/8/2016	10:42 AM	116.27	116.29	116.27	116.29	33701
11/8/2016	10:43 AM	116.24	116.27	116.24	116.27	39423
11/8/2016	10:44 AM	116.23	116.242	116.22	116.24	32719
11/8/2016	10:45 AM	116.225	116.25	116.22	116.23	38269
11/8/2016	10:46 AM	116.26	116.26	116.23	116.23	16753
11/8/2016	10:47 AM	116.28	116.28	116.24	116.26	25012
11/8/2016	10:48 AM	116.28	116.28	116.26	116.27	9323
11/8/2016	10:49 AM	116.3293	116.33	116.28	116.28	46390
11/8/2016	10:50 AM	116.33	116.36	116.32	116.33	61618
11/8/2016	10:51 AM	116.34	116.35	116.33	116.33	17590
11/8/2016	10:52 AM	116.35	116.35	116.34	116.34	22193
11/8/2016	10:53 AM	116.32	116.34	116.31	116.34	30402
11/8/2016	10:54 AM	116.34	116.34	116.32	116.33	26176
11/8/2016	10:55 AM	116.315	116.34	116.31	116.34	6324
11/8/2016	10:56 AM	116.3603	116.365	116.31	116.31	20237
11/8/2016	10:57 AM	116.355	116.365	116.34	116.3625	24889
11/8/2016	10:58 AM	116.332	116.36	116.3298	116.36	29411
11/8/2016	10:59 AM	116.33	116.36	116.32	116.34	19979
11/8/2016	11:00 AM	116.36	116.37	116.3365	116.3365	30775
11/8/2016	11:01 AM	116.38	116.39	116.36	116.36	20500
11/8/2016	11:02 AM	116.36	116.41	116.36	116.38	44220
11/8/2016	11:03 AM	116.37	116.37	116.34	116.36	25002
11/8/2016	11:04 AM	116.36	116.37	116.33	116.37	20650
11/8/2016	11:05 AM	116.36	116.38	116.341	116.36	14473
11/8/2016	11:06 AM	116.416	116.42	116.35	116.35	27187
11/8/2016	11:07 AM	116.44	116.45	116.4	116.42	35680
11/8/2016	11:08 AM	116.46	116.47	116.43	116.44	50589
11/8/2016	11:09 AM	116.4807	116.49	116.4364	116.46	68012
11/8/2016	11:10 AM	116.5	116.5	116.48	116.49	30802
11/8/2016	11:11 AM	116.48	116.5071	116.46	116.5	30938
11/8/2016	11:12 AM	116.5092	116.51	116.47	116.4773	29246
11/8/2016	11:13 AM	116.53	116.54	116.501	116.5199	94567
11/8/2016	11:14 AM	116.57	116.585	116.53	116.54	60366
11/8/2016	11:15 AM	116.66	116.67	116.565	116.565	94053
11/8/2016	11:16 AM	116.73	116.73	116.67	116.67	78722
11/8/2016	11:17 AM	116.73	116.75	116.7158	116.74	23076
11/8/2016	11:18 AM	116.77	116.8052	116.71	116.73	40184
11/8/2016	11:19 AM	116.75	116.78	116.746	116.76	19603
11/8/2016	11:20 AM	116.76	116.78	116.74	116.74	36423
11/8/2016	11:21 AM	116.8	116.805	116.767	116.77	64564
11/8/2016	11:22 AM	116.87	116.87	116.8	116.8	77575
11/8/2016	11:23 AM	116.87	116.885	116.85	116.8798	48778
11/8/2016	11:24 AM	116.8487	116.8638	116.8388	116.86	20877
11/8/2016	11:25 AM	116.81	116.85	116.79	116.8456	31066
11/8/2016	11:26 AM	116.7927	116.82	116.7927	116.819	39331
11/8/2016	11:27 AM	116.75	116.8	116.74	116.79	62134
11/8/2016	11:28 AM	116.765	116.77	116.74	116.75	85634
11/8/2016	11:29 AM	116.77	116.78	116.74	116.76	22933
11/8/2016	11:30 AM	116.75	116.78	116.74	116.78	28620
11/8/2016	11:31 AM	116.7899	116.79	116.74	116.74	77544
11/8/2016	11:32 AM	116.75	116.795	116.75	116.78	42093
11/8/2016	11:33 AM	116.79	116.82	116.76	116.76	95039
11/8/2016	11:34 AM	116.91	116.92	116.79	116.79	136803
11/8/2016	11:35 AM	116.94	116.97	116.91	116.91	66194
11/8/2016	11:36 AM	116.92	116.96	116.92	116.94	39411
11/8/2016	11:37 AM	116.93	116.95	116.9189	116.93	33667
11/8/2016	11:38 AM	116.91	116.9319	116.88	116.925	69542
11/8/2016	11:39 AM	116.92	116.9418	116.91	116.919	78576
11/8/2016	11:40 AM	116.93	116.94	116.91	116.92	30877
11/8/2016	11:41 AM	116.9057	116.923	116.88	116.92	21131
11/8/2016	11:42 AM	116.95	116.96	116.9	116.9	37263
11/8/2016	11:43 AM	116.9485	116.96	116.91	116.95	42972
11/8/2016	11:44 AM	116.935	116.95	116.92	116.949	26278
11/8/2016	11:45 AM	116.95	116.96	116.92	116.93	38538
11/8/2016	11:46 AM	116.92	116.97	116.92	116.953	38724
11/8/2016	11:47 AM	116.91	116.93	116.9	116.92	18044
11/8/2016	11:48 AM	116.92	116.93	116.91	116.91	14404
11/8/2016	11:49 AM	116.91	116.92	116.905	116.91	12248
11/8/2016	11:50 AM	116.93	116.95	116.9	116.92	20470
11/8/2016	11:51 AM	116.97	116.97	116.93	116.93	32336
11/8/2016	11:52 AM	117.015	117.02	116.9767	116.98	188147
11/8/2016	11:53 AM	116.995	117.02	116.98	117.01	119601
11/8/2016	11:54 AM	117	117.02	116.995	116.995	98850
11/8/2016	11:55 AM	117.02	117.025	116.99	117	46513
11/8/2016	11:56 AM	116.99	117.0195	116.99	117.01	6394
11/8/2016	11:57 AM	117.05	117.05	116.99	116.99	70046
11/8/2016	11:58 AM	117.05	117.05	117.04	117.05	21755
11/8/2016	11:59 AM	117.05	117.06	117.03	117.05	73008
11/8/2016	12:00 PM	117.13	117.13	117.06	117.06	78745
11/8/2016	12:01 PM	117.18	117.2	117.13	117.13	62551
11/8/2016	12:02 PM	117.155	117.18	117.14	117.18	52420
11/8/2016	12:03 PM	117.17	117.2	117.15	117.17	173185
11/8/2016	12:04 PM	117.17	117.19	117.15	117.17	23644
11/8/2016	12:05 PM	117.18	117.22	117.18	117.18	19904
11/8/2016	12:06 PM	117.22	117.22	117.199	117.2	9070
11/8/2016	12:07 PM	117.2339	117.24	117.2119	117.221	25831
11/8/2016	12:08 PM	117.2462	117.26	117.23	117.23	20909
11/8/2016	12:09 PM	117.25	117.28	117.24	117.245	78675
11/8/2016	12:10 PM	117.288	117.29	117.24	117.25	64158
11/8/2016	12:11 PM	117.33	117.33	117.25	117.29	63672
11/8/2016	12:12 PM	117.2945	117.33	117.29	117.33	33745
11/8/2016	12:13 PM	117.3067	117.32	117.2885	117.29	34869
11/8/2016	12:14 PM	117.3189	117.33	117.275	117.3	51813
11/8/2016	12:15 PM	117.35	117.351	117.3	117.31	47033
11/8/2016	12:16 PM	117.3781	117.38	117.35	117.36	34479
11/8/2016	12:17 PM	117.38	117.4	117.37	117.38	75874
11/8/2016	12:18 PM	117.3856	117.425	117.38	117.38	82806
11/8/2016	12:19 PM	117.48	117.48	117.39	117.39	100160
11/8/2016	12:20 PM	117.45	117.51	117.44	117.4751	116864
11/8/2016	12:21 PM	117.45	117.45	117.43	117.4492	16068
11/8/2016	12:22 PM	117.45	117.475	117.43	117.44	33940
11/8/2016	12:23 PM	117.459	117.47	117.431	117.45	19692
11/8/2016	12:24 PM	117.48	117.49	117.46	117.46	11929
11/8/2016	12:25 PM	117.526	117.55	117.49	117.49	38019
11/8/2016	12:26 PM	117.53	117.53	117.49	117.5202	57840
11/8/2016	12:27 PM	117.53	117.54	117.5	117.535	37548
11/8/2016	12:28 PM	117.524	117.53	117.515	117.5239	10012
11/8/2016	12:29 PM	117.48	117.53	117.47	117.53	41509
11/8/2016	12:30 PM	117.464	117.4868	117.46	117.475	50855
11/8/2016	12:31 PM	117.43	117.46	117.43	117.46	26370
11/8/2016	12:32 PM	117.38	117.44	117.38	117.431	29703
11/8/2016	12:33 PM	117.36	117.38	117.354	117.38	18154
11/8/2016	12:34 PM	117.34	117.37	117.34	117.36	43553
11/8/2016	12:35 PM	117.3299	117.36	117.32	117.33	39377
11/8/2016	12:36 PM	117.37	117.38	117.32	117.32	42830
11/8/2016	12:37 PM	117.37	117.371	117.35	117.37	19181
11/8/2016	12:38 PM	117.37	117.38	117.35	117.37	17947
11/8/2016	12:39 PM	117.36	117.39	117.36	117.36	9553
11/8/2016	12:40 PM	117.38	117.39	117.35	117.35	11519
11/8/2016	12:41 PM	117.38	117.39	117.38	117.385	4000
11/8/2016	12:42 PM	117.4039	117.4039	117.39	117.39	7014
11/8/2016	12:43 PM	117.43	117.43	117.4061	117.42	28047
11/8/2016	12:44 PM	117.42	117.43	117.42	117.43	2410
11/8/2016	12:45 PM	117.42	117.43	117.4	117.42	13238
11/8/2016	12:46 PM	117.4366	117.44	117.4	117.42	4652
11/8/2016	12:47 PM	117.44	117.45	117.43	117.431	9256
11/8/2016	12:48 PM	117.44	117.44	117.42	117.43	12837
11/8/2016	12:49 PM	117.4599	117.4599	117.43	117.43	5142
11/8/2016	12:50 PM	117.4945	117.5	117.45	117.46	35811
11/8/2016	12:51 PM	117.5	117.51	117.49	117.4999	18872
11/8/2016	12:52 PM	117.515	117.52	117.5	117.505	21088
11/8/2016	12:53 PM	117.52	117.53	117.48	117.51	42098
11/8/2016	12:54 PM	117.54	117.5799	117.5	117.51	111328
11/8/2016	12:55 PM	117.5562	117.57	117.5	117.54	41185
11/8/2016	12:56 PM	117.55	117.57	117.54	117.5541	24456
11/8/2016	12:57 PM	117.5839	117.59	117.55	117.55	12369
11/8/2016	12:58 PM	117.6	117.61	117.58	117.59	23467
11/8/2016	12:59 PM	117.6	117.64	117.59	117.605	50701
11/8/2016	1:00 PM	117.6	117.62	117.59	117.6	7140
11/8/2016	1:01 PM	117.62	117.62	117.6	117.6	12637
11/8/2016	1:02 PM	117.575	117.64	117.57	117.6266	46094
11/8/2016	1:03 PM	117.55	117.58	117.54	117.575	41851
11/8/2016	1:04 PM	117.52	117.5455	117.52	117.545	74752
11/8/2016	1:05 PM	117.53	117.56	117.52	117.53	35381
11/8/2016	1:06 PM	117.53	117.55	117.52	117.52	16518
11/8/2016	1:07 PM	117.54	117.54	117.53	117.53	31109
11/8/2016	1:08 PM	117.5	117.54	117.5	117.54	27854
11/8/2016	1:09 PM	117.43	117.5	117.43	117.5	22693
11/8/2016	1:10 PM	117.35	117.44	117.31	117.435	126968
11/8/2016	1:11 PM	117.41	117.43	117.35	117.3501	53848
11/8/2016	1:12 PM	117.4	117.45	117.39	117.411	22086
11/8/2016	1:13 PM	117.3739	117.41	117.3739	117.405	12433
11/8/2016	1:14 PM	117.38	117.4	117.37	117.3705	18588
11/8/2016	1:15 PM	117.4	117.415	117.38	117.38	23415
11/8/2016	1:16 PM	117.37	117.405	117.35	117.4	31433
11/8/2016	1:17 PM	117.31	117.37	117.31	117.37	35457
11/8/2016	1:18 PM	117.29	117.35	117.28	117.32	53330
11/8/2016	1:19 PM	117.27	117.3	117.255	117.29	67138
11/8/2016	1:20 PM	117.3	117.32	117.27	117.27	54126
11/8/2016	1:21 PM	117.33	117.33	117.28	117.29	27117
11/8/2016	1:22 PM	117.32	117.34	117.32	117.33	21598
11/8/2016	1:23 PM	117.31	117.3268	117.2827	117.32	24027
11/8/2016	1:24 PM	117.27	117.3195	117.27	117.318	29274
11/8/2016	1:25 PM	117.28	117.3	117.255	117.26	42962
11/8/2016	1:26 PM	117.31	117.3139	117.27	117.27	19452
11/8/2016	1:27 PM	117.28	117.32	117.28	117.31	38891
11/8/2016	1:28 PM	117.291	117.31	117.275	117.28	21148
11/8/2016	1:29 PM	117.31	117.32	117.305	117.31	42253
11/8/2016	1:30 PM	117.3	117.31	117.3	117.31	31259
11/8/2016	1:31 PM	117.3	117.325	117.29	117.31	32725
11/8/2016	1:32 PM	117.3	117.325	117.29	117.3	28344
11/8/2016	1:33 PM	117.32	117.32	117.28	117.3	10202
11/8/2016	1:34 PM	117.4283	117.44	117.31	117.31	51024
11/8/2016	1:35 PM	117.41	117.445	117.41	117.43	17217
11/8/2016	1:36 PM	117.45	117.47	117.41	117.41	15440
11/8/2016	1:37 PM	117.45	117.45	117.43	117.44	35732
11/8/2016	1:38 PM	117.39	117.44	117.39	117.44	33535
11/8/2016	1:39 PM	117.42	117.43	117.38	117.38	55463
11/8/2016	1:40 PM	117.41	117.41	117.35	117.41	29913
11/8/2016	1:41 PM	117.44	117.4499	117.4	117.41	38333
11/8/2016	1:42 PM	117.435	117.47	117.43	117.44	51540
11/8/2016	1:43 PM	117.46	117.47	117.43	117.435	33969
11/8/2016	1:44 PM	117.42	117.47	117.42	117.47	11135
11/8/2016	1:45 PM	117.4	117.43	117.4	117.42	9256
11/8/2016	1:46 PM	117.38	117.43	117.36	117.41	28657
11/8/2016	1:47 PM	117.36	117.385	117.36	117.381	15378
11/8/2016	1:48 PM	117.37	117.37	117.351	117.357	11117
11/8/2016	1:49 PM	117.36	117.38	117.33	117.37	32484
11/8/2016	1:50 PM	117.36	117.365	117.3464	117.36	6237
11/8/2016	1:51 PM	117.3401	117.35	117.33	117.35	9710
11/8/2016	1:52 PM	117.38	117.384	117.35	117.35	11267
11/8/2016	1:53 PM	117.35	117.38	117.35	117.38	8438
11/8/2016	1:54 PM	117.33	117.3554	117.33	117.35	12301
11/8/2016	1:55 PM	117.3	117.33	117.3	117.33	52021
11/8/2016	1:56 PM	117.32	117.32	117.2996	117.3	15734
11/8/2016	1:57 PM	117.29	117.32	117.29	117.32	8362
11/8/2016	1:58 PM	117.3	117.31	117.29	117.295	13134
11/8/2016	1:59 PM	117.2701	117.315	117.26	117.31	22101
11/8/2016	2:00 PM	117.27	117.28	117.265	117.28	6963
11/8/2016	2:01 PM	117.28	117.28	117.27	117.27	13968
11/8/2016	2:02 PM	117.26	117.3	117.26	117.28	34718
11/8/2016	2:03 PM	117.23	117.25	117.22	117.25	16237
11/8/2016	2:04 PM	117.24	117.245	117.215	117.22	25620
11/8/2016	2:05 PM	117.27	117.27	117.24	117.245	10273
11/8/2016	2:06 PM	117.25	117.2738	117.25	117.27	9500
11/8/2016	2:07 PM	117.28	117.28	117.2436	117.2436	5981
11/8/2016	2:08 PM	117.27	117.28	117.266	117.2775	11025
11/8/2016	2:09 PM	117.25	117.275	117.24	117.26	9266
11/8/2016	2:10 PM	117.1899	117.25	117.1899	117.25	46238
11/8/2016	2:11 PM	117.09	117.199	117.085	117.19	82068
11/8/2016	2:12 PM	117.14	117.14	117.0885	117.0885	63113
11/8/2016	2:13 PM	117.11	117.14	117.1	117.14	46729
11/8/2016	2:14 PM	117.05	117.11	117.05	117.11	35882
11/8/2016	2:15 PM	117.035	117.06	117.03	117.044	26709
11/8/2016	2:16 PM	116.97	117.03	116.95	117.03	71626
11/8/2016	2:17 PM	116.97	117.01	116.96	116.97	40818
11/8/2016	2:18 PM	116.955	116.97	116.9405	116.9632	31216
11/8/2016	2:19 PM	116.98	116.99	116.95	116.9566	68966
11/8/2016	2:20 PM	117.01	117.01	116.98	116.98	29198
11/8/2016	2:21 PM	116.99	117.01	116.99	117.01	13878
11/8/2016	2:22 PM	117.13	117.14	117	117	82890
11/8/2016	2:23 PM	117.1149	117.13	117.081	117.13	39599
11/8/2016	2:24 PM	117.07	117.12	117.07	117.1195	11784
11/8/2016	2:25 PM	117.07	117.11	117.07	117.08	12753
11/8/2016	2:26 PM	117.07	117.09	117.06	117.07	19224
11/8/2016	2:27 PM	117.05	117.08	117.05	117.07	13656
11/8/2016	2:28 PM	117.055	117.0973	117.04	117.04	105950
11/8/2016	2:29 PM	117.1	117.11	117.04	117.04	65598
11/8/2016	2:30 PM	117.105	117.11	117.065	117.09	25970
11/8/2016	2:31 PM	117.1	117.1	117.07	117.1	6088
11/8/2016	2:32 PM	117.0455	117.1	117.041	117.1	35607
11/8/2016	2:33 PM	117.03	117.05	117.02	117.0419	28064
11/8/2016	2:34 PM	117.02	117.04	117.015	117.03	13751
11/8/2016	2:35 PM	117.01	117.03	117.01	117.0161	20342
11/8/2016	2:36 PM	116.9955	117.01	116.99	117.01	13794
11/8/2016	2:37 PM	117	117.01	116.95	117	36272
11/8/2016	2:38 PM	117.01	117.02	116.985	116.9886	25331
11/8/2016	2:39 PM	116.9784	117.02	116.9634	117.01	29136
11/8/2016	2:40 PM	117.0199	117.029	116.975	116.975	30439
11/8/2016	2:41 PM	117	117.04	117	117.02	17271
11/8/2016	2:42 PM	116.9693	117	116.965	117	19438
11/8/2016	2:43 PM	116.9109	116.965	116.9	116.96	109677
11/8/2016	2:44 PM	116.915	116.93	116.89	116.91	69798
11/8/2016	2:45 PM	116.93	116.94	116.9105	116.9192	15664
11/8/2016	2:46 PM	116.91	116.9299	116.84	116.9299	103058
11/8/2016	2:47 PM	116.94	116.949	116.9	116.91	18359
11/8/2016	2:48 PM	116.96	116.965	116.93	116.94	23066
11/8/2016	2:49 PM	116.94	116.97	116.93	116.96	13840
11/8/2016	2:50 PM	116.98	116.9866	116.935	116.9365	18203
11/8/2016	2:51 PM	116.99	116.99	116.955	116.97	14464
11/8/2016	2:52 PM	117.01	117.03	116.9875	116.9899	20850
11/8/2016	2:53 PM	117.051	117.06	117.0009	117.0058	39140
11/8/2016	2:54 PM	117.065	117.09	117	117.05	99422
11/8/2016	2:55 PM	117.08	117.08	117.02	117.065	55650
11/8/2016	2:56 PM	117.05	117.07	117.04	117.07	9369
11/8/2016	2:57 PM	117.05	117.0644	117.0458	117.05	14599
11/8/2016	2:58 PM	117.06	117.065	117.045	117.05	13511
11/8/2016	2:59 PM	117.08	117.09	117.05	117.06	19770
11/8/2016	3:00 PM	117.075	117.11	117.07	117.079	16823
11/8/2016	3:01 PM	117.07	117.08	117.065	117.07	8019
11/8/2016	3:02 PM	117.031	117.07	117.03	117.065	6392
11/8/2016	3:03 PM	117.05	117.0615	117.03	117.031	7308
11/8/2016	3:04 PM	117.05	117.054	117.0325	117.05	6618
11/8/2016	3:05 PM	117.06	117.08	117.041	117.05	5557
11/8/2016	3:06 PM	117.11	117.11	117.065	117.07	19779
11/8/2016	3:07 PM	117.149	117.149	117.1075	117.109	22732
11/8/2016	3:08 PM	117.145	117.16	117.14	117.147	11729
11/8/2016	3:09 PM	117.22	117.22	117.136	117.145	71909
11/8/2016	3:10 PM	117.24	117.25	117.191	117.22	42713
11/8/2016	3:11 PM	117.2599	117.29	117.245	117.25	45310
11/8/2016	3:12 PM	117.22	117.26	117.22	117.25	45829
11/8/2016	3:13 PM	117.2	117.22	117.2	117.22	13350
11/8/2016	3:14 PM	117.18	117.2	117.165	117.2	69315
11/8/2016	3:15 PM	117.2	117.21	117.18	117.18	25211
11/8/2016	3:16 PM	117.2	117.214	117.2	117.2	10851
11/8/2016	3:17 PM	117.1127	117.2	117.1127	117.2	22332
11/8/2016	3:18 PM	117.1366	117.14	117.12	117.12	8454
11/8/2016	3:19 PM	117.125	117.14	117.11	117.1377	49883
11/8/2016	3:20 PM	117.169	117.18	117.13	117.13	23885
11/8/2016	3:21 PM	117.18	117.2	117.1649	117.1649	27707
11/8/2016	3:22 PM	117.2	117.22	117.1801	117.1801	17791
11/8/2016	3:23 PM	117.22	117.22	117.196	117.196	8015
11/8/2016	3:24 PM	117.235	117.241	117.22	117.22	87893
11/8/2016	3:25 PM	117.23	117.25	117.23	117.24	31417
11/8/2016	3:26 PM	117.28	117.28	117.23	117.23	25668
11/8/2016	3:27 PM	117.26	117.29	117.24	117.278	28637
11/8/2016	3:28 PM	117.26	117.27	117.25	117.2634	14220
11/8/2016	3:29 PM	117.24	117.2585	117.23	117.2585	15658
11/8/2016	3:30 PM	117.27	117.27	117.23	117.24	30658
11/8/2016	3:31 PM	117.309	117.309	117.25	117.27	29117
11/8/2016	3:32 PM	117.33	117.33	117.29	117.3107	45925
11/8/2016	3:33 PM	117.4	117.435	117.32	117.335	135999
11/8/2016	3:34 PM	117.415	117.415	117.37	117.41	26802
11/8/2016	3:35 PM	117.43	117.45	117.41	117.419	44731
11/8/2016	3:36 PM	117.44	117.45	117.41	117.42	34187
11/8/2016	3:37 PM	117.38	117.45	117.38	117.4332	77671
11/8/2016	3:38 PM	117.4	117.4158	117.37	117.4	30551
11/8/2016	3:39 PM	117.39	117.42	117.38	117.3975	47294
11/8/2016	3:40 PM	117.431	117.445	117.39	117.39	64024
11/8/2016	3:41 PM	117.42	117.44	117.405	117.44	23792
11/8/2016	3:42 PM	117.38	117.425	117.36	117.42	99236
11/8/2016	3:43 PM	117.38	117.41	117.37	117.385	25914
11/8/2016	3:44 PM	117.36	117.4	117.36	117.38	36471
11/8/2016	3:45 PM	117.37	117.38	117.35	117.36	30349
11/8/2016	3:46 PM	117.405	117.45	117.365	117.37	119279
11/8/2016	3:47 PM	117.44	117.45	117.4	117.405	127373
11/8/2016	3:48 PM	117.45	117.47	117.44	117.44	60022
11/8/2016	3:49 PM	117.39	117.46	117.385	117.4542	85072
11/8/2016	3:50 PM	117.37	117.4099	117.35	117.385	53196
11/8/2016	3:51 PM	117.4001	117.4001	117.36	117.37	77653
11/8/2016	3:52 PM	117.33	117.41	117.325	117.41	149615
11/8/2016	3:53 PM	117.31	117.34	117.29	117.33	67879
11/8/2016	3:54 PM	117.21	117.32	117.185	117.305	189245
11/8/2016	3:55 PM	117.16	117.21	117.1	117.205	160997
11/8/2016	3:56 PM	117.16	117.175	117.0716	117.16	245533
11/8/2016	3:57 PM	117.2	117.2	117.135	117.16	157121
11/8/2016	3:58 PM	117.17	117.205	117.145	117.2	75029
11/8/2016	3:59 PM	117.135	117.18	117.12	117.175	147158
11/8/2016	4:00 PM	117.11	117.14	117.0101	117.135	854061
11/9/2016	9:31 AM	116.22	116.24	115.6	115.69	942558
11/9/2016	9:32 AM	116.89	116.92	116.22	116.22	516508
11/9/2016	9:33 AM	116.72	117	116.71	116.9	689714
11/9/2016	9:34 AM	116.655	116.87	116.65	116.72	642443
11/9/2016	9:35 AM	116.35	116.67	116.34	116.66	786354
11/9/2016	9:36 AM	116.46	116.57	116.29	116.35	464489
11/9/2016	9:37 AM	116.38	116.52	116.33	116.47	445529
11/9/2016	9:38 AM	116.35	116.44	116.27	116.38	342808
11/9/2016	9:39 AM	116.15	116.37	116.09	116.34	219847
11/9/2016	9:40 AM	115.98	116.13	115.93	116.13	447590
11/9/2016	9:41 AM	115.85	116.01	115.85	115.98	369648
11/9/2016	9:42 AM	115.8	115.8599	115.7	115.85	291352
11/9/2016	9:43 AM	115.88	115.91	115.7779	115.81	314724
11/9/2016	9:44 AM	115.89	115.98	115.79	115.9	379977
11/9/2016	9:45 AM	116.15	116.18	115.83	115.89	422228
11/9/2016	9:46 AM	116.29	116.31	116.11	116.15	451266
11/9/2016	9:47 AM	116.47	116.48	116.24	116.2947	372198
11/9/2016	9:48 AM	116.42	116.48	116.31	116.47	506079
11/9/2016	9:49 AM	116.69	116.75	116.42	116.43	411197
11/9/2016	9:50 AM	116.87	116.9482	116.68	116.69	729245
11/9/2016	9:51 AM	117.08	117.16	116.87	116.87	424257
11/9/2016	9:52 AM	116.79	117.09	116.73	117.09	401795
11/9/2016	9:53 AM	116.96	116.997	116.79	116.79	410211
11/9/2016	9:54 AM	116.85	116.9992	116.81	116.9992	243951
11/9/2016	9:55 AM	117.03	117.0301	116.8408	116.86	141958
11/9/2016	9:56 AM	116.91	117.08	116.9099	117.02	264060
11/9/2016	9:57 AM	116.81	116.98	116.81	116.9	162502
11/9/2016	9:58 AM	116.76	116.87	116.74	116.8365	170212
11/9/2016	9:59 AM	116.8	116.83	116.74	116.75	306753
11/9/2016	10:00 AM	116.87	116.95	116.77	116.8	157220
11/9/2016	10:01 AM	116.72	116.89	116.68	116.88	344642
11/9/2016	10:02 AM	116.55	116.72	116.41	116.72	299761
11/9/2016	10:03 AM	116.64	116.72	116.52	116.55	165396
11/9/2016	10:04 AM	116.58	116.67	116.56	116.65	174110
11/9/2016	10:05 AM	116.47	116.64	116.46	116.58	116865
11/9/2016	10:06 AM	116.61	116.61	116.45	116.48	160007
11/9/2016	10:07 AM	116.44	116.61	116.4	116.61	249268
11/9/2016	10:08 AM	116.39	116.4999	116.341	116.44	99185
11/9/2016	10:09 AM	116.35	116.3951	116.29	116.39	172465
11/9/2016	10:10 AM	116.2335	116.34	116.19	116.34	276995
11/9/2016	10:11 AM	116.2199	116.3569	116.17	116.2359	275969
11/9/2016	10:12 AM	116.11	116.22	116.0935	116.22	188790
11/9/2016	10:13 AM	116.21	116.23	116.08	116.11	378868
11/9/2016	10:14 AM	116.25	116.355	116.2	116.22	279271
11/9/2016	10:15 AM	116.31	116.38	116.24	116.2408	115904
11/9/2016	10:16 AM	116.19	116.359	116.19	116.3	156805
11/9/2016	10:17 AM	116.13	116.22	116.1	116.19	215313
11/9/2016	10:18 AM	116.006	116.16	115.99	116.12	224269
11/9/2016	10:19 AM	115.96	116.04	115.95	116.01	239693
11/9/2016	10:20 AM	115.95	115.98	115.92	115.96	228401
11/9/2016	10:21 AM	116.0573	116.111	115.93	115.955	107619
11/9/2016	10:22 AM	116.03	116.07	115.97	116.06	198488
11/9/2016	10:23 AM	116.05	116.06	115.98	116.02	88252
11/9/2016	10:24 AM	116.1064	116.1064	116.009	116.05	54082
11/9/2016	10:25 AM	115.94	116.11	115.93	116.1	111473
11/9/2016	10:26 AM	116.05	116.09	115.92	115.93	105594
11/9/2016	10:27 AM	116.1758	116.19	116.04	116.05	58535
11/9/2016	10:28 AM	116.18	116.1855	116.09	116.16	93727
11/9/2016	10:29 AM	116.23	116.27	116.16	116.18	95025
11/9/2016	10:30 AM	116.25	116.28	116.2	116.2343	37712
11/9/2016	10:31 AM	116.1	116.27	116.07	116.25	91450
11/9/2016	10:32 AM	116	116.09	115.98	116.09	74761
11/9/2016	10:33 AM	116.07	116.07	115.9501	115.99	53768
11/9/2016	10:34 AM	116.0691	116.1758	116.04	116.06	78217
11/9/2016	10:35 AM	116.03	116.07	115.99	116.06	96963
11/9/2016	10:36 AM	115.94	116.05	115.92	116.04	148929
11/9/2016	10:37 AM	115.84	115.94	115.82	115.93	222809
11/9/2016	10:38 AM	115.905	115.95	115.83	115.84	313658
11/9/2016	10:39 AM	116.02	116.03	115.89	115.89	154366
11/9/2016	10:40 AM	115.99	116.045	115.97	116.025	88116
11/9/2016	10:41 AM	115.9395	115.99	115.9	115.98	62092
11/9/2016	10:42 AM	115.97	116	115.91	115.96	72144
11/9/2016	10:43 AM	116.09	116.09	115.96	115.97	41176
11/9/2016	10:44 AM	116.13	116.16	116.08	116.1	132770
11/9/2016	10:45 AM	116.07	116.15	116.06	116.139	152544
11/9/2016	10:46 AM	115.93	116.08	115.9	116.07	70905
11/9/2016	10:47 AM	115.99	116	115.905	115.92	260631
11/9/2016	10:48 AM	115.98	116.025	115.9354	115.98	249276
11/9/2016	10:49 AM	116.0135	116.06	115.97	115.99	399526
11/9/2016	10:50 AM	115.97	116.02	115.94	116.011	80137
11/9/2016	10:51 AM	116.115	116.12	115.92	115.98	169091
11/9/2016	10:52 AM	116.18	116.23	116.115	116.12	117616
11/9/2016	10:53 AM	116.15	116.25	116.11	116.21	26150
11/9/2016	10:54 AM	116.25	116.25	116.14	116.14	30169
11/9/2016	10:55 AM	116.32	116.3499	116.245	116.25	78186
11/9/2016	10:56 AM	116.37	116.37	116.3	116.31	90545
11/9/2016	10:57 AM	116.52	116.52	116.371	116.371	78515
11/9/2016	10:58 AM	116.43	116.525	116.35	116.51	273583
11/9/2016	10:59 AM	116.39	116.43	116.33	116.42	110275
11/9/2016	11:00 AM	116.43	116.499	116.4	116.41	51374
11/9/2016	11:01 AM	116.49	116.58	116.42	116.42	113673
11/9/2016	11:02 AM	116.56	116.57	116.43	116.475	131048
11/9/2016	11:03 AM	116.44	116.5799	116.44	116.57	92907
11/9/2016	11:04 AM	116.5	116.58	116.44	116.44	301176
11/9/2016	11:05 AM	116.53	116.547	116.46	116.51	103047
11/9/2016	11:06 AM	116.4685	116.54	116.42	116.52	167030
11/9/2016	11:07 AM	116.47	116.47	116.41	116.46	34031
11/9/2016	11:08 AM	116.53	116.6	116.48	116.48	88551
11/9/2016	11:09 AM	116.54	116.6123	116.52	116.52	66475
11/9/2016	11:10 AM	116.5	116.565	116.47	116.54	87914
11/9/2016	11:11 AM	116.5801	116.5801	116.497	116.5	38333
11/9/2016	11:12 AM	116.62	116.6298	116.54	116.57	23670
11/9/2016	11:13 AM	116.72	116.72	116.6	116.61	47939
11/9/2016	11:14 AM	116.62	116.72	116.62	116.72	71821
11/9/2016	11:15 AM	116.75	116.77	116.64	116.64	28983
11/9/2016	11:16 AM	116.8338	116.8799	116.72	116.74	149615
11/9/2016	11:17 AM	116.81	116.87	116.78	116.84	193014
11/9/2016	11:18 AM	116.77	116.8337	116.76	116.82	75297
11/9/2016	11:19 AM	116.8235	116.84	116.76	116.78	60803
11/9/2016	11:20 AM	116.84	116.9	116.8166	116.85	56800
11/9/2016	11:21 AM	116.82	116.889	116.8107	116.84	36548
11/9/2016	11:22 AM	116.8645	116.87	116.8208	116.83	28719
11/9/2016	11:23 AM	116.9	116.94	116.85	116.86	66275
11/9/2016	11:24 AM	117.01	117.02	116.9	116.9	132110
11/9/2016	11:25 AM	116.91	117.0101	116.88	117.01	132435
11/9/2016	11:26 AM	116.81	116.9437	116.79	116.91	192894
11/9/2016	11:27 AM	116.79	116.85	116.77	116.82	57893
11/9/2016	11:28 AM	116.9	116.92	116.7801	116.7801	87944
11/9/2016	11:29 AM	116.96	116.99	116.91	116.91	140565
11/9/2016	11:30 AM	117.039	117.039	116.928	116.95	50447
11/9/2016	11:31 AM	117.18	117.19	117.01	117.04	162587
11/9/2016	11:32 AM	117.3	117.31	117.17	117.18	133167
11/9/2016	11:33 AM	117.437	117.44	117.3	117.3	66082
11/9/2016	11:34 AM	117.38	117.48	117.34	117.4499	95978
11/9/2016	11:35 AM	117.5	117.5001	117.38	117.38	99369
11/9/2016	11:36 AM	117.59	117.6451	117.49	117.5037	95618
11/9/2016	11:37 AM	117.63	117.64	117.57	117.6	95729
11/9/2016	11:38 AM	117.386	117.65	117.37	117.64	213593
11/9/2016	11:39 AM	117.36	117.5041	117.34	117.39	302631
11/9/2016	11:40 AM	117.4441	117.445	117.37	117.38	89828
11/9/2016	11:41 AM	117.4	117.44	117.36	117.44	79020
11/9/2016	11:42 AM	117.351	117.45	117.32	117.4	129226
11/9/2016	11:43 AM	117.27	117.38	117.26	117.36	70680
11/9/2016	11:44 AM	117.34	117.36	117.249	117.27	46569
11/9/2016	11:45 AM	117.37	117.38	117.325	117.33	16571
11/9/2016	11:46 AM	117.33	117.39	117.31	117.37	52773
11/9/2016	11:47 AM	117.36	117.37	117.285	117.33	90211
11/9/2016	11:48 AM	117.52	117.52	117.36	117.36	134678
11/9/2016	11:49 AM	117.57	117.605	117.53	117.53	340826
11/9/2016	11:50 AM	117.7	117.7	117.57	117.58	248683
11/9/2016	11:51 AM	117.65	117.7099	117.595	117.7099	131607
11/9/2016	11:52 AM	117.71	117.71	117.6463	117.6463	62300
11/9/2016	11:53 AM	117.72	117.82	117.701	117.72	293418
11/9/2016	11:54 AM	117.68	117.741	117.68	117.73	100612
11/9/2016	11:55 AM	117.66	117.7	117.65	117.68	86220
11/9/2016	11:56 AM	117.56	117.675	117.55	117.67	122551
11/9/2016	11:57 AM	117.5	117.57	117.46	117.56	149379
11/9/2016	11:58 AM	117.4785	117.54	117.43	117.5	113639
11/9/2016	11:59 AM	117.39	117.52	117.38	117.47	162222
11/9/2016	12:00 PM	117.4	117.44	117.38	117.39	235423
11/9/2016	12:01 PM	117.43	117.44	117.38	117.41	132913
11/9/2016	12:02 PM	117.49	117.53	117.43	117.44	97048
11/9/2016	12:03 PM	117.47	117.501	117.4364	117.489	54774
11/9/2016	12:04 PM	117.41	117.5	117.41	117.47	73594
11/9/2016	12:05 PM	117.295	117.41	117.27	117.4	76378
11/9/2016	12:06 PM	117.28	117.35	117.271	117.29	63855
11/9/2016	12:07 PM	117.24	117.32	117.24	117.28	55956
11/9/2016	12:08 PM	117.08	117.255	117.0689	117.24	120553
11/9/2016	12:09 PM	117.04	117.1505	117.04	117.07	85223
11/9/2016	12:10 PM	116.975	117.0541	116.9607	117.05	76208
11/9/2016	12:11 PM	116.97	117.06	116.95	116.98	70133
11/9/2016	12:12 PM	116.94	116.96	116.88	116.96	62881
11/9/2016	12:13 PM	117.016	117.0299	116.94	116.94	92167
11/9/2016	12:14 PM	117.1188	117.14	117	117.01	93186
11/9/2016	12:15 PM	117.07	117.16	117.06	117.12	40322
11/9/2016	12:16 PM	117.22	117.2399	117.07	117.07	32836
11/9/2016	12:17 PM	117.2955	117.31	117.21	117.22	116616
11/9/2016	12:18 PM	117.3	117.33	117.2602	117.29	62158
11/9/2016	12:19 PM	117.29	117.321	117.24	117.3	137031
11/9/2016	12:20 PM	117.27	117.32	117.25	117.29	79478
11/9/2016	12:21 PM	117.27	117.29	117.24	117.27	22253
11/9/2016	12:22 PM	117.25	117.31	117.23	117.272	31853
11/9/2016	12:23 PM	117.31	117.35	117.2366	117.251	63698
11/9/2016	12:24 PM	117.3992	117.4	117.31	117.31	50372
11/9/2016	12:25 PM	117.2745	117.39	117.2655	117.39	52107
11/9/2016	12:26 PM	117.19	117.36	117.19	117.27	141653
11/9/2016	12:27 PM	117.1955	117.21	117.1407	117.2	96402
11/9/2016	12:28 PM	117.21	117.28	117.17	117.19	121990
11/9/2016	12:29 PM	117.25	117.27	117.21	117.21	34448
11/9/2016	12:30 PM	117.27	117.31	117.24	117.25	62091
11/9/2016	12:31 PM	117.23	117.33	117.22	117.28	87131
11/9/2016	12:32 PM	117.25	117.27	117.17	117.23	176247
11/9/2016	12:33 PM	117.339	117.35	117.25	117.25	38792
11/9/2016	12:34 PM	117.36	117.4	117.33	117.33	51850
11/9/2016	12:35 PM	117.4	117.45	117.36	117.36	84041
11/9/2016	12:36 PM	117.53	117.55	117.3866	117.39	69000
11/9/2016	12:37 PM	117.52	117.57	117.48	117.5266	49777
11/9/2016	12:38 PM	117.42	117.54	117.42	117.5	120509
11/9/2016	12:39 PM	117.33	117.43	117.32	117.43	70839
11/9/2016	12:40 PM	117.31	117.36	117.26	117.33	112403
11/9/2016	12:41 PM	117.44	117.441	117.33	117.33	79064
11/9/2016	12:42 PM	117.36	117.45	117.35	117.45	81488
11/9/2016	12:43 PM	117.4	117.42	117.32	117.36	39235
11/9/2016	12:44 PM	117.38	117.4666	117.37	117.41	42800
11/9/2016	12:45 PM	117.44	117.45	117.38	117.38	28725
11/9/2016	12:46 PM	117.43	117.47	117.41	117.44	24934
11/9/2016	12:47 PM	117.38	117.44	117.33	117.44	92582
11/9/2016	12:48 PM	117.37	117.42	117.3659	117.39	21027
11/9/2016	12:49 PM	117.28	117.39	117.28	117.379	25369
11/9/2016	12:50 PM	117.34	117.35	117.267	117.28	70637
11/9/2016	12:51 PM	117.42	117.43	117.34	117.34	18066
11/9/2016	12:52 PM	117.38	117.432	117.38	117.43	39193
11/9/2016	12:53 PM	117.36	117.3925	117.31	117.3736	72704
11/9/2016	12:54 PM	117.4	117.43	117.36	117.36	9380
11/9/2016	12:55 PM	117.41	117.44	117.38	117.4066	24776
11/9/2016	12:56 PM	117.43	117.44	117.4	117.42	9480
11/9/2016	12:57 PM	117.58	117.58	117.43	117.43	63646
11/9/2016	12:58 PM	117.5766	117.6	117.54	117.58	40714
11/9/2016	12:59 PM	117.59	117.59	117.55	117.5799	14206
11/9/2016	1:00 PM	117.59	117.625	117.5765	117.6	26840
11/9/2016	1:01 PM	117.55	117.605	117.5	117.59	99506
11/9/2016	1:02 PM	117.57	117.6	117.54	117.56	39516
11/9/2016	1:03 PM	117.56	117.6	117.54	117.57	56131
11/9/2016	1:04 PM	117.45	117.55	117.43	117.55	108541
11/9/2016	1:05 PM	117.38	117.44	117.35	117.44	220890
11/9/2016	1:06 PM	117.57	117.57	117.39	117.39	61062
11/9/2016	1:07 PM	117.445	117.58	117.42	117.56	62420
11/9/2016	1:08 PM	117.47	117.49	117.415	117.45	48484
11/9/2016	1:09 PM	117.38	117.4901	117.35	117.4901	38039
11/9/2016	1:10 PM	117.3427	117.39	117.31	117.38	65651
11/9/2016	1:11 PM	117.35	117.37	117.339	117.339	26121
11/9/2016	1:12 PM	117.38	117.396	117.32	117.35	50039
11/9/2016	1:13 PM	117.54	117.56	117.39	117.39	27796
11/9/2016	1:14 PM	117.62	117.635	117.56	117.56	48817
11/9/2016	1:15 PM	117.6	117.639	117.59	117.61	9363
11/9/2016	1:16 PM	117.545	117.61	117.52	117.6	65090
11/9/2016	1:17 PM	117.43	117.57	117.42	117.55	100029
11/9/2016	1:18 PM	117.215	117.43	117.17	117.43	123342
11/9/2016	1:19 PM	117.14	117.24	117.14	117.21	75262
11/9/2016	1:20 PM	117.2	117.23	117.1336	117.14	100686
11/9/2016	1:21 PM	116.96	117.2	116.96	117.2	182133
11/9/2016	1:22 PM	117.021	117.05	116.9424	116.96	159514
11/9/2016	1:23 PM	116.91	117.031	116.9	117.03	70911
11/9/2016	1:24 PM	116.73	116.9	116.68	116.9	545054
11/9/2016	1:25 PM	116.65	116.77	116.63	116.74	167406
11/9/2016	1:26 PM	116.77	116.83	116.65	116.6565	149956
11/9/2016	1:27 PM	116.81	116.82	116.74	116.76	76867
11/9/2016	1:28 PM	116.75	116.83	116.75	116.81	80705
11/9/2016	1:29 PM	116.75	116.77	116.6507	116.75	107984
11/9/2016	1:30 PM	116.7716	116.83	116.71	116.745	68952
11/9/2016	1:31 PM	116.78	116.78	116.71	116.77	80079
11/9/2016	1:32 PM	116.81	116.855	116.76	116.78	149311
11/9/2016	1:33 PM	116.82	116.85	116.79	116.82	78110
11/9/2016	1:34 PM	116.94	116.94	116.82	116.82	43249
11/9/2016	1:35 PM	116.98	116.99	116.88	116.938	51261
11/9/2016	1:36 PM	117	117.05	116.97	116.986	90450
11/9/2016	1:37 PM	117.01	117.06	116.97	117.005	77449
11/9/2016	1:38 PM	117.07	117.091	117.03	117.03	51043
11/9/2016	1:39 PM	117.0192	117.095	117.004	117.09	22915
11/9/2016	1:40 PM	117.055	117.0659	116.99	117.04	71242
11/9/2016	1:41 PM	117.03	117.07	117.02	117.055	46813
11/9/2016	1:42 PM	117.16	117.16	117.03	117.04	146226
11/9/2016	1:43 PM	117.1459	117.18	117.13	117.1558	14638
11/9/2016	1:44 PM	117.28	117.28	117.15	117.15	48247
11/9/2016	1:45 PM	117.3077	117.3077	117.21	117.27	33354
11/9/2016	1:46 PM	117.25	117.31	117.246	117.3	46425
11/9/2016	1:47 PM	117.21	117.24	117.19	117.24	66704
11/9/2016	1:48 PM	117.19	117.22	117.13	117.21	105371
11/9/2016	1:49 PM	117.27	117.29	117.1836	117.19	46041
11/9/2016	1:50 PM	117.2538	117.3	117.22	117.27	123611
11/9/2016	1:51 PM	117.29	117.32	117.26	117.26	59175
11/9/2016	1:52 PM	117.22	117.31	117.21	117.29	85646
11/9/2016	1:53 PM	117.25	117.28	117.23	117.23	64618
11/9/2016	1:54 PM	117.21	117.29	117.16	117.26	213754
11/9/2016	1:55 PM	117.24	117.2493	117.2	117.21	49900
11/9/2016	1:56 PM	117.27	117.27	117.22	117.243	44648
11/9/2016	1:57 PM	117.24	117.3	117.24	117.28	19655
11/9/2016	1:58 PM	117.1089	117.24	117.1	117.23	120482
11/9/2016	1:59 PM	117.08	117.105	117.03	117.1	156698
11/9/2016	2:00 PM	116.92	117.08	116.9	117.07	232931
11/9/2016	2:01 PM	116.86	116.93	116.8	116.93	78023
11/9/2016	2:02 PM	117.02	117.03	116.85	116.86	84718
11/9/2016	2:03 PM	117.07	117.076	116.99	117.02	14119
11/9/2016	2:04 PM	117.01	117.1	117.01	117.07	84061
11/9/2016	2:05 PM	116.98	117.0226	116.954	117.02	50233
11/9/2016	2:06 PM	117.06	117.06	116.98	116.98	44558
11/9/2016	2:07 PM	117.08	117.1	117.05	117.07	30102
11/9/2016	2:08 PM	117.02	117.09	117.02	117.08	25714
11/9/2016	2:09 PM	117.07	117.09	117.015	117.02	25133
11/9/2016	2:10 PM	117.07	117.08	117.05	117.08	10883
11/9/2016	2:11 PM	117.26	117.27	117.07	117.07	45334
11/9/2016	2:12 PM	117.23	117.3	117.23	117.26	39148
11/9/2016	2:13 PM	117.25	117.26	117.2	117.225	36847
11/9/2016	2:14 PM	117.17	117.24	117.15	117.24	67090
11/9/2016	2:15 PM	117.22	117.24	117.18	117.18	27893
11/9/2016	2:16 PM	117.2465	117.2673	117.22	117.221	78667
11/9/2016	2:17 PM	117.2635	117.2692	117.19	117.245	24753
11/9/2016	2:18 PM	117.31	117.31	117.24	117.26	18681
11/9/2016	2:19 PM	117.2664	117.34	117.25	117.32	86744
11/9/2016	2:20 PM	117.21	117.2605	117.16	117.25	83605
11/9/2016	2:21 PM	117.2	117.28	117.18	117.22	98169
11/9/2016	2:22 PM	117.3	117.3	117.19	117.2	39977
11/9/2016	2:23 PM	117.27	117.3	117.25	117.3	26607
11/9/2016	2:24 PM	117.32	117.32	117.29	117.29	39477
11/9/2016	2:25 PM	117.35	117.37	117.3	117.33	64894
11/9/2016	2:26 PM	117.41	117.431	117.31	117.35	136455
11/9/2016	2:27 PM	117.33	117.405	117.33	117.4	75006
11/9/2016	2:28 PM	117.305	117.34	117.29	117.33	60936
11/9/2016	2:29 PM	117.25	117.32	117.23	117.3	66856
11/9/2016	2:30 PM	117.27	117.3	117.22	117.25	80523
11/9/2016	2:31 PM	117.34	117.37	117.24	117.27	132278
11/9/2016	2:32 PM	117.43	117.44	117.35	117.35	139472
11/9/2016	2:33 PM	117.42	117.43	117.37	117.43	52774
11/9/2016	2:34 PM	117.4	117.49	117.39	117.41	178424
11/9/2016	2:35 PM	117.41	117.426	117.395	117.41	34776
11/9/2016	2:36 PM	117.3	117.425	117.28	117.41	91992
11/9/2016	2:37 PM	117.33	117.36	117.3	117.3	34781
11/9/2016	2:38 PM	117.37	117.37	117.305	117.325	11463
11/9/2016	2:39 PM	117.39	117.4	117.35	117.363	102054
11/9/2016	2:40 PM	117.55	117.56	117.4	117.4	161333
11/9/2016	2:41 PM	117.56	117.58	117.529	117.56	190664
11/9/2016	2:42 PM	117.61	117.62	117.56	117.56	60628
11/9/2016	2:43 PM	117.5795	117.604	117.56	117.604	72168
11/9/2016	2:44 PM	117.589	117.6	117.57	117.57	78634
11/9/2016	2:45 PM	117.61	117.62	117.5576	117.58	49858
11/9/2016	2:46 PM	117.57	117.69	117.57	117.61	116756
11/9/2016	2:47 PM	117.5	117.58	117.49	117.57	122942
11/9/2016	2:48 PM	117.45	117.51	117.41	117.501	116519
11/9/2016	2:49 PM	117.47	117.52	117.42	117.45	123473
11/9/2016	2:50 PM	117.5	117.509	117.469	117.47	26513
11/9/2016	2:51 PM	117.45	117.51	117.435	117.51	15710
11/9/2016	2:52 PM	117.3018	117.4565	117.3018	117.4565	47786
11/9/2016	2:53 PM	117.38	117.39	117.29	117.3	53434
11/9/2016	2:54 PM	117.32	117.42	117.31	117.41	16696
11/9/2016	2:55 PM	117.32	117.37	117.3101	117.34	124346
11/9/2016	2:56 PM	117.33	117.33	117.26	117.32	152697
11/9/2016	2:57 PM	117.33	117.35	117.29	117.34	144036
11/9/2016	2:58 PM	117.35	117.36	117.28	117.33	29307
11/9/2016	2:59 PM	117.3	117.36	117.3	117.36	61536
11/9/2016	3:00 PM	117.3	117.3	117.21	117.29	65483
11/9/2016	3:01 PM	117.41	117.42	117.2901	117.2901	38246
11/9/2016	3:02 PM	117.39	117.4291	117.37	117.411	65466
11/9/2016	3:03 PM	117.33	117.4	117.32	117.38	30881
11/9/2016	3:04 PM	117.42	117.44	117.3395	117.3395	52655
11/9/2016	3:05 PM	117.5	117.52	117.42	117.44	89855
11/9/2016	3:06 PM	117.52	117.52	117.47	117.51	87084
11/9/2016	3:07 PM	117.52	117.55	117.5	117.51	106586
11/9/2016	3:08 PM	117.485	117.5265	117.45	117.5135	143981
11/9/2016	3:09 PM	117.44	117.49	117.42	117.48	99459
11/9/2016	3:10 PM	117.5	117.51	117.44	117.44	121536
11/9/2016	3:11 PM	117.555	117.57	117.48	117.5	162440
11/9/2016	3:12 PM	117.6	117.63	117.56	117.56	227602
11/9/2016	3:13 PM	117.635	117.66	117.595	117.6	147312
11/9/2016	3:14 PM	117.62	117.67	117.6089	117.64	75337
11/9/2016	3:15 PM	117.635	117.6599	117.62	117.62	74971
11/9/2016	3:16 PM	117.62	117.655	117.59	117.639	111344
11/9/2016	3:17 PM	117.6569	117.67	117.6	117.625	139975
11/9/2016	3:18 PM	117.66	117.68	117.63	117.6562	89360
11/9/2016	3:19 PM	117.79	117.8	117.65	117.66	146754
11/9/2016	3:20 PM	117.8	117.8	117.74	117.79	186116
11/9/2016	3:21 PM	117.775	117.84	117.76	117.8	201769
11/9/2016	3:22 PM	117.67	117.78	117.67	117.775	218722
11/9/2016	3:23 PM	117.7	117.7	117.65	117.67	98992
11/9/2016	3:24 PM	117.6865	117.73	117.62	117.71	70424
11/9/2016	3:25 PM	117.63	117.69	117.62	117.69	119894
11/9/2016	3:26 PM	117.69	117.7	117.62	117.62	45581
11/9/2016	3:27 PM	117.72	117.745	117.68	117.69	38551
11/9/2016	3:28 PM	117.7	117.75	117.7	117.724	72831
11/9/2016	3:29 PM	117.69	117.71	117.65	117.7	53944
11/9/2016	3:30 PM	117.645	117.68	117.61	117.68	33082
11/9/2016	3:31 PM	117.62	117.65	117.6	117.649	45741
11/9/2016	3:32 PM	117.57	117.6699	117.55	117.62	210165
11/9/2016	3:33 PM	117.5483	117.57	117.51	117.5638	103900
11/9/2016	3:34 PM	117.55	117.56	117.48	117.55	320920
11/9/2016	3:35 PM	117.53	117.55	117.49	117.53	89673
11/9/2016	3:36 PM	117.54	117.57	117.51	117.53	103224
11/9/2016	3:37 PM	117.56	117.57	117.51	117.54	79731
11/9/2016	3:38 PM	117.56	117.6	117.55	117.562	35248
11/9/2016	3:39 PM	117.49	117.56	117.48	117.55	123344
11/9/2016	3:40 PM	117.51	117.53	117.47	117.49	216289
11/9/2016	3:41 PM	117.53	117.57	117.51	117.51	45004
11/9/2016	3:42 PM	117.57	117.57	117.52	117.53	42344
11/9/2016	3:43 PM	117.43	117.566	117.4	117.56	335128
11/9/2016	3:44 PM	117.45	117.48	117.39	117.44	112236
11/9/2016	3:45 PM	117.5	117.52	117.4	117.46	171694
11/9/2016	3:46 PM	117.48	117.5	117.41	117.5	31917
11/9/2016	3:47 PM	117.52	117.54	117.48	117.49	173966
11/9/2016	3:48 PM	117.45	117.52	117.43	117.52	148255
11/9/2016	3:49 PM	117.41	117.4907	117.33	117.45	289452
11/9/2016	3:50 PM	117.48	117.48	117.41	117.41	235653
11/9/2016	3:51 PM	117.605	117.62	117.485	117.485	283973
11/9/2016	3:52 PM	117.61	117.64	117.6	117.61	201483
11/9/2016	3:53 PM	117.61	117.63	117.6	117.61	104272
11/9/2016	3:54 PM	117.595	117.625	117.57	117.61	102967
11/9/2016	3:55 PM	117.59	117.62	117.56	117.595	122131
11/9/2016	3:56 PM	117.581	117.62	117.51	117.59	187555
11/9/2016	3:57 PM	117.6	117.615	117.575	117.58	129761
11/9/2016	3:58 PM	117.56	117.61	117.56	117.61	106796
11/9/2016	3:59 PM	117.585	117.59	117.54	117.5611	207032
11/9/2016	4:00 PM	117.65	117.67	117.52	117.585	981526
11/10/2016	9:31 AM	118.16	118.24	118.1	118.19	402084
11/10/2016	9:32 AM	118.08	118.17	118.07	118.16	156012
11/10/2016	9:33 AM	118.04	118.18	118.03	118.1	128446
11/10/2016	9:34 AM	118	118.14	117.99	118.04	117931
11/10/2016	9:35 AM	118.01	118.04	117.965	118.01	254896
11/10/2016	9:36 AM	118.06	118.1	118.01	118.02	82937
11/10/2016	9:37 AM	118.0359	118.07	117.98	118.05	136302
11/10/2016	9:38 AM	117.985	118.12	117.975	118.04	193877
11/10/2016	9:39 AM	117.9254	118.019	117.88	117.99	184719
11/10/2016	9:40 AM	117.9859	118.01	117.9	117.93	112694
11/10/2016	9:41 AM	118.165	118.185	117.97	117.98	178758
11/10/2016	9:42 AM	118.23	118.23	118.145	118.16	212100
11/10/2016	9:43 AM	118.28	118.31	118.1799	118.2305	115982
11/10/2016	9:44 AM	118.25	118.285	118.22	118.28	68244
11/10/2016	9:45 AM	118.29	118.33	118.2165	118.24	149489
11/10/2016	9:46 AM	118.355	118.38	118.28	118.29	105070
11/10/2016	9:47 AM	118.27	118.36	118.25	118.36	133192
11/10/2016	9:48 AM	118.22	118.305	118.2	118.28	88099
11/10/2016	9:49 AM	118.22	118.27	118.1859	118.23	113459
11/10/2016	9:50 AM	118.25	118.26	118.21	118.221	85468
11/10/2016	9:51 AM	118.03	118.26	118.03	118.25	212274
11/10/2016	9:52 AM	118	118.12	117.97	118.04	112605
11/10/2016	9:53 AM	118.02	118.03	117.98	117.99	164047
11/10/2016	9:54 AM	117.91	118.05	117.85	118.03	229143
11/10/2016	9:55 AM	117.99	117.99	117.9	117.93	195596
11/10/2016	9:56 AM	117.9	118	117.89	118	170372
11/10/2016	9:57 AM	117.75	117.91	117.75	117.89	331497
11/10/2016	9:58 AM	117.54	117.75	117.54	117.75	433901
11/10/2016	9:59 AM	117.575	117.61	117.54	117.55	363717
11/10/2016	10:00 AM	117.53	117.59	117.51	117.57	129540
11/10/2016	10:01 AM	117.62	117.6399	117.5	117.53	150248
11/10/2016	10:02 AM	117.66	117.66	117.52	117.61	185069
11/10/2016	10:03 AM	117.43	117.67	117.43	117.67	183879
11/10/2016	10:04 AM	117.4338	117.56	117.41	117.43	92385
11/10/2016	10:05 AM	117.29	117.44	117.28	117.44	118411
11/10/2016	10:06 AM	117.2977	117.36	117.24	117.3	119736
11/10/2016	10:07 AM	117.27	117.33	117.24	117.31	144233
11/10/2016	10:08 AM	117.04	117.28	117.02	117.27	203900
11/10/2016	10:09 AM	117	117.04	116.92	117.03	241459
11/10/2016	10:10 AM	116.83	117.02	116.81	117	182552
11/10/2016	10:11 AM	116.69	116.88	116.69	116.83	201921
11/10/2016	10:12 AM	116.72	116.74	116.63	116.7	223013
11/10/2016	10:13 AM	116.645	116.77	116.64	116.71	210691
11/10/2016	10:14 AM	116.51	116.65	116.47	116.6446	161948
11/10/2016	10:15 AM	116.4	116.52	116.3699	116.52	240425
11/10/2016	10:16 AM	116.55	116.5665	116.39	116.395	318000
11/10/2016	10:17 AM	116.62	116.68	116.54	116.55	280874
11/10/2016	10:18 AM	116.39	116.66	116.39	116.63	210625
11/10/2016	10:19 AM	116.54	116.58	116.38	116.38	186595
11/10/2016	10:20 AM	116.13	116.58	116.13	116.5438	380040
11/10/2016	10:21 AM	116.29	116.32	116.12	116.13	246562
11/10/2016	10:22 AM	116.26	116.35	116.24	116.28	316867
11/10/2016	10:23 AM	116.38	116.47	116.28	116.29	178591
11/10/2016	10:24 AM	116.2	116.39	116.2	116.39	126759
11/10/2016	10:25 AM	116.21	116.27	116.18	116.2	159765
11/10/2016	10:26 AM	116.19	116.22	116.11	116.214	427417
11/10/2016	10:27 AM	115.76	116.18	115.75	116.18	487467
11/10/2016	10:28 AM	115.74	115.86	115.74	115.78	256512
11/10/2016	10:29 AM	115.42	115.75	115.42	115.74	961501
11/10/2016	10:30 AM	115.24	115.41	115.24	115.41	1134060
11/10/2016	10:31 AM	115.42	115.54	115.24	115.25	770714
11/10/2016	10:32 AM	115.54	115.62	115.3665	115.42	561981
11/10/2016	10:33 AM	115.72	115.75	115.52	115.53	199595
11/10/2016	10:34 AM	115.53	115.75	115.5	115.71	171676
11/10/2016	10:35 AM	115.55	115.64	115.45	115.54	224858
11/10/2016	10:36 AM	115.38	115.58	115.375	115.5645	173723
11/10/2016	10:37 AM	115.01	115.38	115.01	115.37	356478
11/10/2016	10:38 AM	114.945	115.06	114.94	115.01	896931
11/10/2016	10:39 AM	114.7869	114.97	114.76	114.95	265873
11/10/2016	10:40 AM	114.3	114.77	114.195	114.77	749285
11/10/2016	10:41 AM	114.54	114.64	114.29	114.31	591307
11/10/2016	10:42 AM	114.66	114.66	114.3	114.54	565611
11/10/2016	10:43 AM	114.78	114.9172	114.64	114.66	489939
11/10/2016	10:44 AM	115.035	115.09	114.77	114.78	425569
11/10/2016	10:45 AM	115.186	115.19	114.94	115.04	485168
11/10/2016	10:46 AM	115.346	115.37	115.18	115.18	440638
11/10/2016	10:47 AM	115.34	115.45	115.23	115.34	592280
11/10/2016	10:48 AM	115.47	115.51	115.3	115.35	299186
11/10/2016	10:49 AM	115.28	115.47	115.27	115.47	366294
11/10/2016	10:50 AM	115.2	115.285	115.08	115.27	321825
11/10/2016	10:51 AM	115.37	115.46	115.18	115.21	360455
11/10/2016	10:52 AM	115.34	115.44	115.23	115.37	254308
11/10/2016	10:53 AM	115.39	115.41	115.25	115.34	305214
11/10/2016	10:54 AM	115.28	115.41	115.2	115.39	263909
11/10/2016	10:55 AM	115.07	115.34	115.07	115.29	211458
11/10/2016	10:56 AM	115.33	115.35	114.98	115.07	294151
11/10/2016	10:57 AM	115.14	115.39	115.13	115.33	188127
11/10/2016	10:58 AM	115	115.16	114.96	115.14	179738
11/10/2016	10:59 AM	114.78	115.01	114.77	115.01	396216
11/10/2016	11:00 AM	114.79	114.94	114.74	114.79	288513
11/10/2016	11:01 AM	114.7224	114.815	114.67	114.78	213869
11/10/2016	11:02 AM	115.04	115.04	114.72	114.73	350941
11/10/2016	11:03 AM	115.11	115.1505	115.01	115.04	470543
11/10/2016	11:04 AM	114.98	115.135	114.92	115.12	483650
11/10/2016	11:05 AM	114.89	115.09	114.84	114.98	303680
11/10/2016	11:06 AM	115.24	115.25	114.88	114.88	184821
11/10/2016	11:07 AM	115.265	115.35	115.1865	115.25	215434
11/10/2016	11:08 AM	115.2799	115.3	115.12	115.27	191516
11/10/2016	11:09 AM	115.37	115.38	115.19	115.28	114950
11/10/2016	11:10 AM	115.2	115.36	115.2	115.36	241475
11/10/2016	11:11 AM	115.121	115.205	115.0176	115.1924	361561
11/10/2016	11:12 AM	115	115.15	114.96	115.14	174870
11/10/2016	11:13 AM	115.09	115.16	115	115.03	131043
11/10/2016	11:14 AM	114.96	115.12	114.94	115.09	153908
11/10/2016	11:15 AM	115.14	115.1465	114.97	114.97	239232
11/10/2016	11:16 AM	115.32	115.32	115.09	115.14	267526
11/10/2016	11:17 AM	115.18	115.33	115.15	115.31	216527
11/10/2016	11:18 AM	114.95	115.17	114.89	115.17	232325
11/10/2016	11:19 AM	114.91	115.02	114.91	114.96	215251
11/10/2016	11:20 AM	115.025	115.04	114.86	114.9	136016
11/10/2016	11:21 AM	115.25	115.26	115.05	115.05	235415
11/10/2016	11:22 AM	115.275	115.31	115.13	115.25	198476
11/10/2016	11:23 AM	115.42	115.4399	115.255	115.29	209620
11/10/2016	11:24 AM	115.51	115.549	115.4	115.42	259326
11/10/2016	11:25 AM	115.65	115.69	115.5	115.52	242425
11/10/2016	11:26 AM	115.52	115.67	115.51	115.66	168573
11/10/2016	11:27 AM	115.71	115.72	115.51	115.54	70005
11/10/2016	11:28 AM	115.59	115.77	115.59	115.72	154605
11/10/2016	11:29 AM	115.54	115.66	115.51	115.59	121183
11/10/2016	11:30 AM	115.58	115.6	115.47	115.55	244650
11/10/2016	11:31 AM	115.54	115.61	115.535	115.58	112812
11/10/2016	11:32 AM	115.38	115.54	115.37	115.54	169468
11/10/2016	11:33 AM	115.51	115.535	115.34	115.3793	136327
11/10/2016	11:34 AM	115.37	115.53	115.36	115.5	160449
11/10/2016	11:35 AM	115.39	115.44	115.29	115.37	130178
11/10/2016	11:36 AM	115.31	115.3831	115.29	115.3831	95932
11/10/2016	11:37 AM	115.27	115.33	115.2	115.32	80075
11/10/2016	11:38 AM	115.1	115.26	115.06	115.26	144451
11/10/2016	11:39 AM	115.0799	115.23	115.0799	115.1	159515
11/10/2016	11:40 AM	115.115	115.15	115.05	115.07	99306
11/10/2016	11:41 AM	115.16	115.17	115.08	115.12	37835
11/10/2016	11:42 AM	115.39	115.46	115.17	115.17	196215
11/10/2016	11:43 AM	115.39	115.45	115.3499	115.38	171422
11/10/2016	11:44 AM	115.38	115.47	115.37	115.3965	83416
11/10/2016	11:45 AM	115.53	115.56	115.36	115.38	192774
11/10/2016	11:46 AM	115.58	115.58	115.48	115.53	162463
11/10/2016	11:47 AM	115.57	115.62	115.51	115.5682	108966
11/10/2016	11:48 AM	115.6199	115.693	115.55	115.555	96282
11/10/2016	11:49 AM	115.5461	115.62	115.54	115.61	148100
11/10/2016	11:50 AM	115.34	115.5499	115.32	115.54	158946
11/10/2016	11:51 AM	115.4	115.42	115.3235	115.3301	147448
11/10/2016	11:52 AM	115.37	115.43	115.33	115.39	235625
11/10/2016	11:53 AM	115.34	115.38	115.24	115.38	149283
11/10/2016	11:54 AM	115.2	115.345	115.2	115.345	78212
11/10/2016	11:55 AM	115.17	115.26	115.05	115.19	355453
11/10/2016	11:56 AM	115.14	115.18	115.1061	115.179	100833
11/10/2016	11:57 AM	115.06	115.14	115	115.14	224423
11/10/2016	11:58 AM	114.98	115.11	114.97	115.07	136364
11/10/2016	11:59 AM	114.885	115.03	114.85	114.97	306428
11/10/2016	12:00 PM	115.01	115.01	114.89	114.89	49901
11/10/2016	12:01 PM	115.11	115.1397	114.97	115.01	175879
11/10/2016	12:02 PM	115.14	115.18	115.09	115.11	95731
11/10/2016	12:03 PM	115.205	115.32	115.141	115.15	95876
11/10/2016	12:04 PM	115.19	115.22	115.04	115.21	103733
11/10/2016	12:05 PM	115.15	115.21	115.13	115.205	85733
11/10/2016	12:06 PM	115.31	115.33	115.16	115.16	103526
11/10/2016	12:07 PM	115.21	115.31	115.19	115.3	125645
11/10/2016	12:08 PM	115.23	115.3146	115.2	115.21	110853
11/10/2016	12:09 PM	115.275	115.31	115.17	115.22	99284
11/10/2016	12:10 PM	115.021	115.28	115.02	115.28	138880
11/10/2016	12:11 PM	115.09	115.205	115.02	115.02	160923
11/10/2016	12:12 PM	115.08	115.209	115.08	115.09	175460
11/10/2016	12:13 PM	115.12	115.16	115.04	115.07	154163
11/10/2016	12:14 PM	115.13	115.199	115.11	115.11	137316
11/10/2016	12:15 PM	115.15	115.19	115.12	115.13	110131
11/10/2016	12:16 PM	115	115.16	114.98	115.16	121127
11/10/2016	12:17 PM	115.04	115.11	114.9965	115.01	195213
11/10/2016	12:18 PM	115.1	115.11	115.02	115.04	108672
11/10/2016	12:19 PM	115.08	115.14	115.08	115.1	66241
11/10/2016	12:20 PM	114.97	115.09	114.97	115.08	70533
11/10/2016	12:21 PM	114.97	115.06	114.96	114.98	145510
11/10/2016	12:22 PM	114.9238	115	114.91	114.97	84565
11/10/2016	12:23 PM	115.1	115.1	114.9235	114.925	86079
11/10/2016	12:24 PM	115.03	115.095	115.03	115.095	118223
11/10/2016	12:25 PM	115.13	115.13	115.03	115.04	125606
11/10/2016	12:26 PM	115.02	115.15	115.01	115.135	75974
11/10/2016	12:27 PM	115.01	115.03	114.9323	115.03	92859
11/10/2016	12:28 PM	115	115.05	114.98	115.015	50494
11/10/2016	12:29 PM	115.06	115.06	114.98	115.01	50362
11/10/2016	12:30 PM	115.07	115.11	115.04	115.07	199503
11/10/2016	12:31 PM	115.19	115.19	115.03	115.07	115030
11/10/2016	12:32 PM	115.2	115.22	115.09	115.18	198912
11/10/2016	12:33 PM	115.24	115.255	115.17	115.21	186505
11/10/2016	12:34 PM	115.31	115.32	115.23	115.24	78706
11/10/2016	12:35 PM	115.305	115.32	115.276	115.315	113398
11/10/2016	12:36 PM	115.36	115.43	115.28	115.3	142709
11/10/2016	12:37 PM	115.375	115.38	115.31	115.3535	104431
11/10/2016	12:38 PM	115.3293	115.38	115.25	115.38	157556
11/10/2016	12:39 PM	115.27	115.35	115.23	115.33	87061
11/10/2016	12:40 PM	115.17	115.3	115.17	115.261	108879
11/10/2016	12:41 PM	114.95	115.18	114.93	115.16	295483
11/10/2016	12:42 PM	114.91	114.98	114.8684	114.95	227730
11/10/2016	12:43 PM	115.05	115.06	114.91	114.9139	108525
11/10/2016	12:44 PM	115.1	115.1	115.03	115.05	38783
11/10/2016	12:45 PM	115.09	115.09	115.01	115.09	76920
11/10/2016	12:46 PM	115.26	115.26	115.1	115.1	100078
11/10/2016	12:47 PM	115.19	115.29	115.1632	115.26	98264
11/10/2016	12:48 PM	115.2	115.25	115.17	115.1911	58690
11/10/2016	12:49 PM	115.18	115.22	115.16	115.19	39314
11/10/2016	12:50 PM	115.26	115.27	115.18	115.18	72778
11/10/2016	12:51 PM	115.25	115.2673	115.21	115.25	42957
11/10/2016	12:52 PM	115.31	115.39	115.25	115.25	159173
11/10/2016	12:53 PM	115.45	115.51	115.31	115.31	259959
11/10/2016	12:54 PM	115.5578	115.56	115.45	115.45	85970
11/10/2016	12:55 PM	115.5489	115.65	115.54	115.57	169997
11/10/2016	12:56 PM	115.52	115.6081	115.52	115.54	38587
11/10/2016	12:57 PM	115.59	115.59	115.5	115.52	45193
11/10/2016	12:58 PM	115.68	115.69	115.5734	115.5992	65610
11/10/2016	12:59 PM	115.6099	115.674	115.56	115.67	142378
11/10/2016	1:00 PM	115.77	115.77	115.6075	115.61	120028
11/10/2016	1:01 PM	115.73	115.84	115.69	115.78	200362
11/10/2016	1:02 PM	115.76	115.83	115.72	115.73	148054
11/10/2016	1:03 PM	115.67	115.77	115.65	115.77	102438
11/10/2016	1:04 PM	115.66	115.7	115.65	115.66	60090
11/10/2016	1:05 PM	115.67	115.71	115.62	115.66	130062
11/10/2016	1:06 PM	115.67	115.69	115.61	115.66	101093
11/10/2016	1:07 PM	115.74	115.7576	115.685	115.69	82698
11/10/2016	1:08 PM	115.76	115.7739	115.709	115.7356	129679
11/10/2016	1:09 PM	115.8289	115.83	115.7202	115.76	101876
11/10/2016	1:10 PM	115.99	116	115.82	115.83	107720
11/10/2016	1:11 PM	116.14	116.14	115.98	115.995	204132
11/10/2016	1:12 PM	116.1062	116.1695	116.04	116.14	161626
11/10/2016	1:13 PM	116.081	116.12	116.06	116.1147	101497
11/10/2016	1:14 PM	116.1	116.13	116.06	116.09	127804
11/10/2016	1:15 PM	116.06	116.12	115.9805	116.1083	200723
11/10/2016	1:16 PM	116.01	116.08	116	116.06	98426
11/10/2016	1:17 PM	116.0365	116.0365	115.96	116.02	134660
11/10/2016	1:18 PM	116.0781	116.09	115.99	116.02	54961
11/10/2016	1:19 PM	116.05	116.15	116.04	116.08	116440
11/10/2016	1:20 PM	115.95	116.06	115.93	116.05	251607
11/10/2016	1:21 PM	116.14	116.15	115.96	115.97	195957
11/10/2016	1:22 PM	116.141	116.18	116.07	116.14	73158
11/10/2016	1:23 PM	116.11	116.18	116.0764	116.14	44293
11/10/2016	1:24 PM	116.02	116.13	116.02	116.11	41377
11/10/2016	1:25 PM	115.9258	116.04	115.9	116.02	122649
11/10/2016	1:26 PM	115.94	115.94	115.78	115.92	153358
11/10/2016	1:27 PM	115.86	115.95	115.83	115.95	65297
11/10/2016	1:28 PM	115.8489	115.9	115.83	115.86	105092
11/10/2016	1:29 PM	115.9599	115.97	115.8299	115.83	33249
11/10/2016	1:30 PM	115.91	115.97	115.88	115.945	129825
11/10/2016	1:31 PM	116.08	116.1	115.94	115.94	63167
11/10/2016	1:32 PM	116.06	116.13	116.03	116.08	69967
11/10/2016	1:33 PM	116	116.06	115.99	116.05	114135
11/10/2016	1:34 PM	115.95	116.02	115.95	116	187640
11/10/2016	1:35 PM	115.94	115.9961	115.92	115.95	18548
11/10/2016	1:36 PM	115.91	115.95	115.861	115.94	47204
11/10/2016	1:37 PM	115.93	115.95	115.9	115.91	31034
11/10/2016	1:38 PM	115.97	115.98	115.9161	115.935	19838
11/10/2016	1:39 PM	116.03	116.1	115.96	115.96	110139
11/10/2016	1:40 PM	116.03	116.0666	116.02	116.03	34382
11/10/2016	1:41 PM	116.08	116.13	116.0139	116.02	102693
11/10/2016	1:42 PM	116.175	116.18	116.076	116.076	93862
11/10/2016	1:43 PM	116.18	116.3	116.17	116.19	57242
11/10/2016	1:44 PM	116.14	116.1801	116.09	116.18	61662
11/10/2016	1:45 PM	116.2	116.2	116.15	116.15	39727
11/10/2016	1:46 PM	116.15	116.23	116.1	116.21	48567
11/10/2016	1:47 PM	116.19	116.2	116.11	116.15	42211
11/10/2016	1:48 PM	116.17	116.22	116.155	116.21	58113
11/10/2016	1:49 PM	116.43	116.43	116.165	116.17	209102
11/10/2016	1:50 PM	116.5	116.52	116.42	116.43	218110
11/10/2016	1:51 PM	116.4425	116.48	116.41	116.47	90549
11/10/2016	1:52 PM	116.44	116.4899	116.439	116.45	137673
11/10/2016	1:53 PM	116.415	116.465	116.4044	116.45	69992
11/10/2016	1:54 PM	116.445	116.46	116.385	116.4	57072
11/10/2016	1:55 PM	116.53	116.56	116.4596	116.4596	50857
11/10/2016	1:56 PM	116.44	116.54	116.44	116.52	87759
11/10/2016	1:57 PM	116.42	116.45	116.38	116.445	111536
11/10/2016	1:58 PM	116.3201	116.43	116.32	116.4157	96793
11/10/2016	1:59 PM	116.3111	116.34	116.25	116.3201	124928
11/10/2016	2:00 PM	116.32	116.36	116.29	116.32	42455
11/10/2016	2:01 PM	116.37	116.399	116.3125	116.325	94768
11/10/2016	2:02 PM	116.31	116.375	116.25	116.37	87701
11/10/2016	2:03 PM	116.3436	116.369	116.275	116.311	49992
11/10/2016	2:04 PM	116.35	116.39	116.31	116.36	22858
11/10/2016	2:05 PM	116.39	116.4	116.33	116.35	28415
11/10/2016	2:06 PM	116.4599	116.47	116.3838	116.39	138049
11/10/2016	2:07 PM	116.41	116.57	116.41	116.451	92211
11/10/2016	2:08 PM	116.375	116.43	116.37	116.41	86534
11/10/2016	2:09 PM	116.31	116.4135	116.3	116.3764	71641
11/10/2016	2:10 PM	116.34	116.36	116.25	116.31	41235
11/10/2016	2:11 PM	116.42	116.42	116.33	116.34	57507
11/10/2016	2:12 PM	116.38	116.46	116.37	116.4	33145
11/10/2016	2:13 PM	116.3819	116.43	116.371	116.39	30279
11/10/2016	2:14 PM	116.42	116.47	116.33	116.37	125622
11/10/2016	2:15 PM	116.31	116.42	116.29	116.42	63996
11/10/2016	2:16 PM	116.22	116.338	116.19	116.32	224418
11/10/2016	2:17 PM	116.09	116.27	116.07	116.2328	292072
11/10/2016	2:18 PM	116.0989	116.17	116.06	116.09	96227
11/10/2016	2:19 PM	116.04	116.12	116.03	116.1	64851
11/10/2016	2:20 PM	116.12	116.13	116.03	116.0484	175847
11/10/2016	2:21 PM	116.19	116.19	116.1	116.12	40262
11/10/2016	2:22 PM	116.14	116.2	116.14	116.19	52584
11/10/2016	2:23 PM	116.2	116.2	116.13	116.15	28293
11/10/2016	2:24 PM	116.24	116.25	116.18	116.2	84682
11/10/2016	2:25 PM	116.16	116.23	116.09	116.23	47591
11/10/2016	2:26 PM	116.21	116.2123	116.14	116.1599	21028
11/10/2016	2:27 PM	116.28	116.31	116.19	116.23	26966
11/10/2016	2:28 PM	116.31	116.3288	116.2777	116.3	31395
11/10/2016	2:29 PM	116.35	116.35	116.27	116.3	32983
11/10/2016	2:30 PM	116.28	116.35	116.27	116.33	24913
11/10/2016	2:31 PM	116.2635	116.33	116.23	116.28	33240
11/10/2016	2:32 PM	116.23	116.2636	116.15	116.2636	44192
11/10/2016	2:33 PM	116.2	116.22	116.18	116.22	16757
11/10/2016	2:34 PM	116.11	116.21	116.07	116.2	22735
11/10/2016	2:35 PM	116.13	116.13	116.04	116.11	75751
11/10/2016	2:36 PM	116	116.13	115.98	116.12	75404
11/10/2016	2:37 PM	115.97	116.06	115.95	115.99	48545
11/10/2016	2:38 PM	116.02	116.0466	115.9642	115.97	63699
11/10/2016	2:39 PM	116.07	116.07	115.994	116.01	23604
11/10/2016	2:40 PM	116.12	116.12	116.05	116.06	21328
11/10/2016	2:41 PM	116.07	116.13	116.07	116.12	24444
11/10/2016	2:42 PM	116.13	116.13	116.055	116.08	27892
11/10/2016	2:43 PM	116.08	116.16	116.06	116.13	23399
11/10/2016	2:44 PM	116.07	116.086	116.031	116.075	20903
11/10/2016	2:45 PM	116.07	116.08	116.005	116.07	26096
11/10/2016	2:46 PM	116.16	116.161	116.055	116.07	17851
11/10/2016	2:47 PM	116.2488	116.26	116.16	116.16	76225
11/10/2016	2:48 PM	116.299	116.39	116.25	116.25	83599
11/10/2016	2:49 PM	116.32	116.37	116.26	116.31	32048
11/10/2016	2:50 PM	116.215	116.329	116.21	116.3145	33121
11/10/2016	2:51 PM	116.24	116.27	116.21	116.24	24474
11/10/2016	2:52 PM	116.25	116.301	116.24	116.26	17311
11/10/2016	2:53 PM	116.25	116.29	116.25	116.2539	16379
11/10/2016	2:54 PM	116.31	116.33	116.27	116.2742	22146
11/10/2016	2:55 PM	116.27	116.31	116.2256	116.31	36219
11/10/2016	2:56 PM	116.25	116.33	116.24	116.28	30028
11/10/2016	2:57 PM	116.2	116.23	116.13	116.23	41253
11/10/2016	2:58 PM	116.181	116.23	116.18	116.2064	21162
11/10/2016	2:59 PM	116.26	116.26	116.17	116.18	23990
11/10/2016	3:00 PM	116.38	116.38	116.25	116.27	17802
11/10/2016	3:01 PM	116.24	116.39	116.2301	116.38	39337
11/10/2016	3:02 PM	116.3099	116.31	116.17	116.23	106274
11/10/2016	3:03 PM	116.33	116.34	116.28	116.31	34546
11/10/2016	3:04 PM	116.37	116.37	116.2808	116.33	18251
11/10/2016	3:05 PM	116.44	116.45	116.367	116.367	32681
11/10/2016	3:06 PM	116.33	116.4288	116.32	116.4288	74246
11/10/2016	3:07 PM	116.3	116.32	116.25	116.32	37703
11/10/2016	3:08 PM	116.25	116.33	116.23	116.319	49684
11/10/2016	3:09 PM	116.14	116.27	116.14	116.26	91673
11/10/2016	3:10 PM	116.23	116.25	116.15	116.15	28374
11/10/2016	3:11 PM	116.2	116.24	116.18	116.238	35252
11/10/2016	3:12 PM	116.192	116.241	116.19	116.2299	41978
11/10/2016	3:13 PM	116.1162	116.23	116.11	116.21	81414
11/10/2016	3:14 PM	116.152	116.17	116.08	116.11	53766
11/10/2016	3:15 PM	116.18	116.2073	116.13	116.15	35202
11/10/2016	3:16 PM	116.1	116.18	116.03	116.18	67277
11/10/2016	3:17 PM	116.05	116.12	116.05	116.1	48463
11/10/2016	3:18 PM	116.05	116.06	116.02	116.05	56694
11/10/2016	3:19 PM	116.06	116.08	116.02	116.05	148133
11/10/2016	3:20 PM	116.06	116.1	116.05	116.06	38801
11/10/2016	3:21 PM	116.085	116.095	116.03	116.07	63545
11/10/2016	3:22 PM	116.14	116.14	116.0421	116.06	60047
11/10/2016	3:23 PM	116.1	116.19	116.0978	116.15	53447
11/10/2016	3:24 PM	116.09	116.11	116.07	116.11	25770
11/10/2016	3:25 PM	116.03	116.09	116.03	116.09	28966
11/10/2016	3:26 PM	116	116.0546	115.98	116.04	80496
11/10/2016	3:27 PM	116.02	116.02	115.98	116.01	66853
11/10/2016	3:28 PM	116	116.025	115.97	116.02	55234
11/10/2016	3:29 PM	115.95	116.006	115.921	116	45832
11/10/2016	3:30 PM	116.01	116.0577	115.9564	115.9564	48766
11/10/2016	3:31 PM	115.929	116.016	115.92	116.0139	41482
11/10/2016	3:32 PM	115.86	115.93	115.81	115.92	149161
11/10/2016	3:33 PM	115.81	115.89	115.8	115.87	67804
11/10/2016	3:34 PM	115.82	115.865	115.81	115.81	43521
11/10/2016	3:35 PM	115.72	115.82	115.71	115.82	160812
11/10/2016	3:36 PM	115.83	115.835	115.695	115.715	110586
11/10/2016	3:37 PM	115.82	115.85	115.81	115.8241	58949
11/10/2016	3:38 PM	115.74	115.85	115.7	115.83	45230
11/10/2016	3:39 PM	115.68	115.7499	115.68	115.74	59474
11/10/2016	3:40 PM	115.68	115.69	115.57	115.6666	144320
11/10/2016	3:41 PM	115.6	115.68	115.585	115.68	66756
11/10/2016	3:42 PM	115.65	115.65	115.56	115.61	70627
11/10/2016	3:43 PM	115.57	115.655	115.55	115.649	84159
11/10/2016	3:44 PM	115.65	115.7	115.57	115.57	70200
11/10/2016	3:45 PM	115.7	115.72	115.63	115.64	41555
11/10/2016	3:46 PM	115.64	115.715	115.55	115.7	107729
11/10/2016	3:47 PM	115.624	115.64	115.59	115.6	82121
11/10/2016	3:48 PM	115.65	115.655	115.6	115.62	64718
11/10/2016	3:49 PM	115.7099	115.72	115.64	115.65	194163
11/10/2016	3:50 PM	115.72	115.75	115.67	115.7	141179
11/10/2016	3:51 PM	115.7	115.74	115.67	115.72	114135
11/10/2016	3:52 PM	115.669	115.705	115.65	115.69	83658
11/10/2016	3:53 PM	115.66	115.7	115.64	115.66	139514
11/10/2016	3:54 PM	115.63	115.68	115.63	115.67	90456
11/10/2016	3:55 PM	115.7	115.705	115.63	115.63	179266
11/10/2016	3:56 PM	115.655	115.7	115.655	115.695	184510
11/10/2016	3:57 PM	115.74	115.75	115.66	115.66	200019
11/10/2016	3:58 PM	115.8	115.8	115.72	115.74	125770
11/10/2016	3:59 PM	115.785	115.81	115.75	115.79	185173
11/10/2016	4:00 PM	115.75	115.79	115.67	115.79	983025
11/11/2016	9:31 AM	115.16	115.3	115.16	115.255	717188
11/11/2016	9:32 AM	115.33	115.41	115.15	115.15	535771
11/11/2016	9:33 AM	115.32	115.48	115.3	115.33	223992
11/11/2016	9:34 AM	115.29	115.36	115.25	115.32	346242
11/11/2016	9:35 AM	114.9701	115.3	114.965	115.3	259649
11/11/2016	9:36 AM	115.15	115.16	114.875	114.97	399355
11/11/2016	9:37 AM	115.17	115.17	115.03	115.14	176327
11/11/2016	9:38 AM	115.09	115.2595	115.04	115.17	151963
11/11/2016	9:39 AM	115.02	115.12	114.93	115.08	206203
11/11/2016	9:40 AM	115.22	115.24	115.01	115.0399	185666
11/11/2016	9:41 AM	115.31	115.41	115.21	115.21	218067
11/11/2016	9:42 AM	115.35	115.42	115.23	115.31	308217
11/11/2016	9:43 AM	115.4	115.5	115.34	115.35	199506
11/11/2016	9:44 AM	115.6	115.62	115.4	115.4	276655
11/11/2016	9:45 AM	115.46	115.6	115.36	115.6	256919
11/11/2016	9:46 AM	115.5464	115.56	115.41	115.46	237457
11/11/2016	9:47 AM	115.5	115.55	115.44	115.54	172380
11/11/2016	9:48 AM	115.38	115.5293	115.35	115.51	137502
11/11/2016	9:49 AM	115.44	115.46	115.315	115.37	102254
11/11/2016	9:50 AM	115.42	115.48	115.41	115.42	138084
11/11/2016	9:51 AM	115.37	115.44	115.27	115.44	240085
11/11/2016	9:52 AM	115.23	115.51	115.228	115.38	74674
11/11/2016	9:53 AM	115.16	115.23	115.05	115.22	274645
11/11/2016	9:54 AM	115.0654	115.17	115.03	115.16	113765
11/11/2016	9:55 AM	115.01	115.08	114.96	115.07	242200
11/11/2016	9:56 AM	115.04	115.1	115.0182	115.02	100824
11/11/2016	9:57 AM	114.9564	115.0395	114.84	115.03	187978
11/11/2016	9:58 AM	114.91	114.98	114.86	114.95	100889
11/11/2016	9:59 AM	114.93	114.98	114.9	114.91	48641
11/11/2016	10:00 AM	114.93	114.98	114.91	114.912	78171
11/11/2016	10:01 AM	114.93	114.95	114.85	114.94	155039
11/11/2016	10:02 AM	115.15	115.24	114.8989	114.94	226106
11/11/2016	10:03 AM	115.25	115.32	115.15	115.15	379645
11/11/2016	10:04 AM	115.36	115.365	115.21	115.25	191975
11/11/2016	10:05 AM	115.31	115.36	115.21	115.36	148952
11/11/2016	10:06 AM	115.4	115.58	115.3034	115.3034	272617
11/11/2016	10:07 AM	115.52	115.53	115.37	115.4	170047
11/11/2016	10:08 AM	115.56	115.56	115.42	115.51	100501
11/11/2016	10:09 AM	115.58	115.61	115.53	115.56	118749
11/11/2016	10:10 AM	115.65	115.71	115.545	115.58	118633
11/11/2016	10:11 AM	115.66	115.69	115.61	115.65	199626
11/11/2016	10:12 AM	115.86	115.87	115.68	115.68	177944
11/11/2016	10:13 AM	115.87	115.88	115.81	115.86	66295
11/11/2016	10:14 AM	115.84	115.86	115.78	115.86	110355
11/11/2016	10:15 AM	115.81	115.91	115.79	115.83	108940
11/11/2016	10:16 AM	115.72	115.83	115.71	115.81	154673
11/11/2016	10:17 AM	115.77	115.81	115.67	115.71	98048
11/11/2016	10:18 AM	115.67	115.78	115.65	115.76	73524
11/11/2016	10:19 AM	115.46	115.67	115.46	115.66	165294
11/11/2016	10:20 AM	115.44	115.55	115.43	115.47	166391
11/11/2016	10:21 AM	115.58	115.5915	115.45	115.45	80776
11/11/2016	10:22 AM	115.535	115.57	115.4768	115.57	61579
11/11/2016	10:23 AM	115.48	115.54	115.47	115.535	49812
11/11/2016	10:24 AM	115.44	115.5	115.44	115.462	28794
11/11/2016	10:25 AM	115.49	115.49	115.39	115.43	61517
11/11/2016	10:26 AM	115.37	115.47	115.275	115.47	67913
11/11/2016	10:27 AM	115.17	115.35	115.15	115.35	116658
11/11/2016	10:28 AM	115.0838	115.19	115.0537	115.176	91735
11/11/2016	10:29 AM	115.18	115.18	115.04	115.08	79985
11/11/2016	10:30 AM	115.16	115.18	115.11	115.17	56035
11/11/2016	10:31 AM	115.1	115.17	115.1	115.17	124267
11/11/2016	10:32 AM	115.08	115.18	115.08	115.1	177926
11/11/2016	10:33 AM	115.18	115.191	114.991	115.08	89605
11/11/2016	10:34 AM	115.3	115.3031	115.17	115.17	131760
11/11/2016	10:35 AM	115.29	115.32	115.27	115.29	53592
11/11/2016	10:36 AM	115.3	115.38	115.29	115.29	149315
11/11/2016	10:37 AM	115.15	115.32	115.14	115.3	55285
11/11/2016	10:38 AM	115.22	115.22	115.08	115.15	272258
11/11/2016	10:39 AM	115.31	115.33	115.2157	115.2199	70131
11/11/2016	10:40 AM	115.29	115.365	115.29	115.2912	40251
11/11/2016	10:41 AM	115.3	115.36	115.27	115.3	34279
11/11/2016	10:42 AM	115.2	115.3	115.13	115.3	76228
11/11/2016	10:43 AM	115.26	115.27	115.19	115.2	44690
11/11/2016	10:44 AM	115.29	115.345	115.24	115.26	157230
11/11/2016	10:45 AM	115.4199	115.43	115.255	115.29	103731
11/11/2016	10:46 AM	115.24	115.43	115.22	115.4	165404
11/11/2016	10:47 AM	115.31	115.32	115.22	115.245	66519
11/11/2016	10:48 AM	115.28	115.32	115.23	115.29	44520
11/11/2016	10:49 AM	115.271	115.3101	115.25	115.28	86960
11/11/2016	10:50 AM	115.16	115.272	115.1595	115.272	125635
11/11/2016	10:51 AM	115.01	115.16	115.01	115.16	133911
11/11/2016	10:52 AM	115.09	115.103	115.01	115.01	58392
11/11/2016	10:53 AM	115.12	115.13	115.08	115.09	30975
11/11/2016	10:54 AM	115.2131	115.26	115.1	115.12	70825
11/11/2016	10:55 AM	115.26	115.28	115.22	115.22	33907
11/11/2016	10:56 AM	115.17	115.26	115.15	115.26	40083
11/11/2016	10:57 AM	115.085	115.2	115.085	115.16	61744
11/11/2016	10:58 AM	115.04	115.11	115.011	115.09	96313
11/11/2016	10:59 AM	115.17	115.1739	115.04	115.04	42309
11/11/2016	11:00 AM	115.2	115.28	115.14	115.17	43519
11/11/2016	11:01 AM	115.09	115.19	115.07	115.19	55363
11/11/2016	11:02 AM	115.11	115.1183	115.04	115.08	91139
11/11/2016	11:03 AM	115.1	115.12	115.05	115.1	56160
11/11/2016	11:04 AM	115.12	115.155	115.09	115.11	60733
11/11/2016	11:05 AM	115.19	115.222	115.12	115.13	62213
11/11/2016	11:06 AM	115.1546	115.2	115.13	115.18	51079
11/11/2016	11:07 AM	115.279	115.28	115.155	115.16	52670
11/11/2016	11:08 AM	115.21	115.29	115.19	115.275	82288
11/11/2016	11:09 AM	115.23	115.23	115.2	115.21	35277
11/11/2016	11:10 AM	115.13	115.22	115.11	115.22	47009
11/11/2016	11:11 AM	115.01	115.16	114.99	115.14	163251
11/11/2016	11:12 AM	114.92	115.02	114.92	115.01	112317
11/11/2016	11:13 AM	114.9	114.94	114.87	114.92	141226
11/11/2016	11:14 AM	114.99	114.99	114.88	114.89	38717
11/11/2016	11:15 AM	115.05	115.14	114.98	114.98	90983
11/11/2016	11:16 AM	114.99	115.045	114.96	115.03	89113
11/11/2016	11:17 AM	114.96	115.04	114.96	114.995	82038
11/11/2016	11:18 AM	115.02	115.03	114.93	114.95	48423
11/11/2016	11:19 AM	114.99	115.06	114.99	115.02	70333
11/11/2016	11:20 AM	115.05	115.05	114.98	114.98	40587
11/11/2016	11:21 AM	115.02	115.06	114.93	115.06	80431
11/11/2016	11:22 AM	115.1	115.11	115.01	115.02	35417
11/11/2016	11:23 AM	115.0664	115.13	115.06	115.11	121788
11/11/2016	11:24 AM	115.12	115.12	115.02	115.07	150198
11/11/2016	11:25 AM	115.06	115.11	115.051	115.11	19767
11/11/2016	11:26 AM	115.005	115.05	114.99	115.05	69094
11/11/2016	11:27 AM	115.0554	115.06	114.99	115.01	73221
11/11/2016	11:28 AM	115.08	115.13	115.035	115.056	65027
11/11/2016	11:29 AM	115.13	115.18	115.07	115.07	109299
11/11/2016	11:30 AM	115.12	115.1674	115.09	115.1299	32108
11/11/2016	11:31 AM	115.28	115.28	115.12	115.12	99642
11/11/2016	11:32 AM	115.2299	115.28	115.2	115.28	46933
11/11/2016	11:33 AM	115.2499	115.27	115.21	115.22	18664
11/11/2016	11:34 AM	115.27	115.28	115.185	115.25	59064
11/11/2016	11:35 AM	115.25	115.3	115.21	115.279	55154
11/11/2016	11:36 AM	115.305	115.38	115.25	115.255	79748
11/11/2016	11:37 AM	115.3	115.34	115.29	115.305	31844
11/11/2016	11:38 AM	115.34	115.35	115.2636	115.279	15244
11/11/2016	11:39 AM	115.34	115.35	115.33	115.34	1634
11/11/2016	11:40 AM	115.395	115.4	115.29	115.35	34866
11/11/2016	11:41 AM	115.38	115.41	115.35	115.385	66866
11/11/2016	11:42 AM	115.42	115.42	115.35	115.38	25222
11/11/2016	11:43 AM	115.3	115.44	115.28	115.42	54002
11/11/2016	11:44 AM	115.27	115.31	115.245	115.3	31087
11/11/2016	11:45 AM	115.221	115.28	115.22	115.27	18956
11/11/2016	11:46 AM	115.1	115.2699	115.1	115.22	119852
11/11/2016	11:47 AM	115.05	115.1001	115.05	115.1	97797
11/11/2016	11:48 AM	114.97	115.06	114.955	115.05	123804
11/11/2016	11:49 AM	115.02	115.02	114.96	114.98	64266
11/11/2016	11:50 AM	115	115.02	114.97	115.005	21118
11/11/2016	11:51 AM	115.016	115.04	114.99	115.01	18194
11/11/2016	11:52 AM	115.07	115.08	115.01	115.0135	9242
11/11/2016	11:53 AM	115.1043	115.13	115.07	115.07	76076
11/11/2016	11:54 AM	115.1286	115.13	115.0701	115.11	24537
11/11/2016	11:55 AM	115.15	115.15	115.1	115.12	37869
11/11/2016	11:56 AM	115.17	115.17	115.115	115.1593	13538
11/11/2016	11:57 AM	115.2	115.21	115.16	115.17	67271
11/11/2016	11:58 AM	115.3	115.31	115.2	115.2	86713
11/11/2016	11:59 AM	115.4	115.415	115.3	115.3	84775
11/11/2016	12:00 PM	115.33	115.42	115.3	115.39	54906
11/11/2016	12:01 PM	115.489	115.51	115.31	115.311	99559
11/11/2016	12:02 PM	115.41	115.49	115.35	115.48	31539
11/11/2016	12:03 PM	115.4	115.43	115.36	115.41	18225
11/11/2016	12:04 PM	115.35	115.39	115.31	115.39	27590
11/11/2016	12:05 PM	115.4052	115.41	115.33	115.341	10056
11/11/2016	12:06 PM	115.43	115.43	115.39	115.4	49480
11/11/2016	12:07 PM	115.39	115.44	115.325	115.43	82422
11/11/2016	12:08 PM	115.45	115.45	115.35	115.4	86058
11/11/2016	12:09 PM	115.45	115.4887	115.38	115.44	178091
11/11/2016	12:10 PM	115.51	115.54	115.43	115.44	162849
11/11/2016	12:11 PM	115.53	115.53	115.46	115.51	155118
11/11/2016	12:12 PM	115.54	115.5463	115.49	115.54	83354
11/11/2016	12:13 PM	115.56	115.605	115.55	115.56	56615
11/11/2016	12:14 PM	115.55	115.58	115.5201	115.55	30491
11/11/2016	12:15 PM	115.59	115.61	115.52	115.56	12969
11/11/2016	12:16 PM	115.65	115.65	115.5876	115.59	86721
11/11/2016	12:17 PM	115.68	115.71	115.62	115.65	56361
11/11/2016	12:18 PM	115.71	115.72	115.67	115.688	73367
11/11/2016	12:19 PM	115.77	115.8368	115.72	115.72	257233
11/11/2016	12:20 PM	115.71	115.7819	115.691	115.78	38217
11/11/2016	12:21 PM	115.72	115.7524	115.7	115.7138	30703
11/11/2016	12:22 PM	115.67	115.71	115.636	115.71	92110
11/11/2016	12:23 PM	115.63	115.6735	115.62	115.6601	118597
11/11/2016	12:24 PM	115.6068	115.65	115.6	115.64	23443
11/11/2016	12:25 PM	115.66	115.66	115.5864	115.61	46682
11/11/2016	12:26 PM	115.63	115.6669	115.61	115.66	23841
11/11/2016	12:27 PM	115.63	115.65	115.61	115.62	18742
11/11/2016	12:28 PM	115.58	115.63	115.58	115.63	26639
11/11/2016	12:29 PM	115.71	115.71	115.58	115.58	34570
11/11/2016	12:30 PM	115.77	115.77	115.7	115.71	121876
11/11/2016	12:31 PM	115.86	115.91	115.78	115.78	86043
11/11/2016	12:32 PM	115.89	115.89	115.8	115.851	41611
11/11/2016	12:33 PM	115.82	115.9	115.81	115.88	60036
11/11/2016	12:34 PM	115.78	115.81	115.74	115.81	40684
11/11/2016	12:35 PM	115.78	115.79	115.75	115.79	45509
11/11/2016	12:36 PM	115.78	115.79	115.76	115.77	28308
11/11/2016	12:37 PM	115.82	115.84	115.779	115.779	209923
11/11/2016	12:38 PM	115.94	115.9568	115.825	115.825	91725
11/11/2016	12:39 PM	115.97	115.98	115.9091	115.94	69750
11/11/2016	12:40 PM	115.97	115.98	115.91	115.98	36837
11/11/2016	12:41 PM	116.02	116.05	115.95	115.9693	130649
11/11/2016	12:42 PM	115.9024	116.02	115.9	116.02	63793
11/11/2016	12:43 PM	115.836	115.91	115.8266	115.895	21242
11/11/2016	12:44 PM	115.86	115.91	115.81	115.8156	49100
11/11/2016	12:45 PM	115.83	115.88	115.78	115.875	192593
11/11/2016	12:46 PM	115.79	115.84	115.75	115.83	88795
11/11/2016	12:47 PM	115.81	115.81	115.735	115.78	142671
11/11/2016	12:48 PM	115.82	115.85	115.79	115.81	48232
11/11/2016	12:49 PM	115.835	115.885	115.8	115.82	25374
11/11/2016	12:50 PM	115.76	115.83	115.74	115.83	47446
11/11/2016	12:51 PM	115.715	115.765	115.71	115.75	15442
11/11/2016	12:52 PM	115.61	115.71	115.599	115.7001	135612
11/11/2016	12:53 PM	115.67	115.67	115.6097	115.61	38097
11/11/2016	12:54 PM	115.67	115.69	115.63	115.68	22605
11/11/2016	12:55 PM	115.68	115.69	115.65	115.66	32741
11/11/2016	12:56 PM	115.64	115.68	115.64	115.68	10876
11/11/2016	12:57 PM	115.58	115.65	115.58	115.64	15120
11/11/2016	12:58 PM	115.51	115.56	115.48	115.56	42412
11/11/2016	12:59 PM	115.55	115.57	115.51	115.51	16201
11/11/2016	1:00 PM	115.56	115.59	115.555	115.56	116998
11/11/2016	1:01 PM	115.58	115.59	115.55	115.57	12940
11/11/2016	1:02 PM	115.58	115.61	115.551	115.595	16765
11/11/2016	1:03 PM	115.61	115.63	115.59	115.59	8886
11/11/2016	1:04 PM	115.59	115.6	115.57	115.6	8792
11/11/2016	1:05 PM	115.63	115.63	115.57	115.58	65804
11/11/2016	1:06 PM	115.62	115.6501	115.6101	115.64	26617
11/11/2016	1:07 PM	115.63	115.66	115.61	115.61	12654
11/11/2016	1:08 PM	115.6	115.66	115.6	115.63	20327
11/11/2016	1:09 PM	115.67	115.67	115.58	115.58	5697
11/11/2016	1:10 PM	115.7357	115.74	115.65	115.66	19771
11/11/2016	1:11 PM	115.7	115.74	115.69	115.74	7080
11/11/2016	1:12 PM	115.7	115.75	115.7	115.72	17025
11/11/2016	1:13 PM	115.76	115.76	115.69	115.71	13431
11/11/2016	1:14 PM	115.82	115.82	115.76	115.76	19437
11/11/2016	1:15 PM	115.736	115.83	115.736	115.83	41275
11/11/2016	1:16 PM	115.81	115.81	115.74	115.74	13950
11/11/2016	1:17 PM	115.82	115.82	115.77	115.82	29083
11/11/2016	1:18 PM	115.8	115.8693	115.8	115.8282	11190
11/11/2016	1:19 PM	115.76	115.79	115.74	115.79	10204
11/11/2016	1:20 PM	115.7064	115.76	115.7	115.755	34775
11/11/2016	1:21 PM	115.73	115.73	115.67	115.71	23127
11/11/2016	1:22 PM	115.75	115.785	115.71	115.73	22589
11/11/2016	1:23 PM	115.78	115.79	115.75	115.76	10048
11/11/2016	1:24 PM	115.74	115.79	115.74	115.78	7825
11/11/2016	1:25 PM	115.73	115.73	115.7	115.73	22357
11/11/2016	1:26 PM	115.75	115.77	115.72	115.73	18818
11/11/2016	1:27 PM	115.7634	115.769	115.72	115.75	32204
11/11/2016	1:28 PM	115.7301	115.76	115.7	115.76	21104
11/11/2016	1:29 PM	115.7689	115.77	115.72	115.7398	16319
11/11/2016	1:30 PM	115.75	115.764	115.72	115.764	12851
11/11/2016	1:31 PM	115.76	115.81	115.73	115.75	93512
11/11/2016	1:32 PM	115.75	115.75	115.72	115.74	13465
11/11/2016	1:33 PM	115.65	115.76	115.65	115.74	75631
11/11/2016	1:34 PM	115.63	115.68	115.61	115.65	43087
11/11/2016	1:35 PM	115.64	115.66	115.61	115.635	24591
11/11/2016	1:36 PM	115.62	115.63	115.54	115.63	59977
11/11/2016	1:37 PM	115.64	115.66	115.59	115.62	105152
11/11/2016	1:38 PM	115.695	115.7	115.63	115.63	187034
11/11/2016	1:39 PM	115.7	115.72	115.68	115.69	51449
11/11/2016	1:40 PM	115.6	115.7	115.6	115.7	79148
11/11/2016	1:41 PM	115.62	115.64	115.5862	115.59	60815
11/11/2016	1:42 PM	115.64	115.645	115.61	115.62	40021
11/11/2016	1:43 PM	115.58	115.65	115.57	115.63	34964
11/11/2016	1:44 PM	115.61	115.64	115.58	115.58	18972
11/11/2016	1:45 PM	115.619	115.6501	115.61	115.62	58258
11/11/2016	1:46 PM	115.58	115.64	115.58	115.63	27059
11/11/2016	1:47 PM	115.635	115.65	115.58	115.58	19969
11/11/2016	1:48 PM	115.59	115.64	115.59	115.63	22952
11/11/2016	1:49 PM	115.62	115.62	115.56	115.588	69694
11/11/2016	1:50 PM	115.6239	115.6393	115.6	115.62	29010
11/11/2016	1:51 PM	115.581	115.62	115.57	115.62	14035
11/11/2016	1:52 PM	115.63	115.642	115.59	115.59	14315
11/11/2016	1:53 PM	115.5934	115.6207	115.565	115.6207	101397
11/11/2016	1:54 PM	115.58	115.6	115.57	115.59	44159
11/11/2016	1:55 PM	115.585	115.61	115.57	115.57	23697
11/11/2016	1:56 PM	115.57	115.6062	115.565	115.6	14858
11/11/2016	1:57 PM	115.538	115.58	115.52	115.58	21968
11/11/2016	1:58 PM	115.55	115.605	115.54	115.54	16393
11/11/2016	1:59 PM	115.56	115.57	115.54	115.54	37576
11/11/2016	2:00 PM	115.47	115.555	115.47	115.55	88668
11/11/2016	2:01 PM	115.41	115.47	115.35	115.47	187515
11/11/2016	2:02 PM	115.36	115.43	115.36	115.415	72049
11/11/2016	2:03 PM	115.3499	115.36	115.33	115.36	43378
11/11/2016	2:04 PM	115.3808	115.391	115.35	115.35	56537
11/11/2016	2:05 PM	115.3743	115.399	115.37	115.38	30584
11/11/2016	2:06 PM	115.4	115.42	115.3605	115.371	28202
11/11/2016	2:07 PM	115.46	115.46	115.38	115.4	45761
11/11/2016	2:08 PM	115.445	115.47	115.445	115.47	8881
11/11/2016	2:09 PM	115.4808	115.483	115.436	115.44	17626
11/11/2016	2:10 PM	115.4987	115.51	115.46	115.47	53453
11/11/2016	2:11 PM	115.43	115.5	115.43	115.5	14752
11/11/2016	2:12 PM	115.49	115.5	115.428	115.43	113563
11/11/2016	2:13 PM	115.51	115.52	115.47	115.5	16099
11/11/2016	2:14 PM	115.56	115.56	115.505	115.52	29540
11/11/2016	2:15 PM	115.57	115.59	115.54	115.54	38129
11/11/2016	2:16 PM	115.6	115.6064	115.56	115.56	30053
11/11/2016	2:17 PM	115.64	115.66	115.57	115.58	11064
11/11/2016	2:18 PM	115.63	115.65	115.57	115.64	57936
11/11/2016	2:19 PM	115.6232	115.63	115.61	115.63	28517
11/11/2016	2:20 PM	115.67	115.679	115.625	115.63	14805
11/11/2016	2:21 PM	115.625	115.665	115.615	115.66	15728
11/11/2016	2:22 PM	115.67	115.6701	115.6	115.63	24604
11/11/2016	2:23 PM	115.655	115.68	115.64	115.67	21570
11/11/2016	2:24 PM	115.6	115.665	115.6	115.65	20807
11/11/2016	2:25 PM	115.6	115.615	115.56	115.61	28791
11/11/2016	2:26 PM	115.605	115.615	115.57	115.6	8927
11/11/2016	2:27 PM	115.59	115.62	115.59	115.61	125508
11/11/2016	2:28 PM	115.5405	115.62	115.53	115.59	284863
11/11/2016	2:29 PM	115.52	115.55	115.51	115.55	249544
11/11/2016	2:30 PM	115.5	115.52	115.475	115.52	122713
11/11/2016	2:31 PM	115.5338	115.5338	115.4643	115.49	282657
11/11/2016	2:32 PM	115.5	115.55	115.49	115.535	77281
11/11/2016	2:33 PM	115.47	115.51	115.46	115.505	43857
11/11/2016	2:34 PM	115.51	115.52	115.48	115.48	81676
11/11/2016	2:35 PM	115.5	115.5259	115.5	115.51	20325
11/11/2016	2:36 PM	115.49	115.52	115.48	115.5099	107535
11/11/2016	2:37 PM	115.42	115.48	115.41	115.48	63558
11/11/2016	2:38 PM	115.31	115.42	115.3	115.42	170885
11/11/2016	2:39 PM	115.32	115.37	115.2936	115.3	53424
11/11/2016	2:40 PM	115.34	115.38	115.32	115.32	38774
11/11/2016	2:41 PM	115.365	115.365	115.3131	115.3341	54557
11/11/2016	2:42 PM	115.37	115.42	115.37	115.37	140295
11/11/2016	2:43 PM	115.425	115.425	115.3735	115.3735	20077
11/11/2016	2:44 PM	115.48	115.49	115.42	115.4201	13079
11/11/2016	2:45 PM	115.47	115.47	115.45	115.47	5374
11/11/2016	2:46 PM	115.47	115.49	115.47	115.47	17448
11/11/2016	2:47 PM	115.4401	115.48	115.44	115.47	29646
11/11/2016	2:48 PM	115.457	115.46	115.39	115.44	44105
11/11/2016	2:49 PM	115.35	115.4559	115.35	115.4559	29743
11/11/2016	2:50 PM	115.34	115.405	115.34	115.35	28369
11/11/2016	2:51 PM	115.4395	115.4395	115.32	115.33	31674
11/11/2016	2:52 PM	115.43	115.44	115.39	115.42	103681
11/11/2016	2:53 PM	115.4114	115.44	115.4001	115.43	22074
11/11/2016	2:54 PM	115.36	115.42	115.35	115.42	22846
11/11/2016	2:55 PM	115.399	115.405	115.38	115.38	20628
11/11/2016	2:56 PM	115.42	115.445	115.395	115.4	29920
11/11/2016	2:57 PM	115.46	115.46	115.42	115.43	28011
11/11/2016	2:58 PM	115.47	115.49	115.45	115.47	14180
11/11/2016	2:59 PM	115.37	115.46	115.37	115.46	29465
11/11/2016	3:00 PM	115.33	115.37	115.3	115.37	48440
11/11/2016	3:01 PM	115.35	115.36	115.3299	115.3299	36155
11/11/2016	3:02 PM	115.35	115.37	115.33	115.3465	41431
11/11/2016	3:03 PM	115.39	115.39	115.33	115.34	9781
11/11/2016	3:04 PM	115.365	115.39	115.36	115.37	39077
11/11/2016	3:05 PM	115.4	115.4	115.36	115.365	52722
11/11/2016	3:06 PM	115.43	115.435	115.39	115.39	17450
11/11/2016	3:07 PM	115.48	115.499	115.42	115.44	79802
11/11/2016	3:08 PM	115.45	115.4766	115.45	115.4766	9672
11/11/2016	3:09 PM	115.4699	115.47	115.43	115.44	7481
11/11/2016	3:10 PM	115.51	115.51	115.445	115.465	27194
11/11/2016	3:11 PM	115.51	115.531	115.5	115.5	46647
11/11/2016	3:12 PM	115.54	115.57	115.51	115.52	62879
11/11/2016	3:13 PM	115.6	115.6	115.52	115.54	20098
11/11/2016	3:14 PM	115.64	115.68	115.6	115.6	115444
11/11/2016	3:15 PM	115.63	115.64	115.6	115.64	27916
11/11/2016	3:16 PM	115.63	115.66	115.62	115.6273	13495
11/11/2016	3:17 PM	115.57	115.6201	115.57	115.6201	138926
11/11/2016	3:18 PM	115.56	115.575	115.55	115.56	32149
11/11/2016	3:19 PM	115.5219	115.565	115.5219	115.56	56136
11/11/2016	3:20 PM	115.58	115.59	115.53	115.53	31166
11/11/2016	3:21 PM	115.58	115.63	115.58	115.58	14182
11/11/2016	3:22 PM	115.63	115.64	115.57	115.57	5088
11/11/2016	3:23 PM	115.595	115.65	115.56	115.636	55840
11/11/2016	3:24 PM	115.5501	115.59	115.5501	115.59	18522
11/11/2016	3:25 PM	115.57	115.59	115.555	115.56	16121
11/11/2016	3:26 PM	115.54	115.59	115.54	115.5701	11491
11/11/2016	3:27 PM	115.56	115.569	115.54	115.54	27701
11/11/2016	3:28 PM	115.585	115.59	115.56	115.56	26066
11/11/2016	3:29 PM	115.55	115.5841	115.5227	115.5841	25082
11/11/2016	3:30 PM	115.56	115.569	115.53	115.55	28659
11/11/2016	3:31 PM	115.64	115.64	115.57	115.57	89458
11/11/2016	3:32 PM	115.65	115.66	115.609	115.62	32728
11/11/2016	3:33 PM	115.65	115.66	115.62	115.64	18793
11/11/2016	3:34 PM	115.665	115.67	115.615	115.64	38511
11/11/2016	3:35 PM	115.67	115.68	115.64	115.655	28341
11/11/2016	3:36 PM	115.66	115.68	115.63	115.68	29335
11/11/2016	3:37 PM	115.66	115.69	115.66	115.66	24235
11/11/2016	3:38 PM	115.59	115.659	115.58	115.65	42368
11/11/2016	3:39 PM	115.57	115.61	115.57	115.59	32376
11/11/2016	3:40 PM	115.57	115.6	115.535	115.58	36263
11/11/2016	3:41 PM	115.57	115.59	115.56	115.57	15170
11/11/2016	3:42 PM	115.61	115.65	115.58	115.58	48469
11/11/2016	3:43 PM	115.625	115.6342	115.6041	115.61	28807
11/11/2016	3:44 PM	115.63	115.66	115.62	115.62	92009
11/11/2016	3:45 PM	115.65	115.67	115.63	115.64	95675
11/11/2016	3:46 PM	115.75	115.7599	115.645	115.65	107888
11/11/2016	3:47 PM	115.72	115.76	115.71	115.74	44315
11/11/2016	3:48 PM	115.76	115.79	115.72	115.72	58450
11/11/2016	3:49 PM	115.7316	115.77	115.72	115.765	68675
11/11/2016	3:50 PM	115.74	115.75	115.7141	115.735	92265
11/11/2016	3:51 PM	115.83	115.83	115.74	115.75	136572
11/11/2016	3:52 PM	115.84	115.87	115.8	115.83	118666
11/11/2016	3:53 PM	115.85	115.87	115.83	115.84	56835
11/11/2016	3:54 PM	115.875	115.88	115.85	115.85	78290
11/11/2016	3:55 PM	115.91	115.9251	115.86	115.87	97562
11/11/2016	3:56 PM	115.95	115.96	115.88	115.9	225595
11/11/2016	3:57 PM	115.955	115.96	115.92	115.95	112107
11/11/2016	3:58 PM	115.92	115.97	115.91	115.95	124494
11/11/2016	3:59 PM	115.86	115.92	115.85	115.92	225660
11/11/2016	4:00 PM	115.8	115.87	115.79	115.86	988267
11/14/2016	9:31 AM	115.83	115.94	115.78	115.84	376642
11/14/2016	9:32 AM	115.65	115.9218	115.65	115.85	266422
11/14/2016	9:33 AM	115.38	115.66	115.35	115.65	270361
11/14/2016	9:34 AM	115.55	115.57	115.341	115.39	409442
11/14/2016	9:35 AM	115.58	115.58	115.41	115.56	374887
11/14/2016	9:36 AM	115.6	115.71	115.55	115.57	309363
11/14/2016	9:37 AM	115.56	115.7	115.47	115.6	219412
11/14/2016	9:38 AM	115.43	115.57	115.43	115.55	182947
11/14/2016	9:39 AM	115.36	115.46	115.34	115.43	103431
11/14/2016	9:40 AM	115.39	115.53	115.33	115.36	251203
11/14/2016	9:41 AM	115.375	115.38	115.31	115.38	166279
11/14/2016	9:42 AM	115.4064	115.455	115.37	115.38	306562
11/14/2016	9:43 AM	115.395	115.425	115.37	115.4	137353
11/14/2016	9:44 AM	115.32	115.39	115.27	115.39	277755
11/14/2016	9:45 AM	115.38	115.4	115.281	115.315	153369
11/14/2016	9:46 AM	115.41	115.48	115.39	115.39	108119
11/14/2016	9:47 AM	115.51	115.57	115.355	115.41	257335
11/14/2016	9:48 AM	115.3505	115.5	115.35	115.5	127174
11/14/2016	9:49 AM	115.345	115.361	115.26	115.3441	133562
11/14/2016	9:50 AM	115.25	115.42	115.24	115.35	272252
11/14/2016	9:51 AM	115.185	115.32	115.185	115.25	245837
11/14/2016	9:52 AM	115.23	115.28	115.18	115.185	133335
11/14/2016	9:53 AM	115.18	115.26	115.17	115.23	177748
11/14/2016	9:54 AM	115.19	115.24	115.11	115.18	194149
11/14/2016	9:55 AM	115.26	115.31	115.19	115.19	117952
11/14/2016	9:56 AM	115.259	115.31	115.25	115.27	48740
11/14/2016	9:57 AM	115.16	115.27	115.12	115.255	102163
11/14/2016	9:58 AM	115.13	115.19	115.12	115.155	124320
11/14/2016	9:59 AM	114.971	115.145	114.971	115.12	223547
11/14/2016	10:00 AM	114.941	114.99	114.88	114.98	207832
11/14/2016	10:01 AM	114.89	114.95	114.88	114.94	178817
11/14/2016	10:02 AM	115.03	115.04	114.89	114.9	236215
11/14/2016	10:03 AM	114.86	115.023	114.85	115.023	78571
11/14/2016	10:04 AM	114.82	114.9	114.81	114.875	548615
11/14/2016	10:05 AM	114.7134	114.85	114.7	114.84	268546
11/14/2016	10:06 AM	114.82	114.83	114.71	114.71	91405
11/14/2016	10:07 AM	115.05	115.06	114.81	114.82	189603
11/14/2016	10:08 AM	115.26	115.28	115.05	115.05	710881
11/14/2016	10:09 AM	115.2365	115.26	115.21	115.26	70834
11/14/2016	10:10 AM	115.15	115.24	115.12	115.24	58440
11/14/2016	10:11 AM	115.1	115.16	115.09	115.14	134105
11/14/2016	10:12 AM	115.049	115.11	115.04	115.11	59928
11/14/2016	10:13 AM	115.13	115.16	115.04	115.04	80188
11/14/2016	10:14 AM	115.12	115.16	115.06	115.14	56391
11/14/2016	10:15 AM	115.27	115.27	115.1301	115.135	94096
11/14/2016	10:16 AM	115.26	115.29	115.21	115.271	67112
11/14/2016	10:17 AM	115.29	115.32	115.22	115.26	59580
11/14/2016	10:18 AM	115.35	115.36	115.24	115.28	106045
11/14/2016	10:19 AM	115.23	115.36	115.22	115.35	213818
11/14/2016	10:20 AM	115.24	115.251	115.13	115.24	233508
11/14/2016	10:21 AM	115.11	115.275	115.07	115.24	202627
11/14/2016	10:22 AM	115.1375	115.15	115.1	115.12	181934
11/14/2016	10:23 AM	115.189	115.2	115.11	115.14	79664
11/14/2016	10:24 AM	115.2	115.25	115.1636	115.18	59447
11/14/2016	10:25 AM	115.21	115.25	115.19	115.19	88361
11/14/2016	10:26 AM	115.07	115.24	115.06	115.2	273988
11/14/2016	10:27 AM	114.9	115.08	114.9	115.08	154705
11/14/2016	10:28 AM	114.985	115	114.83	114.91	115860
11/14/2016	10:29 AM	114.95	115.0059	114.931	114.9863	49726
11/14/2016	10:30 AM	114.98	115.02	114.95	114.95	43006
11/14/2016	10:31 AM	115.0037	115.04	114.96	115	145444
11/14/2016	10:32 AM	115.055	115.07	114.995	115.01	123961
11/14/2016	10:33 AM	114.8701	115.09	114.87	115.05	89117
11/14/2016	10:34 AM	114.89	114.95	114.82	114.88	135517
11/14/2016	10:35 AM	114.7675	114.89	114.731	114.89	177715
11/14/2016	10:36 AM	114.91	115	114.765	114.77	93837
11/14/2016	10:37 AM	115.0356	115.07	114.89	114.91	101196
11/14/2016	10:38 AM	115.031	115.075	115.001	115.03	86746
11/14/2016	10:39 AM	114.87	115.04	114.87	115.04	73269
11/14/2016	10:40 AM	114.86	114.88	114.81	114.87	53530
11/14/2016	10:41 AM	114.86	114.92	114.86	114.8699	44678
11/14/2016	10:42 AM	114.83	114.89	114.79	114.86	68169
11/14/2016	10:43 AM	114.75	114.831	114.74	114.831	207511
11/14/2016	10:44 AM	114.78	114.81	114.74	114.744	160016
11/14/2016	10:45 AM	114.77	114.82	114.765	114.79	94892
11/14/2016	10:46 AM	114.83	114.8375	114.64	114.76	245460
11/14/2016	10:47 AM	114.725	114.84	114.72	114.83	114116
11/14/2016	10:48 AM	114.71	114.76	114.67	114.73	228892
11/14/2016	10:49 AM	114.61	114.7108	114.59	114.71	275606
11/14/2016	10:50 AM	114.648	114.72	114.61	114.61	292342
11/14/2016	10:51 AM	114.63	114.66	114.6	114.64	109065
11/14/2016	10:52 AM	114.71	114.73	114.6235	114.63	108513
11/14/2016	10:53 AM	114.63	114.76	114.61	114.74	116388
11/14/2016	10:54 AM	114.74	114.74	114.65	114.65	77279
11/14/2016	10:55 AM	114.57	114.74	114.57	114.74	106206
11/14/2016	10:56 AM	114.583	114.61	114.54	114.57	140015
11/14/2016	10:57 AM	114.55	114.59	114.47	114.58	120769
11/14/2016	10:58 AM	114.48	114.55	114.47	114.54	168972
11/14/2016	10:59 AM	114.469	114.5	114.42	114.47	83488
11/14/2016	11:00 AM	114.395	114.46	114.36	114.46	120120
11/14/2016	11:01 AM	114.35	114.3899	114.33	114.38	210394
11/14/2016	11:02 AM	114.254	114.35	114.24	114.35	120189
11/14/2016	11:03 AM	114.315	114.32	114.19	114.26	225825
11/14/2016	11:04 AM	114.3	114.35	114.26	114.32	337676
11/14/2016	11:05 AM	114.27	114.31	114.24	114.3	91075
11/14/2016	11:06 AM	114.22	114.261	114.16	114.261	114942
11/14/2016	11:07 AM	114.2	114.23	114.13	114.22	103715
11/14/2016	11:08 AM	114.09	114.208	114.03	114.2	269328
11/14/2016	11:09 AM	114.23	114.24	114.06	114.08	351273
11/14/2016	11:10 AM	114.2799	114.33	114.22	114.221	83550
11/14/2016	11:11 AM	114.3792	114.41	114.271	114.275	50614
11/14/2016	11:12 AM	114.4	114.43	114.34	114.385	63670
11/14/2016	11:13 AM	114.41	114.42	114.36	114.39	88432
11/14/2016	11:14 AM	114.3767	114.42	114.37	114.4	30716
11/14/2016	11:15 AM	114.44	114.45	114.36	114.36	80682
11/14/2016	11:16 AM	114.52	114.56	114.44	114.44	118344
11/14/2016	11:17 AM	114.61	114.615	114.52	114.54	82348
11/14/2016	11:18 AM	114.65	114.69	114.61	114.62	248184
11/14/2016	11:19 AM	114.69	114.72	114.64	114.64	159596
11/14/2016	11:20 AM	114.75	114.799	114.68	114.68	292577
11/14/2016	11:21 AM	114.7	114.7607	114.69	114.75	57797
11/14/2016	11:22 AM	114.6619	114.69	114.61	114.69	141742
11/14/2016	11:23 AM	114.73	114.75	114.67	114.67	94282
11/14/2016	11:24 AM	114.75	114.7692	114.73	114.73	58371
11/14/2016	11:25 AM	114.68	114.75	114.635	114.75	54121
11/14/2016	11:26 AM	114.5601	114.7	114.56	114.69	40356
11/14/2016	11:27 AM	114.54	114.62	114.52	114.5585	39168
11/14/2016	11:28 AM	114.51	114.575	114.49	114.54	49012
11/14/2016	11:29 AM	114.49	114.53	114.49	114.51	20791
11/14/2016	11:30 AM	114.47	114.55	114.47	114.5	36980
11/14/2016	11:31 AM	114.52	114.52	114.4499	114.47	49540
11/14/2016	11:32 AM	114.405	114.54	114.401	114.53	41685
11/14/2016	11:33 AM	114.48	114.5	114.42	114.42	152558
11/14/2016	11:34 AM	114.385	114.5	114.38	114.48	55821
11/14/2016	11:35 AM	114.39	114.47	114.37	114.38	43138
11/14/2016	11:36 AM	114.53	114.53	114.38	114.39	115853
11/14/2016	11:37 AM	114.64	114.64	114.51	114.535	160069
11/14/2016	11:38 AM	114.63	114.66	114.59	114.65	105868
11/14/2016	11:39 AM	114.66	114.67	114.59	114.62	62424
11/14/2016	11:40 AM	114.58	114.66	114.58	114.66	33032
11/14/2016	11:41 AM	114.58	114.609	114.56	114.58	20603
11/14/2016	11:42 AM	114.46	114.58	114.46	114.58	73254
11/14/2016	11:43 AM	114.45	114.5	114.44	114.47	17704
11/14/2016	11:44 AM	114.4701	114.4701	114.415	114.45	36677
11/14/2016	11:45 AM	114.555	114.56	114.48	114.48	29412
11/14/2016	11:46 AM	114.48	114.55	114.44	114.54	114562
11/14/2016	11:47 AM	114.58	114.58	114.47	114.48	68905
11/14/2016	11:48 AM	114.72	114.73	114.57	114.58	133111
11/14/2016	11:49 AM	114.74	114.76	114.68	114.72	47949
11/14/2016	11:50 AM	114.73	114.765	114.7	114.75	44607
11/14/2016	11:51 AM	114.71	114.7434	114.69	114.74	35244
11/14/2016	11:52 AM	114.78	114.79	114.68	114.72	42755
11/14/2016	11:53 AM	114.75	114.85	114.75	114.79	69724
11/14/2016	11:54 AM	114.72	114.76	114.67	114.7541	77303
11/14/2016	11:55 AM	114.69	114.73	114.67	114.71	26025
11/14/2016	11:56 AM	114.69	114.71	114.67	114.689	15530
11/14/2016	11:57 AM	114.68	114.71	114.68	114.7	8137
11/14/2016	11:58 AM	114.65	114.71	114.63	114.69	43247
11/14/2016	11:59 AM	114.6	114.64	114.55	114.64	93092
11/14/2016	12:00 PM	114.63	114.65	114.55	114.59	45051
11/14/2016	12:01 PM	114.66	114.7	114.63	114.64	37654
11/14/2016	12:02 PM	114.58	114.67	114.58	114.6601	20468
11/14/2016	12:03 PM	114.56	114.6	114.55	114.58	37118
11/14/2016	12:04 PM	114.56	114.6	114.56	114.56	28189
11/14/2016	12:05 PM	114.57	114.61	114.56	114.57	78638
11/14/2016	12:06 PM	114.62	114.6369	114.57	114.57	37737
11/14/2016	12:07 PM	114.67	114.67	114.63	114.64	22621
11/14/2016	12:08 PM	114.53	114.68	114.5174	114.67	65769
11/14/2016	12:09 PM	114.5	114.53	114.48	114.53	22451
11/14/2016	12:10 PM	114.5311	114.5311	114.5	114.51	20028
11/14/2016	12:11 PM	114.465	114.54	114.46	114.54	26311
11/14/2016	12:12 PM	114.5	114.5	114.44	114.47	29399
11/14/2016	12:13 PM	114.51	114.54	114.48	114.505	49299
11/14/2016	12:14 PM	114.46	114.51	114.45	114.51	17149
11/14/2016	12:15 PM	114.51	114.52	114.45	114.46	27996
11/14/2016	12:16 PM	114.43	114.5193	114.41	114.51	29051
11/14/2016	12:17 PM	114.39	114.43	114.37	114.42	82536
11/14/2016	12:18 PM	114.405	114.41	114.37	114.39	71985
11/14/2016	12:19 PM	114.42	114.43	114.4	114.41	36834
11/14/2016	12:20 PM	114.475	114.505	114.4142	114.42	123371
11/14/2016	12:21 PM	114.425	114.47	114.41	114.47	67380
11/14/2016	12:22 PM	114.43	114.44	114.4	114.43	39593
11/14/2016	12:23 PM	114.4552	114.47	114.435	114.435	30684
11/14/2016	12:24 PM	114.4	114.46	114.38	114.46	39117
11/14/2016	12:25 PM	114.33	114.4	114.31	114.39	87133
11/14/2016	12:26 PM	114.29	114.3401	114.29	114.34	37247
11/14/2016	12:27 PM	114.25	114.29	114.2331	114.29	43699
11/14/2016	12:28 PM	114.2781	114.285	114.24	114.24	32267
11/14/2016	12:29 PM	114.3	114.3299	114.28	114.28	15455
11/14/2016	12:30 PM	114.26	114.32	114.25	114.3	44071
11/14/2016	12:31 PM	114.26	114.26	114.231	114.25	13810
11/14/2016	12:32 PM	114.36	114.36	114.245	114.25	45648
11/14/2016	12:33 PM	114.34	114.36	114.325	114.35	32128
11/14/2016	12:34 PM	114.24	114.34	114.22	114.34	49107
11/14/2016	12:35 PM	114.24	114.2801	114.22	114.228	22229
11/14/2016	12:36 PM	114.247	114.26	114.22	114.24	21988
11/14/2016	12:37 PM	114.265	114.27	114.24	114.25	11790
11/14/2016	12:38 PM	114.17	114.27	114.17	114.27	40554
11/14/2016	12:39 PM	114.25	114.25	114.13	114.16	67868
11/14/2016	12:40 PM	114.36	114.36	114.24	114.26	28221
11/14/2016	12:41 PM	114.37	114.421	114.36	114.36	177770
11/14/2016	12:42 PM	114.32	114.37	114.32	114.37	23033
11/14/2016	12:43 PM	114.27	114.32	114.24	114.32	83338
11/14/2016	12:44 PM	114.23	114.2816	114.19	114.28	61340
11/14/2016	12:45 PM	114.21	114.26	114.17	114.23	80877
11/14/2016	12:46 PM	114.1833	114.23	114.17	114.21	29158
11/14/2016	12:47 PM	114.26	114.3	114.19	114.2	30271
11/14/2016	12:48 PM	114.386	114.42	114.24	114.26	112534
11/14/2016	12:49 PM	114.36	114.385	114.3	114.385	32384
11/14/2016	12:50 PM	114.31	114.38	114.31	114.35	23336
11/14/2016	12:51 PM	114.374	114.41	114.31	114.31	39212
11/14/2016	12:52 PM	114.41	114.45	114.3585	114.38	32369
11/14/2016	12:53 PM	114.46	114.48	114.41	114.41	18625
11/14/2016	12:54 PM	114.34	114.45	114.32	114.45	22779
11/14/2016	12:55 PM	114.34	114.37	114.33	114.35	60208
11/14/2016	12:56 PM	114.3032	114.34	114.29	114.34	68109
11/14/2016	12:57 PM	114.36	114.4	114.31	114.32	81841
11/14/2016	12:58 PM	114.47	114.47	114.34	114.35	34226
11/14/2016	12:59 PM	114.52	114.54	114.4	114.46	107578
11/14/2016	1:00 PM	114.58	114.61	114.51	114.51	27069
11/14/2016	1:01 PM	114.57	114.605	114.52	114.5793	49763
11/14/2016	1:02 PM	114.5638	114.61	114.55	114.57	28198
11/14/2016	1:03 PM	114.56	114.58	114.55	114.56	14567
11/14/2016	1:04 PM	114.6	114.61	114.56	114.58	123164
11/14/2016	1:05 PM	114.55	114.6	114.54	114.6	103878
11/14/2016	1:06 PM	114.53	114.55	114.5	114.55	30022
11/14/2016	1:07 PM	114.56	114.58	114.5	114.5258	51598
11/14/2016	1:08 PM	114.66	114.675	114.57	114.57	88575
11/14/2016	1:09 PM	114.71	114.74	114.6533	114.66	67656
11/14/2016	1:10 PM	114.76	114.76	114.69	114.7	35361
11/14/2016	1:11 PM	114.7262	114.785	114.71	114.77	28338
11/14/2016	1:12 PM	114.73	114.75	114.7	114.72	19672
11/14/2016	1:13 PM	114.731	114.74	114.7	114.73	30991
11/14/2016	1:14 PM	114.74	114.75	114.71	114.73	16593
11/14/2016	1:15 PM	114.78	114.78	114.725	114.73	23977
11/14/2016	1:16 PM	114.88	114.88	114.766	114.79	54635
11/14/2016	1:17 PM	114.8	114.9	114.78	114.87	118038
11/14/2016	1:18 PM	114.781	114.82	114.76	114.79	43063
11/14/2016	1:19 PM	114.79	114.82	114.78	114.8	21198
11/14/2016	1:20 PM	114.81	114.81	114.74	114.78	25539
11/14/2016	1:21 PM	114.81	114.8396	114.78	114.81	26252
11/14/2016	1:22 PM	114.81	114.831	114.79	114.82	21865
11/14/2016	1:23 PM	114.84	114.86	114.79	114.8	74341
11/14/2016	1:24 PM	114.77	114.84	114.77	114.84	40110
11/14/2016	1:25 PM	114.74	114.78	114.74	114.78	20221
11/14/2016	1:26 PM	114.7	114.75	114.68	114.75	25614
11/14/2016	1:27 PM	114.7	114.71	114.67	114.71	23753
11/14/2016	1:28 PM	114.7337	114.74	114.684	114.71	14773
11/14/2016	1:29 PM	114.84	114.8411	114.7474	114.75	16433
11/14/2016	1:30 PM	114.88	114.889	114.83	114.8305	68893
11/14/2016	1:31 PM	115.0699	115.08	114.8665	114.88	119779
11/14/2016	1:32 PM	115.02	115.14	115.02	115.07	118017
11/14/2016	1:33 PM	114.94	115.02	114.895	115.02	95234
11/14/2016	1:34 PM	114.98	115.01	114.93	114.95	113330
11/14/2016	1:35 PM	114.97	115.0171	114.94	114.99	93636
11/14/2016	1:36 PM	115.08	115.08	114.97	114.98	34640
11/14/2016	1:37 PM	115.09	115.09	115.04	115.08	58690
11/14/2016	1:38 PM	115.1205	115.1272	115.04	115.09	40673
11/14/2016	1:39 PM	115.08	115.13	115.07	115.13	44498
11/14/2016	1:40 PM	115.05	115.1	115.03	115.08	17523
11/14/2016	1:41 PM	114.9954	115.05	114.97	115.05	19729
11/14/2016	1:42 PM	114.99	115.01	114.98	115	25921
11/14/2016	1:43 PM	114.87	114.999	114.87	114.995	24946
11/14/2016	1:44 PM	114.88	114.9	114.87	114.87	29780
11/14/2016	1:45 PM	114.868	114.9	114.8301	114.87	21745
11/14/2016	1:46 PM	114.82	114.88	114.76	114.87	40052
11/14/2016	1:47 PM	114.82	114.85	114.79	114.82	18007
11/14/2016	1:48 PM	114.7407	114.84	114.74	114.83	36308
11/14/2016	1:49 PM	114.68	114.77	114.68	114.75	40847
11/14/2016	1:50 PM	114.74	114.74	114.64	114.6838	39838
11/14/2016	1:51 PM	114.706	114.75	114.706	114.74	14912
11/14/2016	1:52 PM	114.673	114.74	114.66	114.7	23098
11/14/2016	1:53 PM	114.77	114.78	114.66	114.6708	78983
11/14/2016	1:54 PM	114.73	114.77	114.71	114.77	10051
11/14/2016	1:55 PM	114.79	114.8099	114.73	114.73	24347
11/14/2016	1:56 PM	114.8273	114.84	114.78	114.79	98313
11/14/2016	1:57 PM	114.62	114.82	114.6	114.82	71336
11/14/2016	1:58 PM	114.63	114.69	114.6	114.62	31125
11/14/2016	1:59 PM	114.65	114.67	114.63	114.64	6840
11/14/2016	2:00 PM	114.68	114.7	114.63	114.65	16748
11/14/2016	2:01 PM	114.66	114.7	114.65	114.68	17119
11/14/2016	2:02 PM	114.68	114.719	114.67	114.67	17740
11/14/2016	2:03 PM	114.715	114.73	114.68	114.68	18743
11/14/2016	2:04 PM	114.7401	114.79	114.72	114.72	25065
11/14/2016	2:05 PM	114.69	114.75	114.68	114.74	20571
11/14/2016	2:06 PM	114.72	114.725	114.67	114.69	13274
11/14/2016	2:07 PM	114.7	114.74	114.68	114.739	17638
11/14/2016	2:08 PM	114.643	114.72	114.63	114.7	27541
11/14/2016	2:09 PM	114.69	114.73	114.65	114.65	14802
11/14/2016	2:10 PM	114.74	114.76	114.7	114.7	23142
11/14/2016	2:11 PM	114.7199	114.76	114.7199	114.73	33214
11/14/2016	2:12 PM	114.745	114.75	114.71	114.72	16186
11/14/2016	2:13 PM	114.73	114.769	114.72	114.755	50913
11/14/2016	2:14 PM	114.72	114.74	114.7	114.73	13803
11/14/2016	2:15 PM	114.77	114.78	114.7	114.72	24534
11/14/2016	2:16 PM	114.72	114.79	114.72	114.79	21347
11/14/2016	2:17 PM	114.8	114.8064	114.72	114.72	14001
11/14/2016	2:18 PM	114.8501	114.86	114.79	114.79	19986
11/14/2016	2:19 PM	114.79	114.88	114.79	114.8662	23766
11/14/2016	2:20 PM	114.75	114.79	114.73	114.79	20518
11/14/2016	2:21 PM	114.69	114.74	114.66	114.74	31258
11/14/2016	2:22 PM	114.7	114.71	114.68	114.7	9347
11/14/2016	2:23 PM	114.73	114.74	114.68	114.6935	28227
11/14/2016	2:24 PM	114.76	114.77	114.71	114.74	20454
11/14/2016	2:25 PM	114.73	114.8	114.73	114.76	25415
11/14/2016	2:26 PM	114.7142	114.77	114.7142	114.74	13918
11/14/2016	2:27 PM	114.68	114.72	114.68	114.72	28682
11/14/2016	2:28 PM	114.7503	114.76	114.69	114.69	32190
11/14/2016	2:29 PM	114.79	114.805	114.75	114.76	33685
11/14/2016	2:30 PM	114.73	114.78	114.72	114.78	47358
11/14/2016	2:31 PM	114.76	114.8	114.74	114.74	24098
11/14/2016	2:32 PM	114.75	114.78	114.73	114.76	9543
11/14/2016	2:33 PM	114.68	114.75	114.66	114.75	24827
11/14/2016	2:34 PM	114.66	114.6831	114.65	114.68	49617
11/14/2016	2:35 PM	114.67	114.699	114.6	114.65	27091
11/14/2016	2:36 PM	114.68	114.68	114.64	114.655	41725
11/14/2016	2:37 PM	114.6799	114.7	114.64	114.67	7677
11/14/2016	2:38 PM	114.6965	114.72	114.6773	114.68	55177
11/14/2016	2:39 PM	114.66	114.71	114.64	114.71	58260
11/14/2016	2:40 PM	114.6201	114.66	114.6	114.66	34582
11/14/2016	2:41 PM	114.65	114.6681	114.62	114.63	13608
11/14/2016	2:42 PM	114.72	114.72	114.65	114.65	29218
11/14/2016	2:43 PM	114.68	114.71	114.67	114.71	20164
11/14/2016	2:44 PM	114.51	114.69	114.49	114.68	80109
11/14/2016	2:45 PM	114.55	114.56	114.5035	114.51	44419
11/14/2016	2:46 PM	114.61	114.64	114.53	114.555	63098
11/14/2016	2:47 PM	114.67	114.69	114.61	114.62	43230
11/14/2016	2:48 PM	114.805	114.805	114.67	114.67	134086
11/14/2016	2:49 PM	114.789	114.8	114.75	114.8	45051
11/14/2016	2:50 PM	114.85	114.85	114.746	114.79	23117
11/14/2016	2:51 PM	114.85	114.87	114.8	114.83	56303
11/14/2016	2:52 PM	114.81	114.85	114.8	114.8434	38243
11/14/2016	2:53 PM	114.9	114.91	114.81	114.81	76309
11/14/2016	2:54 PM	114.88	114.92	114.87	114.9	49862
11/14/2016	2:55 PM	114.84	114.875	114.82	114.874	59551
11/14/2016	2:56 PM	114.94	114.94	114.83	114.83	31468
11/14/2016	2:57 PM	115.02	115.06	114.92	114.93	76524
11/14/2016	2:58 PM	114.9634	115.02	114.9301	115.01	41979
11/14/2016	2:59 PM	114.99	115.032	114.955	114.975	36187
11/14/2016	3:00 PM	115.08	115.091	115	115	47027
11/14/2016	3:01 PM	114.97	115.08	114.94	115.08	62098
11/14/2016	3:02 PM	114.99	115.01	114.98	114.98	24240
11/14/2016	3:03 PM	115.1	115.1	115	115	68103
11/14/2016	3:04 PM	115.07	115.1301	115.06	115.11	50267
11/14/2016	3:05 PM	115.01	115.0836	115.01	115.0782	23422
11/14/2016	3:06 PM	114.95	115.005	114.95	115.005	53637
11/14/2016	3:07 PM	114.99	114.9962	114.96	114.96	13890
11/14/2016	3:08 PM	114.9	115	114.8901	115	128805
11/14/2016	3:09 PM	114.92	114.96	114.9046	114.9095	40944
11/14/2016	3:10 PM	114.94	114.95	114.91	114.91	21653
11/14/2016	3:11 PM	114.98	115	114.92	114.94	14914
11/14/2016	3:12 PM	114.99	115	114.9727	114.99	24306
11/14/2016	3:13 PM	114.95	114.99	114.95	114.98	13416
11/14/2016	3:14 PM	114.97	115	114.94	114.955	22600
11/14/2016	3:15 PM	114.97	115	114.96	114.965	12833
11/14/2016	3:16 PM	114.97	115.01	114.97	114.98	16192
11/14/2016	3:17 PM	115.01	115.035	114.97	114.98	24858
11/14/2016	3:18 PM	115.035	115.04	114.99	115	10074
11/14/2016	3:19 PM	114.96	115.0358	114.94	115.0358	21529
11/14/2016	3:20 PM	114.9932	115.02	114.96	114.97	65489
11/14/2016	3:21 PM	114.95	115	114.94	114.995	22629
11/14/2016	3:22 PM	114.935	114.97	114.93	114.94	23228
11/14/2016	3:23 PM	114.95	114.96	114.93	114.94	19957
11/14/2016	3:24 PM	114.93	114.955	114.92	114.9301	17377
11/14/2016	3:25 PM	114.91	114.93	114.9	114.93	32279
11/14/2016	3:26 PM	114.8705	114.92	114.85	114.911	30990
11/14/2016	3:27 PM	114.87	114.89	114.84	114.87	49099
11/14/2016	3:28 PM	114.885	114.9	114.86	114.86	15803
11/14/2016	3:29 PM	114.8725	114.9048	114.87	114.89	16545
11/14/2016	3:30 PM	114.89	114.895	114.85	114.87	14702
11/14/2016	3:31 PM	114.98	114.98	114.895	114.895	27722
11/14/2016	3:32 PM	114.948	114.971	114.94	114.97	21633
11/14/2016	3:33 PM	114.95	114.996	114.94	114.94	14346
11/14/2016	3:34 PM	114.96	114.98	114.94	114.94	17165
11/14/2016	3:35 PM	114.94	114.96	114.94	114.96	10246
11/14/2016	3:36 PM	114.84	114.94	114.83	114.94	36992
11/14/2016	3:37 PM	114.86	114.874	114.8381	114.85	9648
11/14/2016	3:38 PM	114.87	114.88	114.83	114.86	19789
11/14/2016	3:39 PM	114.845	114.875	114.83	114.87	23234
11/14/2016	3:40 PM	114.8	114.84	114.78	114.84	27002
11/14/2016	3:41 PM	114.725	114.795	114.71	114.79	50989
11/14/2016	3:42 PM	114.67	114.73	114.63	114.73	65686
11/14/2016	3:43 PM	114.59	114.69	114.59	114.68	84332
11/14/2016	3:44 PM	114.6	114.615	114.52	114.59	54919
11/14/2016	3:45 PM	114.62	114.65	114.59	114.59	162713
11/14/2016	3:46 PM	114.56	114.628	114.54	114.628	124297
11/14/2016	3:47 PM	114.62	114.62	114.55	114.56	48571
11/14/2016	3:48 PM	114.69	114.705	114.61	114.62	60225
11/14/2016	3:49 PM	114.6501	114.68	114.63	114.68	64792
11/14/2016	3:50 PM	114.59	114.68	114.59	114.65	105302
11/14/2016	3:51 PM	114.655	114.67	114.6	114.6	89510
11/14/2016	3:52 PM	114.65	114.67	114.63	114.66	67163
11/14/2016	3:53 PM	114.665	114.68	114.64	114.66	51765
11/14/2016	3:54 PM	114.61	114.67	114.61	114.67	243962
11/14/2016	3:55 PM	114.62	114.645	114.61	114.61	60931
11/14/2016	3:56 PM	114.655	114.66	114.615	114.62	101394
11/14/2016	3:57 PM	114.675	114.69	114.64	114.65	74339
11/14/2016	3:58 PM	114.67	114.69	114.66	114.68	62706
11/14/2016	3:59 PM	114.64	114.71	114.64	114.68	123507
11/14/2016	4:00 PM	114.63	114.69	114.6	114.6401	919672
11/15/2016	9:31 AM	115.55	115.58	115.39	115.48	297180
11/15/2016	9:32 AM	115.41	115.54	115.33	115.54	216927
11/15/2016	9:33 AM	115.42	115.475	115.36	115.41	326353
11/15/2016	9:34 AM	115.46	115.51	115.41	115.42	173593
11/15/2016	9:35 AM	115.42	115.47	115.36	115.4507	132415
11/15/2016	9:36 AM	115.51	115.5374	115.43	115.43	108804
11/15/2016	9:37 AM	115.79	115.8	115.5299	115.5299	218961
11/15/2016	9:38 AM	115.8242	115.85	115.78	115.78	228887
11/15/2016	9:39 AM	115.75	115.835	115.7041	115.83	140519
11/15/2016	9:40 AM	115.82	115.84	115.75	115.76	125448
11/15/2016	9:41 AM	115.8592	115.88	115.79	115.8248	181034
11/15/2016	9:42 AM	115.93	115.9899	115.87	115.87	131498
11/15/2016	9:43 AM	115.9323	115.96	115.88	115.95	89446
11/15/2016	9:44 AM	115.87	115.95	115.85	115.94	128816
11/15/2016	9:45 AM	115.81	115.88	115.73	115.87	225489
11/15/2016	9:46 AM	115.74	115.81	115.66	115.8	121768
11/15/2016	9:47 AM	115.75	115.77	115.66	115.74	65024
11/15/2016	9:48 AM	115.79	115.79	115.7	115.75	52263
11/15/2016	9:49 AM	115.83	115.87	115.7558	115.7974	81732
11/15/2016	9:50 AM	115.7	115.8529	115.69	115.83	88406
11/15/2016	9:51 AM	115.77	115.77	115.68	115.68	36438
11/15/2016	9:52 AM	115.8	115.83	115.7665	115.78	53445
11/15/2016	9:53 AM	115.84	115.8645	115.81	115.81	91682
11/15/2016	9:54 AM	115.87	115.9	115.8	115.8468	128904
11/15/2016	9:55 AM	115.88	115.9	115.85	115.8699	71833
11/15/2016	9:56 AM	115.89	115.89	115.85	115.88	77399
11/15/2016	9:57 AM	115.9182	115.9583	115.89	115.89	108461
11/15/2016	9:58 AM	115.8592	115.92	115.8136	115.92	208102
11/15/2016	9:59 AM	115.86	115.86	115.79	115.85	95717
11/15/2016	10:00 AM	115.97	115.98	115.83	115.85	79390
11/15/2016	10:01 AM	116.015	116.02	115.94	115.97	115095
11/15/2016	10:02 AM	116.09	116.12	116.02	116.02	92901
11/15/2016	10:03 AM	116.12	116.14	116.07	116.0959	141808
11/15/2016	10:04 AM	116.22	116.22	116.11	116.12	165249
11/15/2016	10:05 AM	116.195	116.23	116.17	116.225	195973
11/15/2016	10:06 AM	116.2572	116.26	116.18	116.19	114442
11/15/2016	10:07 AM	116.23	116.31	116.2	116.25	160718
11/15/2016	10:08 AM	116.27	116.29	116.24	116.24	111783
11/15/2016	10:09 AM	116.28	116.295	116.23	116.27	154172
11/15/2016	10:10 AM	116.36	116.36	116.27	116.27	60226
11/15/2016	10:11 AM	116.53	116.55	116.3606	116.37	240694
11/15/2016	10:12 AM	116.45	116.53	116.45	116.53	105170
11/15/2016	10:13 AM	116.49	116.5	116.45	116.45	56184
11/15/2016	10:14 AM	116.47	116.5	116.44	116.485	55006
11/15/2016	10:15 AM	116.395	116.47	116.379	116.47	51885
11/15/2016	10:16 AM	116.36	116.4199	116.35	116.4	218494
11/15/2016	10:17 AM	116.43	116.43	116.36	116.36	208222
11/15/2016	10:18 AM	116.48	116.5333	116.43	116.43	139362
11/15/2016	10:19 AM	116.41	116.49	116.41	116.48	45057
11/15/2016	10:20 AM	116.3948	116.42	116.35	116.41	75159
11/15/2016	10:21 AM	116.39	116.4181	116.38	116.4	40333
11/15/2016	10:22 AM	116.3652	116.39	116.36	116.39	37893
11/15/2016	10:23 AM	116.29	116.36	116.27	116.36	66588
11/15/2016	10:24 AM	116.37	116.3752	116.29	116.29	35971
11/15/2016	10:25 AM	116.42	116.46	116.37	116.38	56166
11/15/2016	10:26 AM	116.3999	116.44	116.3927	116.42	79959
11/15/2016	10:27 AM	116.36	116.422	116.36	116.41	33908
11/15/2016	10:28 AM	116.3	116.39	116.28	116.37	33133
11/15/2016	10:29 AM	116.19	116.29	116.185	116.29	95537
11/15/2016	10:30 AM	116.25	116.26	116.17	116.185	334289
11/15/2016	10:31 AM	116.2	116.27	116.2	116.26	443990
11/15/2016	10:32 AM	116.2	116.22	116.091	116.2	147898
11/15/2016	10:33 AM	116.165	116.23	116.1301	116.2	343681
11/15/2016	10:34 AM	116.13	116.17	116.095	116.16	340157
11/15/2016	10:35 AM	116.12	116.1481	116.1111	116.12	40611
11/15/2016	10:36 AM	116.09	116.16	116.07	116.13	74076
11/15/2016	10:37 AM	116.1631	116.2049	116.09	116.11	60998
11/15/2016	10:38 AM	116.16	116.18	116.135	116.16	246212
11/15/2016	10:39 AM	116.12	116.1753	116.11	116.17	25028
11/15/2016	10:40 AM	116.07	116.115	116.07	116.11	77940
11/15/2016	10:41 AM	116.06	116.08	116.05	116.07	210783
11/15/2016	10:42 AM	116	116.07	116	116.07	93314
11/15/2016	10:43 AM	116.04	116.04	115.99	116.009	30787
11/15/2016	10:44 AM	116.06	116.06	116.02	116.04	17529
11/15/2016	10:45 AM	116.05	116.0799	116.03	116.05	33144
11/15/2016	10:46 AM	116.08	116.08	116.04	116.0553	26818
11/15/2016	10:47 AM	116.1399	116.1399	116.0699	116.08	51553
11/15/2016	10:48 AM	116.0833	116.15	116.055	116.14	65755
11/15/2016	10:49 AM	116.01	116.0875	115.98	116.08	64349
11/15/2016	10:50 AM	116.06	116.07	116.01	116.01	19833
11/15/2016	10:51 AM	115.99	116.09	115.98	116.06	37815
11/15/2016	10:52 AM	116.01	116.01	115.97	115.985	25227
11/15/2016	10:53 AM	115.94	116.03	115.93	116.02	89567
11/15/2016	10:54 AM	115.92	115.95	115.91	115.95	78175
11/15/2016	10:55 AM	115.96	115.97	115.87	115.91	83393
11/15/2016	10:56 AM	116.025	116.03	115.96	115.96	38261
11/15/2016	10:57 AM	116.07	116.07	115.999	116.025	101739
11/15/2016	10:58 AM	116.01	116.08	116.01	116.065	49841
11/15/2016	10:59 AM	116.05	116.0561	116	116.02	29892
11/15/2016	11:00 AM	116.13	116.13	116.03	116.04	63537
11/15/2016	11:01 AM	116.095	116.14	116.0632	116.14	38868
11/15/2016	11:02 AM	116.15	116.15	116.09	116.096	192895
11/15/2016	11:03 AM	116.1	116.16	116.0916	116.15	107877
11/15/2016	11:04 AM	116.06	116.13	116.06	116.1	45406
11/15/2016	11:05 AM	116.11	116.12	116.06	116.07	13115
11/15/2016	11:06 AM	116.15	116.1807	116.1167	116.12	47303
11/15/2016	11:07 AM	116.16	116.19	116.13	116.156	53785
11/15/2016	11:08 AM	116.13	116.16	116.09	116.16	33258
11/15/2016	11:09 AM	116.12	116.16	116.09	116.14	17667
11/15/2016	11:10 AM	116.12	116.12	116.07	116.11	23317
11/15/2016	11:11 AM	116.11	116.13	116.09	116.12	12127
11/15/2016	11:12 AM	116.07	116.1058	116.07	116.1	10306
11/15/2016	11:13 AM	116	116.07	116	116.07	37097
11/15/2016	11:14 AM	116.02	116.021	115.96	116.021	41994
11/15/2016	11:15 AM	115.97	116.01	115.95	116.01	45000
11/15/2016	11:16 AM	116.0215	116.03	115.965	115.98	45729
11/15/2016	11:17 AM	116.14	116.16	116.03	116.03	223464
11/15/2016	11:18 AM	116.11	116.16	116.0965	116.15	73825
11/15/2016	11:19 AM	116.08	116.12	116.06	116.1	101877
11/15/2016	11:20 AM	116.07	116.1	116.06	116.09	9987
11/15/2016	11:21 AM	116.07	116.09	116.06	116.0735	27654
11/15/2016	11:22 AM	116.07	116.07	116.005	116.066	66154
11/15/2016	11:23 AM	116.09	116.09	116.05	116.078	88538
11/15/2016	11:24 AM	116.22	116.24	116.0901	116.0901	200320
11/15/2016	11:25 AM	116.2466	116.28	116.22	116.22	73403
11/15/2016	11:26 AM	116.18	116.24	116.17	116.24	18597
11/15/2016	11:27 AM	116.14	116.19	116.14	116.18	15599
11/15/2016	11:28 AM	116.125	116.16	116.11	116.15	15583
11/15/2016	11:29 AM	116.08	116.14	116.06	116.12	27227
11/15/2016	11:30 AM	116.08	116.11	116.07	116.09	14783
11/15/2016	11:31 AM	116.08	116.11	116.0765	116.09	14512
11/15/2016	11:32 AM	116.08	116.11	116.07	116.07	14147
11/15/2016	11:33 AM	116.1107	116.12	116.0401	116.07	18095
11/15/2016	11:34 AM	116.11	116.12	116.09	116.1175	6322
11/15/2016	11:35 AM	116.1	116.119	116.09	116.119	25918
11/15/2016	11:36 AM	116.09	116.11	116.06	116.1	42785
11/15/2016	11:37 AM	116.14	116.171	116.09	116.09	27673
11/15/2016	11:38 AM	116.16	116.161	116.13	116.13	9562
11/15/2016	11:39 AM	116.155	116.16	116.12	116.15	18714
11/15/2016	11:40 AM	116.12	116.17	116.11	116.1553	11727
11/15/2016	11:41 AM	116.09	116.14	116.09	116.11	8856
11/15/2016	11:42 AM	116.11	116.13	116.09	116.0995	9183
11/15/2016	11:43 AM	116.11	116.119	116.086	116.119	11919
11/15/2016	11:44 AM	116.101	116.1157	116.09	116.11	13999
11/15/2016	11:45 AM	116.0811	116.14	116.0811	116.11	7453
11/15/2016	11:46 AM	116.1	116.14	116.08	116.09	25348
11/15/2016	11:47 AM	116.02	116.09	116	116.09	47555
11/15/2016	11:48 AM	116.03	116.06	116.02	116.02	21492
11/15/2016	11:49 AM	116	116.059	115.98	116.04	38179
11/15/2016	11:50 AM	116.05	116.05	115.99	115.99	24997
11/15/2016	11:51 AM	116.04	116.065	116.03	116.05	34138
11/15/2016	11:52 AM	116.05	116.07	116.035	116.04	50337
11/15/2016	11:53 AM	116.06	116.08	116.04	116.045	221184
11/15/2016	11:54 AM	116.0997	116.1	116.0499	116.0697	72659
11/15/2016	11:55 AM	116.13	116.175	116.0963	116.0963	56553
11/15/2016	11:56 AM	116.11	116.14	116.11	116.13	38381
11/15/2016	11:57 AM	116.13	116.14	116.1	116.1	62297
11/15/2016	11:58 AM	116.116	116.16	116.11	116.14	42920
11/15/2016	11:59 AM	116.095	116.13	116.095	116.12	18389
11/15/2016	12:00 PM	116.05	116.1	116.05	116.1	25474
11/15/2016	12:01 PM	115.98	116.0452	115.96	116.0452	118594
11/15/2016	12:02 PM	115.98	116.0261	115.97	115.99	31909
11/15/2016	12:03 PM	116.04	116.05	115.98	115.98	16336
11/15/2016	12:04 PM	116.03	116.04	116.015	116.04	65693
11/15/2016	12:05 PM	116.036	116.04	116.03	116.03	7184
11/15/2016	12:06 PM	116.09	116.09	116.03	116.03	14447
11/15/2016	12:07 PM	116.08	116.11	116.06	116.09	20380
11/15/2016	12:08 PM	116.11	116.1154	116.0766	116.08	10091
11/15/2016	12:09 PM	116.09	116.12	116.08	116.11	11062
11/15/2016	12:10 PM	116.12	116.1299	116.08	116.1	13710
11/15/2016	12:11 PM	116.13	116.15	116.1102	116.12	26973
11/15/2016	12:12 PM	116.11	116.12	116.0728	116.12	25235
11/15/2016	12:13 PM	116.11	116.13	116.09	116.13	8515
11/15/2016	12:14 PM	116.08	116.1164	116.06	116.11	20527
11/15/2016	12:15 PM	116.07	116.0905	116.06	116.07	14822
11/15/2016	12:16 PM	116.03	116.07	116	116.07	22044
11/15/2016	12:17 PM	116.03	116.04	116.02	116.04	4900
11/15/2016	12:18 PM	116.04	116.04	116.021	116.021	73300
11/15/2016	12:19 PM	116.04	116.0766	116.039	116.039	10278
11/15/2016	12:20 PM	116.06	116.07	116.04	116.05	67821
11/15/2016	12:21 PM	116.089	116.09	116.06	116.06	14447
11/15/2016	12:22 PM	116.06	116.09	116.06	116.09	7361
11/15/2016	12:23 PM	116.05	116.0699	116.05	116.05	5293
11/15/2016	12:24 PM	116.0666	116.08	116.06	116.06	10608
11/15/2016	12:25 PM	116.09	116.09	116.06	116.07	20829
11/15/2016	12:26 PM	116.05	116.09	116.05	116.09	9452
11/15/2016	12:27 PM	116.05	116.07	116.05	116.06	14407
11/15/2016	12:28 PM	116.048	116.05	116.03	116.045	6971
11/15/2016	12:29 PM	116.01	116.05	116.01	116.05	22117
11/15/2016	12:30 PM	115.98	116.02	115.97	116.01	23661
11/15/2016	12:31 PM	116	116.02	115.98	115.98	31394
11/15/2016	12:32 PM	116	116.02	115.99	116.01	19570
11/15/2016	12:33 PM	116.02	116.02	116	116.01	3700
11/15/2016	12:34 PM	116	116.02	115.96	116.02	30037
11/15/2016	12:35 PM	116.01	116.035	115.99	115.99	17174
11/15/2016	12:36 PM	115.98	116.015	115.965	116.015	9899
11/15/2016	12:37 PM	115.9307	115.985	115.92	115.98	52224
11/15/2016	12:38 PM	115.91	115.93	115.89	115.93	34712
11/15/2016	12:39 PM	115.92	115.93	115.91	115.9199	20736
11/15/2016	12:40 PM	115.95	115.959	115.91	115.92	10690
11/15/2016	12:41 PM	115.92	115.95	115.91	115.95	11792
11/15/2016	12:42 PM	115.88	115.92	115.88	115.92	14691
11/15/2016	12:43 PM	115.87	115.9	115.86	115.8852	22788
11/15/2016	12:44 PM	115.81	115.865	115.8	115.865	51392
11/15/2016	12:45 PM	115.67	115.805	115.67	115.805	202963
11/15/2016	12:46 PM	115.71	115.71	115.67	115.67	64939
11/15/2016	12:47 PM	115.7099	115.749	115.69	115.69	55876
11/15/2016	12:48 PM	115.72	115.72	115.6899	115.71	45519
11/15/2016	12:49 PM	115.75	115.77	115.71	115.72	13889
11/15/2016	12:50 PM	115.75	115.76	115.71	115.74	25227
11/15/2016	12:51 PM	115.6895	115.76	115.68	115.76	52690
11/15/2016	12:52 PM	115.72	115.73	115.69	115.69	14192
11/15/2016	12:53 PM	115.7	115.73	115.7	115.73	8448
11/15/2016	12:54 PM	115.74	115.75	115.7	115.705	21127
11/15/2016	12:55 PM	115.72	115.74	115.71	115.7357	26702
11/15/2016	12:56 PM	115.69	115.73	115.68	115.71	30521
11/15/2016	12:57 PM	115.73	115.73	115.68	115.69	27478
11/15/2016	12:58 PM	115.725	115.73	115.71	115.715	9492
11/15/2016	12:59 PM	115.78	115.78	115.73	115.73	13980
11/15/2016	1:00 PM	115.725	115.775	115.725	115.775	16586
11/15/2016	1:01 PM	115.76	115.79	115.73	115.73	10046
11/15/2016	1:02 PM	115.75	115.77	115.74	115.76	9321
11/15/2016	1:03 PM	115.72	115.77	115.72	115.76	5130
11/15/2016	1:04 PM	115.75	115.75	115.705	115.72	7302
11/15/2016	1:05 PM	115.76	115.77	115.75	115.76	12561
11/15/2016	1:06 PM	115.755	115.76	115.74	115.76	5900
11/15/2016	1:07 PM	115.75	115.77	115.74	115.7566	8034
11/15/2016	1:08 PM	115.775	115.795	115.7685	115.7685	16734
11/15/2016	1:09 PM	115.82	115.83	115.77	115.78	21944
11/15/2016	1:10 PM	115.825	115.84	115.8	115.8236	15519
11/15/2016	1:11 PM	115.849	115.85	115.81	115.82	19790
11/15/2016	1:12 PM	115.83	115.86	115.829	115.85	42906
11/15/2016	1:13 PM	115.83	115.84	115.8155	115.8362	12670
11/15/2016	1:14 PM	115.86	115.86	115.83	115.83	5268
11/15/2016	1:15 PM	115.88	115.9	115.85	115.85	21071
11/15/2016	1:16 PM	115.93	115.9499	115.88	115.89	159916
11/15/2016	1:17 PM	115.913	115.925	115.88	115.925	19903
11/15/2016	1:18 PM	115.875	115.916	115.875	115.916	14921
11/15/2016	1:19 PM	115.9	115.905	115.86	115.87	9160
11/15/2016	1:20 PM	115.93	115.94	115.91	115.91	15039
11/15/2016	1:21 PM	115.9	115.93	115.89	115.92	25428
11/15/2016	1:22 PM	115.8645	115.89	115.841	115.89	37872
11/15/2016	1:23 PM	115.86	115.87	115.85	115.87	49860
11/15/2016	1:24 PM	115.8399	115.85	115.82	115.85	23312
11/15/2016	1:25 PM	115.86	115.86	115.83	115.83	8518
11/15/2016	1:26 PM	115.885	115.89	115.86	115.86	16920
11/15/2016	1:27 PM	115.875	115.8864	115.86	115.8864	18395
11/15/2016	1:28 PM	115.905	115.91	115.87	115.87	89529
11/15/2016	1:29 PM	115.83	115.905	115.82	115.905	13939
11/15/2016	1:30 PM	115.8	115.85	115.8	115.84	12310
11/15/2016	1:31 PM	115.85	115.85	115.8	115.8008	19469
11/15/2016	1:32 PM	115.926	115.926	115.86	115.86	29077
11/15/2016	1:33 PM	115.96	115.99	115.9	115.92	62740
11/15/2016	1:34 PM	116.02	116.0399	115.96	115.97	41643
11/15/2016	1:35 PM	116.03	116.04	116.01	116.03	26994
11/15/2016	1:36 PM	115.93	116.03	115.93	116.03	135585
11/15/2016	1:37 PM	115.9	115.93	115.9	115.92	38200
11/15/2016	1:38 PM	115.9	115.92	115.895	115.895	11616
11/15/2016	1:39 PM	115.93	115.966	115.91	115.91	27085
11/15/2016	1:40 PM	115.93	115.945	115.925	115.926	5393
11/15/2016	1:41 PM	115.92	115.94	115.91	115.925	15472
11/15/2016	1:42 PM	115.94	115.95	115.92	115.92	16703
11/15/2016	1:43 PM	115.95	115.95	115.92	115.92	7013
11/15/2016	1:44 PM	115.97	115.98	115.95	115.95	61345
11/15/2016	1:45 PM	115.9893	115.99	115.96	115.97	25271
11/15/2016	1:46 PM	116.0099	116.045	115.99	115.998	27980
11/15/2016	1:47 PM	116.02	116.02	115.995	116.01	24717
11/15/2016	1:48 PM	116.02	116.03	116	116.02	28685
11/15/2016	1:49 PM	116.02	116.05	116.0149	116.02	57486
11/15/2016	1:50 PM	116.005	116.02	115.98	116.0164	11590
11/15/2016	1:51 PM	116.03	116.03	116	116.01	7187
11/15/2016	1:52 PM	116.07	116.07	116.02	116.02	16262
11/15/2016	1:53 PM	116.03	116.07	116.02	116.0601	44330
11/15/2016	1:54 PM	116.03	116.0559	116.02	116.025	28088
11/15/2016	1:55 PM	116.04	116.05	116.03	116.03	10590
11/15/2016	1:56 PM	116	116.04	115.99	116.04	60590
11/15/2016	1:57 PM	115.99	116	115.97	115.9999	5354
11/15/2016	1:58 PM	116.03	116.035	115.99	115.99	11060
11/15/2016	1:59 PM	116.03	116.05	116.01	116.02	66017
11/15/2016	2:00 PM	116.06	116.065	116.03	116.03	8444
11/15/2016	2:01 PM	116.17	116.17	116.06	116.07	39084
11/15/2016	2:02 PM	116.11	116.19	116.1099	116.16	31102
11/15/2016	2:03 PM	116.08	116.11	116.08	116.11	17743
11/15/2016	2:04 PM	116.05	116.096	116.05	116.0865	11639
11/15/2016	2:05 PM	116.02	116.075	116.02	116.0465	32645
11/15/2016	2:06 PM	116.059	116.06	116.01	116.02	30655
11/15/2016	2:07 PM	116.03	116.06	116.03	116.05	154338
11/15/2016	2:08 PM	116.08	116.085	116.0399	116.0399	35067
11/15/2016	2:09 PM	116.07	116.08	116.05	116.08	13891
11/15/2016	2:10 PM	116.12	116.12	116.06	116.07	22275
11/15/2016	2:11 PM	116.14	116.14	116.09	116.13	15680
11/15/2016	2:12 PM	116.24	116.25	116.13	116.13	65676
11/15/2016	2:13 PM	116.25	116.29	116.21	116.249	168634
11/15/2016	2:14 PM	116.26	116.26	116.21	116.25	43389
11/15/2016	2:15 PM	116.2408	116.27	116.24	116.25	31643
11/15/2016	2:16 PM	116.21	116.24	116.19	116.24	111457
11/15/2016	2:17 PM	116.22	116.24	116.2	116.21	29770
11/15/2016	2:18 PM	116.235	116.24	116.22	116.22	9952
11/15/2016	2:19 PM	116.22	116.24	116.2165	116.23	23281
11/15/2016	2:20 PM	116.22	116.23	116.2	116.2157	106282
11/15/2016	2:21 PM	116.21	116.22	116.2	116.22	53517
11/15/2016	2:22 PM	116.21	116.23	116.21	116.21	29424
11/15/2016	2:23 PM	116.21	116.23	116.2	116.21	14656
11/15/2016	2:24 PM	116.175	116.21	116.17	116.21	8349
11/15/2016	2:25 PM	116.16	116.19	116.16	116.18	30790
11/15/2016	2:26 PM	116.13	116.17	116.13	116.169	52004
11/15/2016	2:27 PM	116.1538	116.17	116.12	116.12	86764
11/15/2016	2:28 PM	116.15	116.17	116.14	116.15	108538
11/15/2016	2:29 PM	116.19	116.21	116.15	116.15	25225
11/15/2016	2:30 PM	116.18	116.19	116.14	116.19	19798
11/15/2016	2:31 PM	116.23	116.27	116.1762	116.1762	78165
11/15/2016	2:32 PM	116.24	116.265	116.23	116.23	33627
11/15/2016	2:33 PM	116.25	116.27	116.24	116.25	45369
11/15/2016	2:34 PM	116.235	116.26	116.21	116.26	21437
11/15/2016	2:35 PM	116.23	116.255	116.23	116.24	11056
11/15/2016	2:36 PM	116.25	116.26	116.23	116.23	19310
11/15/2016	2:37 PM	116.32	116.32	116.26	116.26	195951
11/15/2016	2:38 PM	116.3499	116.35	116.31	116.32	220768
11/15/2016	2:39 PM	116.35	116.36	116.31	116.34	67200
11/15/2016	2:40 PM	116.38	116.39	116.36	116.36	44763
11/15/2016	2:41 PM	116.36	116.38	116.33	116.3748	80460
11/15/2016	2:42 PM	116.33	116.37	116.32	116.361	58708
11/15/2016	2:43 PM	116.29	116.32	116.28	116.32	41676
11/15/2016	2:44 PM	116.32	116.33	116.2844	116.29	30600
11/15/2016	2:45 PM	116.36	116.375	116.3	116.33	53617
11/15/2016	2:46 PM	116.3633	116.3633	116.33	116.36	23735
11/15/2016	2:47 PM	116.36	116.39	116.36	116.36	22525
11/15/2016	2:48 PM	116.36	116.37	116.3401	116.36	26974
11/15/2016	2:49 PM	116.33	116.36	116.33	116.36	43201
11/15/2016	2:50 PM	116.27	116.34	116.27	116.3301	45140
11/15/2016	2:51 PM	116.23	116.28	116.22	116.28	68822
11/15/2016	2:52 PM	116.26	116.27	116.24	116.24	27120
11/15/2016	2:53 PM	116.33	116.35	116.26	116.26	126368
11/15/2016	2:54 PM	116.3862	116.4	116.32	116.34	56412
11/15/2016	2:55 PM	116.4399	116.45	116.37	116.39	56303
11/15/2016	2:56 PM	116.475	116.5	116.44	116.44	77553
11/15/2016	2:57 PM	116.46	116.5	116.45	116.48	46119
11/15/2016	2:58 PM	116.49	116.5	116.4501	116.47	78200
11/15/2016	2:59 PM	116.51	116.51	116.48	116.5	164564
11/15/2016	3:00 PM	116.51	116.52	116.48	116.5036	58068
11/15/2016	3:01 PM	116.5465	116.55	116.48	116.51	184628
11/15/2016	3:02 PM	116.55	116.58	116.5357	116.545	250768
11/15/2016	3:03 PM	116.59	116.61	116.54	116.56	96589
11/15/2016	3:04 PM	116.58	116.62	116.56	116.6	54655
11/15/2016	3:05 PM	116.5	116.58	116.5	116.579	51890
11/15/2016	3:06 PM	116.46	116.53	116.45	116.51	217697
11/15/2016	3:07 PM	116.42	116.47	116.42	116.47	99903
11/15/2016	3:08 PM	116.43	116.43	116.41	116.4226	34605
11/15/2016	3:09 PM	116.41	116.46	116.41	116.43	32162
11/15/2016	3:10 PM	116.43	116.4356	116.3918	116.4166	37436
11/15/2016	3:11 PM	116.42	116.43	116.39	116.425	71397
11/15/2016	3:12 PM	116.42	116.44	116.41	116.415	86478
11/15/2016	3:13 PM	116.4	116.44	116.4	116.42	42559
11/15/2016	3:14 PM	116.425	116.435	116.41	116.41	19627
11/15/2016	3:15 PM	116.46	116.46	116.41	116.42	27742
11/15/2016	3:16 PM	116.42	116.455	116.42	116.45	36521
11/15/2016	3:17 PM	116.48	116.48	116.43	116.43	50592
11/15/2016	3:18 PM	116.46	116.49	116.46	116.48	26057
11/15/2016	3:19 PM	116.46	116.48	116.44	116.46	42981
11/15/2016	3:20 PM	116.4065	116.46	116.4	116.45	181157
11/15/2016	3:21 PM	116.47	116.47	116.4	116.41	54978
11/15/2016	3:22 PM	116.4465	116.4659	116.43	116.46	11667
11/15/2016	3:23 PM	116.46	116.48	116.45	116.45	22631
11/15/2016	3:24 PM	116.4874	116.49	116.46	116.47	15921
11/15/2016	3:25 PM	116.46	116.5175	116.4575	116.48	36773
11/15/2016	3:26 PM	116.461	116.4775	116.43	116.46	54464
11/15/2016	3:27 PM	116.5	116.51	116.4605	116.47	23738
11/15/2016	3:28 PM	116.51	116.5375	116.49	116.4933	42615
11/15/2016	3:29 PM	116.45	116.51	116.45	116.5	28920
11/15/2016	3:30 PM	116.4646	116.479	116.45	116.4563	34445
11/15/2016	3:31 PM	116.49	116.49	116.445	116.46	42412
11/15/2016	3:32 PM	116.47	116.515	116.44	116.5	50137
11/15/2016	3:33 PM	116.415	116.479	116.41	116.468	81289
11/15/2016	3:34 PM	116.43	116.46	116.41	116.411	25994
11/15/2016	3:35 PM	116.4	116.4499	116.4	116.42	47280
11/15/2016	3:36 PM	116.39	116.43	116.38	116.405	52860
11/15/2016	3:37 PM	116.41	116.41	116.38	116.3853	25048
11/15/2016	3:38 PM	116.455	116.459	116.4	116.4	66951
11/15/2016	3:39 PM	116.44	116.475	116.43	116.45	82668
11/15/2016	3:40 PM	116.465	116.48	116.42	116.445	76741
11/15/2016	3:41 PM	116.49	116.49	116.46	116.465	105003
11/15/2016	3:42 PM	116.5	116.505	116.48	116.49	251867
11/15/2016	3:43 PM	116.515	116.535	116.5	116.5	101311
11/15/2016	3:44 PM	116.49	116.53	116.48	116.52	256929
11/15/2016	3:45 PM	116.47	116.495	116.45	116.49	105473
11/15/2016	3:46 PM	116.45	116.48	116.45	116.46	106360
11/15/2016	3:47 PM	116.44	116.469	116.42	116.45	136876
11/15/2016	3:48 PM	116.43	116.44	116.41	116.43	125736
11/15/2016	3:49 PM	116.43	116.444	116.41	116.4303	109241
11/15/2016	3:50 PM	116.39	116.4301	116.39	116.43	167163
11/15/2016	3:51 PM	116.36	116.4	116.35	116.3901	103296
11/15/2016	3:52 PM	116.36	116.37	116.35	116.36	87324
11/15/2016	3:53 PM	116.3547	116.37	116.35	116.3603	99585
11/15/2016	3:54 PM	116.35	116.37	116.34	116.36	116252
11/15/2016	3:55 PM	116.3501	116.36	116.33	116.34	153245
11/15/2016	3:56 PM	116.32	116.365	116.31	116.355	221895
11/15/2016	3:57 PM	116.275	116.325	116.26	116.32	362456
11/15/2016	3:58 PM	116.28	116.3	116.27	116.275	179297
11/15/2016	3:59 PM	116.28	116.3	116.26	116.27	389111
11/15/2016	4:00 PM	116.26	116.3	116.21	116.28	1484228
11/16/2016	9:31 AM	115.72	115.8	115.7038	115.71	191326
11/16/2016	9:32 AM	115.8	115.8062	115.69	115.74	163318
11/16/2016	9:33 AM	115.86	115.89	115.78	115.8	141696
11/16/2016	9:34 AM	115.85	115.88	115.8	115.87	136398
11/16/2016	9:35 AM	115.95	115.95	115.82	115.85	129964
11/16/2016	9:36 AM	116	116.01	115.896	115.95	85561
11/16/2016	9:37 AM	116.1449	116.2	115.99	116	248979
11/16/2016	9:38 AM	116.11	116.23	116.07	116.14	135014
11/16/2016	9:39 AM	116.15	116.2	116.08	116.12	163429
11/16/2016	9:40 AM	116.18	116.2	116.13	116.16	36673
11/16/2016	9:41 AM	116.24	116.27	116.17	116.18	45447
11/16/2016	9:42 AM	116.29	116.3	116.21	116.24	51354
11/16/2016	9:43 AM	116.41	116.43	116.3	116.3	106027
11/16/2016	9:44 AM	116.44	116.44	116.38	116.41	68530
11/16/2016	9:45 AM	116.54	116.55	116.37	116.4493	174818
11/16/2016	9:46 AM	116.51	116.6	116.4801	116.54	165307
11/16/2016	9:47 AM	116.49	116.53	116.48	116.51	62413
11/16/2016	9:48 AM	116.36	116.495	116.36	116.49	124913
11/16/2016	9:49 AM	116.38	116.393	116.35	116.36	25133
11/16/2016	9:50 AM	116.37	116.48	116.36	116.39	35330
11/16/2016	9:51 AM	116.31	116.3699	116.27	116.35	82379
11/16/2016	9:52 AM	116.3	116.34	116.3	116.31	51151
11/16/2016	9:53 AM	116.28	116.35	116.27	116.303	92854
11/16/2016	9:54 AM	116.29	116.32	116.27	116.28	77355
11/16/2016	9:55 AM	116.26	116.3	116.231	116.29	45752
11/16/2016	9:56 AM	116.29	116.29	116.25	116.26	20572
11/16/2016	9:57 AM	116.36	116.37	116.3	116.3	34673
11/16/2016	9:58 AM	116.25	116.37	116.24	116.34	33122
11/16/2016	9:59 AM	116.19	116.25	116.19	116.25	77126
11/16/2016	10:00 AM	116.07	116.2	116.03	116.2	177487
11/16/2016	10:01 AM	116.2	116.23	116.06	116.08	129747
11/16/2016	10:02 AM	116.14	116.24	116.14	116.2	34539
11/16/2016	10:03 AM	116.19	116.21	116.14	116.15	24816
11/16/2016	10:04 AM	116.25	116.29	116.17	116.17	39776
11/16/2016	10:05 AM	116.31	116.32	116.23	116.25	33873
11/16/2016	10:06 AM	116.29	116.33	116.27	116.31	35320
11/16/2016	10:07 AM	116.31	116.34	116.3	116.3065	48723
11/16/2016	10:08 AM	116.29	116.33	116.28	116.32	65024
11/16/2016	10:09 AM	116.19	116.323	116.17	116.3	55710
11/16/2016	10:10 AM	116.25	116.25	116.14	116.17	42724
11/16/2016	10:11 AM	116.2962	116.3062	116.25	116.25	90056
11/16/2016	10:12 AM	116.31	116.35	116.29	116.29	37029
11/16/2016	10:13 AM	116.27	116.35	116.25	116.32	67460
11/16/2016	10:14 AM	116.31	116.31	116.2635	116.28	22416
11/16/2016	10:15 AM	116.27	116.3066	116.25	116.3065	20140
11/16/2016	10:16 AM	116.28	116.29	116.24	116.26	20691
11/16/2016	10:17 AM	116.2608	116.28	116.25	116.28	12160
11/16/2016	10:18 AM	116.34	116.37	116.252	116.26	34189
11/16/2016	10:19 AM	116.34	116.36	116.329	116.35	71200
11/16/2016	10:20 AM	116.33	116.39	116.31	116.34	61700
11/16/2016	10:21 AM	116.42	116.43	116.33	116.34	68729
11/16/2016	10:22 AM	116.53	116.53	116.4265	116.43	54416
11/16/2016	10:23 AM	116.55	116.555	116.5165	116.539	91840
11/16/2016	10:24 AM	116.53	116.55	116.49	116.55	23287
11/16/2016	10:25 AM	116.66	116.66	116.54	116.54	84443
11/16/2016	10:26 AM	116.59	116.67	116.57	116.65	38200
11/16/2016	10:27 AM	116.57	116.65	116.5506	116.6	153855
11/16/2016	10:28 AM	116.53	116.58	116.5201	116.5793	29803
11/16/2016	10:29 AM	116.55	116.56	116.52	116.53	10663
11/16/2016	10:30 AM	116.49	116.55	116.46	116.55	48975
11/16/2016	10:31 AM	116.51	116.51	116.47	116.48	21124
11/16/2016	10:32 AM	116.54	116.54	116.49	116.51	39689
11/16/2016	10:33 AM	116.6099	116.62	116.53	116.54	30347
11/16/2016	10:34 AM	116.62	116.689	116.61	116.62	26827
11/16/2016	10:35 AM	116.7	116.7	116.619	116.62	30990
11/16/2016	10:36 AM	116.83	116.85	116.69	116.7092	249210
11/16/2016	10:37 AM	116.89	116.91	116.82	116.83	154133
11/16/2016	10:38 AM	116.827	116.88	116.8	116.88	153508
11/16/2016	10:39 AM	116.8	116.85	116.79	116.8292	125358
11/16/2016	10:40 AM	116.78	116.7962	116.7662	116.795	52710
11/16/2016	10:41 AM	116.87	116.87	116.78	116.78	37512
11/16/2016	10:42 AM	116.89	116.92	116.86	116.87	51037
11/16/2016	10:43 AM	116.87	116.9	116.86	116.89	25725
11/16/2016	10:44 AM	116.695	116.88	116.6925	116.875	91189
11/16/2016	10:45 AM	116.764	116.77	116.68	116.69	24428
11/16/2016	10:46 AM	116.71	116.77	116.69	116.765	17819
11/16/2016	10:47 AM	116.76	116.76	116.7	116.71	21246
11/16/2016	10:48 AM	116.78	116.78	116.72	116.7673	15184
11/16/2016	10:49 AM	116.84	116.86	116.79	116.79	29527
11/16/2016	10:50 AM	116.78	116.85	116.78	116.8446	35355
11/16/2016	10:51 AM	116.78	116.82	116.78	116.78	28745
11/16/2016	10:52 AM	116.69	116.77	116.69	116.77	44168
11/16/2016	10:53 AM	116.68	116.7	116.62	116.7	38427
11/16/2016	10:54 AM	116.7	116.71	116.65	116.6801	18902
11/16/2016	10:55 AM	116.69	116.71	116.67	116.69	20567
11/16/2016	10:56 AM	116.737	116.74	116.7	116.7	9152
11/16/2016	10:57 AM	116.75	116.79	116.71	116.74	42511
11/16/2016	10:58 AM	116.819	116.83	116.75	116.7538	25884
11/16/2016	10:59 AM	116.7562	116.82	116.73	116.82	70691
11/16/2016	11:00 AM	116.77	116.77	116.7009	116.76	28460
11/16/2016	11:01 AM	116.75	116.8	116.75	116.78	76896
11/16/2016	11:02 AM	116.72	116.7562	116.72	116.741	13920
11/16/2016	11:03 AM	116.54	116.729	116.52	116.729	69579
11/16/2016	11:04 AM	116.56	116.56	116.48	116.54	59087
11/16/2016	11:05 AM	116.61	116.61	116.52	116.55	47085
11/16/2016	11:06 AM	116.63	116.63	116.6067	116.61	8800
11/16/2016	11:07 AM	116.65	116.6673	116.61	116.63	34699
11/16/2016	11:08 AM	116.6	116.65	116.57	116.65	14373
11/16/2016	11:09 AM	116.6157	116.68	116.6	116.62	41881
11/16/2016	11:10 AM	116.65	116.65	116.6	116.62	12476
11/16/2016	11:11 AM	116.63	116.6734	116.63	116.6734	12099
11/16/2016	11:12 AM	116.64	116.68	116.63	116.63	19429
11/16/2016	11:13 AM	116.64	116.66	116.63	116.64	6661
11/16/2016	11:14 AM	116.63	116.66	116.62	116.66	4746
11/16/2016	11:15 AM	116.63	116.67	116.62	116.62	34160
11/16/2016	11:16 AM	116.58	116.63	116.55	116.63	57720
11/16/2016	11:17 AM	116.55	116.6	116.54	116.58	32286
11/16/2016	11:18 AM	116.55	116.59	116.55	116.55	11926
11/16/2016	11:19 AM	116.58	116.585	116.5641	116.57	7125
11/16/2016	11:20 AM	116.576	116.6	116.5707	116.58	12267
11/16/2016	11:21 AM	116.5501	116.585	116.55	116.57	25958
11/16/2016	11:22 AM	116.57	116.58	116.55	116.55	26276
11/16/2016	11:23 AM	116.53	116.58	116.53	116.5665	40410
11/16/2016	11:24 AM	116.531	116.55	116.53	116.53	17105
11/16/2016	11:25 AM	116.587	116.587	116.53	116.53	8618
11/16/2016	11:26 AM	116.64	116.65	116.57	116.58	74906
11/16/2016	11:27 AM	116.65	116.66	116.63	116.64	26235
11/16/2016	11:28 AM	116.72	116.73	116.64	116.65	46178
11/16/2016	11:29 AM	116.71	116.7281	116.68	116.7273	7452
11/16/2016	11:30 AM	116.84	116.86	116.72	116.72	44449
11/16/2016	11:31 AM	116.8442	116.845	116.8	116.84	25534
11/16/2016	11:32 AM	116.82	116.8499	116.82	116.8499	7326
11/16/2016	11:33 AM	116.84	116.84	116.8	116.82	14723
11/16/2016	11:34 AM	116.891	116.91	116.82	116.83	52134
11/16/2016	11:35 AM	116.97	116.97	116.89	116.9	97444
11/16/2016	11:36 AM	116.94	116.9932	116.94	116.9657	52137
11/16/2016	11:37 AM	116.9358	116.97	116.92	116.93	31547
11/16/2016	11:38 AM	116.99	116.99	116.926	116.9299	19115
11/16/2016	11:39 AM	116.87	116.9877	116.86	116.9877	25184
11/16/2016	11:40 AM	116.88	116.9	116.85	116.8899	24708
11/16/2016	11:41 AM	116.9301	116.94	116.88	116.9	34583
11/16/2016	11:42 AM	116.93	116.94	116.92	116.94	16765
11/16/2016	11:43 AM	116.93	116.93	116.91	116.92	28640
11/16/2016	11:44 AM	116.86	116.9334	116.86	116.93	32576
11/16/2016	11:45 AM	116.71	116.87	116.71	116.8665	185772
11/16/2016	11:46 AM	116.74	116.75	116.66	116.71	53498
11/16/2016	11:47 AM	116.78	116.78	116.74	116.74	51703
11/16/2016	11:48 AM	116.84	116.86	116.77	116.7872	25441
11/16/2016	11:49 AM	116.76	116.84	116.74	116.83	15287
11/16/2016	11:50 AM	116.76	116.789	116.76	116.76	22981
11/16/2016	11:51 AM	116.79	116.825	116.76	116.7682	52338
11/16/2016	11:52 AM	116.79	116.82	116.78	116.79	29886
11/16/2016	11:53 AM	116.72	116.785	116.71	116.785	43894
11/16/2016	11:54 AM	116.8	116.818	116.7201	116.7207	19776
11/16/2016	11:55 AM	116.8	116.81	116.77	116.79	8289
11/16/2016	11:56 AM	116.82	116.83	116.81	116.81	3732
11/16/2016	11:57 AM	116.79	116.829	116.79	116.829	7479
11/16/2016	11:58 AM	116.82	116.825	116.79	116.79	10300
11/16/2016	11:59 AM	116.8	116.85	116.79	116.82	20446
11/16/2016	12:00 PM	116.79	116.82	116.78	116.8	8232
11/16/2016	12:01 PM	116.7641	116.78	116.76	116.78	19783
11/16/2016	12:02 PM	116.71	116.78	116.69	116.77	137513
11/16/2016	12:03 PM	116.71	116.71	116.67	116.71	30594
11/16/2016	12:04 PM	116.7	116.71	116.69	116.71	20321
11/16/2016	12:05 PM	116.67	116.7	116.65	116.7	25678
11/16/2016	12:06 PM	116.68	116.69	116.65	116.68	6577
11/16/2016	12:07 PM	116.7393	116.75	116.67	116.675	11855
11/16/2016	12:08 PM	116.74	116.75	116.7235	116.7235	5373
11/16/2016	12:09 PM	116.7157	116.76	116.7046	116.74	25606
11/16/2016	12:10 PM	116.76	116.768	116.69	116.72	27601
11/16/2016	12:11 PM	116.76	116.78	116.7573	116.7573	6500
11/16/2016	12:12 PM	116.809	116.81	116.76	116.76	16240
11/16/2016	12:13 PM	116.86	116.86	116.8	116.81	30167
11/16/2016	12:14 PM	116.81	116.86	116.8	116.85	17671
11/16/2016	12:15 PM	116.84	116.84	116.8194	116.82	10835
11/16/2016	12:16 PM	116.83	116.84	116.82	116.83	6423
11/16/2016	12:17 PM	116.79	116.82	116.78	116.82	4769
11/16/2016	12:18 PM	116.76	116.7953	116.76	116.78	8760
11/16/2016	12:19 PM	116.73	116.76	116.723	116.76	28317
11/16/2016	12:20 PM	116.685	116.721	116.68	116.72	33990
11/16/2016	12:21 PM	116.755	116.76	116.68	116.68	45793
11/16/2016	12:22 PM	116.7535	116.76	116.74	116.74	12657
11/16/2016	12:23 PM	116.765	116.78	116.74	116.755	5023
11/16/2016	12:24 PM	116.79	116.82	116.755	116.755	18563
11/16/2016	12:25 PM	116.79	116.8	116.78	116.79	14147
11/16/2016	12:26 PM	116.771	116.8	116.77	116.7854	27442
11/16/2016	12:27 PM	116.78	116.7857	116.77	116.77	2401
11/16/2016	12:28 PM	116.805	116.805	116.78	116.8	13684
11/16/2016	12:29 PM	116.8	116.82	116.79	116.8	11399
11/16/2016	12:30 PM	116.8537	116.88	116.81	116.81	25641
11/16/2016	12:31 PM	116.92	116.935	116.87	116.87	23418
11/16/2016	12:32 PM	116.9161	116.94	116.91	116.925	22027
11/16/2016	12:33 PM	116.9277	116.95	116.9	116.91	66658
11/16/2016	12:34 PM	116.9259	116.9464	116.92	116.93	19498
11/16/2016	12:35 PM	116.91	116.95	116.91	116.94	20863
11/16/2016	12:36 PM	116.87	116.92	116.87	116.9158	8839
11/16/2016	12:37 PM	116.91	116.92	116.89	116.89	16191
11/16/2016	12:38 PM	116.94	116.94	116.91	116.92	6893
11/16/2016	12:39 PM	116.98	116.98	116.9275	116.94	12471
11/16/2016	12:40 PM	116.93	116.98	116.925	116.98	23150
11/16/2016	12:41 PM	116.94	116.95	116.92	116.93	11789
11/16/2016	12:42 PM	116.955	116.96	116.93	116.94	8620
11/16/2016	12:43 PM	116.95	116.97	116.95	116.9534	32792
11/16/2016	12:44 PM	116.9	116.955	116.9	116.95	13704
11/16/2016	12:45 PM	116.87	116.91	116.8607	116.9	8724
11/16/2016	12:46 PM	116.87	116.889	116.85	116.87	34972
11/16/2016	12:47 PM	116.86	116.8693	116.85	116.8693	12298
11/16/2016	12:48 PM	116.82	116.86	116.8	116.86	50723
11/16/2016	12:49 PM	116.78	116.83	116.77	116.8187	34260
11/16/2016	12:50 PM	116.79	116.8	116.77	116.79	15674
11/16/2016	12:51 PM	116.79	116.8	116.78	116.79	3464
11/16/2016	12:52 PM	116.8	116.82	116.79	116.79	6633
11/16/2016	12:53 PM	116.78	116.8	116.78	116.8	15330
11/16/2016	12:54 PM	116.78	116.8	116.78	116.79	2222
11/16/2016	12:55 PM	116.82	116.82	116.78	116.7848	5249
11/16/2016	12:56 PM	116.84	116.84	116.82	116.82	3061
11/16/2016	12:57 PM	116.86	116.92	116.83	116.84	35970
11/16/2016	12:58 PM	116.84	116.871	116.83	116.86	17298
11/16/2016	12:59 PM	116.8264	116.84	116.811	116.84	6624
11/16/2016	1:00 PM	116.84	116.85	116.82	116.82	8773
11/16/2016	1:01 PM	116.87	116.881	116.84	116.84	8400
11/16/2016	1:02 PM	116.899	116.91	116.875	116.875	10053
11/16/2016	1:03 PM	116.79	116.9	116.79	116.9	28810
11/16/2016	1:04 PM	116.79	116.7957	116.76	116.7901	36005
11/16/2016	1:05 PM	116.78	116.7963	116.77	116.775	12202
11/16/2016	1:06 PM	116.75	116.781	116.73	116.781	41579
11/16/2016	1:07 PM	116.7593	116.7666	116.75	116.76	12926
11/16/2016	1:08 PM	116.75	116.75	116.73	116.75	1700
11/16/2016	1:09 PM	116.7	116.74	116.69	116.74	14004
11/16/2016	1:10 PM	116.72	116.73	116.68	116.705	25473
11/16/2016	1:11 PM	116.72	116.739	116.72	116.72	11945
11/16/2016	1:12 PM	116.74	116.74	116.71	116.71	7717
11/16/2016	1:13 PM	116.756	116.756	116.73	116.74	26989
11/16/2016	1:14 PM	116.76	116.77	116.75	116.76	7043
11/16/2016	1:15 PM	116.8	116.8	116.76	116.76	6416
11/16/2016	1:16 PM	116.789	116.8	116.77	116.8	18884
11/16/2016	1:17 PM	116.7107	116.79	116.7107	116.79	22379
11/16/2016	1:18 PM	116.76	116.77	116.72	116.72	16099
11/16/2016	1:19 PM	116.77	116.78	116.76	116.76	4762
11/16/2016	1:20 PM	116.71	116.78	116.71	116.77	10622
11/16/2016	1:21 PM	116.67	116.72	116.67	116.7	23841
11/16/2016	1:22 PM	116.65	116.66	116.62	116.66	29361
11/16/2016	1:23 PM	116.6518	116.669	116.62	116.65	60091
11/16/2016	1:24 PM	116.71	116.71	116.65	116.65	19152
11/16/2016	1:25 PM	116.72	116.73	116.7174	116.7174	5800
11/16/2016	1:26 PM	116.74	116.74	116.72	116.73	9320
11/16/2016	1:27 PM	116.76	116.76	116.711	116.74	11854
11/16/2016	1:28 PM	116.77	116.79	116.77	116.78	10664
11/16/2016	1:29 PM	116.7993	116.8	116.77	116.7865	20145
11/16/2016	1:30 PM	116.78	116.8001	116.78	116.8	12243
11/16/2016	1:31 PM	116.8	116.81	116.77	116.7807	38980
11/16/2016	1:32 PM	116.7893	116.8054	116.755	116.8	12554
11/16/2016	1:33 PM	116.79	116.81	116.78	116.79	88734
11/16/2016	1:34 PM	116.78	116.8032	116.775	116.795	24200
11/16/2016	1:35 PM	116.8	116.8	116.76	116.78	8970
11/16/2016	1:36 PM	116.77	116.8	116.76	116.79	11966
11/16/2016	1:37 PM	116.79	116.7901	116.77	116.77	14517
11/16/2016	1:38 PM	116.83	116.83	116.78	116.78	10047
11/16/2016	1:39 PM	116.9	116.9	116.83	116.83	28076
11/16/2016	1:40 PM	116.87	116.89	116.86	116.89	27594
11/16/2016	1:41 PM	116.84	116.86	116.809	116.8552	44248
11/16/2016	1:42 PM	116.82	116.85	116.8106	116.84	47580
11/16/2016	1:43 PM	116.8552	116.8552	116.82	116.83	19411
11/16/2016	1:44 PM	116.86	116.87	116.85	116.86	16191
11/16/2016	1:45 PM	116.8557	116.879	116.8557	116.86	17308
11/16/2016	1:46 PM	116.86	116.875	116.86	116.86	14778
11/16/2016	1:47 PM	116.87	116.89	116.86	116.87	20421
11/16/2016	1:48 PM	116.88	116.89	116.86	116.87	25813
11/16/2016	1:49 PM	116.844	116.88	116.84	116.87	25501
11/16/2016	1:50 PM	116.84	116.85	116.83	116.83	5100
11/16/2016	1:51 PM	116.87	116.87	116.8348	116.84	7054
11/16/2016	1:52 PM	116.85	116.87	116.84	116.87	8146
11/16/2016	1:53 PM	116.87	116.87	116.86	116.87	11814
11/16/2016	1:54 PM	116.85	116.87	116.85	116.87	10200
11/16/2016	1:55 PM	116.86	116.86	116.83	116.85	7325
11/16/2016	1:56 PM	116.86	116.86	116.834	116.8563	11092
11/16/2016	1:57 PM	116.87	116.88	116.8565	116.86	6288
11/16/2016	1:58 PM	116.85	116.87	116.85	116.87	14825
11/16/2016	1:59 PM	116.83	116.855	116.83	116.855	8940
11/16/2016	2:00 PM	116.819	116.83	116.81	116.83	7137
11/16/2016	2:01 PM	116.78	116.815	116.77	116.81	18488
11/16/2016	2:02 PM	116.77	116.79	116.75	116.789	19255
11/16/2016	2:03 PM	116.78	116.78	116.75	116.77	6231
11/16/2016	2:04 PM	116.756	116.78	116.755	116.78	5100
11/16/2016	2:05 PM	116.81	116.81	116.76	116.76	5035
11/16/2016	2:06 PM	116.78	116.8195	116.78	116.8195	6530
11/16/2016	2:07 PM	116.8	116.8	116.765	116.77	5880
11/16/2016	2:08 PM	116.82	116.8325	116.79	116.8	8480
11/16/2016	2:09 PM	116.84	116.85	116.81	116.83	20906
11/16/2016	2:10 PM	116.8173	116.86	116.8173	116.845	29797
11/16/2016	2:11 PM	116.761	116.81	116.72	116.81	32129
11/16/2016	2:12 PM	116.72	116.7606	116.72	116.7606	18395
11/16/2016	2:13 PM	116.72	116.73	116.7	116.73	23067
11/16/2016	2:14 PM	116.73	116.74	116.72	116.73	28805
11/16/2016	2:15 PM	116.75	116.75	116.72	116.74	9770
11/16/2016	2:16 PM	116.73	116.75	116.715	116.75	11867
11/16/2016	2:17 PM	116.72	116.76	116.71	116.74	28955
11/16/2016	2:18 PM	116.73	116.76	116.72	116.7301	19379
11/16/2016	2:19 PM	116.72	116.74	116.72	116.735	10658
11/16/2016	2:20 PM	116.73	116.75	116.72	116.72	9593
11/16/2016	2:21 PM	116.75	116.7601	116.72	116.735	36706
11/16/2016	2:22 PM	116.75	116.76	116.72	116.75	11999
11/16/2016	2:23 PM	116.78	116.79	116.74	116.7446	18135
11/16/2016	2:24 PM	116.77	116.79	116.77	116.77	6941
11/16/2016	2:25 PM	116.7566	116.785	116.75	116.77	12814
11/16/2016	2:26 PM	116.7499	116.7599	116.72	116.75	14864
11/16/2016	2:27 PM	116.7501	116.775	116.74	116.75	12736
11/16/2016	2:28 PM	116.75	116.75	116.73	116.75	12137
11/16/2016	2:29 PM	116.77	116.7762	116.74	116.75	10233
11/16/2016	2:30 PM	116.75	116.78	116.74	116.77	21068
11/16/2016	2:31 PM	116.725	116.74	116.7	116.74	14428
11/16/2016	2:32 PM	116.7566	116.7566	116.72	116.73	36837
11/16/2016	2:33 PM	116.76	116.79	116.75	116.755	15999
11/16/2016	2:34 PM	116.795	116.795	116.74	116.765	13572
11/16/2016	2:35 PM	116.77	116.8	116.77	116.7905	12614
11/16/2016	2:36 PM	116.76	116.7966	116.76	116.79	6747
11/16/2016	2:37 PM	116.76	116.765	116.75	116.755	3046
11/16/2016	2:38 PM	116.7768	116.79	116.77	116.77	16056
11/16/2016	2:39 PM	116.77	116.78	116.76	116.77	7079
11/16/2016	2:40 PM	116.8	116.8	116.763	116.77	11690
11/16/2016	2:41 PM	116.81	116.81	116.77	116.81	18877
11/16/2016	2:42 PM	116.79	116.825	116.78	116.81	30192
11/16/2016	2:43 PM	116.85	116.85	116.79	116.79	16562
11/16/2016	2:44 PM	116.85	116.91	116.845	116.845	20191
11/16/2016	2:45 PM	116.84	116.8699	116.83	116.84	27363
11/16/2016	2:46 PM	116.84	116.86	116.84	116.845	23366
11/16/2016	2:47 PM	116.84	116.8666	116.84	116.85	6697
11/16/2016	2:48 PM	116.86	116.87	116.831	116.84	7347
11/16/2016	2:49 PM	116.85	116.87	116.85	116.87	8125
11/16/2016	2:50 PM	116.8693	116.87	116.8435	116.85	14555
11/16/2016	2:51 PM	116.84	116.875	116.83	116.87	16039
11/16/2016	2:52 PM	116.83	116.84	116.815	116.839	15408
11/16/2016	2:53 PM	116.8	116.839	116.8	116.83	11915
11/16/2016	2:54 PM	116.82	116.8253	116.8	116.8	6708
11/16/2016	2:55 PM	116.8065	116.83	116.8	116.81	31401
11/16/2016	2:56 PM	116.83	116.84	116.8	116.8	9117
11/16/2016	2:57 PM	116.84	116.84	116.81	116.83	4145
11/16/2016	2:58 PM	116.85	116.86	116.835	116.84	9958
11/16/2016	2:59 PM	116.89	116.9	116.8464	116.8499	14931
11/16/2016	3:00 PM	116.87	116.93	116.867	116.895	43806
11/16/2016	3:01 PM	116.88	116.89	116.865	116.88	23544
11/16/2016	3:02 PM	116.96	116.9655	116.88	116.88	19166
11/16/2016	3:03 PM	116.942	116.9699	116.94	116.96	11759
11/16/2016	3:04 PM	116.9599	116.96	116.93	116.94	23943
11/16/2016	3:05 PM	116.94	116.97	116.939	116.95	22512
11/16/2016	3:06 PM	116.96	116.9699	116.93	116.945	55683
11/16/2016	3:07 PM	116.94	116.96	116.93	116.95	36303
11/16/2016	3:08 PM	116.919	116.96	116.919	116.94	10112
11/16/2016	3:09 PM	116.93	116.94	116.91	116.91	3530
11/16/2016	3:10 PM	116.96	116.96	116.92	116.93	6371
11/16/2016	3:11 PM	116.92	116.95	116.91	116.95	29661
11/16/2016	3:12 PM	116.9388	116.9464	116.93	116.93	22892
11/16/2016	3:13 PM	116.95	116.95	116.93	116.94	10805
11/16/2016	3:14 PM	116.965	116.97	116.94	116.95	50191
11/16/2016	3:15 PM	116.94	116.965	116.94	116.96	48941
11/16/2016	3:16 PM	116.95	116.95	116.9342	116.945	5487
11/16/2016	3:17 PM	116.97	116.9713	116.94	116.95	11157
11/16/2016	3:18 PM	116.94	116.97	116.94	116.97	20627
11/16/2016	3:19 PM	116.95	116.9658	116.945	116.95	9923
11/16/2016	3:20 PM	116.9601	116.99	116.96	116.96	26566
11/16/2016	3:21 PM	116.94	116.98	116.9365	116.97	20063
11/16/2016	3:22 PM	116.9553	116.97	116.945	116.95	6958
11/16/2016	3:23 PM	116.94	116.97	116.94	116.96	14676
11/16/2016	3:24 PM	116.93	116.94	116.92	116.94	33215
11/16/2016	3:25 PM	116.91	116.94	116.91	116.94	58703
11/16/2016	3:26 PM	116.89	116.92	116.88	116.92	74742
11/16/2016	3:27 PM	116.83	116.89	116.83	116.89	69046
11/16/2016	3:28 PM	116.84	116.85	116.82	116.83	26782
11/16/2016	3:29 PM	116.836	116.87	116.83	116.85	50641
11/16/2016	3:30 PM	116.85	116.855	116.83	116.8364	26876
11/16/2016	3:31 PM	116.85	116.87	116.84	116.85	37201
11/16/2016	3:32 PM	116.85	116.87	116.8435	116.8435	13341
11/16/2016	3:33 PM	116.83	116.849	116.81	116.84	102217
11/16/2016	3:34 PM	116.8401	116.85	116.82	116.82	30997
11/16/2016	3:35 PM	116.84	116.86	116.835	116.84	51931
11/16/2016	3:36 PM	116.83	116.84	116.81	116.8395	24176
11/16/2016	3:37 PM	116.84	116.84	116.8249	116.8255	13216
11/16/2016	3:38 PM	116.845	116.865	116.84	116.84	21844
11/16/2016	3:39 PM	116.85	116.86	116.84	116.85	9395
11/16/2016	3:40 PM	116.88	116.885	116.855	116.86	29941
11/16/2016	3:41 PM	116.9	116.92	116.88	116.89	87920
11/16/2016	3:42 PM	116.9	116.92	116.88	116.9	22392
11/16/2016	3:43 PM	116.9173	116.93	116.9	116.9	32383
11/16/2016	3:44 PM	116.903	116.92	116.88	116.91	30003
11/16/2016	3:45 PM	116.88	116.9192	116.88	116.91	33498
11/16/2016	3:46 PM	116.91	116.91	116.88	116.88	24857
11/16/2016	3:47 PM	116.89	116.91	116.88	116.91	78850
11/16/2016	3:48 PM	116.885	116.9066	116.88	116.9	33734
11/16/2016	3:49 PM	116.84	116.88	116.84	116.88	29724
11/16/2016	3:50 PM	116.84	116.8607	116.82	116.83	32332
11/16/2016	3:51 PM	116.82	116.85	116.81	116.84	46617
11/16/2016	3:52 PM	116.83	116.8401	116.79	116.82	67840
11/16/2016	3:53 PM	116.8442	116.855	116.82	116.83	46085
11/16/2016	3:54 PM	116.87	116.88	116.83	116.85	160524
11/16/2016	3:55 PM	116.865	116.877	116.845	116.86	56418
11/16/2016	3:56 PM	116.85	116.87	116.84	116.86	92352
11/16/2016	3:57 PM	116.91	116.92	116.85	116.85	55735
11/16/2016	3:58 PM	116.93	116.95	116.91	116.92	64027
11/16/2016	3:59 PM	116.93	116.935	116.92	116.935	57032
11/16/2016	4:00 PM	116.91	116.93	116.89	116.925	414206
11/17/2016	9:31 AM	116.64	116.88	116.61	116.87	174604
11/17/2016	9:32 AM	116.78	116.82	116.635	116.635	235525
11/17/2016	9:33 AM	116.94	116.9689	116.74	116.78	150880
11/17/2016	9:34 AM	116.991	117.03	116.9	116.95	171147
11/17/2016	9:35 AM	116.93	117.03	116.91	116.9975	106448
11/17/2016	9:36 AM	117.08	117.09	116.94	116.94	138575
11/17/2016	9:37 AM	117	117.11	116.9605	117.08	114546
11/17/2016	9:38 AM	116.91	117.02	116.91	117.02	191507
11/17/2016	9:39 AM	116.865	116.97	116.8638	116.91	82791
11/17/2016	9:40 AM	116.81	116.87	116.75	116.87	139550
11/17/2016	9:41 AM	116.94	116.94	116.8165	116.82	115788
11/17/2016	9:42 AM	116.93	116.9391	116.86	116.9391	61567
11/17/2016	9:43 AM	117	117.0101	116.91	116.93	97973
11/17/2016	9:44 AM	116.9	117	116.81	117	162132
11/17/2016	9:45 AM	116.89	116.95	116.87	116.91	176541
11/17/2016	9:46 AM	116.9	116.99	116.88	116.89	102934
11/17/2016	9:47 AM	116.89	116.9075	116.83	116.9075	74919
11/17/2016	9:48 AM	116.79	116.89	116.79	116.89	62450
11/17/2016	9:49 AM	116.89	116.91	116.78	116.78	51399
11/17/2016	9:50 AM	117.051	117.09	116.88	116.88	69016
11/17/2016	9:51 AM	117.07	117.13	117.04	117.05	86825
11/17/2016	9:52 AM	117.01	117.11	117.01	117.076	70401
11/17/2016	9:53 AM	117.01	117.04	116.98	117.02	64681
11/17/2016	9:54 AM	116.96	117.02	116.94	117	57635
11/17/2016	9:55 AM	116.95	116.974	116.9	116.97	76619
11/17/2016	9:56 AM	117.02	117.02	116.93	116.96	51909
11/17/2016	9:57 AM	116.995	117.02	116.95	117.02	62504
11/17/2016	9:58 AM	117.02	117.05	116.98	117	75253
11/17/2016	9:59 AM	117.1	117.11	117.04	117.04	88670
11/17/2016	10:00 AM	117.09	117.09	116.99	117.09	58344
11/17/2016	10:01 AM	117.06	117.09	117.05	117.09	41821
11/17/2016	10:02 AM	117.05	117.0853	117.015	117.06	86175
11/17/2016	10:03 AM	117.01	117.08	117	117.05	130541
11/17/2016	10:04 AM	117.08	117.09	117.01	117.02	22896
11/17/2016	10:05 AM	117.0536	117.08	117.04	117.08	31342
11/17/2016	10:06 AM	117.1	117.12	117.03	117.055	46358
11/17/2016	10:07 AM	117.152	117.17	117.11	117.1199	54175
11/17/2016	10:08 AM	117.1	117.17	117.1	117.16	110607
11/17/2016	10:09 AM	117.12	117.13	117.09	117.11	19377
11/17/2016	10:10 AM	117.1367	117.15	117.11	117.12	39855
11/17/2016	10:11 AM	117.1232	117.16	117.11	117.14	31056
11/17/2016	10:12 AM	117.06	117.12	117.06	117.12	26742
11/17/2016	10:13 AM	117.07	117.12	117.07	117.07	18629
11/17/2016	10:14 AM	117.06	117.07	117.04	117.07	23119
11/17/2016	10:15 AM	117.0701	117.11	117.063	117.07	53615
11/17/2016	10:16 AM	117.08	117.11	117.04	117.065	51302
11/17/2016	10:17 AM	117.12	117.15	117.08	117.08	12141
11/17/2016	10:18 AM	117.08	117.17	117.07	117.13	73455
11/17/2016	10:19 AM	117.02	117.08	116.98	117.08	50999
11/17/2016	10:20 AM	117.1	117.1	117.0333	117.04	13444
11/17/2016	10:21 AM	117.105	117.14	117.1	117.1	32152
11/17/2016	10:22 AM	117.12	117.14	117.1073	117.11	24275
11/17/2016	10:23 AM	117.08	117.13	117.065	117.13	34316
11/17/2016	10:24 AM	117.06	117.09	117.05	117.08	33376
11/17/2016	10:25 AM	117.03	117.065	117.02	117.06	11894
11/17/2016	10:26 AM	117.06	117.07	117.04	117.04	39520
11/17/2016	10:27 AM	117.08	117.12	117.07	117.07	25427
11/17/2016	10:28 AM	117.09	117.11	117.05	117.09	29684
11/17/2016	10:29 AM	117.03	117.08	117.03	117.08	11323
11/17/2016	10:30 AM	117.03	117.05	117.02	117.04	28583
11/17/2016	10:31 AM	116.99	117.04	116.99	117.03	20742
11/17/2016	10:32 AM	116.91	117	116.88	117	137187
11/17/2016	10:33 AM	116.99	117	116.9	116.91	69789
11/17/2016	10:34 AM	116.95	117	116.92	116.99	38423
11/17/2016	10:35 AM	116.96	117.02	116.96	116.96	58576
11/17/2016	10:36 AM	116.9767	116.98	116.9	116.95	38901
11/17/2016	10:37 AM	117.05	117.06	116.98	116.99	59966
11/17/2016	10:38 AM	117.01	117.05	116.995	117.05	175714
11/17/2016	10:39 AM	117.02	117.04	117	117.015	56272
11/17/2016	10:40 AM	117.04	117.07	117	117.02	95944
11/17/2016	10:41 AM	117.03	117.0364	117.0044	117.0301	59228
11/17/2016	10:42 AM	117.05	117.06	117.03	117.04	67041
11/17/2016	10:43 AM	117.0591	117.06	117.03	117.05	36540
11/17/2016	10:44 AM	117.1	117.111	117.06	117.06	26397
11/17/2016	10:45 AM	117.12	117.12	117.08	117.1033	28038
11/17/2016	10:46 AM	117.09	117.14	117.08	117.119	26906
11/17/2016	10:47 AM	117.11	117.11	117.09	117.09	28797
11/17/2016	10:48 AM	117.12	117.12	117.09	117.1	12341
11/17/2016	10:49 AM	117.1444	117.15	117.12	117.13	9351
11/17/2016	10:50 AM	117.15	117.1525	117.13	117.15	15104
11/17/2016	10:51 AM	117.11	117.16	117.099	117.15	23686
11/17/2016	10:52 AM	117.091	117.12	117.09	117.11	23171
11/17/2016	10:53 AM	117.12	117.12	117.091	117.1	17079
11/17/2016	10:54 AM	117.17	117.19	117.12	117.13	49421
11/17/2016	10:55 AM	117.12	117.17	117.1	117.17	52161
11/17/2016	10:56 AM	117.13	117.1351	117.12	117.13	6539
11/17/2016	10:57 AM	117.13	117.14	117.11	117.13	17129
11/17/2016	10:58 AM	117.2111	117.22	117.11	117.12	58542
11/17/2016	10:59 AM	117.18	117.22	117.17	117.2108	17266
11/17/2016	11:00 AM	117.07	117.19	117.06	117.18	115354
11/17/2016	11:01 AM	117.085	117.11	117.06	117.07	48537
11/17/2016	11:02 AM	117.049	117.08	117.04	117.08	86265
11/17/2016	11:03 AM	117.07	117.1	117.0399	117.05	21099
11/17/2016	11:04 AM	117.055	117.09	117.055	117.08	10093
11/17/2016	11:05 AM	117.085	117.09	117.05	117.05	21657
11/17/2016	11:06 AM	117.175	117.175	117.08	117.08	37828
11/17/2016	11:07 AM	117.15	117.19	117.12	117.1789	32906
11/17/2016	11:08 AM	117.14	117.17	117.12	117.1501	36747
11/17/2016	11:09 AM	117.14	117.16	117.12	117.14	18845
11/17/2016	11:10 AM	117.17	117.17	117.14	117.15	10091
11/17/2016	11:11 AM	117.18	117.19	117.15	117.1784	27579
11/17/2016	11:12 AM	117.255	117.3	117.18	117.18	189537
11/17/2016	11:13 AM	117.2659	117.28	117.25	117.255	18265
11/17/2016	11:14 AM	117.25	117.2667	117.25	117.26	8377
11/17/2016	11:15 AM	117.24	117.26	117.23	117.26	12100
11/17/2016	11:16 AM	117.23	117.26	117.225	117.25	24404
11/17/2016	11:17 AM	117.26	117.27	117.24	117.25	29866
11/17/2016	11:18 AM	117.252	117.27	117.23	117.26	18143
11/17/2016	11:19 AM	117.26	117.26	117.245	117.26	20191
11/17/2016	11:20 AM	117.29	117.2956	117.25	117.256	17006
11/17/2016	11:21 AM	117.33	117.35	117.29	117.29	104381
11/17/2016	11:22 AM	117.36	117.37	117.33	117.33	94739
11/17/2016	11:23 AM	117.34	117.38	117.33	117.37	112519
11/17/2016	11:24 AM	117.33	117.35	117.32	117.35	17971
11/17/2016	11:25 AM	117.35	117.37	117.32	117.32	49425
11/17/2016	11:26 AM	117.33	117.3599	117.3299	117.35	16929
11/17/2016	11:27 AM	117.31	117.345	117.31	117.33	12267
11/17/2016	11:28 AM	117.336	117.3446	117.3	117.31	11414
11/17/2016	11:29 AM	117.32	117.33	117.3052	117.33	15313
11/17/2016	11:30 AM	117.32	117.33	117.3067	117.32	16153
11/17/2016	11:31 AM	117.34	117.345	117.33	117.33	21573
11/17/2016	11:32 AM	117.3	117.33	117.29	117.33	9206
11/17/2016	11:33 AM	117.2837	117.299	117.24	117.29	45060
11/17/2016	11:34 AM	117.33	117.35	117.28	117.28	44646
11/17/2016	11:35 AM	117.34	117.36	117.33	117.3325	15596
11/17/2016	11:36 AM	117.36	117.3801	117.34	117.34	9829
11/17/2016	11:37 AM	117.34	117.38	117.33	117.36	5803
11/17/2016	11:38 AM	117.35	117.35	117.3366	117.34	23290
11/17/2016	11:39 AM	117.36	117.37	117.35	117.35	15925
11/17/2016	11:40 AM	117.38	117.39	117.33	117.35	34352
11/17/2016	11:41 AM	117.3825	117.385	117.36	117.375	8524
11/17/2016	11:42 AM	117.39	117.3936	117.36	117.37	13038
11/17/2016	11:43 AM	117.372	117.399	117.356	117.39	14346
11/17/2016	11:44 AM	117.38	117.41	117.38	117.38	26822
11/17/2016	11:45 AM	117.39	117.41	117.37	117.39	44189
11/17/2016	11:46 AM	117.455	117.461	117.38	117.38	83458
11/17/2016	11:47 AM	117.4	117.4562	117.4	117.4562	49766
11/17/2016	11:48 AM	117.42	117.42	117.4	117.41	15916
11/17/2016	11:49 AM	117.42	117.42	117.41	117.42	12637
11/17/2016	11:50 AM	117.45	117.45	117.42	117.42	75079
11/17/2016	11:51 AM	117.46	117.465	117.43	117.45	44649
11/17/2016	11:52 AM	117.48	117.48	117.46	117.47	12845
11/17/2016	11:53 AM	117.5255	117.53	117.476	117.476	39787
11/17/2016	11:54 AM	117.52	117.53	117.49	117.5244	24413
11/17/2016	11:55 AM	117.51	117.52	117.51	117.52	12401
11/17/2016	11:56 AM	117.4662	117.5025	117.46	117.5	13233
11/17/2016	11:57 AM	117.48	117.48	117.46	117.46	8115
11/17/2016	11:58 AM	117.49	117.49	117.47	117.475	5271
11/17/2016	11:59 AM	117.4886	117.5001	117.48	117.485	14960
11/17/2016	12:00 PM	117.52	117.52	117.49	117.49	53502
11/17/2016	12:01 PM	117.5241	117.53	117.5	117.53	7360
11/17/2016	12:02 PM	117.53	117.54	117.52	117.53	24447
11/17/2016	12:03 PM	117.53	117.5473	117.52	117.53	23463
11/17/2016	12:04 PM	117.525	117.525	117.505	117.525	20030
11/17/2016	12:05 PM	117.53	117.54	117.525	117.525	10546
11/17/2016	12:06 PM	117.59	117.605	117.54	117.54	24645
11/17/2016	12:07 PM	117.565	117.58	117.56	117.58	36890
11/17/2016	12:08 PM	117.58	117.585	117.561	117.57	19391
11/17/2016	12:09 PM	117.605	117.61	117.58	117.585	61497
11/17/2016	12:10 PM	117.5546	117.6	117.54	117.6	12143
11/17/2016	12:11 PM	117.51	117.56	117.51	117.55	24860
11/17/2016	12:12 PM	117.49	117.51	117.46	117.505	62855
11/17/2016	12:13 PM	117.53	117.53	117.48	117.48	18858
11/17/2016	12:14 PM	117.53	117.53	117.5	117.52	15134
11/17/2016	12:15 PM	117.58	117.59	117.535	117.535	31919
11/17/2016	12:16 PM	117.63	117.68	117.59	117.59	67333
11/17/2016	12:17 PM	117.615	117.65	117.615	117.63	82875
11/17/2016	12:18 PM	117.6	117.63	117.6	117.62	39221
11/17/2016	12:19 PM	117.6146	117.62	117.59	117.595	28585
11/17/2016	12:20 PM	117.6	117.64	117.595	117.62	50042
11/17/2016	12:21 PM	117.623	117.63	117.61	117.61	8840
11/17/2016	12:22 PM	117.6299	117.63	117.621	117.629	12494
11/17/2016	12:23 PM	117.63	117.636	117.61	117.63	19316
11/17/2016	12:24 PM	117.64	117.64	117.61	117.63	13844
11/17/2016	12:25 PM	117.7	117.71	117.64	117.64	28149
11/17/2016	12:26 PM	117.675	117.72	117.67	117.7	31360
11/17/2016	12:27 PM	117.656	117.69	117.656	117.67	11044
11/17/2016	12:28 PM	117.6461	117.66	117.62	117.65	13950
11/17/2016	12:29 PM	117.64	117.67	117.64	117.65	19625
11/17/2016	12:30 PM	117.6632	117.6632	117.63	117.64	20607
11/17/2016	12:31 PM	117.65	117.665	117.6364	117.665	22990
11/17/2016	12:32 PM	117.6	117.6401	117.5901	117.64	29921
11/17/2016	12:33 PM	117.6	117.61	117.58	117.6	18004
11/17/2016	12:34 PM	117.65	117.65	117.61	117.61	7879
11/17/2016	12:35 PM	117.66	117.675	117.65	117.66	30453
11/17/2016	12:36 PM	117.65	117.66	117.6364	117.66	28864
11/17/2016	12:37 PM	117.66	117.66	117.642	117.65	5930
11/17/2016	12:38 PM	117.67	117.675	117.65	117.67	21391
11/17/2016	12:39 PM	117.68	117.7	117.66	117.67	41014
11/17/2016	12:40 PM	117.71	117.72	117.69	117.7	54317
11/17/2016	12:41 PM	117.68	117.7	117.67	117.7	19767
11/17/2016	12:42 PM	117.73	117.74	117.68	117.68	24141
11/17/2016	12:43 PM	117.72	117.73	117.7	117.73	21982
11/17/2016	12:44 PM	117.7	117.72	117.69	117.72	18147
11/17/2016	12:45 PM	117.71	117.725	117.7045	117.725	24621
11/17/2016	12:46 PM	117.7	117.72	117.7	117.72	7548
11/17/2016	12:47 PM	117.68	117.705	117.6761	117.7	11334
11/17/2016	12:48 PM	117.61	117.67	117.61	117.67	22944
11/17/2016	12:49 PM	117.622	117.64	117.6072	117.61	14957
11/17/2016	12:50 PM	117.659	117.66	117.62	117.63	15538
11/17/2016	12:51 PM	117.66	117.66	117.64	117.6562	56184
11/17/2016	12:52 PM	117.63	117.67	117.63	117.65	33669
11/17/2016	12:53 PM	117.615	117.635	117.61	117.63	17353
11/17/2016	12:54 PM	117.62	117.63	117.61	117.62	15971
11/17/2016	12:55 PM	117.58	117.63	117.57	117.63	70308
11/17/2016	12:56 PM	117.61	117.62	117.57	117.58	28613
11/17/2016	12:57 PM	117.61	117.61	117.59	117.6	9373
11/17/2016	12:58 PM	117.62	117.65	117.61	117.61	20648
11/17/2016	12:59 PM	117.63	117.64	117.61	117.629	13615
11/17/2016	1:00 PM	117.67	117.67	117.63	117.635	82802
11/17/2016	1:01 PM	117.665	117.675	117.65	117.65	90094
11/17/2016	1:02 PM	117.696	117.6986	117.65	117.66	47710
11/17/2016	1:03 PM	117.7	117.725	117.69	117.69	61115
11/17/2016	1:04 PM	117.68	117.7	117.67	117.6926	33663
11/17/2016	1:05 PM	117.68	117.69	117.67	117.6748	32079
11/17/2016	1:06 PM	117.67	117.7	117.67	117.689	45461
11/17/2016	1:07 PM	117.67	117.6764	117.65	117.67	11225
11/17/2016	1:08 PM	117.65	117.68	117.64	117.67	18860
11/17/2016	1:09 PM	117.621	117.6578	117.62	117.6563	14886
11/17/2016	1:10 PM	117.61	117.635	117.61	117.635	22878
11/17/2016	1:11 PM	117.6325	117.639	117.61	117.61	10573
11/17/2016	1:12 PM	117.649	117.65	117.61	117.6365	32558
11/17/2016	1:13 PM	117.67	117.67	117.64	117.64	13987
11/17/2016	1:14 PM	117.68	117.68	117.66	117.67	10231
11/17/2016	1:15 PM	117.695	117.7	117.68	117.68	11096
11/17/2016	1:16 PM	117.72	117.72	117.7	117.7	18613
11/17/2016	1:17 PM	117.7076	117.72	117.7	117.71	29081
11/17/2016	1:18 PM	117.685	117.71	117.675	117.71	24185
11/17/2016	1:19 PM	117.71	117.71	117.67	117.675	19524
11/17/2016	1:20 PM	117.685	117.715	117.68	117.715	20183
11/17/2016	1:21 PM	117.675	117.68	117.6445	117.67	25971
11/17/2016	1:22 PM	117.6651	117.685	117.65	117.68	73737
11/17/2016	1:23 PM	117.655	117.66	117.64	117.66	10167
11/17/2016	1:24 PM	117.66	117.66	117.64	117.65	20495
11/17/2016	1:25 PM	117.665	117.67	117.65	117.66	24703
11/17/2016	1:26 PM	117.63	117.67	117.63	117.67	25609
11/17/2016	1:27 PM	117.62	117.64	117.62	117.64	13237
11/17/2016	1:28 PM	117.62	117.6301	117.61	117.62	12456
11/17/2016	1:29 PM	117.62	117.62	117.6	117.62	6029
11/17/2016	1:30 PM	117.65	117.65	117.62	117.62	9861
11/17/2016	1:31 PM	117.68	117.709	117.65	117.65	32018
11/17/2016	1:32 PM	117.69	117.7	117.6779	117.68	19181
11/17/2016	1:33 PM	117.69	117.7	117.69	117.7	6030
11/17/2016	1:34 PM	117.685	117.6967	117.67	117.6967	9534
11/17/2016	1:35 PM	117.71	117.72	117.67	117.6885	38464
11/17/2016	1:36 PM	117.7	117.73	117.7	117.716	19871
11/17/2016	1:37 PM	117.71	117.71	117.69	117.7	8622
11/17/2016	1:38 PM	117.6799	117.715	117.67	117.71	38263
11/17/2016	1:39 PM	117.69	117.7	117.67	117.67	10875
11/17/2016	1:40 PM	117.69	117.695	117.68	117.69	5000
11/17/2016	1:41 PM	117.687	117.69	117.67	117.68	17624
11/17/2016	1:42 PM	117.685	117.7	117.68	117.68	11786
11/17/2016	1:43 PM	117.735	117.7379	117.68	117.685	90537
11/17/2016	1:44 PM	117.7538	117.76	117.72	117.725	15555
11/17/2016	1:45 PM	117.7266	117.7551	117.7266	117.75	18186
11/17/2016	1:46 PM	117.71	117.73	117.7	117.73	58320
11/17/2016	1:47 PM	117.6962	117.7	117.68	117.7	11213
11/17/2016	1:48 PM	117.68	117.695	117.67	117.69	7260
11/17/2016	1:49 PM	117.7162	117.7162	117.68	117.68	9838
11/17/2016	1:50 PM	117.71	117.72	117.69	117.71	19702
11/17/2016	1:51 PM	117.7121	117.7121	117.69	117.71	22184
11/17/2016	1:52 PM	117.71	117.72	117.71	117.72	13885
11/17/2016	1:53 PM	117.72	117.727	117.7	117.71	34242
11/17/2016	1:54 PM	117.7	117.72	117.69	117.72	35770
11/17/2016	1:55 PM	117.69	117.69	117.67	117.69	16870
11/17/2016	1:56 PM	117.685	117.69	117.68	117.69	3488
11/17/2016	1:57 PM	117.64	117.6953	117.64	117.6862	12919
11/17/2016	1:58 PM	117.65	117.6679	117.64	117.65	11010
11/17/2016	1:59 PM	117.63	117.67	117.63	117.655	17846
11/17/2016	2:00 PM	117.5827	117.63	117.58	117.63	32366
11/17/2016	2:01 PM	117.5901	117.61	117.57	117.58	41560
11/17/2016	2:02 PM	117.59	117.6	117.56	117.595	57255
11/17/2016	2:03 PM	117.59	117.6	117.575	117.5999	37942
11/17/2016	2:04 PM	117.54	117.62	117.53	117.581	110093
11/17/2016	2:05 PM	117.4981	117.55	117.49	117.54	105268
11/17/2016	2:06 PM	117.47	117.5	117.43	117.49	97164
11/17/2016	2:07 PM	117.501	117.51	117.45	117.475	17087
11/17/2016	2:08 PM	117.53	117.54	117.5	117.5	18506
11/17/2016	2:09 PM	117.53	117.55	117.52	117.52	14110
11/17/2016	2:10 PM	117.51	117.54	117.51	117.52	20291
11/17/2016	2:11 PM	117.51	117.5282	117.5	117.51	16143
11/17/2016	2:12 PM	117.53	117.53	117.5	117.51	7996
11/17/2016	2:13 PM	117.55	117.56	117.5268	117.5268	25100
11/17/2016	2:14 PM	117.545	117.56	117.54	117.55	20465
11/17/2016	2:15 PM	117.54	117.55	117.52	117.545	29425
11/17/2016	2:16 PM	117.5666	117.5666	117.53	117.54	8586
11/17/2016	2:17 PM	117.595	117.595	117.56	117.56	9767
11/17/2016	2:18 PM	117.59	117.6	117.57	117.59	34157
11/17/2016	2:19 PM	117.61	117.625	117.585	117.59	14112
11/17/2016	2:20 PM	117.6036	117.621	117.6	117.61	12457
11/17/2016	2:21 PM	117.5202	117.61	117.5202	117.6	20820
11/17/2016	2:22 PM	117.535	117.535	117.51	117.53	8450
11/17/2016	2:23 PM	117.56	117.56	117.52	117.535	18503
11/17/2016	2:24 PM	117.53	117.565	117.53	117.56	17021
11/17/2016	2:25 PM	117.53	117.54	117.515	117.53	8526
11/17/2016	2:26 PM	117.525	117.55	117.52	117.532	26323
11/17/2016	2:27 PM	117.46	117.52	117.45	117.52	27728
11/17/2016	2:28 PM	117.46	117.47	117.45	117.46	10238
11/17/2016	2:29 PM	117.465	117.49	117.46	117.47	39780
11/17/2016	2:30 PM	117.46	117.47	117.45	117.46	39007
11/17/2016	2:31 PM	117.45	117.46	117.417	117.45	62736
11/17/2016	2:32 PM	117.395	117.455	117.38	117.45	95139
11/17/2016	2:33 PM	117.4	117.417	117.38	117.39	18195
11/17/2016	2:34 PM	117.39	117.42	117.37	117.4	41637
11/17/2016	2:35 PM	117.44	117.45	117.4035	117.4035	12400
11/17/2016	2:36 PM	117.43	117.4487	117.43	117.43	36220
11/17/2016	2:37 PM	117.45	117.45	117.42	117.43	14652
11/17/2016	2:38 PM	117.495	117.5	117.45	117.455	36147
11/17/2016	2:39 PM	117.485	117.51	117.48	117.495	27544
11/17/2016	2:40 PM	117.51	117.52	117.48	117.48	15265
11/17/2016	2:41 PM	117.5399	117.545	117.5	117.52	12644
11/17/2016	2:42 PM	117.515	117.55	117.515	117.535	27530
11/17/2016	2:43 PM	117.46	117.51	117.46	117.51	38607
11/17/2016	2:44 PM	117.48	117.5	117.46	117.46	12908
11/17/2016	2:45 PM	117.465	117.48	117.45	117.48	19018
11/17/2016	2:46 PM	117.48	117.49	117.441	117.46	71733
11/17/2016	2:47 PM	117.47	117.49	117.46	117.48	40493
11/17/2016	2:48 PM	117.52	117.52	117.46	117.47	18226
11/17/2016	2:49 PM	117.515	117.54	117.51	117.52	42320
11/17/2016	2:50 PM	117.49	117.52	117.46	117.52	12725
11/17/2016	2:51 PM	117.4964	117.51	117.48	117.49	9194
11/17/2016	2:52 PM	117.495	117.505	117.48	117.49	16593
11/17/2016	2:53 PM	117.49	117.5	117.48	117.495	12397
11/17/2016	2:54 PM	117.45	117.49	117.45	117.482	19937
11/17/2016	2:55 PM	117.47	117.48	117.445	117.45	10502
11/17/2016	2:56 PM	117.52	117.53	117.46	117.475	19784
11/17/2016	2:57 PM	117.46	117.53	117.46	117.53	36557
11/17/2016	2:58 PM	117.5	117.52	117.46	117.46	23079
11/17/2016	2:59 PM	117.51	117.535	117.49	117.5	27303
11/17/2016	3:00 PM	117.55	117.559	117.5	117.51	33174
11/17/2016	3:01 PM	117.525	117.57	117.51	117.555	27345
11/17/2016	3:02 PM	117.54	117.545	117.52	117.53	16948
11/17/2016	3:03 PM	117.54	117.57	117.53	117.535	25757
11/17/2016	3:04 PM	117.58	117.59	117.5436	117.5436	28035
11/17/2016	3:05 PM	117.5966	117.5966	117.56	117.585	34608
11/17/2016	3:06 PM	117.6	117.6	117.58	117.595	19559
11/17/2016	3:07 PM	117.585	117.6	117.58	117.6	15833
11/17/2016	3:08 PM	117.61	117.61	117.59	117.59	21685
11/17/2016	3:09 PM	117.57	117.61	117.57	117.61	22502
11/17/2016	3:10 PM	117.56	117.585	117.54	117.575	36728
11/17/2016	3:11 PM	117.6	117.61	117.56	117.56	46081
11/17/2016	3:12 PM	117.601	117.615	117.59	117.61	23647
11/17/2016	3:13 PM	117.62	117.63	117.6	117.603	64027
11/17/2016	3:14 PM	117.64	117.65	117.62	117.62	21700
11/17/2016	3:15 PM	117.665	117.67	117.64	117.645	24947
11/17/2016	3:16 PM	117.6401	117.67	117.64	117.665	54779
11/17/2016	3:17 PM	117.64	117.6428	117.61	117.6401	51107
11/17/2016	3:18 PM	117.65	117.6686	117.62	117.6301	21802
11/17/2016	3:19 PM	117.63	117.65	117.63	117.65	21732
11/17/2016	3:20 PM	117.62	117.64	117.62	117.64	14144
11/17/2016	3:21 PM	117.61	117.625	117.61	117.62	12058
11/17/2016	3:22 PM	117.6	117.63	117.595	117.61	23557
11/17/2016	3:23 PM	117.57	117.605	117.56	117.6	41895
11/17/2016	3:24 PM	117.55	117.59	117.55	117.58	28112
11/17/2016	3:25 PM	117.6043	117.62	117.55	117.555	17981
11/17/2016	3:26 PM	117.63	117.63	117.61	117.61	20053
11/17/2016	3:27 PM	117.66	117.67	117.625	117.63	19233
11/17/2016	3:28 PM	117.64	117.66	117.63	117.65	26496
11/17/2016	3:29 PM	117.66	117.66	117.63	117.645	47802
11/17/2016	3:30 PM	117.63	117.67	117.621	117.66	44607
11/17/2016	3:31 PM	117.66	117.66	117.62	117.63	35604
11/17/2016	3:32 PM	117.67	117.68	117.66	117.67	31713
11/17/2016	3:33 PM	117.645	117.68	117.63	117.67	56357
11/17/2016	3:34 PM	117.66	117.67	117.645	117.65	26185
11/17/2016	3:35 PM	117.68	117.69	117.65	117.66	30471
11/17/2016	3:36 PM	117.67	117.7	117.67	117.69	23356
11/17/2016	3:37 PM	117.67	117.7	117.67	117.675	43025
11/17/2016	3:38 PM	117.71	117.71	117.66	117.67	33013
11/17/2016	3:39 PM	117.71	117.71	117.68	117.71	39101
11/17/2016	3:40 PM	117.675	117.71	117.67	117.71	36314
11/17/2016	3:41 PM	117.675	117.68	117.665	117.68	22079
11/17/2016	3:42 PM	117.69	117.69	117.655	117.67	41452
11/17/2016	3:43 PM	117.69	117.71	117.68	117.68	27349
11/17/2016	3:44 PM	117.68	117.71	117.67	117.6968	62961
11/17/2016	3:45 PM	117.7	117.71	117.68	117.69	39954
11/17/2016	3:46 PM	117.67	117.7	117.67	117.6963	47142
11/17/2016	3:47 PM	117.7	117.72	117.68	117.68	46589
11/17/2016	3:48 PM	117.71	117.71	117.69	117.71	22764
11/17/2016	3:49 PM	117.725	117.73	117.71	117.71	25533
11/17/2016	3:50 PM	117.7	117.725	117.69	117.725	90066
11/17/2016	3:51 PM	117.72	117.73	117.69	117.71	70055
11/17/2016	3:52 PM	117.69	117.73	117.69	117.72	104863
11/17/2016	3:53 PM	117.74	117.74	117.695	117.695	91896
11/17/2016	3:54 PM	117.72	117.75	117.71	117.74	167006
11/17/2016	3:55 PM	117.72	117.73	117.7	117.72	80855
11/17/2016	3:56 PM	117.73	117.75	117.71	117.715	149275
11/17/2016	3:57 PM	117.73	117.75	117.725	117.74	198175
11/17/2016	3:58 PM	117.76	117.76	117.72	117.72	295285
11/17/2016	3:59 PM	117.76	117.76	117.73	117.755	193746
11/17/2016	4:00 PM	117.76	117.78	117.72	117.76	993277
11/18/2016	9:31 AM	117.94	117.99	117.82	117.86	416363
11/18/2016	9:32 AM	117.9	117.94	117.887	117.94	205289
11/18/2016	9:33 AM	118.01	118.06	117.89	117.8908	154307
11/18/2016	9:34 AM	118.02	118.04	117.995	118.025	64782
11/18/2016	9:35 AM	118.05	118.1	118.01	118.02	150895
11/18/2016	9:36 AM	117.8982	118.05	117.88	118.04	61411
11/18/2016	9:37 AM	117.905	117.975	117.89	117.9	63338
11/18/2016	9:38 AM	117.9591	117.985	117.89	117.91	40120
11/18/2016	9:39 AM	117.92	117.96	117.92	117.96	38033
11/18/2016	9:40 AM	118.02	118.02	117.92	117.93	62866
11/18/2016	9:41 AM	117.92	118.02	117.9	118.02	34116
11/18/2016	9:42 AM	117.87	117.9265	117.85	117.9265	38421
11/18/2016	9:43 AM	117.99	118	117.87	117.88	81484
11/18/2016	9:44 AM	117.9266	117.98	117.895	117.98	37443
11/18/2016	9:45 AM	117.865	117.952	117.83	117.94	52790
11/18/2016	9:46 AM	117.8712	117.91	117.84	117.86	43928
11/18/2016	9:47 AM	117.89	117.93	117.89	117.89	30863
11/18/2016	9:48 AM	117.87	117.92	117.87	117.906	18662
11/18/2016	9:49 AM	117.94	117.94	117.86	117.86	37124
11/18/2016	9:50 AM	117.93	117.95	117.895	117.94	32999
11/18/2016	9:51 AM	118.02	118.03	117.929	117.93	30366
11/18/2016	9:52 AM	117.97	118.011	117.958	118.011	16528
11/18/2016	9:53 AM	117.9664	117.99	117.95	117.97	9942
11/18/2016	9:54 AM	117.96	117.97	117.95	117.967	9489
11/18/2016	9:55 AM	117.9	117.97	117.88	117.9667	107827
11/18/2016	9:56 AM	117.91	117.93	117.9001	117.91	72421
11/18/2016	9:57 AM	117.85	117.9	117.85	117.9	36899
11/18/2016	9:58 AM	117.8	117.84	117.79	117.84	96452
11/18/2016	9:59 AM	117.8	117.82	117.78	117.7999	60832
11/18/2016	10:00 AM	117.6849	117.796	117.6807	117.796	51698
11/18/2016	10:01 AM	117.67	117.6883	117.62	117.6883	111433
11/18/2016	10:02 AM	117.75	117.78	117.68	117.68	53035
11/18/2016	10:03 AM	117.741	117.75	117.72	117.745	52290
11/18/2016	10:04 AM	117.77	117.79	117.75	117.75	22446
11/18/2016	10:05 AM	117.81	117.82	117.78	117.78	26687
11/18/2016	10:06 AM	117.75	117.81	117.74	117.81	15771
11/18/2016	10:07 AM	117.7498	117.77	117.745	117.75	8025
11/18/2016	10:08 AM	117.84	117.84	117.73	117.751	33151
11/18/2016	10:09 AM	117.7915	117.83	117.75	117.83	55610
11/18/2016	10:10 AM	117.79	117.79	117.72	117.79	30678
11/18/2016	10:11 AM	117.74	117.78	117.73	117.78	44125
11/18/2016	10:12 AM	117.71	117.7467	117.6825	117.7467	21211
11/18/2016	10:13 AM	117.7	117.719	117.67	117.7	33726
11/18/2016	10:14 AM	117.6948	117.72	117.69	117.69	13041
11/18/2016	10:15 AM	117.724	117.724	117.7	117.71	4670
11/18/2016	10:16 AM	117.7	117.72	117.7	117.72	18131
11/18/2016	10:17 AM	117.65	117.7187	117.64	117.7	32018
11/18/2016	10:18 AM	117.659	117.68	117.64	117.64	21433
11/18/2016	10:19 AM	117.6	117.6681	117.58	117.65	78101
11/18/2016	10:20 AM	117.53	117.61	117.52	117.61	28876
11/18/2016	10:21 AM	117.539	117.5399	117.49	117.53	61529
11/18/2016	10:22 AM	117.58	117.58	117.53	117.53	58659
11/18/2016	10:23 AM	117.59	117.6	117.56	117.58	25263
11/18/2016	10:24 AM	117.54	117.61	117.53	117.605	37235
11/18/2016	10:25 AM	117.58	117.59	117.54	117.54	56772
11/18/2016	10:26 AM	117.58	117.615	117.56	117.6	33842
11/18/2016	10:27 AM	117.5848	117.6	117.57	117.57	6211
11/18/2016	10:28 AM	117.64	117.65	117.54	117.58	11059
11/18/2016	10:29 AM	117.67	117.67	117.6201	117.63	12277
11/18/2016	10:30 AM	117.67	117.7	117.67	117.67	23902
11/18/2016	10:31 AM	117.64	117.69	117.635	117.68	19139
11/18/2016	10:32 AM	117.62	117.66	117.62	117.64	16654
11/18/2016	10:33 AM	117.59	117.64	117.59	117.61	33937
11/18/2016	10:34 AM	117.475	117.59	117.475	117.585	86506
11/18/2016	10:35 AM	117.3456	117.48	117.33	117.475	144935
11/18/2016	10:36 AM	117.4	117.4	117.29	117.34	280153
11/18/2016	10:37 AM	117.38	117.4	117.37	117.4	23889
11/18/2016	10:38 AM	117.39	117.39	117.35	117.38	19834
11/18/2016	10:39 AM	117.43	117.44	117.3925	117.4	46996
11/18/2016	10:40 AM	117.44	117.46	117.396	117.44	39281
11/18/2016	10:41 AM	117.465	117.49	117.44	117.455	43096
11/18/2016	10:42 AM	117.39	117.46	117.36	117.45	52370
11/18/2016	10:43 AM	117.42	117.4365	117.37	117.39	34047
11/18/2016	10:44 AM	117.41	117.445	117.4	117.43	30821
11/18/2016	10:45 AM	117.39	117.45	117.39	117.41	13344
11/18/2016	10:46 AM	117.34	117.38	117.32	117.38	27115
11/18/2016	10:47 AM	117.37	117.37	117.31	117.33	37292
11/18/2016	10:48 AM	117.39	117.42	117.37	117.37	20445
11/18/2016	10:49 AM	117.44	117.44	117.3692	117.39	38729
11/18/2016	10:50 AM	117.429	117.455	117.42	117.44	30869
11/18/2016	10:51 AM	117.3	117.427	117.3	117.42	44844
11/18/2016	10:52 AM	117.21	117.3225	117.21	117.3025	104426
11/18/2016	10:53 AM	117.22	117.25	117.21	117.22	38576
11/18/2016	10:54 AM	117.32	117.33	117.23	117.23	142073
11/18/2016	10:55 AM	117.33	117.3374	117.29	117.3156	29243
11/18/2016	10:56 AM	117.25	117.326	117.25	117.32	50967
11/18/2016	10:57 AM	117.31	117.33	117.24	117.255	53167
11/18/2016	10:58 AM	117.305	117.34	117.295	117.31	47327
11/18/2016	10:59 AM	117.32	117.33	117.3	117.31	43232
11/18/2016	11:00 AM	117.36	117.39	117.32	117.32	65624
11/18/2016	11:01 AM	117.37	117.395	117.3	117.36	53947
11/18/2016	11:02 AM	117.37	117.4	117.36	117.37	31673
11/18/2016	11:03 AM	117.33	117.385	117.295	117.375	42918
11/18/2016	11:04 AM	117.32	117.33	117.27	117.33	18358
11/18/2016	11:05 AM	117.37	117.375	117.33	117.33	22196
11/18/2016	11:06 AM	117.329	117.38	117.29	117.38	54574
11/18/2016	11:07 AM	117.325	117.345	117.3162	117.32	34125
11/18/2016	11:08 AM	117.31	117.33	117.29	117.33	24553
11/18/2016	11:09 AM	117.3699	117.37	117.315	117.315	30479
11/18/2016	11:10 AM	117.35	117.39	117.34	117.37	23255
11/18/2016	11:11 AM	117.32	117.37	117.29	117.35	17426
11/18/2016	11:12 AM	117.33	117.33	117.3	117.3285	24091
11/18/2016	11:13 AM	117.27	117.33	117.27	117.33	30600
11/18/2016	11:14 AM	117.31	117.31	117.27	117.27	11176
11/18/2016	11:15 AM	117.3492	117.36	117.32	117.32	29891
11/18/2016	11:16 AM	117.32	117.36	117.28	117.36	19632
11/18/2016	11:17 AM	117.33	117.34	117.31	117.3166	8520
11/18/2016	11:18 AM	117.405	117.43	117.34	117.34	55310
11/18/2016	11:19 AM	117.4	117.45	117.4	117.41	23398
11/18/2016	11:20 AM	117.405	117.41	117.37	117.4	23717
11/18/2016	11:21 AM	117.42	117.4299	117.4036	117.405	11719
11/18/2016	11:22 AM	117.4236	117.439	117.41	117.42	20847
11/18/2016	11:23 AM	117.398	117.45	117.398	117.43	22721
11/18/2016	11:24 AM	117.38	117.4189	117.38	117.4	12246
11/18/2016	11:25 AM	117.37	117.4	117.34	117.39	9315
11/18/2016	11:26 AM	117.42	117.42	117.36	117.368	20927
11/18/2016	11:27 AM	117.39	117.41	117.38	117.41	15304
11/18/2016	11:28 AM	117.39	117.39	117.379	117.39	4600
11/18/2016	11:29 AM	117.375	117.41	117.375	117.4	20477
11/18/2016	11:30 AM	117.3777	117.3855	117.36	117.37	4809
11/18/2016	11:31 AM	117.325	117.376	117.32	117.376	28674
11/18/2016	11:32 AM	117.31	117.3254	117.3	117.32	11172
11/18/2016	11:33 AM	117.33	117.34	117.3	117.3	13551
11/18/2016	11:34 AM	117.3356	117.3399	117.3	117.33	22300
11/18/2016	11:35 AM	117.31	117.335	117.29	117.335	14274
11/18/2016	11:36 AM	117.32	117.3388	117.29	117.31	23713
11/18/2016	11:37 AM	117.35	117.36	117.3	117.32	45186
11/18/2016	11:38 AM	117.355	117.37	117.3399	117.34	9170
11/18/2016	11:39 AM	117.35	117.36	117.35	117.3599	6424
11/18/2016	11:40 AM	117.36	117.37	117.34	117.34	14965
11/18/2016	11:41 AM	117.36	117.37	117.35	117.359	8317
11/18/2016	11:42 AM	117.4	117.4	117.36	117.3699	10765
11/18/2016	11:43 AM	117.39	117.41	117.37	117.39	30306
11/18/2016	11:44 AM	117.4	117.41	117.385	117.39	26267
11/18/2016	11:45 AM	117.43	117.44	117.405	117.405	23222
11/18/2016	11:46 AM	117.42	117.45	117.41	117.43	136279
11/18/2016	11:47 AM	117.4	117.43	117.39	117.43	25968
11/18/2016	11:48 AM	117.43	117.43	117.4	117.4092	179379
11/18/2016	11:49 AM	117.38	117.43	117.38	117.43	75780
11/18/2016	11:50 AM	117.35	117.4	117.35	117.38	172782
11/18/2016	11:51 AM	117.38	117.39	117.32	117.36	26858
11/18/2016	11:52 AM	117.37	117.38	117.34	117.38	29855
11/18/2016	11:53 AM	117.35	117.365	117.33	117.36	36100
11/18/2016	11:54 AM	117.38	117.39	117.3599	117.3599	12091
11/18/2016	11:55 AM	117.35	117.3834	117.3444	117.38	10497
11/18/2016	11:56 AM	117.3485	117.36	117.3485	117.36	3500
11/18/2016	11:57 AM	117.33	117.3448	117.31	117.34	18999
11/18/2016	11:58 AM	117.321	117.35	117.31	117.33	10553
11/18/2016	11:59 AM	117.345	117.38	117.32	117.33	31922
11/18/2016	12:00 PM	117.35	117.37	117.34	117.355	123048
11/18/2016	12:01 PM	117.36	117.37	117.33	117.34	88688
11/18/2016	12:02 PM	117.38	117.38	117.36	117.36	23436
11/18/2016	12:03 PM	117.38	117.39	117.37	117.38	8015
11/18/2016	12:04 PM	117.36	117.38	117.36	117.38	45200
11/18/2016	12:05 PM	117.35	117.37	117.35	117.3601	42682
11/18/2016	12:06 PM	117.35	117.355	117.33	117.355	7255
11/18/2016	12:07 PM	117.36	117.36	117.345	117.35	75884
11/18/2016	12:08 PM	117.37	117.37	117.36	117.36	18964
11/18/2016	12:09 PM	117.331	117.37	117.331	117.37	19622
11/18/2016	12:10 PM	117.35	117.35	117.33	117.34	41998
11/18/2016	12:11 PM	117.34	117.35	117.33	117.35	14186
11/18/2016	12:12 PM	117.3334	117.35	117.33	117.3346	10460
11/18/2016	12:13 PM	117.341	117.35	117.33	117.335	12000
11/18/2016	12:14 PM	117.3699	117.37	117.345	117.35	14596
11/18/2016	12:15 PM	117.37	117.375	117.36	117.365	18707
11/18/2016	12:16 PM	117.36	117.375	117.36	117.375	5250
11/18/2016	12:17 PM	117.38	117.39	117.35	117.37	12092
11/18/2016	12:18 PM	117.39	117.4	117.3734	117.38	11153
11/18/2016	12:19 PM	117.4	117.41	117.3862	117.3862	15837
11/18/2016	12:20 PM	117.3756	117.395	117.365	117.395	33532
11/18/2016	12:21 PM	117.366	117.37	117.355	117.37	24870
11/18/2016	12:22 PM	117.34	117.36	117.3375	117.36	43378
11/18/2016	12:23 PM	117.35	117.36	117.34	117.34	4856
11/18/2016	12:24 PM	117.34	117.35	117.33	117.35	25079
11/18/2016	12:25 PM	117.37	117.37	117.3375	117.3375	16500
11/18/2016	12:26 PM	117.4	117.43	117.36	117.36	85774
11/18/2016	12:27 PM	117.39	117.4086	117.38	117.4086	14086
11/18/2016	12:28 PM	117.38	117.39	117.37	117.39	9127
11/18/2016	12:29 PM	117.36	117.39	117.36	117.3899	8168
11/18/2016	12:30 PM	117.39	117.39	117.3585	117.36	8456
11/18/2016	12:31 PM	117.38	117.405	117.38	117.39	8450
11/18/2016	12:32 PM	117.41	117.42	117.39	117.39	8740
11/18/2016	12:33 PM	117.405	117.413	117.4	117.41	3482
11/18/2016	12:34 PM	117.42	117.42	117.41	117.41	7138
11/18/2016	12:35 PM	117.4	117.43	117.4	117.425	5105
11/18/2016	12:36 PM	117.4199	117.4199	117.385	117.4	12716
11/18/2016	12:37 PM	117.39	117.42	117.38	117.42	10019
11/18/2016	12:38 PM	117.39	117.395	117.386	117.39	7060
11/18/2016	12:39 PM	117.37	117.39	117.36	117.39	21974
11/18/2016	12:40 PM	117.38	117.39	117.365	117.37	16549
11/18/2016	12:41 PM	117.37	117.38	117.355	117.37	11290
11/18/2016	12:42 PM	117.37	117.3885	117.36	117.365	38872
11/18/2016	12:43 PM	117.38	117.38	117.3744	117.38	2703
11/18/2016	12:44 PM	117.38	117.39	117.38	117.38	24453
11/18/2016	12:45 PM	117.385	117.39	117.38	117.38	3374
11/18/2016	12:46 PM	117.42	117.429	117.385	117.39	20950
11/18/2016	12:47 PM	117.39	117.42	117.39	117.42	19314
11/18/2016	12:48 PM	117.41	117.41	117.38	117.39	17992
11/18/2016	12:49 PM	117.41	117.4164	117.4	117.415	6683
11/18/2016	12:50 PM	117.4285	117.43	117.415	117.42	16197
11/18/2016	12:51 PM	117.44	117.45	117.42	117.426	15792
11/18/2016	12:52 PM	117.469	117.47	117.445	117.4499	37300
11/18/2016	12:53 PM	117.5085	117.51	117.47	117.47	12529
11/18/2016	12:54 PM	117.505	117.52	117.5	117.51	13990
11/18/2016	12:55 PM	117.487	117.5	117.471	117.5	21534
11/18/2016	12:56 PM	117.48	117.5099	117.475	117.4841	13487
11/18/2016	12:57 PM	117.4983	117.5	117.48	117.4881	20198
11/18/2016	12:58 PM	117.51	117.52	117.49	117.49	15064
11/18/2016	12:59 PM	117.51	117.51	117.5	117.5	3807
11/18/2016	1:00 PM	117.56	117.56	117.51	117.51	42589
11/18/2016	1:01 PM	117.52	117.5585	117.52	117.5585	25289
11/18/2016	1:02 PM	117.53	117.54	117.51	117.52	16389
11/18/2016	1:03 PM	117.525	117.5446	117.52	117.53	7632
11/18/2016	1:04 PM	117.52	117.54	117.52	117.52	11097
11/18/2016	1:05 PM	117.5099	117.54	117.5004	117.53	22209
11/18/2016	1:06 PM	117.52	117.52	117.5	117.51	6333
11/18/2016	1:07 PM	117.55	117.55	117.52	117.53	15521
11/18/2016	1:08 PM	117.5464	117.55	117.54	117.55	6699
11/18/2016	1:09 PM	117.5359	117.57	117.5359	117.55	23430
11/18/2016	1:10 PM	117.53	117.54	117.522	117.54	2696
11/18/2016	1:11 PM	117.54	117.54	117.53	117.53	2450
11/18/2016	1:12 PM	117.53	117.55	117.53	117.54	6115
11/18/2016	1:13 PM	117.52	117.53	117.51	117.53	2425
11/18/2016	1:14 PM	117.54	117.54	117.5159	117.529	14855
11/18/2016	1:15 PM	117.54	117.54	117.535	117.54	8400
11/18/2016	1:16 PM	117.51	117.55	117.51	117.54	7759
11/18/2016	1:17 PM	117.53	117.53	117.5059	117.51	9713
11/18/2016	1:18 PM	117.54	117.55	117.53	117.5305	4257
11/18/2016	1:19 PM	117.56	117.57	117.541	117.545	8416
11/18/2016	1:20 PM	117.54	117.56	117.54	117.55	4650
11/18/2016	1:21 PM	117.5781	117.58	117.55	117.55	15211
11/18/2016	1:22 PM	117.55	117.57	117.5447	117.57	16211
11/18/2016	1:23 PM	117.57	117.58	117.55	117.55	7038
11/18/2016	1:24 PM	117.56	117.57	117.5501	117.57	3457
11/18/2016	1:25 PM	117.55	117.5672	117.55	117.56	11685
11/18/2016	1:26 PM	117.54	117.56	117.53	117.55	19269
11/18/2016	1:27 PM	117.54	117.5465	117.5305	117.5305	3023
11/18/2016	1:28 PM	117.49	117.53	117.49	117.53	31608
11/18/2016	1:29 PM	117.455	117.49	117.45	117.49	56363
11/18/2016	1:30 PM	117.4427	117.46	117.4427	117.455	17064
11/18/2016	1:31 PM	117.48	117.48	117.445	117.445	19688
11/18/2016	1:32 PM	117.49	117.495	117.48	117.486	12770
11/18/2016	1:33 PM	117.4999	117.5	117.48	117.49	6100
11/18/2016	1:34 PM	117.49	117.5	117.4866	117.5	7512
11/18/2016	1:35 PM	117.49	117.49	117.47	117.48	7792
11/18/2016	1:36 PM	117.495	117.499	117.481	117.49	7241
11/18/2016	1:37 PM	117.4943	117.519	117.49	117.5	11990
11/18/2016	1:38 PM	117.507	117.51	117.495	117.4964	5770
11/18/2016	1:39 PM	117.49	117.51	117.485	117.505	14325
11/18/2016	1:40 PM	117.491	117.51	117.48	117.49	13502
11/18/2016	1:41 PM	117.48	117.5	117.48	117.4835	18143
11/18/2016	1:42 PM	117.47	117.49	117.4641	117.4859	4566
11/18/2016	1:43 PM	117.51	117.51	117.47	117.47	8188
11/18/2016	1:44 PM	117.49	117.51	117.48	117.51	3854
11/18/2016	1:45 PM	117.5	117.52	117.489	117.489	41050
11/18/2016	1:46 PM	117.53	117.53	117.495	117.503	22109
11/18/2016	1:47 PM	117.54	117.55	117.52	117.53	29567
11/18/2016	1:48 PM	117.525	117.545	117.525	117.54	26564
11/18/2016	1:49 PM	117.5168	117.54	117.5168	117.525	63224
11/18/2016	1:50 PM	117.509	117.53	117.504	117.52	23072
11/18/2016	1:51 PM	117.5	117.52	117.5	117.51	14535
11/18/2016	1:52 PM	117.49	117.51	117.48	117.51	6573
11/18/2016	1:53 PM	117.47	117.5	117.47	117.499	11544
11/18/2016	1:54 PM	117.49	117.51	117.475	117.48	17041
11/18/2016	1:55 PM	117.489	117.4943	117.489	117.49	1921
11/18/2016	1:56 PM	117.445	117.48	117.445	117.48	19479
11/18/2016	1:57 PM	117.44	117.46	117.44	117.45	9589
11/18/2016	1:58 PM	117.41	117.44	117.38	117.44	19384
11/18/2016	1:59 PM	117.41	117.42	117.4	117.41	10522
11/18/2016	2:00 PM	117.3999	117.42	117.39	117.4	26433
11/18/2016	2:01 PM	117.45	117.45	117.4	117.4	25038
11/18/2016	2:02 PM	117.42	117.44	117.42	117.44	10495
11/18/2016	2:03 PM	117.3884	117.4295	117.38	117.4295	7734
11/18/2016	2:04 PM	117.395	117.41	117.385	117.39	21223
11/18/2016	2:05 PM	117.4	117.41	117.38	117.4	83439
11/18/2016	2:06 PM	117.42	117.42	117.405	117.41	13512
11/18/2016	2:07 PM	117.4166	117.43	117.4	117.43	7757
11/18/2016	2:08 PM	117.405	117.4287	117.405	117.42	6231
11/18/2016	2:09 PM	117.415	117.43	117.41	117.41	11437
11/18/2016	2:10 PM	117.4073	117.42	117.4	117.42	6780
11/18/2016	2:11 PM	117.4	117.41	117.39	117.41	18069
11/18/2016	2:12 PM	117.41	117.42	117.4	117.4	5963
11/18/2016	2:13 PM	117.4164	117.42	117.4	117.4168	7177
11/18/2016	2:14 PM	117.395	117.42	117.39	117.41	22430
11/18/2016	2:15 PM	117.38	117.4	117.36	117.395	24811
11/18/2016	2:16 PM	117.41	117.415	117.39	117.4	19738
11/18/2016	2:17 PM	117.431	117.44	117.4163	117.42	6903
11/18/2016	2:18 PM	117.429	117.45	117.42	117.435	15034
11/18/2016	2:19 PM	117.4434	117.45	117.42	117.42	4657
11/18/2016	2:20 PM	117.43	117.45	117.42	117.4434	12787
11/18/2016	2:21 PM	117.41	117.43	117.41	117.42	19509
11/18/2016	2:22 PM	117.425	117.43	117.4	117.41	22570
11/18/2016	2:23 PM	117.41	117.43	117.405	117.425	10714
11/18/2016	2:24 PM	117.41	117.41	117.4	117.405	23395
11/18/2016	2:25 PM	117.426	117.426	117.39	117.42	18325
11/18/2016	2:26 PM	117.43	117.44	117.425	117.425	6272
11/18/2016	2:27 PM	117.45	117.47	117.43	117.43	41546
11/18/2016	2:28 PM	117.4	117.45	117.38	117.45	19158
11/18/2016	2:29 PM	117.39	117.41	117.37	117.4	42246
11/18/2016	2:30 PM	117.4	117.4	117.3795	117.38	13222
11/18/2016	2:31 PM	117.38	117.395	117.364	117.39	14816
11/18/2016	2:32 PM	117.4	117.42	117.3905	117.3905	22205
11/18/2016	2:33 PM	117.43	117.43	117.4	117.4	26146
11/18/2016	2:34 PM	117.41	117.44	117.4	117.435	36104
11/18/2016	2:35 PM	117.414	117.42	117.41	117.42	6465
11/18/2016	2:36 PM	117.44	117.44	117.41	117.42	9389
11/18/2016	2:37 PM	117.42	117.44	117.42	117.4365	9698
11/18/2016	2:38 PM	117.44	117.45	117.41	117.43	6489
11/18/2016	2:39 PM	117.43	117.44	117.42	117.44	18907
11/18/2016	2:40 PM	117.425	117.44	117.415	117.43	18308
11/18/2016	2:41 PM	117.42	117.43	117.42	117.42	9322
11/18/2016	2:42 PM	117.44	117.46	117.42	117.42	21014
11/18/2016	2:43 PM	117.4654	117.4654	117.4401	117.45	9362
11/18/2016	2:44 PM	117.475	117.49	117.46	117.4641	21071
11/18/2016	2:45 PM	117.47	117.48	117.46	117.475	122004
11/18/2016	2:46 PM	117.46	117.4665	117.45	117.4665	11697
11/18/2016	2:47 PM	117.46	117.46	117.45	117.45	34710
11/18/2016	2:48 PM	117.45	117.46	117.44	117.46	130663
11/18/2016	2:49 PM	117.45	117.45	117.435	117.44	12050
11/18/2016	2:50 PM	117.45	117.45	117.44	117.44	16260
11/18/2016	2:51 PM	117.45	117.45	117.44	117.45	19186
11/18/2016	2:52 PM	117.4399	117.45	117.43	117.45	10878
11/18/2016	2:53 PM	117.45	117.45	117.43	117.4354	42212
11/18/2016	2:54 PM	117.43	117.45	117.43	117.45	9845
11/18/2016	2:55 PM	117.4	117.42	117.395	117.42	4987
11/18/2016	2:56 PM	117.39	117.41	117.39	117.41	5318
11/18/2016	2:57 PM	117.375	117.3848	117.37	117.3848	9167
11/18/2016	2:58 PM	117.39	117.4	117.37	117.37	36243
11/18/2016	2:59 PM	117.4	117.4	117.375	117.39	5151
11/18/2016	3:00 PM	117.39	117.4	117.38	117.3995	14859
11/18/2016	3:01 PM	117.41	117.41	117.39	117.395	7476
11/18/2016	3:02 PM	117.43	117.44	117.4	117.4	9559
11/18/2016	3:03 PM	117.43	117.45	117.43	117.435	5281
11/18/2016	3:04 PM	117.4109	117.43	117.4109	117.43	18404
11/18/2016	3:05 PM	117.42	117.43	117.41	117.41	5994
11/18/2016	3:06 PM	117.41	117.433	117.41	117.43	7200
11/18/2016	3:07 PM	117.38	117.41	117.38	117.41	2900
11/18/2016	3:08 PM	117.36	117.38	117.35	117.38	13678
11/18/2016	3:09 PM	117.33	117.36	117.31	117.36	65607
11/18/2016	3:10 PM	117.34	117.36	117.33	117.33	11082
11/18/2016	3:11 PM	117.36	117.36	117.335	117.341	11449
11/18/2016	3:12 PM	117.374	117.3895	117.35	117.35	30809
11/18/2016	3:13 PM	117.37	117.375	117.35	117.37	22699
11/18/2016	3:14 PM	117.38	117.38	117.37	117.3765	3872
11/18/2016	3:15 PM	117.365	117.3884	117.36	117.386	7392
11/18/2016	3:16 PM	117.37	117.37	117.35	117.36	11171
11/18/2016	3:17 PM	117.36	117.38	117.36	117.38	13899
11/18/2016	3:18 PM	117.38	117.3865	117.3596	117.36	13002
11/18/2016	3:19 PM	117.41	117.43	117.39	117.39	33570
11/18/2016	3:20 PM	117.426	117.426	117.41	117.41	6131
11/18/2016	3:21 PM	117.44	117.46	117.43	117.43	116683
11/18/2016	3:22 PM	117.44	117.44	117.42	117.44	53155
11/18/2016	3:23 PM	117.43	117.44	117.43	117.44	17215
11/18/2016	3:24 PM	117.43	117.44	117.425	117.435	23755
11/18/2016	3:25 PM	117.445	117.45	117.42	117.425	27727
11/18/2016	3:26 PM	117.446	117.46	117.44	117.44	56819
11/18/2016	3:27 PM	117.44	117.45	117.44	117.45	17366
11/18/2016	3:28 PM	117.4364	117.44	117.4299	117.43	8479
11/18/2016	3:29 PM	117.45	117.45	117.42	117.4351	15562
11/18/2016	3:30 PM	117.46	117.485	117.45	117.45	45709
11/18/2016	3:31 PM	117.46	117.4982	117.45	117.46	104820
11/18/2016	3:32 PM	117.46	117.475	117.455	117.46	21469
11/18/2016	3:33 PM	117.43	117.465	117.43	117.46	67074
11/18/2016	3:34 PM	117.44	117.445	117.42	117.435	24388
11/18/2016	3:35 PM	117.43	117.44	117.43	117.435	33507
11/18/2016	3:36 PM	117.43	117.44	117.43	117.4386	9872
11/18/2016	3:37 PM	117.48	117.48	117.43	117.43	20294
11/18/2016	3:38 PM	117.45	117.48	117.45	117.48	21726
11/18/2016	3:39 PM	117.45	117.4659	117.446	117.46	16997
11/18/2016	3:40 PM	117.445	117.46	117.44	117.4508	27374
11/18/2016	3:41 PM	117.465	117.47	117.445	117.45	109635
11/18/2016	3:42 PM	117.48	117.48	117.46	117.46	42961
11/18/2016	3:43 PM	117.5	117.5	117.48	117.4866	19781
11/18/2016	3:44 PM	117.505	117.51	117.49	117.5	18914
11/18/2016	3:45 PM	117.4775	117.5	117.4775	117.5	47464
11/18/2016	3:46 PM	117.46	117.48	117.46	117.48	93575
11/18/2016	3:47 PM	117.455	117.47	117.45	117.46	25722
11/18/2016	3:48 PM	117.45	117.47	117.45	117.45	47310
11/18/2016	3:49 PM	117.47	117.4859	117.45	117.45	33145
11/18/2016	3:50 PM	117.46	117.48	117.46	117.473	30749
11/18/2016	3:51 PM	117.44	117.45	117.42	117.45	91010
11/18/2016	3:52 PM	117.425	117.45	117.42	117.44	92420
11/18/2016	3:53 PM	117.4	117.43	117.4	117.42	51486
11/18/2016	3:54 PM	117.39	117.405	117.39	117.4	46400
11/18/2016	3:55 PM	117.37	117.4	117.35	117.39	76763
11/18/2016	3:56 PM	117.33	117.38	117.325	117.37	71806
11/18/2016	3:57 PM	117.365	117.37	117.32	117.33	180932
11/18/2016	3:58 PM	117.36	117.37	117.34	117.37	65049
11/18/2016	3:59 PM	117.29	117.36	117.28	117.35	191640
11/18/2016	4:00 PM	117.32	117.34	117.22	117.29	668688
11/21/2016	9:31 AM	117.6	117.65	117.57	117.585	147120
11/21/2016	9:32 AM	117.65	117.7	117.6	117.6	63466
11/21/2016	9:33 AM	117.59	117.67	117.58	117.67	49369
11/21/2016	9:34 AM	117.7054	117.72	117.58	117.58	38449
11/21/2016	9:35 AM	117.74	117.75	117.69	117.71	51465
11/21/2016	9:36 AM	117.85	117.85	117.74	117.74	84255
11/21/2016	9:37 AM	117.88	117.88	117.83	117.8554	86262
11/21/2016	9:38 AM	118.02	118.04	117.87	117.87	52062
11/21/2016	9:39 AM	117.931	118.03	117.91	118.03	62833
11/21/2016	9:40 AM	118	118	117.9346	117.94	129968
11/21/2016	9:41 AM	118.01	118.02	117.96	118.01	51667
11/21/2016	9:42 AM	118.04	118.1	118	118	106742
11/21/2016	9:43 AM	118.04	118.0554	118.02	118.04	39622
11/21/2016	9:44 AM	118	118.06	117.99	118.05	60035
11/21/2016	9:45 AM	118.05	118.05	117.99	118	54030
11/21/2016	9:46 AM	118.14	118.1735	118.05	118.05	94935
11/21/2016	9:47 AM	118.18	118.2	118.13	118.14	55030
11/21/2016	9:48 AM	118.27	118.28	118.1892	118.19	173312
11/21/2016	9:49 AM	118.21	118.285	118.1807	118.27	170378
11/21/2016	9:50 AM	118.2	118.23	118.16	118.219	57962
11/21/2016	9:51 AM	118.2399	118.26	118.18	118.21	62794
11/21/2016	9:52 AM	118.23	118.25	118.2	118.24	47188
11/21/2016	9:53 AM	118.23	118.24	118.16	118.2248	67177
11/21/2016	9:54 AM	118.22	118.24	118.21	118.23	41817
11/21/2016	9:55 AM	118.29	118.29	118.2	118.22	109095
11/21/2016	9:56 AM	118.34	118.36	118.29	118.29	90441
11/21/2016	9:57 AM	118.3054	118.35	118.28	118.34	133363
11/21/2016	9:58 AM	118.31	118.33	118.29	118.3	29977
11/21/2016	9:59 AM	118.3	118.3244	118.28	118.3154	46038
11/21/2016	10:00 AM	118.31	118.31	118.235	118.2907	76863
11/21/2016	10:01 AM	118.27	118.32	118.27	118.29	74781
11/21/2016	10:02 AM	118.28	118.28	118.2307	118.2711	62620
11/21/2016	10:03 AM	118.22	118.27	118.215	118.27	51667
11/21/2016	10:04 AM	118.23	118.24	118.22	118.23	16039
11/21/2016	10:05 AM	118.24	118.26	118.2142	118.23	50859
11/21/2016	10:06 AM	118.23	118.24	118.2	118.24	51026
11/21/2016	10:07 AM	118.1865	118.2399	118.165	118.23	111890
11/21/2016	10:08 AM	118.19	118.19	118.16	118.18	36346
11/21/2016	10:09 AM	118.17	118.19	118.16	118.18	46621
11/21/2016	10:10 AM	118.12	118.17	118.12	118.165	55731
11/21/2016	10:11 AM	118.18	118.18	118.12	118.12	81759
11/21/2016	10:12 AM	118.19	118.19	118.17	118.1833	30395
11/21/2016	10:13 AM	118.195	118.205	118.185	118.2	36865
11/21/2016	10:14 AM	118.19	118.2	118.17	118.2	23648
11/21/2016	10:15 AM	118.21	118.23	118.18	118.19	39725
11/21/2016	10:16 AM	118.15	118.2108	118.14	118.2108	44600
11/21/2016	10:17 AM	118.12	118.17	118.12	118.15	37188
11/21/2016	10:18 AM	118.105	118.13	118.08	118.13	68765
11/21/2016	10:19 AM	118.11	118.11	118.08	118.1	71135
11/21/2016	10:20 AM	118.105	118.15	118.1	118.12	40778
11/21/2016	10:21 AM	118.12	118.13	118.09	118.105	31575
11/21/2016	10:22 AM	118.11	118.131	118.1	118.115	34747
11/21/2016	10:23 AM	118.12	118.12	118.1	118.105	13443
11/21/2016	10:24 AM	118	118.14	118	118.13	224348
11/21/2016	10:25 AM	118.0258	118.04	118	118.005	219394
11/21/2016	10:26 AM	118.01	118.06	118	118.02	518353
11/21/2016	10:27 AM	117.9273	118.005	117.91	118	115114
11/21/2016	10:28 AM	117.7021	117.925	117.7	117.92	203399
11/21/2016	10:29 AM	117.78	117.81	117.7	117.7	85522
11/21/2016	10:30 AM	117.84	117.86	117.75	117.78	83230
11/21/2016	10:31 AM	117.87	117.8858	117.83	117.83	32354
11/21/2016	10:32 AM	117.91	117.91	117.84	117.8667	46318
11/21/2016	10:33 AM	117.81	117.88	117.8	117.88	22927
11/21/2016	10:34 AM	117.88	117.88	117.81	117.81	41220
11/21/2016	10:35 AM	117.92	117.94	117.89	117.89	89323
11/21/2016	10:36 AM	117.89	117.93	117.89	117.925	11803
11/21/2016	10:37 AM	117.9265	117.9284	117.88	117.8865	13627
11/21/2016	10:38 AM	117.85	117.95	117.83	117.9281	29231
11/21/2016	10:39 AM	117.91	117.93	117.851	117.86	16321
11/21/2016	10:40 AM	117.92	117.94	117.9	117.9	30136
11/21/2016	10:41 AM	117.911	117.93	117.89	117.93	10130
11/21/2016	10:42 AM	117.96	117.97	117.89	117.915	74104
11/21/2016	10:43 AM	117.96	117.99	117.95	117.96	34635
11/21/2016	10:44 AM	117.95	117.98	117.94	117.96	32454
11/21/2016	10:45 AM	118.02	118.03	117.9437	117.9437	43491
11/21/2016	10:46 AM	117.97	118.02	117.96	118.01	27367
11/21/2016	10:47 AM	117.96	117.98	117.935	117.97	13485
11/21/2016	10:48 AM	117.98	117.99	117.96	117.96	30991
11/21/2016	10:49 AM	117.96	117.97	117.955	117.97	16600
11/21/2016	10:50 AM	117.975	117.98	117.965	117.97	11494
11/21/2016	10:51 AM	117.96	118	117.94	117.9799	79182
11/21/2016	10:52 AM	117.97	117.99	117.96	117.96	16686
11/21/2016	10:53 AM	117.95	117.97	117.94	117.97	14138
11/21/2016	10:54 AM	117.98	118.01	117.955	117.955	24315
11/21/2016	10:55 AM	117.96	117.9856	117.96	117.98	15519
11/21/2016	10:56 AM	117.95	117.98	117.9448	117.96	16546
11/21/2016	10:57 AM	117.94	117.96	117.93	117.96	9798
11/21/2016	10:58 AM	117.95	117.97	117.92	117.93	27582
11/21/2016	10:59 AM	117.94	117.96	117.93	117.9456	10787
11/21/2016	11:00 AM	117.99	117.99	117.949	117.949	10148
11/21/2016	11:01 AM	118.09	118.1	118	118	81460
11/21/2016	11:02 AM	118.02	118.095	118	118.09	25173
11/21/2016	11:03 AM	117.9805	118.05	117.9805	118.02	17512
11/21/2016	11:04 AM	118.01	118.01	117.96	117.98	13466
11/21/2016	11:05 AM	118.01	118.023	117.98	118.01	34752
11/21/2016	11:06 AM	118.01	118.01	117.98	118.01	19359
11/21/2016	11:07 AM	118.04	118.045	118.01	118.01	12602
11/21/2016	11:08 AM	118.04	118.04	118.006	118.03	12802
11/21/2016	11:09 AM	118.06	118.06	118.04	118.045	10638
11/21/2016	11:10 AM	118.0901	118.1	118.05	118.0681	20510
11/21/2016	11:11 AM	118.12	118.13	118.0934	118.1	27995
11/21/2016	11:12 AM	118.21	118.215	118.12	118.125	83956
11/21/2016	11:13 AM	118.28	118.28	118.21	118.2114	97089
11/21/2016	11:14 AM	118.2134	118.29	118.2	118.29	163357
11/21/2016	11:15 AM	118.19	118.21	118.16	118.21	18492
11/21/2016	11:16 AM	118.24	118.25	118.2	118.2	25188
11/21/2016	11:17 AM	118.28	118.285	118.25	118.25	385447
11/21/2016	11:18 AM	118.29	118.2993	118.275	118.28	185230
11/21/2016	11:19 AM	118.315	118.325	118.28	118.29	168346
11/21/2016	11:20 AM	118.285	118.305	118.27	118.305	24319
11/21/2016	11:21 AM	118.285	118.2952	118.275	118.28	41170
11/21/2016	11:22 AM	118.29	118.295	118.28	118.29	299098
11/21/2016	11:23 AM	118.277	118.305	118.275	118.295	219775
11/21/2016	11:24 AM	118.226	118.275	118.21	118.275	35915
11/21/2016	11:25 AM	118.2397	118.24	118.21	118.22	21004
11/21/2016	11:26 AM	118.22	118.24	118.22	118.24	25199
11/21/2016	11:27 AM	118.2608	118.2864	118.2169	118.2169	57489
11/21/2016	11:28 AM	118.28	118.29	118.24	118.26	56288
11/21/2016	11:29 AM	118.26	118.295	118.26	118.27	10360
11/21/2016	11:30 AM	118.259	118.26	118.241	118.26	44461
11/21/2016	11:31 AM	118.2844	118.29	118.23	118.2559	20026
11/21/2016	11:32 AM	118.29	118.3	118.27	118.284	12315
11/21/2016	11:33 AM	118.27	118.3	118.26	118.291	15728
11/21/2016	11:34 AM	118.245	118.28	118.24	118.28	19702
11/21/2016	11:35 AM	118.26	118.26	118.24	118.24	25871
11/21/2016	11:36 AM	118.26	118.27	118.23	118.265	30527
11/21/2016	11:37 AM	118.27	118.27	118.25	118.265	16558
11/21/2016	11:38 AM	118.25	118.27	118.235	118.265	17859
11/21/2016	11:39 AM	118.24	118.2595	118.2208	118.25	12675
11/21/2016	11:40 AM	118.23	118.24	118.224	118.24	101628
11/21/2016	11:41 AM	118.24	118.24	118.22	118.24	20014
11/21/2016	11:42 AM	118.24	118.265	118.24	118.24	30007
11/21/2016	11:43 AM	118.2715	118.28	118.25	118.25	11142
11/21/2016	11:44 AM	118.27	118.28	118.25	118.27	8385
11/21/2016	11:45 AM	118.3	118.31	118.27	118.27	52670
11/21/2016	11:46 AM	118.34	118.36	118.3	118.3	70916
11/21/2016	11:47 AM	118.3211	118.34	118.32	118.33	16377
11/21/2016	11:48 AM	118.33	118.33	118.31	118.3268	12838
11/21/2016	11:49 AM	118.33	118.3399	118.32	118.33	4364
11/21/2016	11:50 AM	118.35	118.36	118.32	118.33	23763
11/21/2016	11:51 AM	118.36	118.36	118.33	118.3536	28042
11/21/2016	11:52 AM	118.33	118.35	118.32	118.35	38224
11/21/2016	11:53 AM	118.32	118.34	118.3	118.335	96022
11/21/2016	11:54 AM	118.327	118.34	118.3161	118.325	32620
11/21/2016	11:55 AM	118.31	118.32	118.29	118.32	15040
11/21/2016	11:56 AM	118.33	118.33	118.31	118.315	7887
11/21/2016	11:57 AM	118.32	118.335	118.32	118.33	4800
11/21/2016	11:58 AM	118.3162	118.3266	118.3141	118.32	8967
11/21/2016	11:59 AM	118.34	118.34	118.31	118.31	16049
11/21/2016	12:00 PM	118.415	118.42	118.34	118.34	119723
11/21/2016	12:01 PM	118.44	118.45	118.39	118.4187	88448
11/21/2016	12:02 PM	118.425	118.4444	118.4061	118.44	26478
11/21/2016	12:03 PM	118.43	118.4399	118.4137	118.42	14538
11/21/2016	12:04 PM	118.36	118.43	118.321	118.4268	39889
11/21/2016	12:05 PM	118.34	118.37	118.34	118.3666	5626
11/21/2016	12:06 PM	118.3336	118.34	118.32	118.34	12519
11/21/2016	12:07 PM	118.344	118.36	118.34	118.34	4191
11/21/2016	12:08 PM	118.38	118.39	118.35	118.35	18677
11/21/2016	12:09 PM	118.385	118.4	118.38	118.3837	12697
11/21/2016	12:10 PM	118.38	118.38	118.36	118.37	4166
11/21/2016	12:11 PM	118.37	118.39	118.36	118.38	19188
11/21/2016	12:12 PM	118.355	118.38	118.355	118.3634	8908
11/21/2016	12:13 PM	118.336	118.36	118.33	118.36	8536
11/21/2016	12:14 PM	118.33	118.34	118.3101	118.33	20969
11/21/2016	12:15 PM	118.28	118.34	118.28	118.33	10649
11/21/2016	12:16 PM	118.29	118.2941	118.2627	118.29	24394
11/21/2016	12:17 PM	118.28	118.3097	118.28	118.29	7454
11/21/2016	12:18 PM	118.29	118.3	118.28	118.28	21604
11/21/2016	12:19 PM	118.3	118.3	118.285	118.3	5514
11/21/2016	12:20 PM	118.31	118.31	118.296	118.31	8105
11/21/2016	12:21 PM	118.3352	118.3352	118.31	118.315	4468
11/21/2016	12:22 PM	118.32	118.3381	118.302	118.3381	8546
11/21/2016	12:23 PM	118.3	118.31	118.3	118.31	7914
11/21/2016	12:24 PM	118.28	118.3	118.28	118.3	53548
11/21/2016	12:25 PM	118.28	118.2859	118.27	118.2825	8036
11/21/2016	12:26 PM	118.31	118.31	118.2735	118.28	12633
11/21/2016	12:27 PM	118.3098	118.315	118.28	118.31	8661
11/21/2016	12:28 PM	118.325	118.325	118.31	118.31	2400
11/21/2016	12:29 PM	118.33	118.34	118.32	118.32	13270
11/21/2016	12:30 PM	118.33	118.34	118.33	118.33	2460
11/21/2016	12:31 PM	118.36	118.3699	118.33	118.33	17810
11/21/2016	12:32 PM	118.36	118.385	118.341	118.36	10563
11/21/2016	12:33 PM	118.36	118.3765	118.35	118.37	27746
11/21/2016	12:34 PM	118.3261	118.37	118.3177	118.3662	9036
11/21/2016	12:35 PM	118.3	118.3259	118.3	118.3259	25857
11/21/2016	12:36 PM	118.3196	118.32	118.295	118.3	9162
11/21/2016	12:37 PM	118.35	118.355	118.32	118.32	2423
11/21/2016	12:38 PM	118.36	118.39	118.35	118.365	102154
11/21/2016	12:39 PM	118.3763	118.38	118.37	118.375	2851
11/21/2016	12:40 PM	118.4	118.4	118.37	118.37	18773
11/21/2016	12:41 PM	118.4197	118.42	118.4	118.4	27018
11/21/2016	12:42 PM	118.47	118.48	118.4154	118.42	254622
11/21/2016	12:43 PM	118.43	118.47	118.42	118.4659	69458
11/21/2016	12:44 PM	118.43	118.44	118.42	118.42	8150
11/21/2016	12:45 PM	118.48	118.49	118.43	118.43	53215
11/21/2016	12:46 PM	118.42	118.48	118.418	118.48	23669
11/21/2016	12:47 PM	118.42	118.44	118.41	118.43	15438
11/21/2016	12:48 PM	118.455	118.4559	118.42	118.4244	13572
11/21/2016	12:49 PM	118.47	118.48	118.45	118.45	36929
11/21/2016	12:50 PM	118.47	118.48	118.465	118.48	14592
11/21/2016	12:51 PM	118.47	118.48	118.47	118.48	5037
11/21/2016	12:52 PM	118.45	118.4756	118.45	118.47	16356
11/21/2016	12:53 PM	118.47	118.47	118.4459	118.4459	3793
11/21/2016	12:54 PM	118.471	118.48	118.4541	118.469	20308
11/21/2016	12:55 PM	118.479	118.49	118.47	118.48	33933
11/21/2016	12:56 PM	118.46	118.4734	118.46	118.471	5791
11/21/2016	12:57 PM	118.449	118.48	118.449	118.47	25953
11/21/2016	12:58 PM	118.42	118.446	118.42	118.44	7767
11/21/2016	12:59 PM	118.4233	118.4286	118.41	118.4256	14003
11/21/2016	1:00 PM	118.42	118.4356	118.42	118.43	11740
11/21/2016	1:01 PM	118.43	118.43	118.41	118.41	9120
11/21/2016	1:02 PM	118.4308	118.445	118.43	118.435	12500
11/21/2016	1:03 PM	118.425	118.43	118.42	118.43	25311
11/21/2016	1:04 PM	118.455	118.455	118.42	118.425	49300
11/21/2016	1:05 PM	118.46	118.469	118.44	118.45	46670
11/21/2016	1:06 PM	118.45	118.47	118.45	118.455	9014
11/21/2016	1:07 PM	118.5159	118.525	118.4566	118.4566	139875
11/21/2016	1:08 PM	118.491	118.5169	118.49	118.51	20566
11/21/2016	1:09 PM	118.4959	118.5	118.48	118.5	13680
11/21/2016	1:10 PM	118.51	118.52	118.49	118.5	34764
11/21/2016	1:11 PM	118.47	118.52	118.47	118.51	6555
11/21/2016	1:12 PM	118.47	118.471	118.46	118.471	5486
11/21/2016	1:13 PM	118.4885	118.5067	118.48	118.48	14008
11/21/2016	1:14 PM	118.48	118.499	118.48	118.49	5808
11/21/2016	1:15 PM	118.477	118.48	118.47	118.48	6516
11/21/2016	1:16 PM	118.4869	118.5	118.47	118.471	22608
11/21/2016	1:17 PM	118.505	118.52	118.485	118.485	17435
11/21/2016	1:18 PM	118.4951	118.515	118.49	118.5001	7133
11/21/2016	1:19 PM	118.5	118.51	118.49	118.5	8986
11/21/2016	1:20 PM	118.51	118.52	118.49	118.505	31546
11/21/2016	1:21 PM	118.501	118.52	118.49	118.51	11421
11/21/2016	1:22 PM	118.44	118.5	118.44	118.5	12931
11/21/2016	1:23 PM	118.43	118.45	118.42	118.45	55554
11/21/2016	1:24 PM	118.46	118.46	118.42	118.42	9275
11/21/2016	1:25 PM	118.42	118.47	118.42	118.46	80160
11/21/2016	1:26 PM	118.39	118.42	118.35	118.42	129305
11/21/2016	1:27 PM	118.41	118.42	118.39	118.4	7787
11/21/2016	1:28 PM	118.46	118.46	118.42	118.42	4860
11/21/2016	1:29 PM	118.45	118.47	118.44	118.45	11557
11/21/2016	1:30 PM	118.45	118.47	118.45	118.46	3930
11/21/2016	1:31 PM	118.46	118.4665	118.45	118.45	7297
11/21/2016	1:32 PM	118.47	118.495	118.4566	118.4566	12233
11/21/2016	1:33 PM	118.44	118.47	118.4385	118.46	9066
11/21/2016	1:34 PM	118.43	118.45	118.42	118.44	8153
11/21/2016	1:35 PM	118.45	118.45	118.43	118.43	8191
11/21/2016	1:36 PM	118.46	118.46	118.44	118.45	5975
11/21/2016	1:37 PM	118.4659	118.469	118.46	118.4656	1200
11/21/2016	1:38 PM	118.46	118.4665	118.45	118.4665	11061
11/21/2016	1:39 PM	118.45	118.46	118.4348	118.46	11425
11/21/2016	1:40 PM	118.46	118.465	118.4549	118.4549	3370
11/21/2016	1:41 PM	118.4635	118.47	118.46	118.4668	7277
11/21/2016	1:42 PM	118.465	118.47	118.46	118.46	2449
11/21/2016	1:43 PM	118.46	118.47	118.4558	118.465	7099
11/21/2016	1:44 PM	118.444	118.4501	118.44	118.45	10243
11/21/2016	1:45 PM	118.45	118.46	118.445	118.45	10448
11/21/2016	1:46 PM	118.45	118.46	118.4443	118.4443	8905
11/21/2016	1:47 PM	118.46	118.47	118.46	118.46	7450
11/21/2016	1:48 PM	118.48	118.48	118.46	118.47	23003
11/21/2016	1:49 PM	118.45	118.4736	118.45	118.47	3625
11/21/2016	1:50 PM	118.46	118.466	118.4438	118.45	7931
11/21/2016	1:51 PM	118.44	118.4559	118.44	118.45	5354
11/21/2016	1:52 PM	118.456	118.456	118.4355	118.44	3660
11/21/2016	1:53 PM	118.465	118.47	118.4516	118.4516	4617
11/21/2016	1:54 PM	118.48	118.48	118.46	118.46	10125
11/21/2016	1:55 PM	118.4856	118.49	118.48	118.486	4094
11/21/2016	1:56 PM	118.49	118.49	118.47	118.485	12998
11/21/2016	1:57 PM	118.51	118.51	118.4836	118.49	23353
11/21/2016	1:58 PM	118.509	118.51	118.5	118.5055	11282
11/21/2016	1:59 PM	118.4992	118.51	118.49	118.5	13687
11/21/2016	2:00 PM	118.47	118.498	118.47	118.49	13806
11/21/2016	2:01 PM	118.46	118.47	118.45	118.47	17638
11/21/2016	2:02 PM	118.47	118.47	118.46	118.46	33721
11/21/2016	2:03 PM	118.45	118.47	118.445	118.4641	22996
11/21/2016	2:04 PM	118.46	118.4665	118.45	118.45	24618
11/21/2016	2:05 PM	118.45	118.4625	118.441	118.4609	19173
11/21/2016	2:06 PM	118.46	118.47	118.46	118.46	42896
11/21/2016	2:07 PM	118.45	118.47	118.45	118.46	38361
11/21/2016	2:08 PM	118.4168	118.46	118.4168	118.45	116793
11/21/2016	2:09 PM	118.37	118.42	118.37	118.4159	11327
11/21/2016	2:10 PM	118.36	118.365	118.35	118.3614	12542
11/21/2016	2:11 PM	118.35	118.3699	118.34	118.3644	45590
11/21/2016	2:12 PM	118.38	118.38	118.36	118.36	4281
11/21/2016	2:13 PM	118.395	118.4	118.37	118.37	19418
11/21/2016	2:14 PM	118.39	118.4	118.39	118.3962	19286
11/21/2016	2:15 PM	118.405	118.41	118.39	118.4	15530
11/21/2016	2:16 PM	118.39	118.409	118.38	118.405	9966
11/21/2016	2:17 PM	118.3859	118.4	118.385	118.3956	18721
11/21/2016	2:18 PM	118.3765	118.38	118.37	118.38	5885
11/21/2016	2:19 PM	118.415	118.415	118.37	118.375	13530
11/21/2016	2:20 PM	118.415	118.4181	118.41	118.4181	9613
11/21/2016	2:21 PM	118.42	118.4251	118.41	118.4166	9859
11/21/2016	2:22 PM	118.44	118.445	118.42	118.43	8398
11/21/2016	2:23 PM	118.415	118.455	118.41	118.44	46924
11/21/2016	2:24 PM	118.421	118.4385	118.4078	118.4085	34375
11/21/2016	2:25 PM	118.44	118.45	118.429	118.429	6478
11/21/2016	2:26 PM	118.46	118.46	118.44	118.4464	4379
11/21/2016	2:27 PM	118.45	118.46	118.45	118.4523	9373
11/21/2016	2:28 PM	118.4401	118.45	118.44	118.44	11925
11/21/2016	2:29 PM	118.445	118.45	118.44	118.45	6670
11/21/2016	2:30 PM	118.4354	118.44	118.43	118.43	6388
11/21/2016	2:31 PM	118.4536	118.46	118.401	118.43	9816
11/21/2016	2:32 PM	118.49	118.5	118.456	118.456	31040
11/21/2016	2:33 PM	118.5	118.505	118.49	118.5	9323
11/21/2016	2:34 PM	118.4505	118.5	118.45	118.49	17605
11/21/2016	2:35 PM	118.44	118.4641	118.44	118.456	23250
11/21/2016	2:36 PM	118.4351	118.4455	118.4351	118.441	2479
11/21/2016	2:37 PM	118.41	118.45	118.4037	118.44	18950
11/21/2016	2:38 PM	118.42	118.4271	118.41	118.42	5151
11/21/2016	2:39 PM	118.425	118.43	118.41	118.4207	12824
11/21/2016	2:40 PM	118.4362	118.44	118.4135	118.42	4468
11/21/2016	2:41 PM	118.4145	118.4335	118.4	118.43	4073
11/21/2016	2:42 PM	118.43	118.4364	118.42	118.43	3599
11/21/2016	2:43 PM	118.44	118.4499	118.4366	118.44	7542
11/21/2016	2:44 PM	118.41	118.4341	118.41	118.43	15838
11/21/2016	2:45 PM	118.4	118.42	118.4	118.42	5412
11/21/2016	2:46 PM	118.41	118.4165	118.4	118.406	10714
11/21/2016	2:47 PM	118.4456	118.4456	118.41	118.416	9003
11/21/2016	2:48 PM	118.469	118.469	118.436	118.44	9512
11/21/2016	2:49 PM	118.46	118.47	118.45	118.46	16440
11/21/2016	2:50 PM	118.49	118.49	118.45	118.45	35437
11/21/2016	2:51 PM	118.46	118.49	118.46	118.48	21105
11/21/2016	2:52 PM	118.47	118.48	118.46	118.47	8974
11/21/2016	2:53 PM	118.4641	118.48	118.45	118.47	24413
11/21/2016	2:54 PM	118.4648	118.47	118.46	118.46	3204
11/21/2016	2:55 PM	118.451	118.485	118.45	118.47	13453
11/21/2016	2:56 PM	118.42	118.455	118.42	118.455	6351
11/21/2016	2:57 PM	118.43	118.43	118.42	118.42	760
11/21/2016	2:58 PM	118.42	118.43	118.41	118.426	11991
11/21/2016	2:59 PM	118.425	118.425	118.4	118.41	10295
11/21/2016	3:00 PM	118.39	118.425	118.38	118.42	60212
11/21/2016	3:01 PM	118.37	118.39	118.36	118.39	20405
11/21/2016	3:02 PM	118.4	118.4	118.37	118.37	17202
11/21/2016	3:03 PM	118.42	118.43	118.39	118.391	9584
11/21/2016	3:04 PM	118.415	118.425	118.4	118.4199	11288
11/21/2016	3:05 PM	118.415	118.42	118.41	118.4164	4324
11/21/2016	3:06 PM	118.41	118.42	118.39	118.41	24248
11/21/2016	3:07 PM	118.44	118.44	118.4199	118.42	6742
11/21/2016	3:08 PM	118.46	118.465	118.44	118.44	35143
11/21/2016	3:09 PM	118.44	118.46	118.43	118.454	8192
11/21/2016	3:10 PM	118.44	118.445	118.43	118.435	17817
11/21/2016	3:11 PM	118.47	118.47	118.44	118.44	6563
11/21/2016	3:12 PM	118.44	118.47	118.44	118.47	22544
11/21/2016	3:13 PM	118.445	118.455	118.42	118.45	46988
11/21/2016	3:14 PM	118.445	118.45	118.44	118.4465	25253
11/21/2016	3:15 PM	118.455	118.46	118.44	118.445	20095
11/21/2016	3:16 PM	118.4477	118.465	118.43	118.455	170171
11/21/2016	3:17 PM	118.489	118.49	118.44	118.45	32321
11/21/2016	3:18 PM	118.485	118.5	118.4789	118.49	77289
11/21/2016	3:19 PM	118.47	118.48	118.46	118.48	35138
11/21/2016	3:20 PM	118.47	118.48	118.47	118.47	31344
11/21/2016	3:21 PM	118.42	118.475	118.41	118.47	77748
11/21/2016	3:22 PM	118.445	118.4465	118.41	118.425	33181
11/21/2016	3:23 PM	118.41	118.45	118.4	118.45	56254
11/21/2016	3:24 PM	118.455	118.46	118.42	118.42	113378
11/21/2016	3:25 PM	118.4459	118.4566	118.44	118.4566	50993
11/21/2016	3:26 PM	118.46	118.47	118.43	118.44	32231
11/21/2016	3:27 PM	118.44	118.47	118.43	118.469	18131
11/21/2016	3:28 PM	118.46	118.46	118.44	118.44	8553
11/21/2016	3:29 PM	118.47	118.47	118.46	118.46	9079
11/21/2016	3:30 PM	118.4699	118.49	118.46	118.46	80349
11/21/2016	3:31 PM	118.475	118.475	118.45	118.47	19302
11/21/2016	3:32 PM	118.49	118.49	118.4631	118.47	34778
11/21/2016	3:33 PM	118.47	118.49	118.47	118.4899	23292
11/21/2016	3:34 PM	118.485	118.49	118.465	118.47	26863
11/21/2016	3:35 PM	118.495	118.5	118.48	118.49	21449
11/21/2016	3:36 PM	118.4856	118.5	118.48	118.5	20340
11/21/2016	3:37 PM	118.495	118.5	118.489	118.49	10555
11/21/2016	3:38 PM	118.49	118.5	118.48	118.4986	23585
11/21/2016	3:39 PM	118.5	118.5	118.49	118.495	23765
11/21/2016	3:40 PM	118.5	118.51	118.4931	118.5	25631
11/21/2016	3:41 PM	118.51	118.51	118.4966	118.5	28714
11/21/2016	3:42 PM	118.495	118.5098	118.46	118.5	313804
11/21/2016	3:43 PM	118.47	118.495	118.47	118.4933	208395
11/21/2016	3:44 PM	118.51	118.51	118.47	118.48	58779
11/21/2016	3:45 PM	118.5	118.52	118.49	118.51	57893
11/21/2016	3:46 PM	118.51	118.51	118.49	118.5	15341
11/21/2016	3:47 PM	118.515	118.52	118.5	118.5	21821
11/21/2016	3:48 PM	118.56	118.56	118.51	118.52	204793
11/21/2016	3:49 PM	118.57	118.58	118.55	118.55	82809
11/21/2016	3:50 PM	118.58	118.61	118.57	118.58	99811
11/21/2016	3:51 PM	118.55	118.61	118.54	118.57	83766
11/21/2016	3:52 PM	118.61	118.61	118.55	118.55	340421
11/21/2016	3:53 PM	118.61	118.619	118.6	118.6	77015
11/21/2016	3:54 PM	118.645	118.65	118.605	118.61	192126
11/21/2016	3:55 PM	118.61	118.65	118.601	118.645	176037
11/21/2016	3:56 PM	118.62	118.63	118.6	118.61	35764
11/21/2016	3:57 PM	118.61	118.6101	118.585	118.61	68245
11/21/2016	3:58 PM	118.59	118.61	118.57	118.61	60970
11/21/2016	3:59 PM	118.61	118.61	118.58	118.585	87675
11/21/2016	4:00 PM	118.54	118.61	118.52	118.61	651728
11/22/2016	9:31 AM	119	119	118.93	118.98	213244
11/22/2016	9:32 AM	119.0041	119.075	118.99	119	174237
11/22/2016	9:33 AM	119.01	119.02	118.92	118.99	166267
11/22/2016	9:34 AM	119.075	119.08	118.97	119.011	131901
11/22/2016	9:35 AM	119.06	119.111	119.0401	119.08	93108
11/22/2016	9:36 AM	118.97	119.07	118.96	119.06	144523
11/22/2016	9:37 AM	119.03	119.08	118.97	118.97	82040
11/22/2016	9:38 AM	118.99	119.0658	118.9701	119.02	118132
11/22/2016	9:39 AM	119.02	119.05	119	119	57158
11/22/2016	9:40 AM	119.01	119.03	118.99	119.0159	29474
11/22/2016	9:41 AM	118.97	119.0459	118.97	119.02	95005
11/22/2016	9:42 AM	118.92	118.98	118.91	118.98	76301
11/22/2016	9:43 AM	118.94	118.95	118.89	118.9259	96420
11/22/2016	9:44 AM	118.97	118.97	118.91	118.93	47420
11/22/2016	9:45 AM	119.01	119.01	118.96	118.97	56181
11/22/2016	9:46 AM	119.015	119.03	118.945	119	52651
11/22/2016	9:47 AM	119.08	119.08	118.99	119.01	143122
11/22/2016	9:48 AM	119.145	119.15	119.08	119.08	58944
11/22/2016	9:49 AM	119.11	119.18	119.0755	119.15	110814
11/22/2016	9:50 AM	119.18	119.18	119.09	119.1	70224
11/22/2016	9:51 AM	119.13	119.19	119.13	119.17	85812
11/22/2016	9:52 AM	119.0999	119.13	119.08	119.13	14539
11/22/2016	9:53 AM	119.1196	119.1288	119.09	119.0999	32378
11/22/2016	9:54 AM	119.12	119.14	119.0907	119.11	15299
11/22/2016	9:55 AM	119.08	119.1236	119.08	119.11	14706
11/22/2016	9:56 AM	119.1	119.12	119.05	119.09	107596
11/22/2016	9:57 AM	119.07	119.09	119.06	119.09	14625
11/22/2016	9:58 AM	119.1	119.12	119.07	119.07	105143
11/22/2016	9:59 AM	119.08	119.13	119.07	119.1	17022
11/22/2016	10:00 AM	118.95	119.075	118.9401	119.0701	86688
11/22/2016	10:01 AM	119.03	119.04	118.95	118.96	36866
11/22/2016	10:02 AM	119.02	119.04	119	119.04	29354
11/22/2016	10:03 AM	119	119.03	118.99	119.015	62478
11/22/2016	10:04 AM	119.0464	119.06	118.99	119.005	49933
11/22/2016	10:05 AM	119.03	119.04	119.01	119.04	12700
11/22/2016	10:06 AM	119.05	119.06	119.03	119.03	28095
11/22/2016	10:07 AM	119.07	119.07	119.03	119.05	10071
11/22/2016	10:08 AM	119.1	119.1	119.06	119.07	69635
11/22/2016	10:09 AM	119.1	119.13	119.1	119.1	48253
11/22/2016	10:10 AM	119.12	119.125	119.09	119.1162	11266
11/22/2016	10:11 AM	119.12	119.15	119.11	119.12	19592
11/22/2016	10:12 AM	119.09	119.1201	119.09	119.1201	68674
11/22/2016	10:13 AM	119.056	119.1	119.04	119.09	15928
11/22/2016	10:14 AM	119.0635	119.08	119.05	119.06	19229
11/22/2016	10:15 AM	119.1	119.12	119.045	119.06	20466
11/22/2016	10:16 AM	119.11	119.12	119.09	119.09	23494
11/22/2016	10:17 AM	119.14	119.15	119.11	119.11	27099
11/22/2016	10:18 AM	119.17	119.19	119.14	119.15	63941
11/22/2016	10:19 AM	119.14	119.18	119.1265	119.17	31236
11/22/2016	10:20 AM	119.05	119.1356	119.01	119.1356	66693
11/22/2016	10:21 AM	119.08	119.11	119.05	119.06	31301
11/22/2016	10:22 AM	119.08	119.085	119.04	119.07	21491
11/22/2016	10:23 AM	119.04	119.08	119.0119	119.08	27958
11/22/2016	10:24 AM	119.03	119.049	119.01	119.0456	14504
11/22/2016	10:25 AM	119.025	119.05	119.01	119.02	9748
11/22/2016	10:26 AM	119.0067	119.03	118.98	119.03	19205
11/22/2016	10:27 AM	118.88	119	118.88	119	107142
11/22/2016	10:28 AM	118.929	118.95	118.89	118.89	84000
11/22/2016	10:29 AM	118.95	118.95	118.92	118.92	30297
11/22/2016	10:30 AM	118.9546	118.97	118.94	118.94	19967
11/22/2016	10:31 AM	118.97	118.9758	118.93	118.97	24163
11/22/2016	10:32 AM	118.98	118.99	118.96	118.96	35593
11/22/2016	10:33 AM	118.98	118.98	118.955	118.98	24107
11/22/2016	10:34 AM	119	119	118.97	118.97	16451
11/22/2016	10:35 AM	118.97	118.99	118.95	118.99	18910
11/22/2016	10:36 AM	118.97	118.98	118.96	118.971	12520
11/22/2016	10:37 AM	119	119	118.95	118.9662	18906
11/22/2016	10:38 AM	119	119	118.985	119	12489
11/22/2016	10:39 AM	119.03	119.04	118.985	118.995	34701
11/22/2016	10:40 AM	119.035	119.07	119.02	119.03	80780
11/22/2016	10:41 AM	119	119.05	119	119.0353	39685
11/22/2016	10:42 AM	118.99	119.01	118.97	119	29455
11/22/2016	10:43 AM	118.9392	118.99	118.93	118.9859	31341
11/22/2016	10:44 AM	118.92	118.98	118.92	118.94	27256
11/22/2016	10:45 AM	118.92	118.945	118.91	118.9399	83466
11/22/2016	10:46 AM	118.8856	118.92	118.88	118.92	70316
11/22/2016	10:47 AM	118.77	118.8847	118.715	118.8847	142662
11/22/2016	10:48 AM	118.8	118.8	118.75	118.77	63905
11/22/2016	10:49 AM	118.77	118.79	118.75	118.79	253474
11/22/2016	10:50 AM	118.78	118.8	118.76	118.77	155089
11/22/2016	10:51 AM	118.79	118.797	118.77	118.78	15316
11/22/2016	10:52 AM	118.8359	118.84	118.79	118.79	20752
11/22/2016	10:53 AM	118.8464	118.86	118.835	118.84	9462
11/22/2016	10:54 AM	118.82	118.8699	118.81	118.85	34704
11/22/2016	10:55 AM	118.85	118.8565	118.82	118.8247	19790
11/22/2016	10:56 AM	118.87	118.881	118.825	118.84	25033
11/22/2016	10:57 AM	118.87	118.88	118.8595	118.87	12542
11/22/2016	10:58 AM	118.86	118.88	118.85	118.8753	12021
11/22/2016	10:59 AM	118.83	118.85	118.82	118.85	9245
11/22/2016	11:00 AM	118.85	118.86	118.82	118.83	24319
11/22/2016	11:01 AM	118.811	118.85	118.8	118.84	13270
11/22/2016	11:02 AM	118.8365	118.84	118.7953	118.8159	16102
11/22/2016	11:03 AM	118.825	118.84	118.81	118.839	26967
11/22/2016	11:04 AM	118.84	118.87	118.82	118.83	18641
11/22/2016	11:05 AM	118.84	118.84	118.82	118.84	8607
11/22/2016	11:06 AM	118.889	118.889	118.845	118.845	24741
11/22/2016	11:07 AM	118.8855	118.9278	118.88	118.88	75500
11/22/2016	11:08 AM	118.88	118.89	118.85	118.88	68111
11/22/2016	11:09 AM	118.88	118.92	118.88	118.887	55157
11/22/2016	11:10 AM	118.88	118.91	118.8734	118.8734	14944
11/22/2016	11:11 AM	118.91	118.92	118.88	118.89	42740
11/22/2016	11:12 AM	118.93	118.96	118.9	118.91	35328
11/22/2016	11:13 AM	118.9366	118.95	118.92	118.93	27129
11/22/2016	11:14 AM	118.92	118.95	118.92	118.93	13582
11/22/2016	11:15 AM	118.9	118.92	118.87	118.92	21671
11/22/2016	11:16 AM	118.9	118.91	118.88	118.89	12437
11/22/2016	11:17 AM	118.8636	118.9	118.85	118.9	27316
11/22/2016	11:18 AM	118.88	118.9	118.85	118.86	51013
11/22/2016	11:19 AM	118.87	118.885	118.87	118.88	6075
11/22/2016	11:20 AM	118.87	118.875	118.85	118.86	94678
11/22/2016	11:21 AM	118.87	118.87	118.85	118.86	25399
11/22/2016	11:22 AM	118.88	118.9099	118.865	118.87	18266
11/22/2016	11:23 AM	118.91	118.91	118.88	118.88	62670
11/22/2016	11:24 AM	118.91	118.92	118.9	118.9	89315
11/22/2016	11:25 AM	118.88	118.91	118.87	118.905	33337
11/22/2016	11:26 AM	118.86	118.8911	118.86	118.88	18622
11/22/2016	11:27 AM	118.85	118.86	118.84	118.8555	14011
11/22/2016	11:28 AM	118.8274	118.85	118.82	118.85	17892
11/22/2016	11:29 AM	118.839	118.84	118.82	118.825	82114
11/22/2016	11:30 AM	118.75	118.84	118.75	118.835	101093
11/22/2016	11:31 AM	118.67	118.8	118.66	118.75	161275
11/22/2016	11:32 AM	118.73	118.74	118.64	118.67	117432
11/22/2016	11:33 AM	118.69	118.73	118.69	118.72	41986
11/22/2016	11:34 AM	118.74	118.77	118.69	118.69	22679
11/22/2016	11:35 AM	118.69	118.73	118.69	118.73	13377
11/22/2016	11:36 AM	118.64	118.71	118.64	118.6947	31546
11/22/2016	11:37 AM	118.64	118.66	118.61	118.64	32520
11/22/2016	11:38 AM	118.64	118.6599	118.62	118.655	70518
11/22/2016	11:39 AM	118.68	118.689	118.64	118.64	25656
11/22/2016	11:40 AM	118.6957	118.7	118.67	118.6799	24409
11/22/2016	11:41 AM	118.6993	118.72	118.6993	118.7	27692
11/22/2016	11:42 AM	118.71	118.72	118.68	118.7	6645
11/22/2016	11:43 AM	118.71	118.73	118.69	118.71	20340
11/22/2016	11:44 AM	118.7	118.72	118.7	118.71	9430
11/22/2016	11:45 AM	118.73	118.7473	118.71	118.71	9735
11/22/2016	11:46 AM	118.74	118.75	118.72	118.73	19133
11/22/2016	11:47 AM	118.74	118.75	118.72	118.74	18380
11/22/2016	11:48 AM	118.725	118.76	118.72	118.75	14112
11/22/2016	11:49 AM	118.77	118.78	118.73	118.73	96606
11/22/2016	11:50 AM	118.75	118.77	118.73	118.77	30363
11/22/2016	11:51 AM	118.75	118.76	118.75	118.76	8817
11/22/2016	11:52 AM	118.74	118.75	118.73	118.75	14896
11/22/2016	11:53 AM	118.75	118.75	118.74	118.7435	4596
11/22/2016	11:54 AM	118.76	118.78	118.75	118.75	12222
11/22/2016	11:55 AM	118.7762	118.79	118.76	118.7699	12117
11/22/2016	11:56 AM	118.7707	118.79	118.76	118.79	21798
11/22/2016	11:57 AM	118.78	118.79	118.74	118.77	59556
11/22/2016	11:58 AM	118.82	118.84	118.78	118.78	15573
11/22/2016	11:59 AM	118.82	118.83	118.8	118.81	22021
11/22/2016	12:00 PM	118.82	118.8357	118.81	118.81	44303
11/22/2016	12:01 PM	118.82	118.85	118.82	118.8257	24300
11/22/2016	12:02 PM	118.795	118.82	118.79	118.8122	28426
11/22/2016	12:03 PM	118.76	118.8099	118.76	118.8	10601
11/22/2016	12:04 PM	118.76	118.78	118.75	118.76	38910
11/22/2016	12:05 PM	118.72	118.77	118.72	118.76	31816
11/22/2016	12:06 PM	118.74	118.75	118.72	118.72	32680
11/22/2016	12:07 PM	118.78	118.78	118.73	118.74	21688
11/22/2016	12:08 PM	118.84	118.86	118.79	118.79	30054
11/22/2016	12:09 PM	118.84	118.855	118.8278	118.84	38714
11/22/2016	12:10 PM	118.84	118.85	118.8252	118.84	14451
11/22/2016	12:11 PM	118.83	118.84	118.81	118.84	29525
11/22/2016	12:12 PM	118.86	118.87	118.82	118.82	7115
11/22/2016	12:13 PM	118.85	118.86	118.845	118.86	10220
11/22/2016	12:14 PM	118.81	118.86	118.8	118.84	25353
11/22/2016	12:15 PM	118.835	118.84	118.8	118.8	11640
11/22/2016	12:16 PM	118.879	118.879	118.8466	118.8466	7441
11/22/2016	12:17 PM	118.8867	118.9	118.87	118.87	47341
11/22/2016	12:18 PM	118.895	118.9	118.88	118.89	25051
11/22/2016	12:19 PM	118.8993	118.9	118.89	118.895	8987
11/22/2016	12:20 PM	118.891	118.9	118.88	118.8964	6889
11/22/2016	12:21 PM	118.8962	118.9	118.88	118.89	6728
11/22/2016	12:22 PM	118.9	118.9	118.8888	118.89	20467
11/22/2016	12:23 PM	118.9	118.93	118.9	118.91	7819
11/22/2016	12:24 PM	118.9157	118.92	118.9034	118.9034	4907
11/22/2016	12:25 PM	118.9	118.92	118.9	118.9169	10036
11/22/2016	12:26 PM	118.89	118.91	118.88	118.91	16386
11/22/2016	12:27 PM	118.88	118.905	118.86	118.89	11425
11/22/2016	12:28 PM	118.9	118.9	118.875	118.875	7813
11/22/2016	12:29 PM	118.915	118.93	118.9	118.9	54999
11/22/2016	12:30 PM	118.92	118.92	118.91	118.92	5883
11/22/2016	12:31 PM	118.9	118.93	118.895	118.93	12301
11/22/2016	12:32 PM	118.9	118.91	118.89	118.9	4828
11/22/2016	12:33 PM	118.939	118.95	118.89	118.89	38853
11/22/2016	12:34 PM	118.9308	118.94	118.92	118.9322	25750
11/22/2016	12:35 PM	118.9367	118.94	118.93	118.93	1550
11/22/2016	12:36 PM	118.9485	118.95	118.93	118.93	6868
11/22/2016	12:37 PM	118.95	118.98	118.94	118.9485	26527
11/22/2016	12:38 PM	118.94	118.95	118.94	118.95	7135
11/22/2016	12:39 PM	118.92	118.945	118.92	118.94	18572
11/22/2016	12:40 PM	118.9056	118.93	118.9	118.92	5971
11/22/2016	12:41 PM	118.93	118.9319	118.91	118.91	8319
11/22/2016	12:42 PM	118.91	118.9333	118.91	118.93	21815
11/22/2016	12:43 PM	118.905	118.91	118.9	118.9067	3996
11/22/2016	12:44 PM	118.9	118.91	118.9	118.9058	21576
11/22/2016	12:45 PM	118.89	118.905	118.88	118.9	11272
11/22/2016	12:46 PM	118.934	118.94	118.89	118.9	37983
11/22/2016	12:47 PM	118.93	118.94	118.92	118.93	10274
11/22/2016	12:48 PM	118.91	118.93	118.91	118.929	18280
11/22/2016	12:49 PM	118.9065	118.92	118.9	118.91	12522
11/22/2016	12:50 PM	118.9	118.91	118.88	118.9	33872
11/22/2016	12:51 PM	118.89	118.9	118.8888	118.9	19736
11/22/2016	12:52 PM	118.895	118.91	118.89	118.89	22841
11/22/2016	12:53 PM	118.9	118.9	118.89	118.89	15400
11/22/2016	12:54 PM	118.8787	118.895	118.87	118.89	12470
11/22/2016	12:55 PM	118.89	118.89	118.87	118.87	3511
11/22/2016	12:56 PM	118.91	118.925	118.8855	118.89	7679
11/22/2016	12:57 PM	118.93	118.93	118.91	118.92	4490
11/22/2016	12:58 PM	118.915	118.93	118.915	118.925	9532
11/22/2016	12:59 PM	118.91	118.92	118.895	118.915	30108
11/22/2016	1:00 PM	118.89	118.92	118.89	118.905	4964
11/22/2016	1:01 PM	118.9199	118.92	118.899	118.899	4483
11/22/2016	1:02 PM	118.9485	118.95	118.92	118.92	8140
11/22/2016	1:03 PM	118.9488	118.95	118.93	118.94	11122
11/22/2016	1:04 PM	118.94	118.95	118.93	118.946	3571
11/22/2016	1:05 PM	118.9511	118.96	118.93	118.931	13410
11/22/2016	1:06 PM	118.9564	118.96	118.95	118.95	7047
11/22/2016	1:07 PM	119.01	119.02	118.95	118.959	72485
11/22/2016	1:08 PM	119	119.0164	118.99	119.01	7251
11/22/2016	1:09 PM	118.97	119.01	118.97	119	52274
11/22/2016	1:10 PM	118.965	118.9765	118.95	118.97	20011
11/22/2016	1:11 PM	118.97	118.97	118.96	118.965	5415
11/22/2016	1:12 PM	118.98	118.99	118.96	118.9653	42308
11/22/2016	1:13 PM	118.977	118.98	118.965	118.97	12648
11/22/2016	1:14 PM	118.97	118.98	118.965	118.97	18347
11/22/2016	1:15 PM	118.96	118.9699	118.95	118.9699	30354
11/22/2016	1:16 PM	118.96	118.97	118.95	118.955	5908
11/22/2016	1:17 PM	118.95	118.97	118.94	118.96	14936
11/22/2016	1:18 PM	118.96	118.96	118.945	118.95	33936
11/22/2016	1:19 PM	118.9435	118.96	118.94	118.95	6548
11/22/2016	1:20 PM	118.925	118.95	118.92	118.94	18224
11/22/2016	1:21 PM	118.9	118.925	118.9	118.92	59118
11/22/2016	1:22 PM	118.9	118.92	118.9	118.9099	20605
11/22/2016	1:23 PM	118.93	118.93	118.9055	118.907	35122
11/22/2016	1:24 PM	118.93	118.94	118.91	118.92	43362
11/22/2016	1:25 PM	118.94	118.94	118.91	118.925	7002
11/22/2016	1:26 PM	118.96	118.96	118.93	118.94	56802
11/22/2016	1:27 PM	118.935	118.96	118.93	118.96	15871
11/22/2016	1:28 PM	118.9187	118.9358	118.91	118.93	5460
11/22/2016	1:29 PM	118.92	118.93	118.91	118.9147	25837
11/22/2016	1:30 PM	118.92	118.93	118.91	118.92	11413
11/22/2016	1:31 PM	118.92	118.9287	118.91	118.92	8385
11/22/2016	1:32 PM	118.92	118.93	118.91	118.91	7847
11/22/2016	1:33 PM	118.92	118.93	118.91	118.92	6540
11/22/2016	1:34 PM	118.95	118.95	118.92	118.92	5518
11/22/2016	1:35 PM	118.95	118.955	118.93	118.95	12193
11/22/2016	1:36 PM	118.91	118.95	118.91	118.95	6685
11/22/2016	1:37 PM	118.8807	118.92	118.88	118.92	26418
11/22/2016	1:38 PM	118.89	118.9	118.87	118.9	52227
11/22/2016	1:39 PM	118.89	118.9	118.88	118.8964	6058
11/22/2016	1:40 PM	118.89	118.915	118.89	118.9	61932
11/22/2016	1:41 PM	118.9	118.9	118.88	118.89	42222
11/22/2016	1:42 PM	118.8635	118.91	118.86	118.9	24249
11/22/2016	1:43 PM	118.87	118.89	118.86	118.865	4622
11/22/2016	1:44 PM	118.88	118.88	118.87	118.87	11200
11/22/2016	1:45 PM	118.8635	118.88	118.86	118.8736	5138
11/22/2016	1:46 PM	118.89	118.89	118.85	118.86	22469
11/22/2016	1:47 PM	118.9	118.91	118.88	118.88	138091
11/22/2016	1:48 PM	118.94	118.95	118.9	118.905	46418
11/22/2016	1:49 PM	118.93	118.94	118.925	118.93	17757
11/22/2016	1:50 PM	118.93	118.93	118.92	118.93	4537
11/22/2016	1:51 PM	118.92	118.93	118.92	118.9244	5754
11/22/2016	1:52 PM	118.915	118.93	118.91	118.9288	24096
11/22/2016	1:53 PM	118.93	118.93	118.91	118.915	40930
11/22/2016	1:54 PM	118.945	118.97	118.93	118.935	60774
11/22/2016	1:55 PM	118.95	118.96	118.95	118.95	80127
11/22/2016	1:56 PM	118.92	118.95	118.92	118.95	30373
11/22/2016	1:57 PM	118.91	118.93	118.901	118.91	15832
11/22/2016	1:58 PM	118.89	118.9156	118.88	118.91	9570
11/22/2016	1:59 PM	118.875	118.89	118.8607	118.88	8600
11/22/2016	2:00 PM	118.87	118.8756	118.85	118.8756	9561
11/22/2016	2:01 PM	118.84	118.87	118.84	118.865	14141
11/22/2016	2:02 PM	118.835	118.84	118.82	118.84	23506
11/22/2016	2:03 PM	118.8162	118.8356	118.81	118.83	13003
11/22/2016	2:04 PM	118.815	118.82	118.8	118.815	10849
11/22/2016	2:05 PM	118.765	118.81	118.75	118.81	53813
11/22/2016	2:06 PM	118.75	118.77	118.74	118.77	31370
11/22/2016	2:07 PM	118.741	118.75	118.73	118.745	7466
11/22/2016	2:08 PM	118.79	118.79	118.74	118.74	13880
11/22/2016	2:09 PM	118.79	118.79	118.77	118.79	7674
11/22/2016	2:10 PM	118.775	118.79	118.77	118.78	19655
11/22/2016	2:11 PM	118.7665	118.77	118.76	118.77	12716
11/22/2016	2:12 PM	118.77	118.77	118.76	118.765	8602
11/22/2016	2:13 PM	118.755	118.77	118.75	118.765	23326
11/22/2016	2:14 PM	118.77	118.77	118.75	118.75	18963
11/22/2016	2:15 PM	118.7785	118.78	118.76	118.76	8100
11/22/2016	2:16 PM	118.79	118.79	118.77	118.7779	9094
11/22/2016	2:17 PM	118.84	118.85	118.789	118.789	58345
11/22/2016	2:18 PM	118.81	118.84	118.8	118.84	24065
11/22/2016	2:19 PM	118.77	118.81	118.77	118.81	7900
11/22/2016	2:20 PM	118.76	118.7756	118.755	118.7756	26611
11/22/2016	2:21 PM	118.7725	118.789	118.75	118.76	23931
11/22/2016	2:22 PM	118.76	118.776	118.73	118.77	34588
11/22/2016	2:23 PM	118.74	118.76	118.73	118.75	12452
11/22/2016	2:24 PM	118.7101	118.7377	118.71	118.7377	16343
11/22/2016	2:25 PM	118.71	118.7101	118.69	118.71	22623
11/22/2016	2:26 PM	118.7585	118.76	118.7	118.705	51014
11/22/2016	2:27 PM	118.745	118.77	118.74	118.75	38674
11/22/2016	2:28 PM	118.76	118.76	118.73	118.74	8427
11/22/2016	2:29 PM	118.701	118.7699	118.7	118.7699	28657
11/22/2016	2:30 PM	118.74	118.74	118.71	118.71	5774
11/22/2016	2:31 PM	118.76	118.77	118.74	118.74	13336
11/22/2016	2:32 PM	118.75	118.77	118.75	118.76	9226
11/22/2016	2:33 PM	118.74	118.75	118.72	118.75	25930
11/22/2016	2:34 PM	118.72	118.7379	118.715	118.7361	10273
11/22/2016	2:35 PM	118.74	118.74	118.71	118.72	12962
11/22/2016	2:36 PM	118.76	118.77	118.74	118.75	19733
11/22/2016	2:37 PM	118.79	118.81	118.76	118.76	80020
11/22/2016	2:38 PM	118.78	118.8	118.7765	118.8	17890
11/22/2016	2:39 PM	118.78	118.79	118.77	118.7799	31785
11/22/2016	2:40 PM	118.775	118.78	118.77	118.7706	11536
11/22/2016	2:41 PM	118.81	118.82	118.7706	118.78	15862
11/22/2016	2:42 PM	118.868	118.87	118.805	118.81	56131
11/22/2016	2:43 PM	118.86	118.87	118.83	118.86	17762
11/22/2016	2:44 PM	118.83	118.85	118.815	118.85	27168
11/22/2016	2:45 PM	118.88	118.88	118.84	118.84	12537
11/22/2016	2:46 PM	118.8899	118.89	118.85	118.87	16880
11/22/2016	2:47 PM	118.865	118.88	118.865	118.88	7556
11/22/2016	2:48 PM	118.87	118.87	118.85	118.87	38291
11/22/2016	2:49 PM	118.87	118.88	118.86	118.8641	14166
11/22/2016	2:50 PM	118.8797	118.88	118.86	118.86	19929
11/22/2016	2:51 PM	118.86	118.88	118.859	118.87	9560
11/22/2016	2:52 PM	118.85	118.87	118.85	118.855	21174
11/22/2016	2:53 PM	118.85	118.85	118.82	118.85	30537
11/22/2016	2:54 PM	118.86	118.86	118.8459	118.85	34994
11/22/2016	2:55 PM	118.86	118.86	118.85	118.86	4104
11/22/2016	2:56 PM	118.85	118.86	118.85	118.86	10332
11/22/2016	2:57 PM	118.825	118.8486	118.82	118.84	9592
11/22/2016	2:58 PM	118.8286	118.83	118.81	118.82	12813
11/22/2016	2:59 PM	118.82	118.83	118.81	118.82	47097
11/22/2016	3:00 PM	118.82	118.82	118.8	118.82	50295
11/22/2016	3:01 PM	118.85	118.85	118.82	118.82	16979
11/22/2016	3:02 PM	118.85	118.87	118.84	118.84	10725
11/22/2016	3:03 PM	118.85	118.8786	118.85	118.85	13330
11/22/2016	3:04 PM	118.8501	118.8693	118.85	118.85	15823
11/22/2016	3:05 PM	118.84	118.86	118.84	118.851	18734
11/22/2016	3:06 PM	118.85	118.85	118.83	118.84	8290
11/22/2016	3:07 PM	118.8399	118.84	118.83	118.84	29721
11/22/2016	3:08 PM	118.83	118.85	118.83	118.84	12828
11/22/2016	3:09 PM	118.84	118.85	118.83	118.84	19105
11/22/2016	3:10 PM	118.83	118.846	118.818	118.84	52938
11/22/2016	3:11 PM	118.83	118.84	118.82	118.8331	18086
11/22/2016	3:12 PM	118.835	118.84	118.83	118.83	10000
11/22/2016	3:13 PM	118.815	118.84	118.815	118.8364	29104
11/22/2016	3:14 PM	118.83	118.83	118.81	118.82	12608
11/22/2016	3:15 PM	118.85	118.85	118.83	118.83	22046
11/22/2016	3:16 PM	118.85	118.855	118.8341	118.8479	22890
11/22/2016	3:17 PM	118.84	118.855	118.835	118.841	13556
11/22/2016	3:18 PM	118.84	118.84	118.82	118.838	6675
11/22/2016	3:19 PM	118.87	118.87	118.83	118.835	39168
11/22/2016	3:20 PM	118.88	118.88	118.85	118.86	16000
11/22/2016	3:21 PM	118.87	118.89	118.8601	118.88	36076
11/22/2016	3:22 PM	118.865	118.886	118.86	118.865	10216
11/22/2016	3:23 PM	118.875	118.88	118.86	118.865	17144
11/22/2016	3:24 PM	118.8532	118.8659	118.8464	118.86	12257
11/22/2016	3:25 PM	118.8409	118.8559	118.84	118.8559	11189
11/22/2016	3:26 PM	118.815	118.855	118.815	118.85	13697
11/22/2016	3:27 PM	118.82	118.82	118.79	118.81	36073
11/22/2016	3:28 PM	118.84	118.84	118.81	118.8173	90462
11/22/2016	3:29 PM	118.8513	118.8513	118.83	118.84	10960
11/22/2016	3:30 PM	118.815	118.85	118.81	118.85	6200
11/22/2016	3:31 PM	118.85	118.86	118.8156	118.8156	25171
11/22/2016	3:32 PM	118.835	118.85	118.83	118.84	37871
11/22/2016	3:33 PM	118.86	118.86	118.83	118.83	17965
11/22/2016	3:34 PM	118.89	118.905	118.86	118.86	29053
11/22/2016	3:35 PM	118.91	118.915	118.8999	118.9	8741
11/22/2016	3:36 PM	118.9	118.91	118.88	118.9	30247
11/22/2016	3:37 PM	118.89	118.905	118.88	118.905	10738
11/22/2016	3:38 PM	118.9	118.91	118.88	118.89	55056
11/22/2016	3:39 PM	118.87	118.9	118.87	118.89	14583
11/22/2016	3:40 PM	118.855	118.875	118.85	118.87	9587
11/22/2016	3:41 PM	118.87	118.88	118.86	118.86	26100
11/22/2016	3:42 PM	118.89	118.895	118.8785	118.88	40669
11/22/2016	3:43 PM	118.875	118.89	118.87	118.89	43374
11/22/2016	3:44 PM	118.88	118.894	118.865	118.865	37053
11/22/2016	3:45 PM	118.9	118.915	118.88	118.88	43985
11/22/2016	3:46 PM	118.93	118.93	118.9	118.91	40131
11/22/2016	3:47 PM	118.945	118.95	118.92	118.924	51538
11/22/2016	3:48 PM	118.945	118.95	118.93	118.9499	29034
11/22/2016	3:49 PM	118.96	118.96	118.94	118.945	18294
11/22/2016	3:50 PM	118.955	118.96	118.945	118.96	53276
11/22/2016	3:51 PM	118.97	118.98	118.9544	118.9573	243751
11/22/2016	3:52 PM	118.97	118.99	118.97	118.97	45729
11/22/2016	3:53 PM	118.99	118.99	118.97	118.97	35660
11/22/2016	3:54 PM	119	119.015	118.98	118.985	77984
11/22/2016	3:55 PM	119.01	119.01	119	119	43856
11/22/2016	3:56 PM	118.96	119.02	118.94	119.01	102846
11/22/2016	3:57 PM	118.97	118.97	118.94	118.955	101044
11/22/2016	3:58 PM	118.985	118.99	118.97	118.97	73476
11/22/2016	3:59 PM	119.025	119.03	118.99	118.99	127912
11/22/2016	4:00 PM	118.9	119.03	118.89	119.025	969692
11/23/2016	9:31 AM	118.57	118.64	118.49	118.51	303391
11/23/2016	9:32 AM	118.46	118.59	118.42	118.59	149916
11/23/2016	9:33 AM	118.47	118.51	118.43	118.47	89019
11/23/2016	9:34 AM	118.34	118.51	118.34	118.47	134395
11/23/2016	9:35 AM	118.33	118.36	118.27	118.3382	229563
11/23/2016	9:36 AM	118.36	118.38	118.27	118.34	187719
11/23/2016	9:37 AM	118.1958	118.38	118.17	118.36	167059
11/23/2016	9:38 AM	118.25	118.2644	118.17	118.19	126152
11/23/2016	9:39 AM	118.23	118.27	118.21	118.25	37602
11/23/2016	9:40 AM	118.19	118.24	118.1747	118.23	73639
11/23/2016	9:41 AM	118.155	118.23	118.155	118.1916	118678
11/23/2016	9:42 AM	118.11	118.21	118.11	118.16	104159
11/23/2016	9:43 AM	118.19	118.2	118.06	118.11	92021
11/23/2016	9:44 AM	118.185	118.1899	118.105	118.1899	150265
11/23/2016	9:45 AM	118.15	118.19	118.06	118.19	288030
11/23/2016	9:46 AM	118.11	118.17	118.0809	118.17	61627
11/23/2016	9:47 AM	118.13	118.13	118.06	118.12	80357
11/23/2016	9:48 AM	118.085	118.14	118.07	118.1364	137338
11/23/2016	9:49 AM	118.15	118.15	118.07	118.08	144764
11/23/2016	9:50 AM	118.17	118.21	118.12	118.14	177544
11/23/2016	9:51 AM	118.18	118.18	118.1256	118.18	28419
11/23/2016	9:52 AM	118.1	118.2009	118.1	118.1899	112005
11/23/2016	9:53 AM	118.12	118.16	118.1	118.11	33355
11/23/2016	9:54 AM	118.14	118.14	118.1	118.11	25523
11/23/2016	9:55 AM	118.143	118.16	118.0919	118.14	19254
11/23/2016	9:56 AM	118.14	118.144	118.05	118.14	138502
11/23/2016	9:57 AM	118.22	118.22	118.1409	118.1409	68232
11/23/2016	9:58 AM	118.275	118.28	118.22	118.225	61824
11/23/2016	9:59 AM	118.2	118.27	118.2	118.27	86145
11/23/2016	10:00 AM	118.2	118.22	118.1	118.2	139642
11/23/2016	10:01 AM	118.24	118.26	118.18	118.19	89267
11/23/2016	10:02 AM	118.275	118.29	118.2	118.24	103973
11/23/2016	10:03 AM	118.27	118.3	118.24	118.27	29088
11/23/2016	10:04 AM	118.29	118.296	118.25	118.27	46129
11/23/2016	10:05 AM	118.27	118.3	118.245	118.29	41191
11/23/2016	10:06 AM	118.29	118.33	118.275	118.275	57209
11/23/2016	10:07 AM	118.33	118.33	118.2945	118.3	48395
11/23/2016	10:08 AM	118.335	118.355	118.32	118.325	42341
11/23/2016	10:09 AM	118.31	118.37	118.31	118.335	97258
11/23/2016	10:10 AM	118.209	118.355	118.2	118.32	184662
11/23/2016	10:11 AM	118.24	118.24	118.18	118.2045	46291
11/23/2016	10:12 AM	118.28	118.28	118.23	118.238	31481
11/23/2016	10:13 AM	118.23	118.27	118.23	118.27	23313
11/23/2016	10:14 AM	118.2	118.24	118.17	118.24	33683
11/23/2016	10:15 AM	118.19	118.24	118.17	118.2	29189
11/23/2016	10:16 AM	118.255	118.2693	118.18	118.19	19603
11/23/2016	10:17 AM	118.27	118.28	118.24	118.26	14950
11/23/2016	10:18 AM	118.32	118.32	118.25	118.265	28587
11/23/2016	10:19 AM	118.35	118.36	118.3234	118.3261	25666
11/23/2016	10:20 AM	118.33	118.37	118.33	118.35	82480
11/23/2016	10:21 AM	118.35	118.35	118.3127	118.33	44872
11/23/2016	10:22 AM	118.3564	118.369	118.34	118.35	20326
11/23/2016	10:23 AM	118.305	118.3699	118.26	118.361	161635
11/23/2016	10:24 AM	118.305	118.32	118.29	118.31	32752
11/23/2016	10:25 AM	118.29	118.316	118.27	118.3	50840
11/23/2016	10:26 AM	118.34	118.35	118.29	118.29	35586
11/23/2016	10:27 AM	118.29	118.36	118.29	118.34	74914
11/23/2016	10:28 AM	118.29	118.3	118.26	118.3	49546
11/23/2016	10:29 AM	118.23	118.32	118.21	118.3005	224118
11/23/2016	10:30 AM	118.26	118.2764	118.23	118.23	58131
11/23/2016	10:31 AM	118.29	118.33	118.25	118.26	97788
11/23/2016	10:32 AM	118.25	118.31	118.24	118.29	107481
11/23/2016	10:33 AM	118.3042	118.306	118.25	118.255	52291
11/23/2016	10:34 AM	118.235	118.32	118.23	118.31	50836
11/23/2016	10:35 AM	118.24	118.25	118.22	118.24	63692
11/23/2016	10:36 AM	118.12	118.23	118.11	118.23	151059
11/23/2016	10:37 AM	118.11	118.155	118.11	118.11	70440
11/23/2016	10:38 AM	118.0937	118.13	118.08	118.11	72154
11/23/2016	10:39 AM	118.09	118.135	118.09	118.095	43082
11/23/2016	10:40 AM	118.12	118.13	118.07	118.09	55248
11/23/2016	10:41 AM	118.105	118.12	118.09	118.119	23407
11/23/2016	10:42 AM	118.13	118.13	118.1045	118.1045	22355
11/23/2016	10:43 AM	118.1589	118.16	118.11	118.13	56590
11/23/2016	10:44 AM	118.16	118.16	118.14	118.16	20697
11/23/2016	10:45 AM	118.17	118.19	118.16	118.16	18831
11/23/2016	10:46 AM	118.225	118.225	118.18	118.18	21808
11/23/2016	10:47 AM	118.19	118.225	118.18	118.22	10931
11/23/2016	10:48 AM	118.2	118.2	118.175	118.1967	33029
11/23/2016	10:49 AM	118.17	118.2	118.17	118.195	25068
11/23/2016	10:50 AM	118.16	118.18	118.15	118.17	11364
11/23/2016	10:51 AM	118.19	118.19	118.155	118.16	22443
11/23/2016	10:52 AM	118.15	118.18	118.15	118.18	15893
11/23/2016	10:53 AM	118.13	118.15	118.13	118.144	19205
11/23/2016	10:54 AM	118.13	118.14	118.11	118.14	45633
11/23/2016	10:55 AM	118.12	118.14	118.11	118.13	28932
11/23/2016	10:56 AM	118.12	118.14	118.119	118.119	30436
11/23/2016	10:57 AM	118.1455	118.16	118.12	118.12	26523
11/23/2016	10:58 AM	118.14	118.15	118.11	118.145	392437
11/23/2016	10:59 AM	118.141	118.155	118.14	118.145	14977
11/23/2016	11:00 AM	118.17	118.17	118.145	118.15	26286
11/23/2016	11:01 AM	118.18	118.18	118.17	118.18	21080
11/23/2016	11:02 AM	118.18	118.2	118.179	118.18	9543
11/23/2016	11:03 AM	118.1461	118.197	118.14	118.19	13843
11/23/2016	11:04 AM	118.12	118.14	118.12	118.14	37878
11/23/2016	11:05 AM	118.12	118.14	118.11	118.12	40044
11/23/2016	11:06 AM	118.115	118.13	118.11	118.12	65502
11/23/2016	11:07 AM	118.11	118.12	118.09	118.1107	72440
11/23/2016	11:08 AM	118.135	118.14	118.11	118.11	29380
11/23/2016	11:09 AM	118.135	118.15	118.13	118.14	47268
11/23/2016	11:10 AM	118.12	118.14	118.11	118.13	32966
11/23/2016	11:11 AM	118.12	118.12	118.09	118.11	50965
11/23/2016	11:12 AM	118.12	118.1461	118.11	118.12	16414
11/23/2016	11:13 AM	118.13	118.13	118.12	118.12	6697
11/23/2016	11:14 AM	118.13	118.155	118.125	118.13	16952
11/23/2016	11:15 AM	118.13	118.13	118.12	118.12	7958
11/23/2016	11:16 AM	118.13	118.145	118.1149	118.13	41590
11/23/2016	11:17 AM	118.1	118.1399	118.09	118.13	25282
11/23/2016	11:18 AM	118.11	118.11	118.09	118.1	31265
11/23/2016	11:19 AM	118.075	118.13	118.075	118.12	75485
11/23/2016	11:20 AM	118.05	118.1	118.05	118.075	47272
11/23/2016	11:21 AM	117.975	118.06	117.97	118.05	198718
11/23/2016	11:22 AM	117.98	118	117.97	117.977	39734
11/23/2016	11:23 AM	118.01	118.0295	117.99	117.9999	32452
11/23/2016	11:24 AM	118.01	118.03	118	118.01	27629
11/23/2016	11:25 AM	118	118.02	118	118.02	10276
11/23/2016	11:26 AM	118.001	118.01	117.995	118	34039
11/23/2016	11:27 AM	118.02	118.02	118.005	118.0099	45211
11/23/2016	11:28 AM	118.005	118.03	118	118.029	31110
11/23/2016	11:29 AM	118.01	118.029	118	118.01	30278
11/23/2016	11:30 AM	117.98	118.01	117.97	118.01	110899
11/23/2016	11:31 AM	117.986	117.99	117.97	117.98	16794
11/23/2016	11:32 AM	117.98	117.995	117.97	117.99	50467
11/23/2016	11:33 AM	117.99	117.99	117.96	117.98	57347
11/23/2016	11:34 AM	117.985	117.99	117.98	117.98	20697
11/23/2016	11:35 AM	117.99	118	117.964	117.9848	104565
11/23/2016	11:36 AM	117.92	117.995	117.9	117.99	261035
11/23/2016	11:37 AM	117.93	117.93	117.9	117.92	53451
11/23/2016	11:38 AM	117.95	117.96	117.93	117.93	38818
11/23/2016	11:39 AM	117.976	117.98	117.93	117.956	31533
11/23/2016	11:40 AM	117.99	117.99	117.97	117.98	53875
11/23/2016	11:41 AM	118.03	118.03	117.99	118	22600
11/23/2016	11:42 AM	118.02	118.0382	118.01	118.025	22694
11/23/2016	11:43 AM	118.05	118.06	118.03	118.03	54924
11/23/2016	11:44 AM	118.04	118.06	118.03	118.05	27187
11/23/2016	11:45 AM	118.07	118.08	118.05	118.05	30221
11/23/2016	11:46 AM	118.05	118.06	118.05	118.06	10438
11/23/2016	11:47 AM	118.05	118.05	118.04	118.04	12917
11/23/2016	11:48 AM	118.04	118.06	118.03	118.05	28236
11/23/2016	11:49 AM	118.04	118.05	118.03	118.035	17914
11/23/2016	11:50 AM	118.02	118.055	118.02	118.05	7900
11/23/2016	11:51 AM	118.05	118.05	118.02	118.02	13437
11/23/2016	11:52 AM	118.03	118.06	118.03	118.05	12782
11/23/2016	11:53 AM	118.042	118.05	118.01	118.02	13090
11/23/2016	11:54 AM	118.07	118.07	118.05	118.05	15695
11/23/2016	11:55 AM	118.08	118.08	118.05	118.075	9322
11/23/2016	11:56 AM	118.12	118.13	118.0801	118.09	36564
11/23/2016	11:57 AM	118.0935	118.13	118.0908	118.1285	18374
11/23/2016	11:58 AM	118.14	118.14	118.0981	118.0981	32329
11/23/2016	11:59 AM	118.17	118.17	118.131	118.131	31299
11/23/2016	12:00 PM	118.21	118.21	118.17	118.18	22204
11/23/2016	12:01 PM	118.22	118.23	118.2	118.22	119100
11/23/2016	12:02 PM	118.2	118.24	118.19	118.22	59712
11/23/2016	12:03 PM	118.19	118.21	118.19	118.2	28572
11/23/2016	12:04 PM	118.1966	118.1966	118.17	118.191	19049
11/23/2016	12:05 PM	118.18	118.2	118.1789	118.2	13444
11/23/2016	12:06 PM	118.18	118.2	118.18	118.19	3660
11/23/2016	12:07 PM	118.165	118.19	118.1627	118.185	15459
11/23/2016	12:08 PM	118.176	118.18	118.16	118.164	24008
11/23/2016	12:09 PM	118.1785	118.18	118.17	118.17	5008
11/23/2016	12:10 PM	118.17	118.19	118.17	118.175	7178
11/23/2016	12:11 PM	118.17	118.18	118.17	118.17	5200
11/23/2016	12:12 PM	118.1745	118.18	118.17	118.17	9283
11/23/2016	12:13 PM	118.17	118.18	118.17	118.175	20528
11/23/2016	12:14 PM	118.1848	118.19	118.165	118.165	12445
11/23/2016	12:15 PM	118.18	118.19	118.165	118.19	9142
11/23/2016	12:16 PM	118.185	118.1865	118.1734	118.1864	11154
11/23/2016	12:17 PM	118.215	118.215	118.185	118.19	9108
11/23/2016	12:18 PM	118.25	118.26	118.2185	118.22	13822
11/23/2016	12:19 PM	118.28	118.3	118.26	118.26	33164
11/23/2016	12:20 PM	118.24	118.2799	118.235	118.2799	9051
11/23/2016	12:21 PM	118.2333	118.26	118.23	118.24	14227
11/23/2016	12:22 PM	118.25	118.256	118.225	118.24	6607
11/23/2016	12:23 PM	118.24	118.25	118.24	118.25	5585
11/23/2016	12:24 PM	118.235	118.25	118.2301	118.24	11715
11/23/2016	12:25 PM	118.259	118.26	118.23	118.235	4943
11/23/2016	12:26 PM	118.2451	118.26	118.235	118.26	8626
11/23/2016	12:27 PM	118.254	118.254	118.24	118.24	48011
11/23/2016	12:28 PM	118.26	118.266	118.259	118.26	5967
11/23/2016	12:29 PM	118.24	118.25	118.24	118.25	6929
11/23/2016	12:30 PM	118.25	118.25	118.24	118.2499	5306
11/23/2016	12:31 PM	118.245	118.27	118.24	118.25	42889
11/23/2016	12:32 PM	118.24	118.26	118.2332	118.245	11104
11/23/2016	12:33 PM	118.24	118.24	118.23	118.235	19126
11/23/2016	12:34 PM	118.246	118.25	118.23	118.24	10071
11/23/2016	12:35 PM	118.216	118.24	118.2127	118.24	11969
11/23/2016	12:36 PM	118.21	118.24	118.21	118.22	7724
11/23/2016	12:37 PM	118.215	118.22	118.21	118.22	11093
11/23/2016	12:38 PM	118.2	118.215	118.18	118.215	24778
11/23/2016	12:39 PM	118.23	118.23	118.19	118.19	27772
11/23/2016	12:40 PM	118.21	118.235	118.21	118.235	6276
11/23/2016	12:41 PM	118.21	118.23	118.21	118.211	12040
11/23/2016	12:42 PM	118.24	118.2465	118.2119	118.22	11236
11/23/2016	12:43 PM	118.24	118.25	118.23	118.24	8734
11/23/2016	12:44 PM	118.26	118.26	118.2	118.239	59381
11/23/2016	12:45 PM	118.27	118.2769	118.26	118.27	12435
11/23/2016	12:46 PM	118.33	118.33	118.27	118.27	49370
11/23/2016	12:47 PM	118.31	118.34	118.31	118.33	43200
11/23/2016	12:48 PM	118.32	118.33	118.31	118.32	14277
11/23/2016	12:49 PM	118.31	118.33	118.31	118.32	18250
11/23/2016	12:50 PM	118.31	118.33	118.31	118.32	14405
11/23/2016	12:51 PM	118.32	118.32	118.31	118.32	8100
11/23/2016	12:52 PM	118.28	118.3155	118.27	118.3155	31024
11/23/2016	12:53 PM	118.28	118.29	118.26	118.27	16571
11/23/2016	12:54 PM	118.3	118.3	118.28	118.28	20456
11/23/2016	12:55 PM	118.29	118.3	118.28	118.3	13750
11/23/2016	12:56 PM	118.27	118.3	118.26	118.29	16798
11/23/2016	12:57 PM	118.255	118.27	118.25	118.26	9434
11/23/2016	12:58 PM	118.2219	118.26	118.215	118.25	25973
11/23/2016	12:59 PM	118.2392	118.2392	118.21	118.2259	43362
11/23/2016	1:00 PM	118.25	118.25	118.22	118.23	21456
11/23/2016	1:01 PM	118.24	118.2644	118.24	118.25	22331
11/23/2016	1:02 PM	118.25	118.26	118.23	118.24	33026
11/23/2016	1:03 PM	118.25	118.26	118.24	118.25	27864
11/23/2016	1:04 PM	118.28	118.28	118.25	118.25	13299
11/23/2016	1:05 PM	118.26	118.28	118.24	118.28	13506
11/23/2016	1:06 PM	118.2755	118.2755	118.25	118.265	8135
11/23/2016	1:07 PM	118.26	118.28	118.25	118.27	17647
11/23/2016	1:08 PM	118.26	118.26	118.26	118.26	814
11/23/2016	1:09 PM	118.23	118.255	118.23	118.255	22339
11/23/2016	1:10 PM	118.26	118.26	118.24	118.24	6248
11/23/2016	1:11 PM	118.25	118.2587	118.24	118.2587	8256
11/23/2016	1:12 PM	118.25	118.27	118.25	118.25	74277
11/23/2016	1:13 PM	118.261	118.27	118.25	118.26	2731
11/23/2016	1:14 PM	118.28	118.28	118.26	118.27	21108
11/23/2016	1:15 PM	118.28	118.29	118.27	118.2773	12247
11/23/2016	1:16 PM	118.27	118.29	118.27	118.28	9503
11/23/2016	1:17 PM	118.27	118.28	118.2648	118.27	15544
11/23/2016	1:18 PM	118.27	118.29	118.26	118.2755	12377
11/23/2016	1:19 PM	118.27	118.28	118.261	118.275	17316
11/23/2016	1:20 PM	118.26	118.28	118.26	118.27	6562
11/23/2016	1:21 PM	118.255	118.27	118.2548	118.27	6412
11/23/2016	1:22 PM	118.255	118.26	118.25	118.26	7844
11/23/2016	1:23 PM	118.251	118.27	118.251	118.255	8560
11/23/2016	1:24 PM	118.24	118.255	118.22	118.255	20135
11/23/2016	1:25 PM	118.22	118.24	118.22	118.24	19373
11/23/2016	1:26 PM	118.23	118.24	118.22	118.22	6668
11/23/2016	1:27 PM	118.24	118.25	118.22	118.23	42073
11/23/2016	1:28 PM	118.2	118.245	118.2	118.24	34446
11/23/2016	1:29 PM	118.17	118.2	118.1611	118.191	14088
11/23/2016	1:30 PM	118.1565	118.17	118.14	118.17	49016
11/23/2016	1:31 PM	118.14	118.15	118.14	118.15	45014
11/23/2016	1:32 PM	118.17	118.18	118.135	118.145	76984
11/23/2016	1:33 PM	118.17	118.185	118.17	118.17	6159
11/23/2016	1:34 PM	118.2	118.201	118.16	118.17	14350
11/23/2016	1:35 PM	118.21	118.2174	118.2	118.2	10974
11/23/2016	1:36 PM	118.24	118.24	118.2168	118.2168	12187
11/23/2016	1:37 PM	118.23	118.24	118.22	118.24	14193
11/23/2016	1:38 PM	118.24	118.25	118.23	118.24	23764
11/23/2016	1:39 PM	118.21	118.245	118.21	118.245	23494
11/23/2016	1:40 PM	118.2164	118.23	118.206	118.21	12126
11/23/2016	1:41 PM	118.2452	118.25	118.22	118.22	9681
11/23/2016	1:42 PM	118.25	118.27	118.24	118.24	12206
11/23/2016	1:43 PM	118.23	118.24	118.2135	118.24	7784
11/23/2016	1:44 PM	118.26	118.27	118.23	118.23	12614
11/23/2016	1:45 PM	118.23	118.25	118.23	118.25	10522
11/23/2016	1:46 PM	118.18	118.23	118.17	118.225	36499
11/23/2016	1:47 PM	118.17	118.18	118.16	118.18	6913
11/23/2016	1:48 PM	118.169	118.18	118.169	118.17	7687
11/23/2016	1:49 PM	118.17	118.18	118.16	118.16	9674
11/23/2016	1:50 PM	118.18	118.21	118.17	118.1766	18426
11/23/2016	1:51 PM	118.17	118.1936	118.16	118.19	8474
11/23/2016	1:52 PM	118.17	118.18	118.16	118.1666	43828
11/23/2016	1:53 PM	118.15	118.17	118.15	118.17	7011
11/23/2016	1:54 PM	118.15	118.16	118.15	118.16	3657
11/23/2016	1:55 PM	118.15	118.16	118.15	118.15	5144
11/23/2016	1:56 PM	118.0839	118.16	118.08	118.15	122776
11/23/2016	1:57 PM	118.1	118.1164	118.08	118.085	19655
11/23/2016	1:58 PM	118.09	118.11	118.08	118.1	13254
11/23/2016	1:59 PM	118.07	118.09	118.07	118.09	38189
11/23/2016	2:00 PM	118.1	118.1	118.06	118.0755	8630
11/23/2016	2:01 PM	118.1	118.1	118.08	118.1	10404
11/23/2016	2:02 PM	118.145	118.15	118.1	118.1007	23922
11/23/2016	2:03 PM	118.23	118.23	118.152	118.152	28501
11/23/2016	2:04 PM	118.23	118.285	118.22	118.23	55439
11/23/2016	2:05 PM	118.21	118.24	118.21	118.23	49806
11/23/2016	2:06 PM	118.28	118.31	118.21	118.22	57625
11/23/2016	2:07 PM	118.26	118.28	118.26	118.28	7150
11/23/2016	2:08 PM	118.274	118.28	118.2541	118.26	12277
11/23/2016	2:09 PM	118.31	118.31	118.26	118.26	57302
11/23/2016	2:10 PM	118.29	118.31	118.2635	118.3	10518
11/23/2016	2:11 PM	118.29	118.29	118.27	118.28	6905
11/23/2016	2:12 PM	118.29	118.32	118.28	118.29	9490
11/23/2016	2:13 PM	118.28	118.2899	118.251	118.2899	4971
11/23/2016	2:14 PM	118.28	118.28	118.26	118.27	18623
11/23/2016	2:15 PM	118.29	118.3	118.286	118.29	13468
11/23/2016	2:16 PM	118.3	118.3	118.28	118.28	19598
11/23/2016	2:17 PM	118.32	118.339	118.295	118.3	76322
11/23/2016	2:18 PM	118.32	118.32	118.29	118.31	15336
11/23/2016	2:19 PM	118.28	118.315	118.271	118.315	73176
11/23/2016	2:20 PM	118.279	118.285	118.26	118.28	30428
11/23/2016	2:21 PM	118.2601	118.28	118.26	118.275	8714
11/23/2016	2:22 PM	118.28	118.285	118.26	118.265	6652
11/23/2016	2:23 PM	118.3	118.31	118.28	118.28	19830
11/23/2016	2:24 PM	118.28	118.3	118.28	118.3	5576
11/23/2016	2:25 PM	118.26	118.28	118.23	118.28	43080
11/23/2016	2:26 PM	118.289	118.289	118.26	118.27	5654
11/23/2016	2:27 PM	118.29	118.309	118.28	118.29	12130
11/23/2016	2:28 PM	118.29	118.305	118.28	118.281	9102
11/23/2016	2:29 PM	118.29	118.305	118.28	118.3	10164
11/23/2016	2:30 PM	118.29	118.295	118.28	118.29	16077
11/23/2016	2:31 PM	118.2989	118.31	118.28	118.28	15991
11/23/2016	2:32 PM	118.32	118.33	118.293	118.3	28695
11/23/2016	2:33 PM	118.32	118.33	118.31	118.319	10357
11/23/2016	2:34 PM	118.33	118.34	118.316	118.316	24389
11/23/2016	2:35 PM	118.32	118.339	118.32	118.33	19287
11/23/2016	2:36 PM	118.27	118.33	118.27	118.32	43388
11/23/2016	2:37 PM	118.26	118.2759	118.26	118.2759	10559
11/23/2016	2:38 PM	118.26	118.27	118.26	118.26	16453
11/23/2016	2:39 PM	118.2299	118.2608	118.19	118.2608	44588
11/23/2016	2:40 PM	118.23	118.24	118.2105	118.23	15331
11/23/2016	2:41 PM	118.214	118.25	118.21	118.24	16079
11/23/2016	2:42 PM	118.2425	118.25	118.2	118.22	18095
11/23/2016	2:43 PM	118.26	118.26	118.23	118.24	20269
11/23/2016	2:44 PM	118.27	118.27	118.26	118.266	3242
11/23/2016	2:45 PM	118.26	118.28	118.25	118.27	29611
11/23/2016	2:46 PM	118.29	118.29	118.26	118.27	27952
11/23/2016	2:47 PM	118.28	118.29	118.27	118.28	4410
11/23/2016	2:48 PM	118.28	118.285	118.2601	118.28	5669
11/23/2016	2:49 PM	118.27	118.29	118.27	118.29	13750
11/23/2016	2:50 PM	118.26	118.29	118.25	118.2695	32826
11/23/2016	2:51 PM	118.24	118.27	118.24	118.26	20566
11/23/2016	2:52 PM	118.25	118.26	118.24	118.24	16498
11/23/2016	2:53 PM	118.23	118.25	118.23	118.25	13227
11/23/2016	2:54 PM	118.225	118.24	118.22	118.23	14322
11/23/2016	2:55 PM	118.25	118.255	118.23	118.23	15815
11/23/2016	2:56 PM	118.22	118.24	118.21	118.24	11939
11/23/2016	2:57 PM	118.2266	118.2445	118.22	118.225	16835
11/23/2016	2:58 PM	118.1895	118.23	118.18	118.225	41432
11/23/2016	2:59 PM	118.15	118.19	118.15	118.19	156750
11/23/2016	3:00 PM	118.18	118.19	118.15	118.15	37226
11/23/2016	3:01 PM	118.24	118.24	118.188	118.188	17929
11/23/2016	3:02 PM	118.216	118.25	118.216	118.24	53441
11/23/2016	3:03 PM	118.2	118.22	118.2	118.21	16204
11/23/2016	3:04 PM	118.22	118.23	118.205	118.21	9853
11/23/2016	3:05 PM	118.225	118.24	118.22	118.22	8442
11/23/2016	3:06 PM	118.21	118.24	118.2	118.23	13936
11/23/2016	3:07 PM	118.205	118.22	118.2	118.22	9027
11/23/2016	3:08 PM	118.23	118.23	118.205	118.205	35504
11/23/2016	3:09 PM	118.25	118.26	118.24	118.24	24568
11/23/2016	3:10 PM	118.2612	118.27	118.25	118.26	32529
11/23/2016	3:11 PM	118.28	118.28	118.25	118.26	21918
11/23/2016	3:12 PM	118.27	118.28	118.27	118.2705	10182
11/23/2016	3:13 PM	118.235	118.27	118.23	118.267	39584
11/23/2016	3:14 PM	118.22	118.24	118.22	118.24	12624
11/23/2016	3:15 PM	118.26	118.26	118.225	118.23	14366
11/23/2016	3:16 PM	118.275	118.285	118.26	118.265	21213
11/23/2016	3:17 PM	118.214	118.2792	118.2133	118.27	30405
11/23/2016	3:18 PM	118.235	118.235	118.21	118.22	18631
11/23/2016	3:19 PM	118.23	118.24	118.22	118.24	10562
11/23/2016	3:20 PM	118.22	118.2375	118.22	118.225	5844
11/23/2016	3:21 PM	118.22	118.24	118.2184	118.22	10967
11/23/2016	3:22 PM	118.22	118.23	118.21	118.2166	7588
11/23/2016	3:23 PM	118.2207	118.239	118.22	118.23	19020
11/23/2016	3:24 PM	118.21	118.225	118.2	118.225	18350
11/23/2016	3:25 PM	118.25	118.25	118.2101	118.216	34012
11/23/2016	3:26 PM	118.24	118.26	118.23	118.26	10121
11/23/2016	3:27 PM	118.2365	118.25	118.23	118.24	17678
11/23/2016	3:28 PM	118.24	118.25	118.22	118.23	9987
11/23/2016	3:29 PM	118.235	118.2465	118.22	118.24	5957
11/23/2016	3:30 PM	118.23	118.24	118.22	118.24	21061
11/23/2016	3:31 PM	118.27	118.27	118.24	118.24	18272
11/23/2016	3:32 PM	118.26	118.27	118.26	118.2695	5801
11/23/2016	3:33 PM	118.25	118.27	118.23	118.265	34643
11/23/2016	3:34 PM	118.25	118.27	118.246	118.246	28357
11/23/2016	3:35 PM	118.26	118.2663	118.245	118.245	11150
11/23/2016	3:36 PM	118.27	118.275	118.2599	118.26	19603
11/23/2016	3:37 PM	118.2864	118.29	118.25	118.26	21069
11/23/2016	3:38 PM	118.33	118.33	118.28	118.28	27753
11/23/2016	3:39 PM	118.33	118.3395	118.32	118.32	11053
11/23/2016	3:40 PM	118.32	118.34	118.31	118.33	28498
11/23/2016	3:41 PM	118.33	118.35	118.32	118.32	23270
11/23/2016	3:42 PM	118.34	118.35	118.33	118.34	18789
11/23/2016	3:43 PM	118.349	118.355	118.33	118.34	38379
11/23/2016	3:44 PM	118.355	118.36	118.32	118.34	27627
11/23/2016	3:45 PM	118.33	118.34	118.31	118.34	34888
11/23/2016	3:46 PM	118.33	118.34	118.32	118.32	27795
11/23/2016	3:47 PM	118.2901	118.35	118.29	118.335	23952
11/23/2016	3:48 PM	118.29	118.3163	118.28	118.299	29800
11/23/2016	3:49 PM	118.315	118.32	118.285	118.29	23659
11/23/2016	3:50 PM	118.3	118.315	118.27	118.31	62288
11/23/2016	3:51 PM	118.36	118.36	118.3	118.3	47578
11/23/2016	3:52 PM	118.38	118.39	118.35	118.3555	61140
11/23/2016	3:53 PM	118.36	118.38	118.355	118.37	44774
11/23/2016	3:54 PM	118.38	118.4	118.36	118.36	48506
11/23/2016	3:55 PM	118.375	118.39	118.36	118.38	84111
11/23/2016	3:56 PM	118.39	118.39	118.37	118.38	61392
11/23/2016	3:57 PM	118.38	118.39	118.37	118.39	58501
11/23/2016	3:58 PM	118.37	118.38	118.37	118.37	80615
11/23/2016	3:59 PM	118.39	118.4	118.37	118.37	98678
11/23/2016	4:00 PM	118.42	118.43	118.39	118.39	560223
11/25/2016	9:31 AM	118.6	118.65	118.5655	118.57	163817
11/25/2016	9:32 AM	118.52	118.61	118.47	118.6	116498
11/25/2016	9:33 AM	118.5781	118.58	118.52	118.52	58305
11/25/2016	9:34 AM	118.56	118.593	118.5	118.576	91953
11/25/2016	9:35 AM	118.48	118.56	118.43	118.56	49941
11/25/2016	9:36 AM	118.46	118.5	118.44	118.48	32312
11/25/2016	9:37 AM	118.46	118.49	118.42	118.46	27673
11/25/2016	9:38 AM	118.462	118.47	118.42	118.44	18728
11/25/2016	9:39 AM	118.49	118.53	118.47	118.47	63211
11/25/2016	9:40 AM	118.5	118.53	118.495	118.5	23965
11/25/2016	9:41 AM	118.48	118.52	118.48	118.52	19943
11/25/2016	9:42 AM	118.5	118.53	118.49	118.49	105455
11/25/2016	9:43 AM	118.55	118.55	118.5	118.51	31838
11/25/2016	9:44 AM	118.57	118.635	118.56	118.56	116034
11/25/2016	9:45 AM	118.55	118.58	118.51	118.56	43749
11/25/2016	9:46 AM	118.54	118.54	118.5	118.54	51238
11/25/2016	9:47 AM	118.56	118.56	118.55	118.55	11290
11/25/2016	9:48 AM	118.56	118.57	118.53	118.55	8714
11/25/2016	9:49 AM	118.64	118.65	118.55	118.56	105281
11/25/2016	9:50 AM	118.65	118.69	118.6385	118.64	81559
11/25/2016	9:51 AM	118.64	118.67	118.6308	118.65	17832
11/25/2016	9:52 AM	118.62	118.65	118.59	118.64	20316
11/25/2016	9:53 AM	118.6	118.6141	118.6	118.61	10778
11/25/2016	9:54 AM	118.6	118.62	118.5901	118.6	5129
11/25/2016	9:55 AM	118.61	118.62	118.5918	118.599	8870
11/25/2016	9:56 AM	118.65	118.66	118.603	118.61	24044
11/25/2016	9:57 AM	118.67	118.69	118.65	118.65	11841
11/25/2016	9:58 AM	118.66	118.6765	118.6401	118.67	7425
11/25/2016	9:59 AM	118.64	118.66	118.63	118.66	7885
11/25/2016	10:00 AM	118.67	118.685	118.64	118.65	31380
11/25/2016	10:01 AM	118.6	118.67	118.58	118.67	91660
11/25/2016	10:02 AM	118.63	118.64	118.59	118.61	8844
11/25/2016	10:03 AM	118.65	118.66	118.63	118.64	14293
11/25/2016	10:04 AM	118.66	118.67	118.6555	118.66	15256
11/25/2016	10:05 AM	118.66	118.691	118.65	118.67	24489
11/25/2016	10:06 AM	118.67	118.67	118.65	118.67	29260
11/25/2016	10:07 AM	118.6475	118.67	118.6457	118.66	9316
11/25/2016	10:08 AM	118.63	118.65	118.63	118.65	11287
11/25/2016	10:09 AM	118.6118	118.63	118.6118	118.62	13283
11/25/2016	10:10 AM	118.52	118.62	118.52	118.6165	66208
11/25/2016	10:11 AM	118.58	118.58	118.5143	118.5143	27105
11/25/2016	10:12 AM	118.55	118.57	118.55	118.56	9486
11/25/2016	10:13 AM	118.55	118.58	118.53	118.55	27203
11/25/2016	10:14 AM	118.52	118.551	118.52	118.545	11826
11/25/2016	10:15 AM	118.54	118.54	118.53	118.53	4705
11/25/2016	10:16 AM	118.55	118.55	118.52	118.54	7367
11/25/2016	10:17 AM	118.57	118.57	118.53	118.5418	7481
11/25/2016	10:18 AM	118.57	118.57	118.5457	118.57	10024
11/25/2016	10:19 AM	118.55	118.56	118.55	118.56	8591
11/25/2016	10:20 AM	118.54	118.5564	118.53	118.55	17975
11/25/2016	10:21 AM	118.57	118.58	118.55	118.55	9943
11/25/2016	10:22 AM	118.55	118.571	118.55	118.57	16626
11/25/2016	10:23 AM	118.545	118.551	118.53	118.55	14089
11/25/2016	10:24 AM	118.53	118.55	118.52	118.55	20778
11/25/2016	10:25 AM	118.57	118.57	118.53	118.54	43779
11/25/2016	10:26 AM	118.57	118.57	118.54	118.56	10324
11/25/2016	10:27 AM	118.57	118.58	118.54	118.56	26546
11/25/2016	10:28 AM	118.58	118.58	118.5518	118.57	76597
11/25/2016	10:29 AM	118.58	118.6	118.58	118.58	11494
11/25/2016	10:30 AM	118.58	118.6	118.5743	118.5836	9216
11/25/2016	10:31 AM	118.62	118.62	118.59	118.59	10558
11/25/2016	10:32 AM	118.6118	118.625	118.6	118.615	13005
11/25/2016	10:33 AM	118.61	118.61	118.58	118.61	23566
11/25/2016	10:34 AM	118.614	118.62	118.6	118.61	8492
11/25/2016	10:35 AM	118.59	118.62	118.585	118.61	36573
11/25/2016	10:36 AM	118.58	118.595	118.57	118.59	23715
11/25/2016	10:37 AM	118.6	118.615	118.57	118.575	16567
11/25/2016	10:38 AM	118.61	118.62	118.61	118.61	7503
11/25/2016	10:39 AM	118.6011	118.61	118.595	118.6	12456
11/25/2016	10:40 AM	118.61	118.61	118.5818	118.6	10006
11/25/2016	10:41 AM	118.63	118.64	118.6	118.6	8605
11/25/2016	10:42 AM	118.64	118.65	118.63	118.63	9067
11/25/2016	10:43 AM	118.62	118.645	118.61	118.64	18507
11/25/2016	10:44 AM	118.64	118.65	118.6	118.62	35820
11/25/2016	10:45 AM	118.64	118.655	118.64	118.64	10382
11/25/2016	10:46 AM	118.63	118.65	118.63	118.6418	13290
11/25/2016	10:47 AM	118.64	118.64	118.63	118.6365	5359
11/25/2016	10:48 AM	118.64	118.64	118.625	118.63	6443
11/25/2016	10:49 AM	118.6133	118.65	118.61	118.64	17913
11/25/2016	10:50 AM	118.64	118.649	118.62	118.62	12539
11/25/2016	10:51 AM	118.6	118.64	118.6	118.64	10199
11/25/2016	10:52 AM	118.6	118.61	118.6	118.61	4600
11/25/2016	10:53 AM	118.57	118.6018	118.57	118.6	26369
11/25/2016	10:54 AM	118.6	118.6083	118.58	118.58	17786
11/25/2016	10:55 AM	118.58	118.61	118.57	118.605	20159
11/25/2016	10:56 AM	118.58	118.61	118.58	118.59	12822
11/25/2016	10:57 AM	118.55	118.57	118.55	118.57	22676
11/25/2016	10:58 AM	118.56	118.57	118.5518	118.5563	8706
11/25/2016	10:59 AM	118.58	118.58	118.55	118.57	10410
11/25/2016	11:00 AM	118.581	118.59	118.58	118.58	7754
11/25/2016	11:01 AM	118.6	118.6	118.5618	118.59	15621
11/25/2016	11:02 AM	118.61	118.625	118.609	118.61	9049
11/25/2016	11:03 AM	118.61	118.62	118.605	118.609	4841
11/25/2016	11:04 AM	118.62	118.62	118.6	118.61	17036
11/25/2016	11:05 AM	118.63	118.63	118.6118	118.62	6586
11/25/2016	11:06 AM	118.62	118.64	118.6118	118.63	23703
11/25/2016	11:07 AM	118.6358	118.639	118.61	118.6101	16828
11/25/2016	11:08 AM	118.66	118.66	118.63	118.63	18516
11/25/2016	11:09 AM	118.65	118.65	118.64	118.65	6267
11/25/2016	11:10 AM	118.63	118.65	118.625	118.6475	14682
11/25/2016	11:11 AM	118.64	118.64	118.6101	118.62	6521
11/25/2016	11:12 AM	118.645	118.65	118.6367	118.65	8560
11/25/2016	11:13 AM	118.62	118.645	118.62	118.645	22934
11/25/2016	11:14 AM	118.635	118.64	118.611	118.615	5726
11/25/2016	11:15 AM	118.6455	118.6455	118.63	118.63	8778
11/25/2016	11:16 AM	118.66	118.6656	118.64	118.64	44710
11/25/2016	11:17 AM	118.68	118.681	118.65	118.65	49803
11/25/2016	11:18 AM	118.6618	118.69	118.66	118.6799	47620
11/25/2016	11:19 AM	118.69	118.69	118.66	118.67	16990
11/25/2016	11:20 AM	118.67	118.69	118.67	118.6863	35716
11/25/2016	11:21 AM	118.67	118.6821	118.66	118.67	40806
11/25/2016	11:22 AM	118.6565	118.68	118.6565	118.67	8383
11/25/2016	11:23 AM	118.66	118.66	118.64	118.65	6720
11/25/2016	11:24 AM	118.65	118.67	118.65	118.66	18309
11/25/2016	11:25 AM	118.66	118.67	118.6556	118.6556	13067
11/25/2016	11:26 AM	118.675	118.685	118.65	118.65	14695
11/25/2016	11:27 AM	118.69	118.69	118.68	118.68	4238
11/25/2016	11:28 AM	118.71	118.7173	118.69	118.7	6852
11/25/2016	11:29 AM	118.72	118.73	118.7022	118.7022	8290
11/25/2016	11:30 AM	118.73	118.735	118.715	118.72	25104
11/25/2016	11:31 AM	118.71	118.73	118.71	118.73	10818
11/25/2016	11:32 AM	118.71	118.72	118.71	118.72	12288
11/25/2016	11:33 AM	118.7	118.71	118.68	118.71	40104
11/25/2016	11:34 AM	118.71	118.71	118.69	118.7	4456
11/25/2016	11:35 AM	118.71	118.7122	118.69	118.71	9777
11/25/2016	11:36 AM	118.72	118.74	118.72	118.72	9314
11/25/2016	11:37 AM	118.69	118.72	118.69	118.72	6861
11/25/2016	11:38 AM	118.6792	118.69	118.67	118.69	27204
11/25/2016	11:39 AM	118.69	118.71	118.67	118.67	27306
11/25/2016	11:40 AM	118.69	118.7	118.68	118.695	6967
11/25/2016	11:41 AM	118.72	118.72	118.69	118.7	28131
11/25/2016	11:42 AM	118.73	118.73	118.71	118.7111	8300
11/25/2016	11:43 AM	118.73	118.74	118.72	118.724	4560
11/25/2016	11:44 AM	118.735	118.74	118.73	118.74	5194
11/25/2016	11:45 AM	118.7411	118.7411	118.73	118.7316	17029
11/25/2016	11:46 AM	118.75	118.78	118.75	118.75	107056
11/25/2016	11:47 AM	118.75	118.75	118.72	118.74	15257
11/25/2016	11:48 AM	118.74	118.75	118.74	118.7468	6700
11/25/2016	11:49 AM	118.715	118.74	118.71	118.74	12980
11/25/2016	11:50 AM	118.7461	118.7461	118.72	118.72	15017
11/25/2016	11:51 AM	118.75	118.75	118.74	118.741	1694
11/25/2016	11:52 AM	118.765	118.765	118.735	118.74	23475
11/25/2016	11:53 AM	118.755	118.775	118.755	118.7655	20980
11/25/2016	11:54 AM	118.76	118.77	118.75	118.76	21000
11/25/2016	11:55 AM	118.74	118.77	118.74	118.76	17552
11/25/2016	11:56 AM	118.755	118.755	118.74	118.74	8965
11/25/2016	11:57 AM	118.76	118.76	118.75	118.751	4600
11/25/2016	11:58 AM	118.77	118.77	118.76	118.7665	4132
11/25/2016	11:59 AM	118.755	118.7665	118.75	118.76	4628
11/25/2016	12:00 PM	118.775	118.78	118.7543	118.7543	12690
11/25/2016	12:01 PM	118.77	118.77	118.76	118.77	10598
11/25/2016	12:02 PM	118.75	118.77	118.75	118.76	5379
11/25/2016	12:03 PM	118.7755	118.785	118.75	118.7552	11920
11/25/2016	12:04 PM	118.76	118.778	118.76	118.77	25575
11/25/2016	12:05 PM	118.74	118.7679	118.74	118.76	8992
11/25/2016	12:06 PM	118.74	118.75	118.74	118.74	10106
11/25/2016	12:07 PM	118.73	118.7455	118.73	118.74	10438
11/25/2016	12:08 PM	118.72	118.74	118.71	118.73	10392
11/25/2016	12:09 PM	118.7357	118.74	118.72	118.725	2820
11/25/2016	12:10 PM	118.7301	118.74	118.725	118.73	4487
11/25/2016	12:11 PM	118.72	118.73	118.71	118.73	8508
11/25/2016	12:12 PM	118.7	118.72	118.7	118.71	8870
11/25/2016	12:13 PM	118.69	118.7	118.68	118.7	9575
11/25/2016	12:14 PM	118.7032	118.71	118.69	118.69	6377
11/25/2016	12:15 PM	118.71	118.72	118.7	118.7	8660
11/25/2016	12:16 PM	118.6957	118.72	118.69	118.71	12900
11/25/2016	12:17 PM	118.71	118.71	118.69	118.69	5100
11/25/2016	12:18 PM	118.705	118.72	118.7	118.72	6399
11/25/2016	12:19 PM	118.69	118.7	118.69	118.7	9492
11/25/2016	12:20 PM	118.7	118.7	118.68	118.696	19632
11/25/2016	12:21 PM	118.72	118.73	118.7	118.7	12182
11/25/2016	12:22 PM	118.72	118.72	118.7	118.72	6444
11/25/2016	12:23 PM	118.72	118.74	118.72	118.725	17401
11/25/2016	12:24 PM	118.715	118.725	118.7	118.72	14581
11/25/2016	12:25 PM	118.73	118.73	118.71	118.71	7060
11/25/2016	12:26 PM	118.73	118.73	118.72	118.73	16543
11/25/2016	12:27 PM	118.73	118.74	118.71	118.739	55069
11/25/2016	12:28 PM	118.73	118.73	118.72	118.73	2200
11/25/2016	12:29 PM	118.72	118.73	118.72	118.73	8025
11/25/2016	12:30 PM	118.72	118.73	118.72	118.72	4009
11/25/2016	12:31 PM	118.7252	118.73	118.72	118.72	10980
11/25/2016	12:32 PM	118.72	118.73	118.72	118.725	10449
11/25/2016	12:33 PM	118.729	118.73	118.72	118.72	7420
11/25/2016	12:34 PM	118.72	118.73	118.72	118.72	6702
11/25/2016	12:35 PM	118.7441	118.7441	118.72	118.7244	7877
11/25/2016	12:36 PM	118.73	118.75	118.73	118.74	8882
11/25/2016	12:37 PM	118.73	118.73	118.72	118.73	8501
11/25/2016	12:38 PM	118.745	118.75	118.72	118.72	17791
11/25/2016	12:39 PM	118.75	118.75	118.74	118.7485	4227
11/25/2016	12:40 PM	118.734	118.75	118.72	118.75	9058
11/25/2016	12:41 PM	118.75	118.75	118.73	118.73	5901
11/25/2016	12:42 PM	118.74	118.76	118.74	118.75	14527
11/25/2016	12:43 PM	118.76	118.76	118.74	118.7457	19680
11/25/2016	12:44 PM	118.77	118.775	118.75	118.75	14352
11/25/2016	12:45 PM	118.785	118.785	118.77	118.775	26740
11/25/2016	12:46 PM	118.785	118.79	118.78	118.79	14654
11/25/2016	12:47 PM	118.76	118.79	118.75	118.785	65410
11/25/2016	12:48 PM	118.7652	118.7789	118.75	118.755	13886
11/25/2016	12:49 PM	118.785	118.79	118.7601	118.77	19578
11/25/2016	12:50 PM	118.81	118.81	118.77	118.785	36703
11/25/2016	12:51 PM	118.82	118.83	118.8	118.81	69531
11/25/2016	12:52 PM	118.805	118.82	118.795	118.815	64808
11/25/2016	12:53 PM	118.82	118.82	118.8	118.81	22364
11/25/2016	12:54 PM	118.83	118.83	118.81	118.81	24830
11/25/2016	12:55 PM	118.83	118.84	118.82	118.83	90664
11/25/2016	12:56 PM	118.85	118.85	118.83	118.84	82678
11/25/2016	12:57 PM	118.84	118.85	118.83	118.85	70774
11/25/2016	12:58 PM	118.835	118.84	118.83	118.83	79484
11/25/2016	12:59 PM	118.775	118.84	118.77	118.835	130199
11/25/2016	1:00 PM	118.8	118.82	118.74	118.78	597673
11/28/2016	9:31 AM	118.59	118.68	118.58	118.644	179146
11/28/2016	9:32 AM	118.59	118.62	118.5501	118.59	99838
11/28/2016	9:33 AM	118.58	118.63	118.57	118.6	142313
11/28/2016	9:34 AM	118.66	118.66	118.57	118.59	44381
11/28/2016	9:35 AM	118.66	118.69	118.63	118.68	41751
11/28/2016	9:36 AM	118.62	118.66	118.6	118.65	35296
11/28/2016	9:37 AM	118.67	118.68	118.62	118.62	41375
11/28/2016	9:38 AM	118.57	118.66	118.56	118.66	63968
11/28/2016	9:39 AM	118.56	118.58	118.5366	118.56	55116
11/28/2016	9:40 AM	118.61	118.61	118.57	118.57	29620
11/28/2016	9:41 AM	118.59	118.64	118.57	118.62	32800
11/28/2016	9:42 AM	118.5362	118.5924	118.5362	118.5859	18042
11/28/2016	9:43 AM	118.5	118.535	118.49	118.53	98742
11/28/2016	9:44 AM	118.48	118.53	118.47	118.51	105431
11/28/2016	9:45 AM	118.486	118.51	118.48	118.48	28996
11/28/2016	9:46 AM	118.43	118.51	118.42	118.49	31620
11/28/2016	9:47 AM	118.4434	118.46	118.437	118.44	45052
11/28/2016	9:48 AM	118.42	118.5	118.4101	118.45	22959
11/28/2016	9:49 AM	118.48	118.48	118.42	118.42	11019
11/28/2016	9:50 AM	118.52	118.53	118.48	118.49	21125
11/28/2016	9:51 AM	118.5244	118.55	118.51	118.51	21098
11/28/2016	9:52 AM	118.54	118.57	118.53	118.53	36209
11/28/2016	9:53 AM	118.5778	118.6	118.53	118.54	51422
11/28/2016	9:54 AM	118.72	118.74	118.58	118.58	107514
11/28/2016	9:55 AM	118.77	118.81	118.72	118.72	71198
11/28/2016	9:56 AM	118.8	118.83	118.75	118.76	58593
11/28/2016	9:57 AM	118.771	118.8	118.76	118.8	15351
11/28/2016	9:58 AM	118.76	118.8	118.76	118.77	42343
11/28/2016	9:59 AM	118.83	118.86	118.76	118.77	119238
11/28/2016	10:00 AM	118.83	118.859	118.82	118.83	52960
11/28/2016	10:01 AM	118.795	118.84	118.7733	118.83	29629
11/28/2016	10:02 AM	118.73	118.8	118.691	118.8	56430
11/28/2016	10:03 AM	118.73	118.73	118.71	118.72	72815
11/28/2016	10:04 AM	118.7699	118.79	118.72	118.73	58868
11/28/2016	10:05 AM	118.77	118.81	118.76	118.76	18212
11/28/2016	10:06 AM	118.77	118.775	118.75	118.77	8555
11/28/2016	10:07 AM	118.79	118.8	118.75	118.76	14095
11/28/2016	10:08 AM	118.79	118.82	118.78	118.795	11383
11/28/2016	10:09 AM	118.81	118.8156	118.755	118.78	17832
11/28/2016	10:10 AM	118.8399	118.86	118.8	118.81	43993
11/28/2016	10:11 AM	118.84	118.86	118.83	118.85	31741
11/28/2016	10:12 AM	118.85	118.86	118.83	118.84	46810
11/28/2016	10:13 AM	118.83	118.86	118.81	118.85	65909
11/28/2016	10:14 AM	118.845	118.86	118.83	118.84	36721
11/28/2016	10:15 AM	118.8401	118.86	118.83	118.8501	17511
11/28/2016	10:16 AM	118.79	118.855	118.79	118.84	12397
11/28/2016	10:17 AM	118.785	118.79	118.76	118.78	42964
11/28/2016	10:18 AM	118.72	118.77	118.72	118.77	17698
11/28/2016	10:19 AM	118.691	118.7265	118.67	118.72	72577
11/28/2016	10:20 AM	118.685	118.71	118.67	118.69	21341
11/28/2016	10:21 AM	118.74	118.74	118.681	118.69	13616
11/28/2016	10:22 AM	118.751	118.77	118.72	118.74	16134
11/28/2016	10:23 AM	118.76	118.761	118.745	118.75	3400
11/28/2016	10:24 AM	118.77	118.78	118.745	118.76	7665
11/28/2016	10:25 AM	118.82	118.82	118.77	118.78	13109
11/28/2016	10:26 AM	118.81	118.8346	118.8	118.82	30454
11/28/2016	10:27 AM	118.7868	118.81	118.78	118.8	19142
11/28/2016	10:28 AM	118.8	118.8	118.76	118.8	13822
11/28/2016	10:29 AM	118.815	118.82	118.78	118.79	16746
11/28/2016	10:30 AM	118.89	118.91	118.83	118.83	58992
11/28/2016	10:31 AM	118.95	118.956	118.87	118.9	71850
11/28/2016	10:32 AM	119.07	119.08	118.955	118.96	106521
11/28/2016	10:33 AM	119.031	119.07	118.99	119.07	84797
11/28/2016	10:34 AM	119.03	119.05	119.0199	119.04	20843
11/28/2016	10:35 AM	119.01	119.03	119	119.03	61675
11/28/2016	10:36 AM	118.98	119.02	118.975	119.01	27299
11/28/2016	10:37 AM	119	119	118.97	118.98	20047
11/28/2016	10:38 AM	118.97	119	118.96	119	9953
11/28/2016	10:39 AM	118.96	118.99	118.95	118.97	74072
11/28/2016	10:40 AM	118.97	118.98	118.959	118.97	20393
11/28/2016	10:41 AM	118.9611	118.98	118.95	118.965	13839
11/28/2016	10:42 AM	118.885	118.97	118.8627	118.97	27552
11/28/2016	10:43 AM	118.8692	118.89	118.78	118.89	64665
11/28/2016	10:44 AM	118.83	118.89	118.81	118.86	42168
11/28/2016	10:45 AM	118.83	118.8465	118.8	118.84	23563
11/28/2016	10:46 AM	118.786	118.84	118.78	118.84	19990
11/28/2016	10:47 AM	118.78	118.8	118.7536	118.79	23517
11/28/2016	10:48 AM	118.78	118.8	118.76	118.79	44740
11/28/2016	10:49 AM	118.8437	118.8437	118.79	118.79	25773
11/28/2016	10:50 AM	118.82	118.84	118.82	118.84	4785
11/28/2016	10:51 AM	118.76	118.8193	118.75	118.81	14581
11/28/2016	10:52 AM	118.75	118.78	118.75	118.76	6065
11/28/2016	10:53 AM	118.78	118.79	118.7515	118.7515	28028
11/28/2016	10:54 AM	118.82	118.84	118.7844	118.79	6988
11/28/2016	10:55 AM	118.82	118.83	118.8	118.82	4607
11/28/2016	10:56 AM	118.78	118.8147	118.74	118.81	49264
11/28/2016	10:57 AM	118.7665	118.79	118.76	118.78	2487
11/28/2016	10:58 AM	118.71	118.78	118.7	118.78	16509
11/28/2016	10:59 AM	118.72	118.73	118.7	118.706	14867
11/28/2016	11:00 AM	118.6818	118.73	118.6818	118.72	23416
11/28/2016	11:01 AM	118.66	118.746	118.66	118.69	30444
11/28/2016	11:02 AM	118.68	118.71	118.655	118.66	8626
11/28/2016	11:03 AM	118.7564	118.76	118.67	118.68	29559
11/28/2016	11:04 AM	118.73	118.75	118.72	118.75	49505
11/28/2016	11:05 AM	118.73	118.79	118.72	118.73	21959
11/28/2016	11:06 AM	118.74	118.76	118.73	118.73	6547
11/28/2016	11:07 AM	118.7164	118.75	118.715	118.74	19702
11/28/2016	11:08 AM	118.69	118.72	118.67	118.71	22924
11/28/2016	11:09 AM	118.6841	118.7	118.66	118.69	17488
11/28/2016	11:10 AM	118.67	118.71	118.67	118.7	8753
11/28/2016	11:11 AM	118.65	118.6765	118.63	118.66	35095
11/28/2016	11:12 AM	118.6899	118.69	118.65	118.65	6311
11/28/2016	11:13 AM	118.69	118.7164	118.68	118.69	14052
11/28/2016	11:14 AM	118.6465	118.68	118.635	118.67	12492
11/28/2016	11:15 AM	118.68	118.6864	118.641	118.641	9509
11/28/2016	11:16 AM	118.68	118.6947	118.67	118.68	8095
11/28/2016	11:17 AM	118.7473	118.75	118.69	118.69	27078
11/28/2016	11:18 AM	118.74	118.755	118.73	118.746	13672
11/28/2016	11:19 AM	118.73	118.76	118.72	118.75	11689
11/28/2016	11:20 AM	118.71	118.72	118.7	118.72	10717
11/28/2016	11:21 AM	118.6948	118.72	118.67	118.72	21270
11/28/2016	11:22 AM	118.655	118.71	118.65	118.7	14358
11/28/2016	11:23 AM	118.66	118.67	118.62	118.65	18690
11/28/2016	11:24 AM	118.65	118.68	118.65	118.6641	14816
11/28/2016	11:25 AM	118.68	118.6965	118.65	118.655	48439
11/28/2016	11:26 AM	118.68	118.7	118.67	118.69	6213
11/28/2016	11:27 AM	118.7215	118.73	118.68	118.68	13792
11/28/2016	11:28 AM	118.74	118.76	118.7159	118.72	20885
11/28/2016	11:29 AM	118.72	118.75	118.71	118.74	7510
11/28/2016	11:30 AM	118.72	118.741	118.68	118.71	16870
11/28/2016	11:31 AM	118.76	118.77	118.72	118.73	9499
11/28/2016	11:32 AM	118.7975	118.8	118.76	118.76	20207
11/28/2016	11:33 AM	118.81	118.8267	118.79	118.79	58496
11/28/2016	11:34 AM	118.84	118.84	118.8	118.81	8975
11/28/2016	11:35 AM	118.84	118.88	118.83	118.8383	31279
11/28/2016	11:36 AM	118.86	118.91	118.85	118.85	128239
11/28/2016	11:37 AM	118.8195	118.86	118.8	118.85	16275
11/28/2016	11:38 AM	118.79	118.82	118.79	118.82	2396
11/28/2016	11:39 AM	118.8165	118.82	118.775	118.79	8448
11/28/2016	11:40 AM	118.82	118.82	118.79	118.81	15729
11/28/2016	11:41 AM	118.825	118.83	118.81	118.825	8951
11/28/2016	11:42 AM	118.81	118.83	118.81	118.83	5392
11/28/2016	11:43 AM	118.82	118.82	118.8	118.81	7562
11/28/2016	11:44 AM	118.82	118.84	118.7959	118.81	8821
11/28/2016	11:45 AM	118.8	118.85	118.78	118.83	9976
11/28/2016	11:46 AM	118.7823	118.79	118.77	118.79	18808
11/28/2016	11:47 AM	118.815	118.815	118.78	118.78	10925
11/28/2016	11:48 AM	118.83	118.8567	118.8171	118.83	31104
11/28/2016	11:49 AM	118.79	118.83	118.79	118.83	5095
11/28/2016	11:50 AM	118.74	118.79	118.72	118.79	22846
11/28/2016	11:51 AM	118.7733	118.79	118.7265	118.73	32455
11/28/2016	11:52 AM	118.74	118.7878	118.74	118.78	18289
11/28/2016	11:53 AM	118.75	118.755	118.73	118.7341	12201
11/28/2016	11:54 AM	118.76	118.76	118.73	118.735	4199
11/28/2016	11:55 AM	118.75	118.76	118.74	118.76	25573
11/28/2016	11:56 AM	118.771	118.78	118.73	118.75	12790
11/28/2016	11:57 AM	118.82	118.825	118.78	118.78	13649
11/28/2016	11:58 AM	118.81	118.83	118.8	118.825	12843
11/28/2016	11:59 AM	118.82	118.8341	118.775	118.81	12264
11/28/2016	12:00 PM	118.88	118.88	118.821	118.83	15443
11/28/2016	12:01 PM	118.92	118.95	118.87	118.895	92361
11/28/2016	12:02 PM	118.9	118.93	118.89	118.93	32867
11/28/2016	12:03 PM	118.9	118.91	118.89	118.9	12106
11/28/2016	12:04 PM	118.89	118.9001	118.89	118.9	31934
11/28/2016	12:05 PM	118.9	118.9	118.88	118.881	9961
11/28/2016	12:06 PM	118.9	118.91	118.89	118.9	5021
11/28/2016	12:07 PM	118.905	118.92	118.9	118.9	16637
11/28/2016	12:08 PM	118.91	118.91	118.9	118.905	5769
11/28/2016	12:09 PM	118.92	118.93	118.89	118.919	13377
11/28/2016	12:10 PM	118.87	118.91	118.87	118.91	4506
11/28/2016	12:11 PM	118.87	118.89	118.865	118.87	8265
11/28/2016	12:12 PM	118.8101	118.87	118.81	118.8655	9469
11/28/2016	12:13 PM	118.82	118.85	118.815	118.815	6200
11/28/2016	12:14 PM	118.8336	118.84	118.82	118.82	2535
11/28/2016	12:15 PM	118.841	118.85	118.825	118.83	6638
11/28/2016	12:16 PM	118.81	118.85	118.8059	118.84	10860
11/28/2016	12:17 PM	118.82	118.84	118.8159	118.8159	6428
11/28/2016	12:18 PM	118.82	118.845	118.81	118.815	15599
11/28/2016	12:19 PM	118.84	118.855	118.82	118.82	7016
11/28/2016	12:20 PM	118.86	118.87	118.84	118.84	8423
11/28/2016	12:21 PM	118.88	118.88	118.855	118.86	18192
11/28/2016	12:22 PM	118.86	118.88	118.85	118.88	11528
11/28/2016	12:23 PM	118.85	118.86	118.84	118.86	9488
11/28/2016	12:24 PM	118.849	118.85	118.84	118.85	5869
11/28/2016	12:25 PM	118.84	118.86	118.84	118.84	11048
11/28/2016	12:26 PM	118.85	118.85	118.83	118.84	5371
11/28/2016	12:27 PM	118.8241	118.84	118.82	118.84	9484
11/28/2016	12:28 PM	118.82	118.82	118.81	118.82	6677
11/28/2016	12:29 PM	118.85	118.85	118.82	118.825	12252
11/28/2016	12:30 PM	118.88	118.9	118.84	118.85	25543
11/28/2016	12:31 PM	118.9	118.9	118.87	118.8865	9075
11/28/2016	12:32 PM	118.94	118.9493	118.9	118.9	16705
11/28/2016	12:33 PM	118.93	118.95	118.91	118.94	22288
11/28/2016	12:34 PM	119.02	119.04	118.92	118.9352	51383
11/28/2016	12:35 PM	119.01	119.021	118.98	119.011	32141
11/28/2016	12:36 PM	119	119.03	119	119.02	15718
11/28/2016	12:37 PM	119	119.01	118.995	119	14125
11/28/2016	12:38 PM	118.97	119.01	118.97	118.9955	43747
11/28/2016	12:39 PM	118.99	118.99	118.965	118.97	3477
11/28/2016	12:40 PM	118.98	118.985	118.97	118.98	20300
11/28/2016	12:41 PM	118.955	119	118.955	118.99	4610
11/28/2016	12:42 PM	118.925	118.9587	118.921	118.9587	18160
11/28/2016	12:43 PM	118.93	118.94	118.92	118.92	16081
11/28/2016	12:44 PM	118.92	118.93	118.9	118.93	12026
11/28/2016	12:45 PM	118.91	118.92	118.9	118.92	7805
11/28/2016	12:46 PM	118.9	118.92	118.9	118.91	4500
11/28/2016	12:47 PM	118.94	118.95	118.9	118.9	179220
11/28/2016	12:48 PM	118.92	118.9336	118.91	118.93	36725
11/28/2016	12:49 PM	118.935	118.94	118.91	118.91	23070
11/28/2016	12:50 PM	118.92	118.9365	118.915	118.93	33943
11/28/2016	12:51 PM	118.92	118.92	118.9	118.92	22235
11/28/2016	12:52 PM	118.91	118.93	118.91	118.92	11342
11/28/2016	12:53 PM	118.91	118.92	118.9	118.91	10535
11/28/2016	12:54 PM	118.91	118.92	118.9	118.91	12826
11/28/2016	12:55 PM	118.92	118.92	118.9	118.91	14195
11/28/2016	12:56 PM	118.9165	118.93	118.91	118.92	17969
11/28/2016	12:57 PM	118.93	118.93	118.91	118.91	19956
11/28/2016	12:58 PM	118.93	118.95	118.93	118.93	10265
11/28/2016	12:59 PM	118.945	118.95	118.9265	118.93	4483
11/28/2016	1:00 PM	118.95	118.955	118.94	118.95	4817
11/28/2016	1:01 PM	118.91	118.9595	118.91	118.9595	8528
11/28/2016	1:02 PM	118.93	118.93	118.9	118.91	7669
11/28/2016	1:03 PM	118.91	118.94	118.91	118.93	5707
11/28/2016	1:04 PM	118.89	118.92	118.89	118.91	6218
11/28/2016	1:05 PM	118.86	118.88	118.86	118.88	5917
11/28/2016	1:06 PM	118.89	118.89	118.85	118.86	7708
11/28/2016	1:07 PM	118.875	118.89	118.875	118.89	4536
11/28/2016	1:08 PM	118.88	118.89	118.87	118.87	24442
11/28/2016	1:09 PM	118.86	118.88	118.86	118.8701	18784
11/28/2016	1:10 PM	118.88	118.88	118.8659	118.87	4908
11/28/2016	1:11 PM	118.85	118.885	118.84	118.88	19469
11/28/2016	1:12 PM	118.87	118.88	118.85	118.85	11238
11/28/2016	1:13 PM	118.88	118.8865	118.87	118.87	5932
11/28/2016	1:14 PM	118.88	118.89	118.87	118.88	5115
11/28/2016	1:15 PM	118.88	118.89	118.86	118.88	9026
11/28/2016	1:16 PM	118.869	118.88	118.86	118.88	5716
11/28/2016	1:17 PM	118.889	118.89	118.85	118.86	9764
11/28/2016	1:18 PM	118.88	118.89	118.87	118.88	7831
11/28/2016	1:19 PM	118.855	118.89	118.855	118.88	18703
11/28/2016	1:20 PM	118.835	118.87	118.831	118.8552	41122
11/28/2016	1:21 PM	118.88	118.9	118.84	118.84	101029
11/28/2016	1:22 PM	118.85	118.88	118.85	118.88	27513
11/28/2016	1:23 PM	118.8163	118.84	118.81	118.84	14085
11/28/2016	1:24 PM	118.82	118.83	118.8141	118.8141	17489
11/28/2016	1:25 PM	118.8186	118.83	118.8	118.82	32895
11/28/2016	1:26 PM	118.84	118.84	118.811	118.82	8805
11/28/2016	1:27 PM	118.82	118.85	118.82	118.85	6687
11/28/2016	1:28 PM	118.8	118.83	118.7975	118.82	19568
11/28/2016	1:29 PM	118.82	118.82	118.8015	118.81	2878
11/28/2016	1:30 PM	118.82	118.82	118.8	118.81	7139
11/28/2016	1:31 PM	118.83	118.84	118.82	118.82	2300
11/28/2016	1:32 PM	118.81	118.84	118.81	118.84	8832
11/28/2016	1:33 PM	118.7938	118.82	118.7938	118.82	10486
11/28/2016	1:34 PM	118.83	118.83	118.8	118.8	9346
11/28/2016	1:35 PM	118.84	118.85	118.81	118.82	19390
11/28/2016	1:36 PM	118.88	118.89	118.84	118.84	9527
11/28/2016	1:37 PM	118.855	118.88	118.8501	118.88	5499
11/28/2016	1:38 PM	118.885	118.885	118.85	118.86	6793
11/28/2016	1:39 PM	118.865	118.8835	118.865	118.8835	4728
11/28/2016	1:40 PM	118.88	118.89	118.86	118.87	7631
11/28/2016	1:41 PM	118.875	118.89	118.87	118.8756	6106
11/28/2016	1:42 PM	118.87	118.89	118.87	118.88	10708
11/28/2016	1:43 PM	118.8732	118.89	118.86	118.87	15473
11/28/2016	1:44 PM	118.88	118.89	118.87	118.879	4457
11/28/2016	1:45 PM	118.85	118.88	118.85	118.88	6293
11/28/2016	1:46 PM	118.86	118.865	118.85	118.865	7659
11/28/2016	1:47 PM	118.87	118.87	118.85	118.86	3985
11/28/2016	1:48 PM	118.865	118.87	118.86	118.8639	5370
11/28/2016	1:49 PM	118.8535	118.87	118.8535	118.865	2594
11/28/2016	1:50 PM	118.87	118.88	118.854	118.8543	2724
11/28/2016	1:51 PM	118.87	118.88	118.869	118.88	2120
11/28/2016	1:52 PM	118.85	118.87	118.85	118.86	4730
11/28/2016	1:53 PM	118.85	118.85	118.84	118.85	8580
11/28/2016	1:54 PM	118.85	118.85	118.84	118.84	1000
11/28/2016	1:55 PM	118.85	118.86	118.845	118.845	3340
11/28/2016	1:56 PM	118.87	118.88	118.84	118.85	15175
11/28/2016	1:57 PM	118.883	118.89	118.861	118.861	59899
11/28/2016	1:58 PM	118.86	118.88	118.85	118.88	2590
11/28/2016	1:59 PM	118.87	118.88	118.86	118.86	8959
11/28/2016	2:00 PM	118.83	118.86	118.83	118.86	10176
11/28/2016	2:01 PM	118.84	118.8441	118.83	118.83	4574
11/28/2016	2:02 PM	118.84	118.85	118.83	118.831	10115
11/28/2016	2:03 PM	118.8558	118.86	118.84	118.84	4707
11/28/2016	2:04 PM	118.845	118.86	118.84	118.86	10653
11/28/2016	2:05 PM	118.84	118.85	118.82	118.84	3803
11/28/2016	2:06 PM	118.85	118.86	118.83	118.84	4420
11/28/2016	2:07 PM	118.88	118.89	118.85	118.85	12951
11/28/2016	2:08 PM	118.92	118.92	118.88	118.89	26095
11/28/2016	2:09 PM	118.89	118.92	118.88	118.915	12329
11/28/2016	2:10 PM	118.87	118.89	118.87	118.89	3735
11/28/2016	2:11 PM	118.855	118.87	118.855	118.87	14379
11/28/2016	2:12 PM	118.835	118.855	118.835	118.855	15851
11/28/2016	2:13 PM	118.825	118.84	118.82	118.84	13984
11/28/2016	2:14 PM	118.816	118.825	118.8021	118.825	24787
11/28/2016	2:15 PM	118.81	118.82	118.8	118.81	11011
11/28/2016	2:16 PM	118.81	118.81	118.8	118.8	14082
11/28/2016	2:17 PM	118.84	118.8401	118.81	118.81	16840
11/28/2016	2:18 PM	118.8241	118.83	118.82	118.83	13089
11/28/2016	2:19 PM	118.8	118.828	118.8	118.82	10026
11/28/2016	2:20 PM	118.811	118.82	118.8	118.804	6604
11/28/2016	2:21 PM	118.79	118.81	118.79	118.81	12561
11/28/2016	2:22 PM	118.78	118.79	118.78	118.78	9712
11/28/2016	2:23 PM	118.78	118.79	118.77	118.79	1710
11/28/2016	2:24 PM	118.77	118.79	118.77	118.78	7384
11/28/2016	2:25 PM	118.8	118.8	118.7607	118.769	16133
11/28/2016	2:26 PM	118.82	118.825	118.79	118.8	4561
11/28/2016	2:27 PM	118.81	118.81	118.8	118.81	1826
11/28/2016	2:28 PM	118.79	118.81	118.79	118.8	6250
11/28/2016	2:29 PM	118.76	118.8	118.76	118.7967	2753
11/28/2016	2:30 PM	118.75	118.77	118.74	118.76	20448
11/28/2016	2:31 PM	118.74	118.75	118.72	118.75	7885
11/28/2016	2:32 PM	118.7125	118.74	118.71	118.73	5341
11/28/2016	2:33 PM	118.75	118.75	118.71	118.715	14330
11/28/2016	2:34 PM	118.75	118.765	118.74	118.75	7783
11/28/2016	2:35 PM	118.76	118.77	118.74	118.74	4872
11/28/2016	2:36 PM	118.73	118.75	118.73	118.75	4197
11/28/2016	2:37 PM	118.7562	118.7562	118.73	118.73	6420
11/28/2016	2:38 PM	118.76	118.77	118.76	118.76	2900
11/28/2016	2:39 PM	118.76	118.76	118.741	118.76	10939
11/28/2016	2:40 PM	118.745	118.76	118.73	118.76	6044
11/28/2016	2:41 PM	118.7445	118.76	118.74	118.75	4288
11/28/2016	2:42 PM	118.735	118.75	118.72	118.745	11204
11/28/2016	2:43 PM	118.72	118.74	118.71	118.735	11524
11/28/2016	2:44 PM	118.69	118.72	118.67	118.711	17685
11/28/2016	2:45 PM	118.6765	118.7059	118.6765	118.6899	35246
11/28/2016	2:46 PM	118.68	118.7	118.67	118.67	5985
11/28/2016	2:47 PM	118.69	118.705	118.68	118.68	5406
11/28/2016	2:48 PM	118.7	118.7	118.68	118.69	2796
11/28/2016	2:49 PM	118.68	118.71	118.68	118.6941	7023
11/28/2016	2:50 PM	118.685	118.7	118.675	118.675	3285
11/28/2016	2:51 PM	118.67	118.685	118.66	118.68	6200
11/28/2016	2:52 PM	118.66	118.67	118.66	118.665	8659
11/28/2016	2:53 PM	118.66	118.6699	118.65	118.6699	35225
11/28/2016	2:54 PM	118.68	118.68	118.65	118.66	16243
11/28/2016	2:55 PM	118.68	118.685	118.68	118.68	12100
11/28/2016	2:56 PM	118.68	118.69	118.67	118.68	41252
11/28/2016	2:57 PM	118.7	118.7	118.68	118.685	17905
11/28/2016	2:58 PM	118.68	118.69	118.68	118.69	21827
11/28/2016	2:59 PM	118.685	118.69	118.68	118.69	3433
11/28/2016	3:00 PM	118.71	118.71	118.68	118.69	72439
11/28/2016	3:01 PM	118.68	118.73	118.68	118.72	53535
11/28/2016	3:02 PM	118.7	118.71	118.6759	118.68	9731
11/28/2016	3:03 PM	118.7	118.71	118.69	118.6935	10170
11/28/2016	3:04 PM	118.71	118.72	118.693	118.7	8021
11/28/2016	3:05 PM	118.71	118.72	118.7	118.7148	5451
11/28/2016	3:06 PM	118.71	118.72	118.71	118.71	7121
11/28/2016	3:07 PM	118.69	118.7181	118.69	118.71	14820
11/28/2016	3:08 PM	118.7	118.7	118.69	118.69	2305
11/28/2016	3:09 PM	118.71	118.725	118.69	118.695	6449
11/28/2016	3:10 PM	118.71	118.71	118.69	118.6964	6336
11/28/2016	3:11 PM	118.72	118.725	118.69	118.71	41539
11/28/2016	3:12 PM	118.74	118.74	118.72	118.721	8540
11/28/2016	3:13 PM	118.75	118.755	118.7248	118.73	18140
11/28/2016	3:14 PM	118.745	118.75	118.73	118.74	15245
11/28/2016	3:15 PM	118.74	118.76	118.74	118.745	13251
11/28/2016	3:16 PM	118.705	118.74	118.7	118.74	51940
11/28/2016	3:17 PM	118.7	118.71	118.6937	118.7	5838
11/28/2016	3:18 PM	118.69	118.7	118.685	118.69	19633
11/28/2016	3:19 PM	118.71	118.72	118.696	118.696	4446
11/28/2016	3:20 PM	118.73	118.747	118.715	118.715	42363
11/28/2016	3:21 PM	118.69	118.736	118.68	118.72	27136
11/28/2016	3:22 PM	118.69	118.71	118.689	118.695	9691
11/28/2016	3:23 PM	118.6848	118.7	118.661	118.68	11324
11/28/2016	3:24 PM	118.67	118.7	118.67	118.68	4514
11/28/2016	3:25 PM	118.6843	118.685	118.65	118.67	9241
11/28/2016	3:26 PM	118.66	118.68	118.65	118.68	12718
11/28/2016	3:27 PM	118.61	118.668	118.61	118.66	80205
11/28/2016	3:28 PM	118.62	118.63	118.6	118.61	37467
11/28/2016	3:29 PM	118.55	118.6101	118.55	118.6101	9009
11/28/2016	3:30 PM	118.55	118.58	118.539	118.56	27077
11/28/2016	3:31 PM	118.5637	118.57	118.55	118.56	22047
11/28/2016	3:32 PM	118.57	118.59	118.56	118.57	7198
11/28/2016	3:33 PM	118.6035	118.61	118.57	118.57	25573
11/28/2016	3:34 PM	118.58	118.609	118.57	118.609	10484
11/28/2016	3:35 PM	118.59	118.61	118.58	118.58	10214
11/28/2016	3:36 PM	118.57	118.5936	118.57	118.59	14082
11/28/2016	3:37 PM	118.6	118.61	118.57	118.57	6578
11/28/2016	3:38 PM	118.59	118.6	118.589	118.589	11862
11/28/2016	3:39 PM	118.58	118.598	118.575	118.59	10501
11/28/2016	3:40 PM	118.55	118.58	118.54	118.58	9069
11/28/2016	3:41 PM	118.55	118.56	118.54	118.55	21373
11/28/2016	3:42 PM	118.53	118.57	118.515	118.5599	44690
11/28/2016	3:43 PM	118.5127	118.52	118.48	118.52	45304
11/28/2016	3:44 PM	118.505	118.5199	118.5	118.51	10983
11/28/2016	3:45 PM	118.47	118.51	118.47	118.5005	50988
11/28/2016	3:46 PM	118.5365	118.54	118.475	118.48	35449
11/28/2016	3:47 PM	118.54	118.56	118.53	118.53	39811
11/28/2016	3:48 PM	118.52	118.57	118.52	118.54	165497
11/28/2016	3:49 PM	118.502	118.53	118.49	118.53	94774
11/28/2016	3:50 PM	118.47	118.52	118.46	118.51	70446
11/28/2016	3:51 PM	118.475	118.5	118.46	118.47	52800
11/28/2016	3:52 PM	118.4876	118.5	118.465	118.47	26938
11/28/2016	3:53 PM	118.4625	118.5	118.46	118.48	86011
11/28/2016	3:54 PM	118.46	118.48	118.46	118.465	30246
11/28/2016	3:55 PM	118.54	118.54	118.46	118.46	85596
11/28/2016	3:56 PM	118.52	118.56	118.52	118.54	142416
11/28/2016	3:57 PM	118.51	118.5364	118.4986	118.52	45227
11/28/2016	3:58 PM	118.53	118.53	118.51	118.51	30433
11/28/2016	3:59 PM	118.56	118.57	118.52	118.53	117344
11/28/2016	4:00 PM	118.53	118.585	118.52	118.5599	603396
11/29/2016	9:31 AM	118.69	118.69	118.5899	118.65	118683
11/29/2016	9:32 AM	118.64	118.73	118.61	118.69	100534
11/29/2016	9:33 AM	118.62	118.66	118.61	118.64	64552
11/29/2016	9:34 AM	118.61	118.62	118.56	118.62	28290
11/29/2016	9:35 AM	118.65	118.7	118.6	118.61	62421
11/29/2016	9:36 AM	118.62	118.67	118.58	118.67	85792
11/29/2016	9:37 AM	118.67	118.68	118.61	118.63	44845
11/29/2016	9:38 AM	118.74	118.74	118.63	118.64	54506
11/29/2016	9:39 AM	118.73	118.75	118.68	118.7377	86067
11/29/2016	9:40 AM	118.73	118.76	118.685	118.72	20886
11/29/2016	9:41 AM	118.6655	118.72	118.64	118.71	73614
11/29/2016	9:42 AM	118.65	118.7031	118.64	118.676	28991
11/29/2016	9:43 AM	118.67	118.6799	118.65	118.65	11416
11/29/2016	9:44 AM	118.7	118.71	118.66	118.6666	23672
11/29/2016	9:45 AM	118.63	118.72	118.62	118.71	60306
11/29/2016	9:46 AM	118.57	118.63	118.52	118.62	86423
11/29/2016	9:47 AM	118.5	118.59	118.47	118.57	34347
11/29/2016	9:48 AM	118.56	118.6	118.52	118.52	56397
11/29/2016	9:49 AM	118.51	118.55	118.51	118.55	10232
11/29/2016	9:50 AM	118.4	118.52	118.34	118.51	107483
11/29/2016	9:51 AM	118.4	118.42	118.3	118.4	80129
11/29/2016	9:52 AM	118.39	118.43	118.34	118.41	71498
11/29/2016	9:53 AM	118.435	118.44	118.371	118.4	18957
11/29/2016	9:54 AM	118.45	118.46	118.42	118.43	23631
11/29/2016	9:55 AM	118.39	118.435	118.39	118.435	19526
11/29/2016	9:56 AM	118.35	118.39	118.33	118.39	77686
11/29/2016	9:57 AM	118.44	118.44	118.3499	118.35	48944
11/29/2016	9:58 AM	118.48	118.5	118.44	118.44	14596
11/29/2016	9:59 AM	118.43	118.48	118.43	118.48	17845
11/29/2016	10:00 AM	118.47	118.48	118.41	118.4225	20551
11/29/2016	10:01 AM	118.49	118.56	118.45	118.49	88332
11/29/2016	10:02 AM	118.51	118.52	118.46	118.47	37717
11/29/2016	10:03 AM	118.5	118.52	118.47	118.5	40389
11/29/2016	10:04 AM	118.48	118.5	118.46	118.5	8741
11/29/2016	10:05 AM	118.4959	118.52	118.47	118.4899	13689
11/29/2016	10:06 AM	118.55	118.55	118.5	118.53	44383
11/29/2016	10:07 AM	118.56	118.565	118.54	118.545	26113
11/29/2016	10:08 AM	118.585	118.615	118.551	118.56	56835
11/29/2016	10:09 AM	118.6	118.62	118.56	118.58	47434
11/29/2016	10:10 AM	118.6	118.61	118.58	118.6	28333
11/29/2016	10:11 AM	118.62	118.63	118.61	118.61	16673
11/29/2016	10:12 AM	118.6	118.64	118.59	118.62	21067
11/29/2016	10:13 AM	118.63	118.644	118.595	118.595	25077
11/29/2016	10:14 AM	118.66	118.663	118.62	118.64	18697
11/29/2016	10:15 AM	118.66	118.685	118.64	118.6693	15795
11/29/2016	10:16 AM	118.67	118.68	118.655	118.655	22798
11/29/2016	10:17 AM	118.66	118.72	118.66	118.67	85149
11/29/2016	10:18 AM	118.67	118.6777	118.66	118.66	23030
11/29/2016	10:19 AM	118.64	118.6701	118.61	118.6701	27698
11/29/2016	10:20 AM	118.67	118.67	118.62	118.64	8109
11/29/2016	10:21 AM	118.78	118.79	118.66	118.669	69590
11/29/2016	10:22 AM	118.76	118.79	118.75	118.78	31735
11/29/2016	10:23 AM	118.78	118.785	118.76	118.77	91732
11/29/2016	10:24 AM	118.8	118.81	118.77	118.78	89423
11/29/2016	10:25 AM	118.8	118.8	118.751	118.7992	24211
11/29/2016	10:26 AM	118.8	118.82	118.78	118.7999	17913
11/29/2016	10:27 AM	118.76	118.7999	118.74	118.7999	65781
11/29/2016	10:28 AM	118.77	118.78	118.76	118.7666	14353
11/29/2016	10:29 AM	118.75	118.7759	118.74	118.7675	10913
11/29/2016	10:30 AM	118.7793	118.7799	118.75	118.75	6256
11/29/2016	10:31 AM	118.82	118.82	118.76	118.78	79914
11/29/2016	10:32 AM	118.91	118.95	118.82	118.82	159714
11/29/2016	10:33 AM	118.89	118.91	118.87	118.91	7678
11/29/2016	10:34 AM	118.87	118.91	118.87	118.89	9191
11/29/2016	10:35 AM	118.87	118.88	118.8565	118.88	6428
11/29/2016	10:36 AM	118.85	118.88	118.85	118.87	36577
11/29/2016	10:37 AM	118.86	118.87	118.845	118.845	63271
11/29/2016	10:38 AM	118.88	118.88	118.85	118.86	64304
11/29/2016	10:39 AM	118.87	118.87	118.86	118.87	10886
11/29/2016	10:40 AM	118.91	118.91	118.86	118.86	29729
11/29/2016	10:41 AM	118.9	118.91	118.89	118.91	14108
11/29/2016	10:42 AM	118.91	118.9557	118.9	118.905	33819
11/29/2016	10:43 AM	118.92	118.92	118.9	118.91	14375
11/29/2016	10:44 AM	118.955	118.96	118.89	118.91	50589
11/29/2016	10:45 AM	118.98	119.03	118.9467	118.95	82226
11/29/2016	10:46 AM	118.9764	119	118.97	118.985	27038
11/29/2016	10:47 AM	118.98	119.01	118.97	118.98	43785
11/29/2016	10:48 AM	118.9915	119.006	118.97	118.97	20897
11/29/2016	10:49 AM	119.03	119.05	118.9901	118.9901	50912
11/29/2016	10:50 AM	119.04	119.06	119.02	119.0355	27308
11/29/2016	10:51 AM	119.02	119.05	119.005	119.05	14420
11/29/2016	10:52 AM	119.03	119.03	119	119.025	20268
11/29/2016	10:53 AM	119.02	119.05	119.02	119.03	24729
11/29/2016	10:54 AM	118.99	119.025	118.99	119.025	38270
11/29/2016	10:55 AM	118.98	119	118.96	118.99	44187
11/29/2016	10:56 AM	119.03	119.0301	118.98	118.98	23396
11/29/2016	10:57 AM	119.027	119.04	119.017	119.025	9489
11/29/2016	10:58 AM	119.02	119.03	119.01	119.02	5807
11/29/2016	10:59 AM	119	119.02	119	119.02	8673
11/29/2016	11:00 AM	119.05	119.05	119.0066	119.0066	15408
11/29/2016	11:01 AM	119.04	119.05	119.025	119.046	17353
11/29/2016	11:02 AM	119.0443	119.0465	119.011	119.03	7310
11/29/2016	11:03 AM	119.03	119.05	119.02	119.04	22120
11/29/2016	11:04 AM	118.9899	119.03	118.95	119.02	30902
11/29/2016	11:05 AM	118.994	119	118.97	118.98	12248
11/29/2016	11:06 AM	118.995	119	118.9809	118.99	16930
11/29/2016	11:07 AM	119.0064	119.0177	118.99	118.995	13252
11/29/2016	11:08 AM	119.01	119.02	119	119.0023	12464
11/29/2016	11:09 AM	119	119.01	119	119.01	2626
11/29/2016	11:10 AM	119.005	119.02	119	119.01	11875
11/29/2016	11:11 AM	119.01	119.01	118.99	119	7270
11/29/2016	11:12 AM	118.99	119.01	118.99	119	5795
11/29/2016	11:13 AM	119.02	119.02	118.98	118.98	14220
11/29/2016	11:14 AM	119.02	119.02	119	119.02	16272
11/29/2016	11:15 AM	119.0008	119.02	118.99	119.015	28745
11/29/2016	11:16 AM	119.014	119.02	119	119	13913
11/29/2016	11:17 AM	119.015	119.04	119.01	119.01	9679
11/29/2016	11:18 AM	118.99	119.02	118.99	119.01	16024
11/29/2016	11:19 AM	118.98	118.99	118.98	118.99	16868
11/29/2016	11:20 AM	118.95	118.97	118.9267	118.97	40681
11/29/2016	11:21 AM	118.93	118.94	118.9	118.94	18838
11/29/2016	11:22 AM	118.97	118.97	118.9211	118.94	19276
11/29/2016	11:23 AM	118.9685	118.98	118.95	118.97	9945
11/29/2016	11:24 AM	118.96	118.97	118.94	118.97	18199
11/29/2016	11:25 AM	118.96	118.96	118.94	118.9507	19765
11/29/2016	11:26 AM	118.98	118.99	118.96	118.96	12199
11/29/2016	11:27 AM	118.98	118.99	118.97	118.9735	14477
11/29/2016	11:28 AM	119.025	119.03	118.98	118.985	29364
11/29/2016	11:29 AM	119.09	119.09	119	119.02	40993
11/29/2016	11:30 AM	119.06	119.08	119.06	119.08	26183
11/29/2016	11:31 AM	119.08	119.09	119.06	119.066	23023
11/29/2016	11:32 AM	119.101	119.11	119.0793	119.0793	44905
11/29/2016	11:33 AM	119.18	119.19	119.11	119.11	89064
11/29/2016	11:34 AM	119.22	119.23	119.169	119.17	37837
11/29/2016	11:35 AM	119.22	119.25	119.215	119.215	51296
11/29/2016	11:36 AM	119.29	119.31	119.22	119.22	66486
11/29/2016	11:37 AM	119.31	119.31	119.27	119.29	20429
11/29/2016	11:38 AM	119.29	119.31	119.275	119.31	59991
11/29/2016	11:39 AM	119.34	119.35	119.2872	119.29	26371
11/29/2016	11:40 AM	119.3099	119.34	119.3	119.34	105157
11/29/2016	11:41 AM	119.33	119.33	119.3	119.31	52888
11/29/2016	11:42 AM	119.4	119.41	119.32	119.3265	85308
11/29/2016	11:43 AM	119.395	119.45	119.39	119.405	125747
11/29/2016	11:44 AM	119.42	119.43	119.38	119.395	62997
11/29/2016	11:45 AM	119.44	119.44	119.4	119.42	16401
11/29/2016	11:46 AM	119.42	119.46	119.4	119.44	86621
11/29/2016	11:47 AM	119.385	119.415	119.38	119.41	44994
11/29/2016	11:48 AM	119.39	119.395	119.37	119.3801	52669
11/29/2016	11:49 AM	119.41	119.421	119.38	119.38	31414
11/29/2016	11:50 AM	119.41	119.42	119.39	119.4	43827
11/29/2016	11:51 AM	119.4	119.44	119.4	119.41	46505
11/29/2016	11:52 AM	119.39	119.41	119.39	119.405	19846
11/29/2016	11:53 AM	119.42	119.44	119.39	119.39	31950
11/29/2016	11:54 AM	119.43	119.45	119.42	119.43	87397
11/29/2016	11:55 AM	119.4507	119.46	119.42	119.42	35629
11/29/2016	11:56 AM	119.439	119.46	119.43	119.45	21989
11/29/2016	11:57 AM	119.445	119.49	119.44	119.44	47644
11/29/2016	11:58 AM	119.46	119.46	119.4114	119.44	46042
11/29/2016	11:59 AM	119.465	119.48	119.44	119.45	31726
11/29/2016	12:00 PM	119.5	119.51	119.47	119.47	89547
11/29/2016	12:01 PM	119.47	119.5	119.46	119.49	56405
11/29/2016	12:02 PM	119.45	119.47	119.4343	119.47	30837
11/29/2016	12:03 PM	119.46	119.46	119.4448	119.45	47748
11/29/2016	12:04 PM	119.459	119.48	119.45	119.4527	48739
11/29/2016	12:05 PM	119.46	119.475	119.45	119.46	77409
11/29/2016	12:06 PM	119.4442	119.47	119.44	119.46	38408
11/29/2016	12:07 PM	119.44	119.46	119.43	119.45	36971
11/29/2016	12:08 PM	119.45	119.45	119.435	119.44	38129
11/29/2016	12:09 PM	119.44	119.46	119.41	119.455	40066
11/29/2016	12:10 PM	119.42	119.44	119.41	119.44	32436
11/29/2016	12:11 PM	119.4	119.43	119.39	119.42	84176
11/29/2016	12:12 PM	119.44	119.45	119.38	119.39	155919
11/29/2016	12:13 PM	119.41	119.46	119.41	119.44	44813
11/29/2016	12:14 PM	119.41	119.43	119.4035	119.416	17165
11/29/2016	12:15 PM	119.4	119.42	119.4	119.4	49445
11/29/2016	12:16 PM	119.375	119.41	119.37	119.398	33169
11/29/2016	12:17 PM	119.38	119.4	119.37	119.38	5905
11/29/2016	12:18 PM	119.39	119.41	119.38	119.38	21126
11/29/2016	12:19 PM	119.3885	119.4	119.38	119.39	6520
11/29/2016	12:20 PM	119.4	119.4082	119.3741	119.385	12487
11/29/2016	12:21 PM	119.4059	119.4099	119.399	119.4	12286
11/29/2016	12:22 PM	119.39	119.405	119.3624	119.405	34923
11/29/2016	12:23 PM	119.39	119.4	119.39	119.39	17075
11/29/2016	12:24 PM	119.34	119.39	119.33	119.39	65848
11/29/2016	12:25 PM	119.32	119.35	119.31	119.34	23821
11/29/2016	12:26 PM	119.31	119.32	119.3001	119.315	27820
11/29/2016	12:27 PM	119.3275	119.33	119.315	119.315	68153
11/29/2016	12:28 PM	119.3235	119.34	119.31	119.33	22203
11/29/2016	12:29 PM	119.34	119.35	119.325	119.33	13534
11/29/2016	12:30 PM	119.36	119.3779	119.34	119.35	27308
11/29/2016	12:31 PM	119.34	119.38	119.34	119.36	25174
11/29/2016	12:32 PM	119.354	119.3665	119.345	119.345	7035
11/29/2016	12:33 PM	119.365	119.37	119.36	119.36	32193
11/29/2016	12:34 PM	119.36	119.37	119.35	119.365	61528
11/29/2016	12:35 PM	119.351	119.37	119.351	119.365	9379
11/29/2016	12:36 PM	119.36	119.37	119.36	119.3669	26651
11/29/2016	12:37 PM	119.36	119.3665	119.34	119.351	27771
11/29/2016	12:38 PM	119.34	119.36	119.34	119.36	21151
11/29/2016	12:39 PM	119.34	119.35	119.34	119.34	17770
11/29/2016	12:40 PM	119.34	119.34	119.325	119.34	51423
11/29/2016	12:41 PM	119.3363	119.34	119.32	119.331	11094
11/29/2016	12:42 PM	119.32	119.34	119.32	119.3307	5135
11/29/2016	12:43 PM	119.35	119.36	119.33	119.33	7848
11/29/2016	12:44 PM	119.37	119.38	119.35	119.35	18614
11/29/2016	12:45 PM	119.37	119.37	119.359	119.37	16323
11/29/2016	12:46 PM	119.36	119.37	119.3519	119.3635	17679
11/29/2016	12:47 PM	119.41	119.41	119.36	119.365	125355
11/29/2016	12:48 PM	119.429	119.43	119.39	119.4	31301
11/29/2016	12:49 PM	119.42	119.435	119.42	119.43	31909
11/29/2016	12:50 PM	119.43	119.45	119.41	119.43	81663
11/29/2016	12:51 PM	119.405	119.43	119.4	119.43	58496
11/29/2016	12:52 PM	119.405	119.42	119.4	119.41	30624
11/29/2016	12:53 PM	119.4	119.42	119.4	119.41	44750
11/29/2016	12:54 PM	119.39	119.41	119.38	119.3919	10625
11/29/2016	12:55 PM	119.39	119.4	119.375	119.38	15171
11/29/2016	12:56 PM	119.4	119.4116	119.3955	119.4	19733
11/29/2016	12:57 PM	119.38	119.41	119.38	119.41	12894
11/29/2016	12:58 PM	119.39	119.41	119.37	119.3895	61611
11/29/2016	12:59 PM	119.41	119.41	119.39	119.39	19615
11/29/2016	1:00 PM	119.44	119.44	119.4	119.4	40021
11/29/2016	1:01 PM	119.42	119.44	119.41	119.43	17511
11/29/2016	1:02 PM	119.4158	119.4399	119.41	119.43	24726
11/29/2016	1:03 PM	119.4084	119.41	119.4	119.41	8860
11/29/2016	1:04 PM	119.39	119.405	119.39	119.405	30714
11/29/2016	1:05 PM	119.386	119.4	119.385	119.39	21257
11/29/2016	1:06 PM	119.4	119.4	119.38	119.39	13024
11/29/2016	1:07 PM	119.38	119.4	119.38	119.4	21071
11/29/2016	1:08 PM	119.38	119.39	119.38	119.38	11142
11/29/2016	1:09 PM	119.38	119.39	119.38	119.39	6208
11/29/2016	1:10 PM	119.38	119.4	119.38	119.3879	19931
11/29/2016	1:11 PM	119.39	119.39	119.38	119.39	3907
11/29/2016	1:12 PM	119.38	119.406	119.375	119.4	82184
11/29/2016	1:13 PM	119.3864	119.39	119.38	119.38	12075
11/29/2016	1:14 PM	119.38	119.395	119.38	119.39	24418
11/29/2016	1:15 PM	119.36	119.38	119.35	119.38	33481
11/29/2016	1:16 PM	119.3545	119.36	119.35	119.36	10518
11/29/2016	1:17 PM	119.346	119.36	119.34	119.36	11184
11/29/2016	1:18 PM	119.35	119.36	119.35	119.35	9324
11/29/2016	1:19 PM	119.34	119.34	119.33	119.34	15972
11/29/2016	1:20 PM	119.344	119.35	119.34	119.34	6839
11/29/2016	1:21 PM	119.36	119.37	119.349	119.35	24830
11/29/2016	1:22 PM	119.38	119.38	119.3565	119.3565	4595
11/29/2016	1:23 PM	119.35	119.38	119.35	119.38	34641
11/29/2016	1:24 PM	119.34	119.36	119.34	119.35	44820
11/29/2016	1:25 PM	119.3442	119.35	119.3359	119.34	16897
11/29/2016	1:26 PM	119.31	119.35	119.3	119.3434	42160
11/29/2016	1:27 PM	119.31	119.32	119.3	119.32	4850
11/29/2016	1:28 PM	119.31	119.31	119.26	119.3	29898
11/29/2016	1:29 PM	119.31	119.32	119.3	119.3	7241
11/29/2016	1:30 PM	119.32	119.32	119.3038	119.304	15412
11/29/2016	1:31 PM	119.325	119.335	119.32	119.33	25236
11/29/2016	1:32 PM	119.33	119.33	119.32	119.33	8420
11/29/2016	1:33 PM	119.32	119.33	119.32	119.33	11225
11/29/2016	1:34 PM	119.3	119.315	119.29	119.31	37879
11/29/2016	1:35 PM	119.29	119.3	119.28	119.3	15516
11/29/2016	1:36 PM	119.2991	119.3	119.2848	119.2848	2917
11/29/2016	1:37 PM	119.32	119.32	119.29	119.29	12698
11/29/2016	1:38 PM	119.33	119.33	119.32	119.32	3101
11/29/2016	1:39 PM	119.34	119.34	119.3264	119.33	3445
11/29/2016	1:40 PM	119.33	119.34	119.33	119.3399	15860
11/29/2016	1:41 PM	119.3366	119.35	119.33	119.33	37875
11/29/2016	1:42 PM	119.347	119.35	119.3342	119.3342	10843
11/29/2016	1:43 PM	119.36	119.365	119.345	119.35	35205
11/29/2016	1:44 PM	119.34	119.35	119.34	119.35	18615
11/29/2016	1:45 PM	119.34	119.3475	119.33	119.3475	220284
11/29/2016	1:46 PM	119.37	119.37	119.34	119.34	9018
11/29/2016	1:47 PM	119.37	119.38	119.37	119.38	9160
11/29/2016	1:48 PM	119.3899	119.395	119.3658	119.3658	21865
11/29/2016	1:49 PM	119.37	119.39	119.37	119.385	23979
11/29/2016	1:50 PM	119.3764	119.38	119.37	119.37	7131
11/29/2016	1:51 PM	119.3761	119.38	119.37	119.379	10447
11/29/2016	1:52 PM	119.37	119.38	119.37	119.38	4136
11/29/2016	1:53 PM	119.38	119.38	119.375	119.38	5136
11/29/2016	1:54 PM	119.39	119.39	119.38	119.38	6675
11/29/2016	1:55 PM	119.4099	119.41	119.38	119.38	13129
11/29/2016	1:56 PM	119.4066	119.415	119.399	119.4	24232
11/29/2016	1:57 PM	119.45	119.45	119.4	119.405	19776
11/29/2016	1:58 PM	119.46	119.46	119.44	119.45	21361
11/29/2016	1:59 PM	119.45	119.465	119.45	119.46	21313
11/29/2016	2:00 PM	119.41	119.45	119.41	119.45	25587
11/29/2016	2:01 PM	119.41	119.43	119.41	119.42	33190
11/29/2016	2:02 PM	119.4261	119.43	119.42	119.42	4283
11/29/2016	2:03 PM	119.405	119.425	119.4	119.425	10715
11/29/2016	2:04 PM	119.39	119.4079	119.385	119.4062	14456
11/29/2016	2:05 PM	119.402	119.42	119.4	119.4	18101
11/29/2016	2:06 PM	119.44	119.445	119.401	119.409	35937
11/29/2016	2:07 PM	119.43	119.44	119.415	119.43	17698
11/29/2016	2:08 PM	119.43	119.435	119.4266	119.43	13896
11/29/2016	2:09 PM	119.43	119.43	119.412	119.43	19845
11/29/2016	2:10 PM	119.42	119.43	119.41	119.43	22756
11/29/2016	2:11 PM	119.405	119.4255	119.4	119.4255	22332
11/29/2016	2:12 PM	119.41	119.415	119.402	119.405	23465
11/29/2016	2:13 PM	119.4	119.41	119.3999	119.41	17069
11/29/2016	2:14 PM	119.42	119.425	119.409	119.41	19311
11/29/2016	2:15 PM	119.435	119.435	119.42	119.42	67078
11/29/2016	2:16 PM	119.435	119.44	119.42	119.435	31015
11/29/2016	2:17 PM	119.3968	119.44	119.3963	119.44	22148
11/29/2016	2:18 PM	119.38	119.415	119.38	119.39	36332
11/29/2016	2:19 PM	119.3654	119.395	119.36	119.39	19616
11/29/2016	2:20 PM	119.395	119.4	119.365	119.365	22800
11/29/2016	2:21 PM	119.41	119.41	119.39	119.4	16647
11/29/2016	2:22 PM	119.41	119.41	119.39	119.41	29522
11/29/2016	2:23 PM	119.41	119.41	119.4	119.4093	14045
11/29/2016	2:24 PM	119.42	119.42	119.4	119.41	12958
11/29/2016	2:25 PM	119.41	119.43	119.41	119.42	25114
11/29/2016	2:26 PM	119.4057	119.42	119.4	119.41	23651
11/29/2016	2:27 PM	119.391	119.41	119.391	119.405	38349
11/29/2016	2:28 PM	119.39	119.41	119.38	119.39	13632
11/29/2016	2:29 PM	119.38	119.39	119.3799	119.39	44787
11/29/2016	2:30 PM	119.38	119.38	119.37	119.38	21663
11/29/2016	2:31 PM	119.3899	119.39	119.3736	119.3736	29585
11/29/2016	2:32 PM	119.39	119.395	119.382	119.39	23251
11/29/2016	2:33 PM	119.4065	119.41	119.39	119.3987	26398
11/29/2016	2:34 PM	119.4	119.41	119.39	119.41	26976
11/29/2016	2:35 PM	119.38	119.395	119.36	119.39	39790
11/29/2016	2:36 PM	119.38	119.39	119.36	119.39	45499
11/29/2016	2:37 PM	119.3841	119.39	119.38	119.39	2207
11/29/2016	2:38 PM	119.39	119.39	119.38	119.39	2200
11/29/2016	2:39 PM	119.4	119.4	119.38	119.39	3832
11/29/2016	2:40 PM	119.39	119.4	119.38	119.399	18144
11/29/2016	2:41 PM	119.4173	119.42	119.39	119.39	20847
11/29/2016	2:42 PM	119.4368	119.45	119.41	119.42	65964
11/29/2016	2:43 PM	119.42	119.44	119.41	119.43	28183
11/29/2016	2:44 PM	119.4165	119.42	119.41	119.42	22818
11/29/2016	2:45 PM	119.42	119.42	119.41	119.41	6015
11/29/2016	2:46 PM	119.42	119.44	119.42	119.42	36604
11/29/2016	2:47 PM	119.4	119.42	119.4	119.42	7426
11/29/2016	2:48 PM	119.405	119.41	119.4	119.41	2847
11/29/2016	2:49 PM	119.395	119.41	119.395	119.41	29761
11/29/2016	2:50 PM	119.4	119.41	119.39	119.4	11222
11/29/2016	2:51 PM	119.4	119.41	119.4	119.4	33661
11/29/2016	2:52 PM	119.385	119.4	119.38	119.3926	18917
11/29/2016	2:53 PM	119.355	119.38	119.32	119.38	89527
11/29/2016	2:54 PM	119.345	119.355	119.345	119.3501	23812
11/29/2016	2:55 PM	119.33	119.36	119.33	119.345	20693
11/29/2016	2:56 PM	119.32	119.34	119.31	119.33	26012
11/29/2016	2:57 PM	119.33	119.35	119.32	119.32	16341
11/29/2016	2:58 PM	119.305	119.33	119.305	119.33	45217
11/29/2016	2:59 PM	119.3	119.31	119.3	119.31	42466
11/29/2016	3:00 PM	119.285	119.3	119.275	119.3	77398
11/29/2016	3:01 PM	119.24	119.29	119.24	119.29	60827
11/29/2016	3:02 PM	119.22	119.25	119.21	119.23	95224
11/29/2016	3:03 PM	119.195	119.22	119.1864	119.215	46258
11/29/2016	3:04 PM	119.14	119.19	119.13	119.185	85183
11/29/2016	3:05 PM	119.13	119.1486	119.12	119.14	31066
11/29/2016	3:06 PM	119.15	119.16	119.13	119.13	26003
11/29/2016	3:07 PM	119.149	119.15	119.14	119.149	4661
11/29/2016	3:08 PM	119.1178	119.1464	119.1178	119.14	19177
11/29/2016	3:09 PM	119.09	119.12	119.08	119.11	23082
11/29/2016	3:10 PM	119.11	119.13	119.08	119.09	63265
11/29/2016	3:11 PM	119.085	119.12	119.07	119.1	43612
11/29/2016	3:12 PM	119.05	119.0968	119.05	119.09	36583
11/29/2016	3:13 PM	119.055	119.065	119.03	119.045	60809
11/29/2016	3:14 PM	119.05	119.08	119.05	119.05	14636
11/29/2016	3:15 PM	119.06	119.08	119.05	119.0535	7571
11/29/2016	3:16 PM	119.06	119.08	119.05	119.05	24516
11/29/2016	3:17 PM	119.07	119.07	119.04	119.06	39773
11/29/2016	3:18 PM	119.04	119.07	119.04	119.07	63019
11/29/2016	3:19 PM	118.931	119.03	118.92	119.03	89504
11/29/2016	3:20 PM	118.969	118.9699	118.94	118.95	19018
11/29/2016	3:21 PM	118.95	118.965	118.9355	118.96	24826
11/29/2016	3:22 PM	118.9764	118.98	118.95	118.95	44950
11/29/2016	3:23 PM	119.021	119.03	118.9755	118.9755	35821
11/29/2016	3:24 PM	118.98	119.03	118.98	119.03	35177
11/29/2016	3:25 PM	119.005	119.01	118.99	118.99	11451
11/29/2016	3:26 PM	119	119.01	119	119.005	12643
11/29/2016	3:27 PM	119.005	119.01	119	119	10511
11/29/2016	3:28 PM	118.9932	119.01	118.99	119.007	36585
11/29/2016	3:29 PM	119	119	118.96	119	43634
11/29/2016	3:30 PM	118.99	119.01	118.99	118.99	34721
11/29/2016	3:31 PM	118.935	118.99	118.93	118.9899	45265
11/29/2016	3:32 PM	118.905	118.94	118.9	118.93	112782
11/29/2016	3:33 PM	118.93	118.94	118.87	118.9	59788
11/29/2016	3:34 PM	118.97	118.97	118.92	118.92	29908
11/29/2016	3:35 PM	118.9403	118.965	118.94	118.96	15365
11/29/2016	3:36 PM	118.96	118.96	118.93	118.95	27003
11/29/2016	3:37 PM	118.97	118.97	118.95	118.96	13692
11/29/2016	3:38 PM	118.985	118.995	118.97	118.97	26310
11/29/2016	3:39 PM	118.98	118.99	118.96	118.98	31481
11/29/2016	3:40 PM	118.9	118.975	118.89	118.97	39731
11/29/2016	3:41 PM	118.92	118.92	118.89	118.9	35765
11/29/2016	3:42 PM	118.89	118.92	118.88	118.92	44459
11/29/2016	3:43 PM	118.895	118.9	118.85	118.895	77308
11/29/2016	3:44 PM	118.894	118.895	118.88	118.89	10620
11/29/2016	3:45 PM	118.865	118.91	118.865	118.9	29829
11/29/2016	3:46 PM	118.82	118.885	118.81	118.885	50627
11/29/2016	3:47 PM	118.82	118.84	118.8	118.819	75792
11/29/2016	3:48 PM	118.85	118.865	118.825	118.825	27895
11/29/2016	3:49 PM	118.83	118.86	118.83	118.856	25069
11/29/2016	3:50 PM	118.845	118.87	118.8301	118.8301	87834
11/29/2016	3:51 PM	118.86	118.89	118.83	118.8425	89380
11/29/2016	3:52 PM	118.8899	118.9	118.8699	118.87	47825
11/29/2016	3:53 PM	118.9	118.91	118.87	118.88	62055
11/29/2016	3:54 PM	118.92	118.92	118.89	118.9	35451
11/29/2016	3:55 PM	118.93	118.94	118.91	118.92	55142
11/29/2016	3:56 PM	118.93	118.955	118.92	118.9256	97102
11/29/2016	3:57 PM	118.94	118.95	118.92	118.94	103291
11/29/2016	3:58 PM	118.93	118.95	118.92	118.9425	112648
11/29/2016	3:59 PM	118.935	118.94	118.89	118.935	448827
11/29/2016	4:00 PM	118.94	118.96	118.89	118.94	1208288
11/30/2016	9:31 AM	118.98	119.0698	118.97	119.06	376784
11/30/2016	9:32 AM	118.92	118.99	118.86	118.98	114418
11/30/2016	9:33 AM	118.8711	118.91	118.86	118.91	61232
11/30/2016	9:34 AM	118.84	118.9	118.82	118.879	175552
11/30/2016	9:35 AM	118.84	118.87	118.795	118.84	300616
11/30/2016	9:36 AM	118.9685	118.985	118.82	118.84	289633
11/30/2016	9:37 AM	118.9	118.975	118.88	118.97	115480
11/30/2016	9:38 AM	118.97	118.97	118.89	118.9	134663
11/30/2016	9:39 AM	118.935	118.98	118.92	118.97	125741
11/30/2016	9:40 AM	118.94	118.97	118.93	118.94	55307
11/30/2016	9:41 AM	119.04	119.0825	118.96	118.96	92516
11/30/2016	9:42 AM	119.08	119.08	119.03	119.04	41441
11/30/2016	9:43 AM	119.1	119.1335	119.06	119.08	108227
11/30/2016	9:44 AM	119.049	119.11	118.97	119.11	83025
11/30/2016	9:45 AM	119.07	119.08	119.03	119.05	71977
11/30/2016	9:46 AM	118.97	119.11	118.97	119.07	53393
11/30/2016	9:47 AM	118.9933	119.03	118.95	118.98	51057
11/30/2016	9:48 AM	118.94	119	118.92	119	38425
11/30/2016	9:49 AM	118.84	118.94	118.83	118.94	81927
11/30/2016	9:50 AM	118.82	118.86	118.81	118.835	82768
11/30/2016	9:51 AM	118.7	118.84	118.68	118.81	133160
11/30/2016	9:52 AM	118.7	118.755	118.69	118.71	117589
11/30/2016	9:53 AM	118.69	118.72	118.68	118.71	113389
11/30/2016	9:54 AM	118.69	118.73	118.69	118.7	177409
11/30/2016	9:55 AM	118.74	118.75	118.69	118.69	54355
11/30/2016	9:56 AM	118.74	118.77	118.73	118.73	62599
11/30/2016	9:57 AM	118.72	118.77	118.72	118.74	40911
11/30/2016	9:58 AM	118.76	118.769	118.715	118.72	35607
11/30/2016	9:59 AM	118.75	118.78	118.75	118.76	23397
11/30/2016	10:00 AM	118.74	118.76	118.71	118.75	63921
11/30/2016	10:01 AM	118.69	118.75	118.64	118.74	91027
11/30/2016	10:02 AM	118.66	118.7055	118.66	118.69	36327
11/30/2016	10:03 AM	118.63	118.68	118.62	118.65	84474
11/30/2016	10:04 AM	118.645	118.69	118.63	118.64	70255
11/30/2016	10:05 AM	118.62	118.66	118.62	118.6467	48194
11/30/2016	10:06 AM	118.64	118.66	118.62	118.62	32370
11/30/2016	10:07 AM	118.64	118.65	118.6167	118.635	32715
11/30/2016	10:08 AM	118.7	118.72	118.64	118.65	21212
11/30/2016	10:09 AM	118.64	118.71	118.635	118.7	18369
11/30/2016	10:10 AM	118.755	118.775	118.635	118.635	84113
11/30/2016	10:11 AM	118.75	118.78	118.74	118.7525	34910
11/30/2016	10:12 AM	118.72	118.76	118.72	118.75	21701
11/30/2016	10:13 AM	118.72	118.74	118.6965	118.72	20870
11/30/2016	10:14 AM	118.69	118.74	118.675	118.72	43362
11/30/2016	10:15 AM	118.65	118.68	118.625	118.68	42139
11/30/2016	10:16 AM	118.6258	118.66	118.62	118.66	119092
11/30/2016	10:17 AM	118.51	118.625	118.507	118.625	76476
11/30/2016	10:18 AM	118.49	118.55	118.47	118.51	146408
11/30/2016	10:19 AM	118.46	118.51	118.46	118.5	25686
11/30/2016	10:20 AM	118.41	118.48	118.41	118.47	138259
11/30/2016	10:21 AM	118.38	118.41	118.37	118.41	27717
11/30/2016	10:22 AM	118.39	118.41	118.3707	118.38	39722
11/30/2016	10:23 AM	118.1945	118.4	118.19	118.39	161532
11/30/2016	10:24 AM	118.224	118.25	118.17	118.2	74414
11/30/2016	10:25 AM	118.14	118.23	118.135	118.2248	175807
11/30/2016	10:26 AM	118.19	118.22	118.12	118.14	293642
11/30/2016	10:27 AM	118.17	118.22	118.145	118.2	219058
11/30/2016	10:28 AM	118.22	118.23	118.155	118.1749	129602
11/30/2016	10:29 AM	118.25	118.25	118.2	118.22	55818
11/30/2016	10:30 AM	118.26	118.31	118.24	118.25	168210
11/30/2016	10:31 AM	118.25	118.31	118.24	118.26	54353
11/30/2016	10:32 AM	118.22	118.26	118.21	118.247	100799
11/30/2016	10:33 AM	118.27	118.27	118.21	118.22	30944
11/30/2016	10:34 AM	118.25	118.27	118.23	118.26	47872
11/30/2016	10:35 AM	118.31	118.31	118.24	118.2531	19236
11/30/2016	10:36 AM	118.23	118.33	118.23	118.31	92053
11/30/2016	10:37 AM	118.33	118.33	118.22	118.22	19270
11/30/2016	10:38 AM	118.32	118.33	118.3	118.32	29669
11/30/2016	10:39 AM	118.33	118.37	118.31	118.32	63512
11/30/2016	10:40 AM	118.3463	118.365	118.32	118.325	138073
11/30/2016	10:41 AM	118.33	118.36	118.32	118.35	57729
11/30/2016	10:42 AM	118.34	118.35	118.32	118.335	37355
11/30/2016	10:43 AM	118.355	118.37	118.33	118.34	24368
11/30/2016	10:44 AM	118.35	118.42	118.35	118.35	85258
11/30/2016	10:45 AM	118.32	118.37	118.32	118.36	68815
11/30/2016	10:46 AM	118.269	118.33	118.269	118.33	56751
11/30/2016	10:47 AM	118.3	118.31	118.26	118.27	28653
11/30/2016	10:48 AM	118.32	118.33	118.3	118.3	25541
11/30/2016	10:49 AM	118.32	118.37	118.31	118.325	158594
11/30/2016	10:50 AM	118.32	118.36	118.31	118.3235	23290
11/30/2016	10:51 AM	118.31	118.32	118.288	118.31	38643
11/30/2016	10:52 AM	118.31	118.32	118.29	118.32	32956
11/30/2016	10:53 AM	118.31	118.32	118.29	118.31	19912
11/30/2016	10:54 AM	118.32	118.33	118.31	118.32	23276
11/30/2016	10:55 AM	118.35	118.3561	118.32	118.32	17241
11/30/2016	10:56 AM	118.35	118.36	118.32	118.36	40127
11/30/2016	10:57 AM	118.34	118.34	118.31	118.34	24237
11/30/2016	10:58 AM	118.34	118.36	118.325	118.34	36181
11/30/2016	10:59 AM	118.3	118.34	118.275	118.34	17924
11/30/2016	11:00 AM	118.295	118.31	118.27	118.3	31675
11/30/2016	11:01 AM	118.31	118.33	118.27	118.29	21792
11/30/2016	11:02 AM	118.25	118.31	118.24	118.31	40893
11/30/2016	11:03 AM	118.25	118.27	118.24	118.26	32885
11/30/2016	11:04 AM	118.26	118.27	118.24	118.24	25090
11/30/2016	11:05 AM	118.25	118.27	118.24	118.255	12417
11/30/2016	11:06 AM	118.29	118.29	118.245	118.25	22388
11/30/2016	11:07 AM	118.3842	118.39	118.29	118.29	107326
11/30/2016	11:08 AM	118.47	118.48	118.38	118.385	94788
11/30/2016	11:09 AM	118.45	118.48	118.42	118.48	35321
11/30/2016	11:10 AM	118.45	118.47	118.41	118.44	69787
11/30/2016	11:11 AM	118.465	118.52	118.44	118.46	27947
11/30/2016	11:12 AM	118.421	118.46	118.41	118.46	127388
11/30/2016	11:13 AM	118.425	118.425	118.39	118.42	18157
11/30/2016	11:14 AM	118.42	118.43	118.4	118.42	12143
11/30/2016	11:15 AM	118.395	118.425	118.381	118.4113	11282
11/30/2016	11:16 AM	118.32	118.41	118.32	118.39	66339
11/30/2016	11:17 AM	118.34	118.3694	118.33	118.33	25361
11/30/2016	11:18 AM	118.33	118.34	118.31	118.335	41778
11/30/2016	11:19 AM	118.32	118.35	118.31	118.34	62689
11/30/2016	11:20 AM	118.3	118.34	118.29	118.32	35016
11/30/2016	11:21 AM	118.3064	118.325	118.26	118.3	93034
11/30/2016	11:22 AM	118.35	118.365	118.309	118.31	38045
11/30/2016	11:23 AM	118.325	118.36	118.31	118.349	21112
11/30/2016	11:24 AM	118.34	118.34	118.3	118.325	68106
11/30/2016	11:25 AM	118.3155	118.34	118.305	118.3362	72189
11/30/2016	11:26 AM	118.3	118.315	118.29	118.31	30876
11/30/2016	11:27 AM	118.3	118.31	118.28	118.3	43200
11/30/2016	11:28 AM	118.21	118.3	118.21	118.3	206646
11/30/2016	11:29 AM	118.2	118.23	118.2	118.22	62050
11/30/2016	11:30 AM	118.18	118.23	118.18	118.21	269859
11/30/2016	11:31 AM	118.18	118.2	118.17	118.18	90861
11/30/2016	11:32 AM	118.11	118.19	118.1	118.18	146152
11/30/2016	11:33 AM	118.18	118.19	118.1	118.11	63560
11/30/2016	11:34 AM	118.22	118.22	118.17	118.18	18333
11/30/2016	11:35 AM	118.21	118.23	118.2	118.22	29237
11/30/2016	11:36 AM	118.22	118.24	118.19	118.2099	47647
11/30/2016	11:37 AM	118.25	118.25	118.21	118.22	9447
11/30/2016	11:38 AM	118.25	118.26	118.24	118.25	16105
11/30/2016	11:39 AM	118.25	118.26	118.221	118.25	56390
11/30/2016	11:40 AM	118.22	118.29	118.22	118.26	96096
11/30/2016	11:41 AM	118.24	118.25	118.21	118.21	186482
11/30/2016	11:42 AM	118.23	118.245	118.22	118.2435	13970
11/30/2016	11:43 AM	118.22	118.25	118.22	118.24	7904
11/30/2016	11:44 AM	118.25	118.25	118.21	118.22	12451
11/30/2016	11:45 AM	118.22	118.26	118.2	118.25	27563
11/30/2016	11:46 AM	118.19	118.21	118.1836	118.21	9740
11/30/2016	11:47 AM	118.148	118.2	118.14	118.19	17212
11/30/2016	11:48 AM	118.09	118.16	118.09	118.15	56528
11/30/2016	11:49 AM	118.1075	118.13	118.06	118.09	105565
11/30/2016	11:50 AM	118.11	118.13	118.09	118.11	35331
11/30/2016	11:51 AM	117.98	118.12	117.98	118.11	131639
11/30/2016	11:52 AM	118	118.01	117.96	117.98	152193
11/30/2016	11:53 AM	118.05	118.06	117.99	118.005	95021
11/30/2016	11:54 AM	118	118.04	118	118.04	20093
11/30/2016	11:55 AM	118.03	118.05	118.01	118.01	16632
11/30/2016	11:56 AM	117.99	118.04	117.99	118.04	17350
11/30/2016	11:57 AM	117.96	117.99	117.92	117.99	76456
11/30/2016	11:58 AM	117.96	117.99	117.94	117.97	177985
11/30/2016	11:59 AM	117.94	117.97	117.93	117.97	58085
11/30/2016	12:00 PM	117.9	117.94	117.87	117.9352	62753
11/30/2016	12:01 PM	117.86	117.95	117.86	117.89	82081
11/30/2016	12:02 PM	117.885	117.89	117.82	117.86	66725
11/30/2016	12:03 PM	117.92	117.93	117.89	117.89	87655
11/30/2016	12:04 PM	117.9	117.92	117.89	117.92	68695
11/30/2016	12:05 PM	117.83	117.9	117.83	117.8924	16043
11/30/2016	12:06 PM	117.79	117.85	117.7819	117.825	50354
11/30/2016	12:07 PM	117.74	117.79	117.74	117.78	46013
11/30/2016	12:08 PM	117.731	117.76	117.71	117.75	81382
11/30/2016	12:09 PM	117.8	117.8	117.72	117.72	24940
11/30/2016	12:10 PM	117.81	117.845	117.8	117.81	36104
11/30/2016	12:11 PM	117.829	117.83	117.8062	117.815	8078
11/30/2016	12:12 PM	117.8592	117.89	117.82	117.825	69025
11/30/2016	12:13 PM	117.855	117.87	117.85	117.86	30073
11/30/2016	12:14 PM	117.85	117.865	117.85	117.85	31968
11/30/2016	12:15 PM	117.79	117.85	117.7889	117.85	44384
11/30/2016	12:16 PM	117.75	117.79	117.72	117.79	97405
11/30/2016	12:17 PM	117.77	117.79	117.75	117.755	30135
11/30/2016	12:18 PM	117.77	117.79	117.76	117.78	13664
11/30/2016	12:19 PM	117.82	117.8259	117.77	117.77	37664
11/30/2016	12:20 PM	117.825	117.84	117.81	117.82	41955
11/30/2016	12:21 PM	117.83	117.86	117.82	117.825	76110
11/30/2016	12:22 PM	117.84	117.86	117.83	117.83	41938
11/30/2016	12:23 PM	117.8599	117.86	117.82	117.84	18009
11/30/2016	12:24 PM	117.83	117.87	117.83	117.86	18311
11/30/2016	12:25 PM	117.83	117.85	117.815	117.84	20009
11/30/2016	12:26 PM	117.85	117.855	117.825	117.825	8932
11/30/2016	12:27 PM	117.845	117.86	117.84	117.8493	71549
11/30/2016	12:28 PM	117.84	117.85	117.83	117.84	28389
11/30/2016	12:29 PM	117.82	117.84	117.81	117.835	40297
11/30/2016	12:30 PM	117.83	117.83	117.8	117.82	77874
11/30/2016	12:31 PM	117.81	117.83	117.8	117.82	105955
11/30/2016	12:32 PM	117.8	117.82	117.8	117.81	20232
11/30/2016	12:33 PM	117.8	117.81	117.7845	117.81	70174
11/30/2016	12:34 PM	117.82	117.82	117.8	117.8	11691
11/30/2016	12:35 PM	117.85	117.88	117.82	117.82	35597
11/30/2016	12:36 PM	117.855	117.86	117.84	117.84	17774
11/30/2016	12:37 PM	117.86	117.865	117.85	117.86	8584
11/30/2016	12:38 PM	117.87	117.9	117.85	117.865	23579
11/30/2016	12:39 PM	117.9	117.92	117.88	117.88	101657
11/30/2016	12:40 PM	117.89	117.92	117.89	117.9092	45442
11/30/2016	12:41 PM	117.92	117.94	117.89	117.9	19872
11/30/2016	12:42 PM	117.92	117.94	117.9102	117.92	15847
11/30/2016	12:43 PM	117.92	117.93	117.9	117.92	10735
11/30/2016	12:44 PM	117.92	117.92	117.91	117.91	5193
11/30/2016	12:45 PM	117.915	117.92	117.91	117.92	7430
11/30/2016	12:46 PM	117.92	117.93	117.91	117.92	48451
11/30/2016	12:47 PM	117.9532	117.969	117.91	117.91	27681
11/30/2016	12:48 PM	117.93	117.955	117.91	117.955	35865
11/30/2016	12:49 PM	117.93	117.935	117.91	117.9325	22135
11/30/2016	12:50 PM	117.9425	117.95	117.91	117.92	14883
11/30/2016	12:51 PM	117.94	117.94	117.92	117.94	45132
11/30/2016	12:52 PM	117.93	117.94	117.9	117.94	122934
11/30/2016	12:53 PM	117.92	117.925	117.9	117.925	92051
11/30/2016	12:54 PM	117.93	117.93	117.915	117.925	11781
11/30/2016	12:55 PM	117.94	117.94	117.91	117.93	29204
11/30/2016	12:56 PM	117.98	117.98	117.93	117.934	19099
11/30/2016	12:57 PM	117.97	117.98	117.96	117.9692	31399
11/30/2016	12:58 PM	118	118.01	117.97	117.97	37810
11/30/2016	12:59 PM	117.999	118.009	117.99	118.009	15776
11/30/2016	1:00 PM	118	118.01	117.99	117.994	30000
11/30/2016	1:01 PM	117.98	118.02	117.98	118	52511
11/30/2016	1:02 PM	117.975	117.99	117.97	117.98	68921
11/30/2016	1:03 PM	117.96	117.98	117.96	117.98	35689
11/30/2016	1:04 PM	117.95	117.97	117.9415	117.97	43859
11/30/2016	1:05 PM	117.96	117.96	117.945	117.9564	23154
11/30/2016	1:06 PM	117.95	117.96	117.94	117.955	45089
11/30/2016	1:07 PM	117.96	117.97	117.94	117.95	29109
11/30/2016	1:08 PM	117.94	117.97	117.94	117.965	16676
11/30/2016	1:09 PM	117.98	117.98	117.94	117.945	25466
11/30/2016	1:10 PM	117.98	117.98	117.97	117.97	4848
11/30/2016	1:11 PM	117.97	117.98	117.965	117.98	65748
11/30/2016	1:12 PM	117.95	117.97	117.94	117.96	32448
11/30/2016	1:13 PM	117.97	117.97	117.95	117.96	42919
11/30/2016	1:14 PM	117.99	117.99	117.96	117.97	11528
11/30/2016	1:15 PM	118.015	118.02	117.9851	117.99	22413
11/30/2016	1:16 PM	117.985	118.02	117.98	118.02	40875
11/30/2016	1:17 PM	117.99	118.01	117.985	117.985	9811
11/30/2016	1:18 PM	118.0035	118.01	117.97	117.985	37733
11/30/2016	1:19 PM	118.005	118.01	117.99	118.0041	16521
11/30/2016	1:20 PM	118.035	118.05	118	118.005	42178
11/30/2016	1:21 PM	118.02	118.039	118.0165	118.03	19671
11/30/2016	1:22 PM	118.005	118.025	118	118.02	10098
11/30/2016	1:23 PM	117.995	118.01	117.99	118.005	8842
11/30/2016	1:24 PM	117.9775	118	117.97	118	11297
11/30/2016	1:25 PM	118.01	118.015	117.98	117.98	18036
11/30/2016	1:26 PM	118.025	118.03	118.01	118.01	7868
11/30/2016	1:27 PM	118.0455	118.05	118.02	118.02	18095
11/30/2016	1:28 PM	118.0399	118.05	118.03	118.045	5023
11/30/2016	1:29 PM	118.02	118.03	118.02	118.03	13698
11/30/2016	1:30 PM	118.02	118.035	118.02	118.0243	22479
11/30/2016	1:31 PM	118.02	118.03	118.01	118.0225	45801
11/30/2016	1:32 PM	118	118.03	117.99	118.02	17328
11/30/2016	1:33 PM	118.02	118.02	117.99	118	9792
11/30/2016	1:34 PM	117.9951	118.03	117.99	118.01	20649
11/30/2016	1:35 PM	118	118	117.971	117.995	18773
11/30/2016	1:36 PM	117.99	118	117.98	118	42862
11/30/2016	1:37 PM	117.985	117.995	117.98	117.995	12915
11/30/2016	1:38 PM	117.97	117.99	117.97	117.98	25950
11/30/2016	1:39 PM	117.98	117.981	117.96	117.97	40095
11/30/2016	1:40 PM	117.94	117.98	117.94	117.97	52272
11/30/2016	1:41 PM	117.93	117.96	117.93	117.95	54782
11/30/2016	1:42 PM	117.935	117.94	117.93	117.94	11683
11/30/2016	1:43 PM	117.91	117.93	117.9	117.93	117336
11/30/2016	1:44 PM	117.9	117.91	117.9	117.901	58292
11/30/2016	1:45 PM	117.9049	117.92	117.9	117.91	69482
11/30/2016	1:46 PM	117.915	117.92	117.9	117.9	17051
11/30/2016	1:47 PM	117.905	117.92	117.9	117.915	11148
11/30/2016	1:48 PM	117.92	117.9261	117.91	117.91	15815
11/30/2016	1:49 PM	117.945	117.95	117.91	117.9252	76642
11/30/2016	1:50 PM	117.96	117.97	117.94	117.95	125277
11/30/2016	1:51 PM	117.99	118.01	117.959	117.96	71355
11/30/2016	1:52 PM	117.96	117.995	117.96	117.99	14991
11/30/2016	1:53 PM	117.93	117.96	117.92	117.96	23064
11/30/2016	1:54 PM	117.93	117.945	117.92	117.93	18986
11/30/2016	1:55 PM	117.94	117.95	117.931	117.94	21551
11/30/2016	1:56 PM	117.92	117.95	117.91	117.94	8440
11/30/2016	1:57 PM	117.93	117.9363	117.91	117.92	18013
11/30/2016	1:58 PM	117.94	117.95	117.93	117.93	5145
11/30/2016	1:59 PM	117.94	117.94	117.91	117.9359	19383
11/30/2016	2:00 PM	117.94	117.95	117.92	117.94	19378
11/30/2016	2:01 PM	117.94	117.95	117.93	117.94	12696
11/30/2016	2:02 PM	117.891	117.94	117.885	117.935	168762
11/30/2016	2:03 PM	117.8602	117.9	117.86	117.9	62215
11/30/2016	2:04 PM	117.85	117.87	117.85	117.865	27416
11/30/2016	2:05 PM	117.8331	117.86	117.83	117.86	39692
11/30/2016	2:06 PM	117.815	117.84	117.8	117.84	60015
11/30/2016	2:07 PM	117.74	117.83	117.73	117.82	114786
11/30/2016	2:08 PM	117.7	117.76	117.68	117.75	96904
11/30/2016	2:09 PM	117.69	117.73	117.6778	117.69	79336
11/30/2016	2:10 PM	117.69	117.7	117.66	117.69	43283
11/30/2016	2:11 PM	117.72	117.72	117.68	117.6952	30610
11/30/2016	2:12 PM	117.71	117.73	117.7	117.71	48314
11/30/2016	2:13 PM	117.69	117.71	117.68	117.7	26027
11/30/2016	2:14 PM	117.66	117.68	117.65	117.68	57759
11/30/2016	2:15 PM	117.62	117.67	117.61	117.67	69860
11/30/2016	2:16 PM	117.6	117.62	117.58	117.61	80866
11/30/2016	2:17 PM	117.675	117.68	117.61	117.61	80362
11/30/2016	2:18 PM	117.68	117.68	117.64	117.6799	78573
11/30/2016	2:19 PM	117.67	117.69	117.66	117.68	48785
11/30/2016	2:20 PM	117.68	117.69	117.665	117.68	39384
11/30/2016	2:21 PM	117.66	117.68	117.63	117.68	33545
11/30/2016	2:22 PM	117.72	117.73	117.6663	117.6663	45699
11/30/2016	2:23 PM	117.68	117.72	117.67	117.71	13537
11/30/2016	2:24 PM	117.715	117.72	117.67	117.68	20091
11/30/2016	2:25 PM	117.69	117.72	117.69	117.71	20419
11/30/2016	2:26 PM	117.645	117.69	117.61	117.69	38082
11/30/2016	2:27 PM	117.64	117.65	117.61	117.64	38277
11/30/2016	2:28 PM	117.6401	117.655	117.63	117.64	16725
11/30/2016	2:29 PM	117.65	117.69	117.63	117.64	41177
11/30/2016	2:30 PM	117.683	117.695	117.656	117.656	14418
11/30/2016	2:31 PM	117.64	117.68	117.62	117.68	21812
11/30/2016	2:32 PM	117.62	117.65	117.61	117.64	132551
11/30/2016	2:33 PM	117.6002	117.645	117.6002	117.62	60530
11/30/2016	2:34 PM	117.59	117.62	117.57	117.603	55476
11/30/2016	2:35 PM	117.519	117.6	117.519	117.59	100950
11/30/2016	2:36 PM	117.5512	117.6	117.5	117.515	43980
11/30/2016	2:37 PM	117.53	117.57	117.52	117.56	34927
11/30/2016	2:38 PM	117.56	117.56	117.51	117.53	46954
11/30/2016	2:39 PM	117.55	117.57	117.53	117.56	35621
11/30/2016	2:40 PM	117.54	117.55	117.52	117.55	63361
11/30/2016	2:41 PM	117.56	117.56	117.53	117.545	41495
11/30/2016	2:42 PM	117.5464	117.56	117.54	117.56	30884
11/30/2016	2:43 PM	117.56	117.5781	117.52	117.55	61000
11/30/2016	2:44 PM	117.56	117.58	117.55	117.55	45998
11/30/2016	2:45 PM	117.545	117.56	117.53	117.55	20113
11/30/2016	2:46 PM	117.55	117.56	117.53	117.54	21527
11/30/2016	2:47 PM	117.551	117.57	117.54	117.55	45502
11/30/2016	2:48 PM	117.55	117.56	117.54	117.55	26926
11/30/2016	2:49 PM	117.55	117.56	117.55	117.55	44634
11/30/2016	2:50 PM	117.5641	117.57	117.55	117.56	74615
11/30/2016	2:51 PM	117.61	117.62	117.56	117.57	35685
11/30/2016	2:52 PM	117.64	117.64	117.59	117.6	29124
11/30/2016	2:53 PM	117.68	117.69	117.63	117.63	65647
11/30/2016	2:54 PM	117.65	117.69	117.635	117.68	100564
11/30/2016	2:55 PM	117.65	117.66	117.635	117.64	108607
11/30/2016	2:56 PM	117.645	117.65	117.635	117.65	29582
11/30/2016	2:57 PM	117.65	117.67	117.64	117.6445	16325
11/30/2016	2:58 PM	117.6341	117.66	117.6341	117.66	31422
11/30/2016	2:59 PM	117.6155	117.64	117.61	117.64	42941
11/30/2016	3:00 PM	117.6	117.62	117.5939	117.62	33263
11/30/2016	3:01 PM	117.625	117.63	117.59	117.61	49971
11/30/2016	3:02 PM	117.61	117.6259	117.59	117.6236	29113
11/30/2016	3:03 PM	117.61	117.61	117.585	117.61	15558
11/30/2016	3:04 PM	117.63	117.635	117.6	117.6	23846
11/30/2016	3:05 PM	117.635	117.64	117.62	117.62	28365
11/30/2016	3:06 PM	117.603	117.64	117.603	117.631	24293
11/30/2016	3:07 PM	117.6	117.61	117.57	117.6	43425
11/30/2016	3:08 PM	117.62	117.64	117.6	117.605	23866
11/30/2016	3:09 PM	117.56	117.6201	117.56	117.6201	51265
11/30/2016	3:10 PM	117.57	117.57	117.53	117.57	28705
11/30/2016	3:11 PM	117.545	117.58	117.545	117.56	41332
11/30/2016	3:12 PM	117.53	117.56	117.525	117.545	103638
11/30/2016	3:13 PM	117.58	117.59	117.53	117.53	94589
11/30/2016	3:14 PM	117.59	117.6	117.57	117.58	37694
11/30/2016	3:15 PM	117.64	117.64	117.59	117.59	31005
11/30/2016	3:16 PM	117.72	117.72	117.63	117.64	82462
11/30/2016	3:17 PM	117.7066	117.73	117.7	117.7156	62805
11/30/2016	3:18 PM	117.69	117.71	117.69	117.7	28120
11/30/2016	3:19 PM	117.71	117.72	117.69	117.6901	166606
11/30/2016	3:20 PM	117.68	117.71	117.66	117.7089	39330
11/30/2016	3:21 PM	117.73	117.73	117.68	117.68	40845
11/30/2016	3:22 PM	117.73	117.7373	117.71	117.724	43405
11/30/2016	3:23 PM	117.79	117.79	117.7265	117.73	87727
11/30/2016	3:24 PM	117.79	117.81	117.78	117.79	101844
11/30/2016	3:25 PM	117.78	117.79	117.76	117.785	76814
11/30/2016	3:26 PM	117.79	117.81	117.78	117.79	53828
11/30/2016	3:27 PM	117.85	117.85	117.79	117.79	86490
11/30/2016	3:28 PM	117.84	117.85	117.82	117.84	29423
11/30/2016	3:29 PM	117.8255	117.84	117.82	117.83	40277
11/30/2016	3:30 PM	117.835	117.85	117.82	117.8201	268082
11/30/2016	3:31 PM	117.83	117.84	117.82	117.8373	29755
11/30/2016	3:32 PM	117.8	117.825	117.76	117.82	53830
11/30/2016	3:33 PM	117.81	117.82	117.79	117.8	11326
11/30/2016	3:34 PM	117.78	117.815	117.775	117.81	70782
11/30/2016	3:35 PM	117.7426	117.79	117.74	117.78	32236
11/30/2016	3:36 PM	117.77	117.77	117.75	117.76	51343
11/30/2016	3:37 PM	117.75	117.78	117.75	117.765	12294
11/30/2016	3:38 PM	117.77	117.79	117.75	117.75	19786
11/30/2016	3:39 PM	117.76	117.78	117.75	117.76	15546
11/30/2016	3:40 PM	117.76	117.79	117.75	117.76	32342
11/30/2016	3:41 PM	117.755	117.77	117.755	117.77	25624
11/30/2016	3:42 PM	117.77	117.78	117.75	117.755	82510
11/30/2016	3:43 PM	117.755	117.765	117.75	117.765	15486
11/30/2016	3:44 PM	117.7307	117.755	117.72	117.755	53468
11/30/2016	3:45 PM	117.72	117.74	117.71	117.73	36635
11/30/2016	3:46 PM	117.7335	117.76	117.705	117.715	82362
11/30/2016	3:47 PM	117.73	117.74	117.72	117.74	40923
11/30/2016	3:48 PM	117.76	117.765	117.72	117.74	60795
11/30/2016	3:49 PM	117.7792	117.79	117.75	117.76	61986
11/30/2016	3:50 PM	117.73	117.8056	117.73	117.785	112563
11/30/2016	3:51 PM	117.63	117.75	117.63	117.735	151276
11/30/2016	3:52 PM	117.64	117.64	117.615	117.64	46592
11/30/2016	3:53 PM	117.61	117.635	117.61	117.635	128814
11/30/2016	3:54 PM	117.62	117.63	117.59	117.62	96793
11/30/2016	3:55 PM	117.665	117.67	117.61	117.62	115482
11/30/2016	3:56 PM	117.635	117.67	117.63	117.67	98678
11/30/2016	3:57 PM	117.65	117.66	117.63	117.63	171670
11/30/2016	3:58 PM	117.63	117.67	117.63	117.66	251173
11/30/2016	3:59 PM	117.56	117.64	117.54	117.64	482322
11/30/2016	4:00 PM	117.5	117.59	117.46	117.565	2115628
12/1/2016	9:31 AM	117.4	117.47	117.231	117.46	146472
12/1/2016	9:32 AM	117.32	117.44	117.27	117.4	95287
12/1/2016	9:33 AM	117.28	117.36	117.27	117.33	81207
12/1/2016	9:34 AM	117.1699	117.32	117.1699	117.28	87259
12/1/2016	9:35 AM	117.15	117.17	117.08	117.163	212712
12/1/2016	9:36 AM	117.105	117.16	117.09	117.1444	160929
12/1/2016	9:37 AM	117.08	117.15	117.05	117.12	158291
12/1/2016	9:38 AM	117.09	117.1	117.05	117.08	63670
12/1/2016	9:39 AM	117.12	117.14	117.05	117.09	69722
12/1/2016	9:40 AM	117.07	117.12	117.06	117.12	115656
12/1/2016	9:41 AM	117.05	117.12	117.04	117.08	100283
12/1/2016	9:42 AM	117.01	117.09	116.99	117.0515	90344
12/1/2016	9:43 AM	116.9738	117.01	116.95	117.01	91100
12/1/2016	9:44 AM	117.0148	117.0148	116.94	116.97	69330
12/1/2016	9:45 AM	116.93	117.05	116.92	117.02	313170
12/1/2016	9:46 AM	117.01	117.025	116.9	116.94	46307
12/1/2016	9:47 AM	116.96	117.01	116.955	117.01	56507
12/1/2016	9:48 AM	117.09	117.1	116.95	116.97	201879
12/1/2016	9:49 AM	117.0744	117.13	117.05	117.08	225038
12/1/2016	9:50 AM	117.05	117.08	117.05	117.08	39378
12/1/2016	9:51 AM	117.01	117.07	117	117.055	415645
12/1/2016	9:52 AM	117.0091	117.03	116.981	117.01	58370
12/1/2016	9:53 AM	116.89	117.01	116.89	116.999	191413
12/1/2016	9:54 AM	116.85	116.89	116.81	116.89	76895
12/1/2016	9:55 AM	116.734	116.86	116.71	116.848	87669
12/1/2016	9:56 AM	116.59	116.7399	116.565	116.73	312384
12/1/2016	9:57 AM	116.685	116.69	116.59	116.59	232987
12/1/2016	9:58 AM	116.71	116.7386	116.68	116.69	324550
12/1/2016	9:59 AM	116.72	116.74	116.7	116.71	157231
12/1/2016	10:00 AM	116.81	116.83	116.71	116.72	83622
12/1/2016	10:01 AM	116.77	116.812	116.695	116.8	80649
12/1/2016	10:02 AM	116.8705	116.88	116.775	116.78	188227
12/1/2016	10:03 AM	116.91	116.92	116.82	116.87	115203
12/1/2016	10:04 AM	116.9495	116.95	116.83	116.91	111668
12/1/2016	10:05 AM	116.94	116.96	116.91	116.95	64259
12/1/2016	10:06 AM	117.08	117.11	116.95	116.95	334991
12/1/2016	10:07 AM	117.1	117.16	117.065	117.09	91008
12/1/2016	10:08 AM	116.97	117.1001	116.97	117.1001	93506
12/1/2016	10:09 AM	116.91	116.98	116.91	116.98	45846
12/1/2016	10:10 AM	116.88	117.01	116.88	116.91	87009
12/1/2016	10:11 AM	116.8	116.89	116.79	116.87	45619
12/1/2016	10:12 AM	116.78	116.821	116.78	116.799	54219
12/1/2016	10:13 AM	116.68	116.82	116.67	116.79	50518
12/1/2016	10:14 AM	116.71	116.73	116.6363	116.68	60102
12/1/2016	10:15 AM	116.69	116.72	116.69	116.72	53780
12/1/2016	10:16 AM	116.59	116.69	116.5862	116.678	80079
12/1/2016	10:17 AM	116.64	116.65	116.57	116.59	107028
12/1/2016	10:18 AM	116.635	116.6771	116.62	116.64	137629
12/1/2016	10:19 AM	116.59	116.645	116.56	116.635	134061
12/1/2016	10:20 AM	116.65	116.66	116.59	116.599	96156
12/1/2016	10:21 AM	116.62	116.66	116.6	116.65	44160
12/1/2016	10:22 AM	116.49	116.64	116.49	116.62	254211
12/1/2016	10:23 AM	116.4545	116.48	116.41	116.48	127900
12/1/2016	10:24 AM	116.47	116.484	116.42	116.46	39167
12/1/2016	10:25 AM	116.478	116.4899	116.43	116.46	27622
12/1/2016	10:26 AM	116.5366	116.54	116.4456	116.47	26112
12/1/2016	10:27 AM	116.59	116.61	116.53	116.53	82241
12/1/2016	10:28 AM	116.515	116.6	116.51	116.6	34520
12/1/2016	10:29 AM	116.506	116.56	116.49	116.51	115841
12/1/2016	10:30 AM	116.41	116.5	116.4	116.5	83848
12/1/2016	10:31 AM	116.32	116.4193	116.31	116.4193	77538
12/1/2016	10:32 AM	116.31	116.34	116.2723	116.33	165285
12/1/2016	10:33 AM	116.28	116.3138	116.27	116.31	60529
12/1/2016	10:34 AM	116.28	116.31	116.27	116.29	48113
12/1/2016	10:35 AM	116.25	116.28	116.24	116.27	150994
12/1/2016	10:36 AM	116.22	116.25	116.19	116.25	212631
12/1/2016	10:37 AM	116.32	116.34	116.21	116.21	152403
12/1/2016	10:38 AM	116.33	116.4	116.31	116.32	73266
12/1/2016	10:39 AM	116.26	116.33	116.26	116.325	86935
12/1/2016	10:40 AM	116.2	116.26	116.13	116.26	146717
12/1/2016	10:41 AM	116.08	116.2	116.07	116.2	143529
12/1/2016	10:42 AM	116.06	116.12	116.04	116.09	61749
12/1/2016	10:43 AM	116.05	116.13	116.04	116.0645	116304
12/1/2016	10:44 AM	115.99	116.07	115.94	116.05	188327
12/1/2016	10:45 AM	115.9752	116.0381	115.94	115.99	201712
12/1/2016	10:46 AM	115.97	115.9815	115.8835	115.98	139533
12/1/2016	10:47 AM	116.01	116.03	115.96	115.98	29623
12/1/2016	10:48 AM	115.88	116.0383	115.88	116.02	205021
12/1/2016	10:49 AM	115.87	115.94	115.86	115.88	132341
12/1/2016	10:50 AM	115.83	115.91	115.83	115.86	130484
12/1/2016	10:51 AM	115.735	115.85	115.73	115.835	246834
12/1/2016	10:52 AM	115.7	115.78	115.69	115.74	225580
12/1/2016	10:53 AM	115.615	115.73	115.61	115.705	133487
12/1/2016	10:54 AM	115.65	115.66	115.58	115.6249	213397
12/1/2016	10:55 AM	115.71	115.745	115.66	115.66	126240
12/1/2016	10:56 AM	115.61	115.7	115.57	115.7	122373
12/1/2016	10:57 AM	115.695	115.73	115.6	115.6199	201048
12/1/2016	10:58 AM	115.73	115.78	115.69	115.7	178109
12/1/2016	10:59 AM	115.83	115.86	115.73	115.73	242714
12/1/2016	11:00 AM	115.9	115.905	115.79	115.825	115926
12/1/2016	11:01 AM	115.89	115.91	115.82	115.9	130029
12/1/2016	11:02 AM	115.93	115.97	115.89	115.8999	82069
12/1/2016	11:03 AM	115.96	115.98	115.91	115.9299	61895
12/1/2016	11:04 AM	116.04	116.05	115.96	115.97	154303
12/1/2016	11:05 AM	116.05	116.08	116.03	116.04	234451
12/1/2016	11:06 AM	116.06	116.09	116.05	116.06	158140
12/1/2016	11:07 AM	116.1201	116.165	115.99	116.06	195909
12/1/2016	11:08 AM	116.11	116.1322	116.07	116.1257	215360
12/1/2016	11:09 AM	116.09	116.13	116.0627	116.11	43768
12/1/2016	11:10 AM	116.065	116.115	116.065	116.1	91218
12/1/2016	11:11 AM	115.95	116.0833	115.9401	116.07	199237
12/1/2016	11:12 AM	115.9001	115.99	115.9	115.945	127754
12/1/2016	11:13 AM	115.86	115.91	115.85	115.91	136796
12/1/2016	11:14 AM	115.91	115.92	115.87	115.87	47135
12/1/2016	11:15 AM	115.89	115.95	115.89	115.91	41446
12/1/2016	11:16 AM	115.86	115.895	115.81	115.89	43353
12/1/2016	11:17 AM	115.86	115.89	115.835	115.86	71770
12/1/2016	11:18 AM	115.9	115.93	115.835	115.85	55127
12/1/2016	11:19 AM	115.87	115.9093	115.835	115.9	55782
12/1/2016	11:20 AM	115.93	115.93	115.855	115.87	51894
12/1/2016	11:21 AM	115.94	115.97	115.9075	115.9261	130523
12/1/2016	11:22 AM	116.11	116.11	115.9445	115.95	159474
12/1/2016	11:23 AM	116.16	116.16	116.1	116.11	60263
12/1/2016	11:24 AM	116.11	116.18	116.1	116.17	89263
12/1/2016	11:25 AM	116.16	116.16	116.081	116.11	169027
12/1/2016	11:26 AM	116.21	116.24	116.13	116.18	190722
12/1/2016	11:27 AM	116.23	116.24	116.19	116.205	32311
12/1/2016	11:28 AM	116.17	116.24	116.16	116.235	81796
12/1/2016	11:29 AM	116.07	116.17	116.06	116.17	62021
12/1/2016	11:30 AM	116.09	116.11	116.06	116.07	84357
12/1/2016	11:31 AM	116.11	116.14	116.08	116.0939	37697
12/1/2016	11:32 AM	116.0935	116.13	116.085	116.1	19520
12/1/2016	11:33 AM	116.1	116.13	116.09	116.09	32186
12/1/2016	11:34 AM	116.08	116.11	116.075	116.09	63439
12/1/2016	11:35 AM	116.08	116.1	115.99	116.07	59495
12/1/2016	11:36 AM	115.95	116.0911	115.95	116.0911	59259
12/1/2016	11:37 AM	115.989	116	115.96	115.96	13284
12/1/2016	11:38 AM	116.02	116.05	115.98	115.98	85947
12/1/2016	11:39 AM	115.97	116.02	115.96	116.01	16629
12/1/2016	11:40 AM	116.01	116.01	115.97	115.97	39206
12/1/2016	11:41 AM	115.955	116.01	115.945	116.01	45600
12/1/2016	11:42 AM	115.96	115.97	115.95	115.95	55369
12/1/2016	11:43 AM	115.95	115.97	115.92	115.964	65595
12/1/2016	11:44 AM	116.07	116.07	115.945	115.945	63576
12/1/2016	11:45 AM	116.0252	116.08	116.02	116.065	21138
12/1/2016	11:46 AM	116.07	116.08	116.02	116.025	23448
12/1/2016	11:47 AM	116.16	116.17	116.07	116.07	42983
12/1/2016	11:48 AM	116.19	116.2	116.1577	116.17	34012
12/1/2016	11:49 AM	116.0997	116.18	116.095	116.18	28103
12/1/2016	11:50 AM	116.11	116.11	116.09	116.1	22385
12/1/2016	11:51 AM	116.06	116.1	116.035	116.1	20627
12/1/2016	11:52 AM	116.01	116.05	115.99	116.05	19704
12/1/2016	11:53 AM	116.08	116.11	116.01	116.01	15575
12/1/2016	11:54 AM	116.04	116.08	116.03	116.0762	27339
12/1/2016	11:55 AM	116.01	116.05	116	116.05	70786
12/1/2016	11:56 AM	115.98	116.03	115.95	116.02	40858
12/1/2016	11:57 AM	115.92	115.99	115.92	115.98	69164
12/1/2016	11:58 AM	115.91	115.92	115.89	115.91	26434
12/1/2016	11:59 AM	115.8839	115.921	115.88	115.91	17237
12/1/2016	12:00 PM	115.955	115.955	115.89	115.89	37117
12/1/2016	12:01 PM	115.91	115.955	115.89	115.95	17474
12/1/2016	12:02 PM	115.89	115.9199	115.875	115.91	28632
12/1/2016	12:03 PM	115.83	115.88	115.83	115.88	20703
12/1/2016	12:04 PM	115.84	115.84	115.81	115.83	56026
12/1/2016	12:05 PM	115.81	115.84	115.81	115.83	20127
12/1/2016	12:06 PM	115.83	115.83	115.78	115.8083	49940
12/1/2016	12:07 PM	115.881	115.9	115.81	115.83	80306
12/1/2016	12:08 PM	115.98	115.98	115.88	115.8899	77913
12/1/2016	12:09 PM	115.945	115.9765	115.911	115.9765	39995
12/1/2016	12:10 PM	115.91	115.95	115.91	115.95	12350
12/1/2016	12:11 PM	115.92	115.93	115.9	115.91	50581
12/1/2016	12:12 PM	115.835	115.93	115.82	115.92	22726
12/1/2016	12:13 PM	115.89	115.89	115.8201	115.84	12142
12/1/2016	12:14 PM	115.8765	115.91	115.87	115.875	14232
12/1/2016	12:15 PM	115.9	115.9	115.8712	115.875	38870
12/1/2016	12:16 PM	115.92	115.92	115.88	115.91	25750
12/1/2016	12:17 PM	115.9299	115.94	115.915	115.9199	56693
12/1/2016	12:18 PM	115.88	115.93	115.865	115.925	66237
12/1/2016	12:19 PM	115.86	115.88	115.86	115.88	44415
12/1/2016	12:20 PM	115.865	115.89	115.8456	115.855	23844
12/1/2016	12:21 PM	115.8452	115.87	115.8401	115.861	10186
12/1/2016	12:22 PM	115.87	115.87	115.83	115.85	29767
12/1/2016	12:23 PM	115.875	115.91	115.84	115.88	39838
12/1/2016	12:24 PM	115.8065	115.88	115.8065	115.88	39419
12/1/2016	12:25 PM	115.74	115.82	115.7201	115.8	142074
12/1/2016	12:26 PM	115.73	115.79	115.73	115.74	54787
12/1/2016	12:27 PM	115.7	115.75	115.69	115.7367	72104
12/1/2016	12:28 PM	115.72	115.74	115.68	115.7	76042
12/1/2016	12:29 PM	115.6583	115.72	115.6549	115.72	40464
12/1/2016	12:30 PM	115.6844	115.7093	115.67	115.67	77803
12/1/2016	12:31 PM	115.7575	115.76	115.67	115.69	45755
12/1/2016	12:32 PM	115.825	115.895	115.76	115.78	93814
12/1/2016	12:33 PM	115.8101	115.84	115.8	115.825	52554
12/1/2016	12:34 PM	115.81	115.825	115.78	115.82	28729
12/1/2016	12:35 PM	115.86	115.87	115.81	115.81	40869
12/1/2016	12:36 PM	115.84	115.89	115.83	115.85	39777
12/1/2016	12:37 PM	115.84	115.86	115.79	115.8352	31271
12/1/2016	12:38 PM	115.87	115.879	115.83	115.85	12045
12/1/2016	12:39 PM	115.86	115.87	115.82	115.87	10769
12/1/2016	12:40 PM	115.84	115.885	115.84	115.86	16091
12/1/2016	12:41 PM	115.76	115.84	115.75	115.84	46421
12/1/2016	12:42 PM	115.74	115.77	115.73	115.765	51143
12/1/2016	12:43 PM	115.72	115.7655	115.71	115.73	51853
12/1/2016	12:44 PM	115.71	115.7375	115.7066	115.71	48492
12/1/2016	12:45 PM	115.68	115.7099	115.65	115.7099	33121
12/1/2016	12:46 PM	115.65	115.71	115.65	115.67	30974
12/1/2016	12:47 PM	115.67	115.68	115.63	115.65	59424
12/1/2016	12:48 PM	115.69	115.7099	115.66	115.67	64666
12/1/2016	12:49 PM	115.72	115.73	115.695	115.6987	21826
12/1/2016	12:50 PM	115.64	115.73	115.64	115.7234	62250
12/1/2016	12:51 PM	115.73	115.73	115.64	115.65	23229
12/1/2016	12:52 PM	115.67	115.75	115.67	115.74	108850
12/1/2016	12:53 PM	115.65	115.69	115.64	115.68	40261
12/1/2016	12:54 PM	115.635	115.65	115.63	115.65	18815
12/1/2016	12:55 PM	115.62	115.645	115.615	115.64	60728
12/1/2016	12:56 PM	115.56	115.63	115.54	115.62	79467
12/1/2016	12:57 PM	115.57	115.57	115.53	115.555	71568
12/1/2016	12:58 PM	115.595	115.6057	115.58	115.58	38271
12/1/2016	12:59 PM	115.651	115.6739	115.59	115.59	154756
12/1/2016	1:00 PM	115.6	115.65	115.6	115.65	75646
12/1/2016	1:01 PM	115.53	115.6	115.53	115.6	72121
12/1/2016	1:02 PM	115.491	115.555	115.49	115.54	147217
12/1/2016	1:03 PM	115.49	115.51	115.49	115.4934	148056
12/1/2016	1:04 PM	115.48	115.52	115.47	115.5	66642
12/1/2016	1:05 PM	115.46	115.49	115.43	115.47	135758
12/1/2016	1:06 PM	115.475	115.475	115.43	115.4539	88128
12/1/2016	1:07 PM	115.43	115.48	115.41	115.47	207400
12/1/2016	1:08 PM	115.4	115.44	115.38	115.43	121621
12/1/2016	1:09 PM	115.385	115.425	115.38	115.4	52606
12/1/2016	1:10 PM	115.3749	115.39	115.37	115.3864	19178
12/1/2016	1:11 PM	115.455	115.48	115.3655	115.37	40408
12/1/2016	1:12 PM	115.441	115.45	115.43	115.45	49684
12/1/2016	1:13 PM	115.4102	115.45	115.4	115.44	22621
12/1/2016	1:14 PM	115.43	115.44	115.405	115.4133	23136
12/1/2016	1:15 PM	115.505	115.52	115.44	115.44	75399
12/1/2016	1:16 PM	115.48	115.51	115.47	115.51	72517
12/1/2016	1:17 PM	115.46	115.5	115.46	115.489	73523
12/1/2016	1:18 PM	115.5	115.5	115.4564	115.46	16697
12/1/2016	1:19 PM	115.5	115.51	115.48	115.51	22583
12/1/2016	1:20 PM	115.45	115.501	115.45	115.501	46331
12/1/2016	1:21 PM	115.43	115.45	115.42	115.44	27103
12/1/2016	1:22 PM	115.41	115.43	115.4	115.42	62909
12/1/2016	1:23 PM	115.4	115.42	115.375	115.41	33657
12/1/2016	1:24 PM	115.38	115.41	115.38	115.39	11988
12/1/2016	1:25 PM	115.44	115.45	115.39	115.39	31162
12/1/2016	1:26 PM	115.43	115.45	115.43	115.449	19152
12/1/2016	1:27 PM	115.49	115.49	115.44	115.44	40682
12/1/2016	1:28 PM	115.54	115.5599	115.48	115.489	170021
12/1/2016	1:29 PM	115.5773	115.597	115.53	115.54	95645
12/1/2016	1:30 PM	115.5135	115.59	115.51	115.579	80756
12/1/2016	1:31 PM	115.52	115.54	115.51	115.52	64035
12/1/2016	1:32 PM	115.54	115.57	115.51	115.52	100739
12/1/2016	1:33 PM	115.641	115.65	115.5461	115.5461	41794
12/1/2016	1:34 PM	115.58	115.66	115.58	115.65	133410
12/1/2016	1:35 PM	115.5844	115.5973	115.55	115.57	111263
12/1/2016	1:36 PM	115.59	115.6	115.58	115.58	25141
12/1/2016	1:37 PM	115.56	115.595	115.55	115.59	20706
12/1/2016	1:38 PM	115.558	115.6	115.55	115.56	17221
12/1/2016	1:39 PM	115.58	115.59	115.53	115.555	34922
12/1/2016	1:40 PM	115.59	115.59	115.57	115.57	36120
12/1/2016	1:41 PM	115.601	115.605	115.58	115.59	25035
12/1/2016	1:42 PM	115.585	115.63	115.5703	115.61	41444
12/1/2016	1:43 PM	115.6	115.6	115.57	115.58	31790
12/1/2016	1:44 PM	115.59	115.605	115.58	115.6	34014
12/1/2016	1:45 PM	115.541	115.585	115.54	115.585	65389
12/1/2016	1:46 PM	115.47	115.5401	115.47	115.54	126193
12/1/2016	1:47 PM	115.53	115.54	115.475	115.48	52368
12/1/2016	1:48 PM	115.519	115.54	115.49	115.53	230835
12/1/2016	1:49 PM	115.51	115.52	115.5	115.515	16120
12/1/2016	1:50 PM	115.52	115.53	115.48	115.507	76068
12/1/2016	1:51 PM	115.53	115.535	115.51	115.53	14618
12/1/2016	1:52 PM	115.49	115.54	115.48	115.53	34934
12/1/2016	1:53 PM	115.49	115.5036	115.47	115.4965	47908
12/1/2016	1:54 PM	115.5164	115.52	115.48	115.49	14341
12/1/2016	1:55 PM	115.5601	115.57	115.51	115.52	16996
12/1/2016	1:56 PM	115.54	115.592	115.53	115.57	62389
12/1/2016	1:57 PM	115.5373	115.57	115.53	115.55	26676
12/1/2016	1:58 PM	115.51	115.54	115.5	115.5357	22229
12/1/2016	1:59 PM	115.45	115.52	115.44	115.51	56399
12/1/2016	2:00 PM	115.41	115.47	115.4	115.45	49134
12/1/2016	2:01 PM	115.44	115.4539	115.404	115.42	293808
12/1/2016	2:02 PM	115.45	115.45	115.4	115.44	76479
12/1/2016	2:03 PM	115.42	115.4469	115.39	115.4469	55848
12/1/2016	2:04 PM	115.43	115.4455	115.42	115.43	120135
12/1/2016	2:05 PM	115.505	115.5064	115.43	115.4399	46647
12/1/2016	2:06 PM	115.48	115.5	115.44	115.5	53653
12/1/2016	2:07 PM	115.49	115.5	115.47	115.47	25213
12/1/2016	2:08 PM	115.46	115.48	115.45	115.48	14980
12/1/2016	2:09 PM	115.45	115.48	115.445	115.47	40126
12/1/2016	2:10 PM	115.44	115.46	115.43	115.45	11404
12/1/2016	2:11 PM	115.43	115.4568	115.43	115.4436	8610
12/1/2016	2:12 PM	115.44	115.4499	115.43	115.44	15326
12/1/2016	2:13 PM	115.47	115.49	115.435	115.435	16480
12/1/2016	2:14 PM	115.48	115.48	115.47	115.4743	12397
12/1/2016	2:15 PM	115.4999	115.505	115.475	115.48	24933
12/1/2016	2:16 PM	115.505	115.515	115.49	115.5	38593
12/1/2016	2:17 PM	115.52	115.52	115.4765	115.5	22293
12/1/2016	2:18 PM	115.63	115.64	115.5	115.51	63832
12/1/2016	2:19 PM	115.73	115.74	115.6201	115.625	105531
12/1/2016	2:20 PM	115.6636	115.7399	115.6636	115.73	65925
12/1/2016	2:21 PM	115.67	115.72	115.655	115.66	42129
12/1/2016	2:22 PM	115.59	115.665	115.58	115.665	89523
12/1/2016	2:23 PM	115.5862	115.602	115.56	115.59	34003
12/1/2016	2:24 PM	115.61	115.62	115.585	115.59	20700
12/1/2016	2:25 PM	115.65	115.65	115.59	115.6	38761
12/1/2016	2:26 PM	115.65	115.66	115.62	115.64	42552
12/1/2016	2:27 PM	115.62	115.665	115.6	115.66	46231
12/1/2016	2:28 PM	115.62	115.64	115.61	115.6264	20934
12/1/2016	2:29 PM	115.575	115.64	115.57	115.615	21988
12/1/2016	2:30 PM	115.54	115.59	115.52	115.57	53108
12/1/2016	2:31 PM	115.56	115.56	115.52	115.53	45118
12/1/2016	2:32 PM	115.58	115.596	115.55	115.5561	14863
12/1/2016	2:33 PM	115.58	115.6	115.57	115.57	22514
12/1/2016	2:34 PM	115.63	115.63	115.58	115.5866	61488
12/1/2016	2:35 PM	115.635	115.64	115.61	115.6301	144615
12/1/2016	2:36 PM	115.625	115.64	115.62	115.635	54945
12/1/2016	2:37 PM	115.5634	115.63	115.561	115.625	86806
12/1/2016	2:38 PM	115.58	115.61	115.565	115.57	59283
12/1/2016	2:39 PM	115.6	115.6	115.5548	115.57	15488
12/1/2016	2:40 PM	115.5962	115.62	115.59	115.6	15340
12/1/2016	2:41 PM	115.655	115.67	115.595	115.6	27837
12/1/2016	2:42 PM	115.65	115.68	115.65	115.65	37618
12/1/2016	2:43 PM	115.6755	115.68	115.635	115.65	26587
12/1/2016	2:44 PM	115.68	115.6964	115.67	115.67	24712
12/1/2016	2:45 PM	115.74	115.74	115.689	115.69	70826
12/1/2016	2:46 PM	115.7592	115.76	115.73	115.735	39310
12/1/2016	2:47 PM	115.699	115.75	115.699	115.75	27092
12/1/2016	2:48 PM	115.69	115.71	115.69	115.7	45491
12/1/2016	2:49 PM	115.64	115.685	115.631	115.6843	102947
12/1/2016	2:50 PM	115.65	115.65	115.63	115.64	34019
12/1/2016	2:51 PM	115.73	115.73	115.65	115.65	20592
12/1/2016	2:52 PM	115.67	115.73	115.67	115.73	29487
12/1/2016	2:53 PM	115.68	115.7	115.66	115.68	29035
12/1/2016	2:54 PM	115.697	115.72	115.68	115.6875	23545
12/1/2016	2:55 PM	115.67	115.69	115.66	115.69	12378
12/1/2016	2:56 PM	115.7	115.709	115.66	115.665	30015
12/1/2016	2:57 PM	115.66	115.72	115.66	115.7	23084
12/1/2016	2:58 PM	115.68	115.69	115.665	115.67	30748
12/1/2016	2:59 PM	115.67	115.68	115.64	115.68	66841
12/1/2016	3:00 PM	115.66	115.68	115.66	115.67	16340
12/1/2016	3:01 PM	115.66	115.68	115.65	115.66	18550
12/1/2016	3:02 PM	115.67	115.719	115.66	115.66	41383
12/1/2016	3:03 PM	115.66	115.68	115.65	115.67	28562
12/1/2016	3:04 PM	115.6364	115.66	115.62	115.66	40189
12/1/2016	3:05 PM	115.62	115.669	115.61	115.64	39484
12/1/2016	3:06 PM	115.57	115.62	115.57	115.61	93125
12/1/2016	3:07 PM	115.535	115.5877	115.53	115.579	23212
12/1/2016	3:08 PM	115.52	115.55	115.52	115.54	44145
12/1/2016	3:09 PM	115.531	115.55	115.5	115.53	63639
12/1/2016	3:10 PM	115.515	115.55	115.5	115.54	17353
12/1/2016	3:11 PM	115.54	115.55	115.52	115.52	18144
12/1/2016	3:12 PM	115.5766	115.6	115.54	115.54	44196
12/1/2016	3:13 PM	115.54	115.59	115.525	115.57	27343
12/1/2016	3:14 PM	115.54	115.55	115.5275	115.54	54574
12/1/2016	3:15 PM	115.555	115.569	115.53	115.54	18553
12/1/2016	3:16 PM	115.56	115.5766	115.55	115.55	88408
12/1/2016	3:17 PM	115.54	115.58	115.53	115.557	19581
12/1/2016	3:18 PM	115.5201	115.56	115.5201	115.54	40678
12/1/2016	3:19 PM	115.485	115.55	115.48	115.525	42880
12/1/2016	3:20 PM	115.46	115.4965	115.44	115.4965	113607
12/1/2016	3:21 PM	115.42	115.46	115.42	115.45	64804
12/1/2016	3:22 PM	115.43	115.44	115.409	115.42	25438
12/1/2016	3:23 PM	115.42	115.43	115.4	115.42	32326
12/1/2016	3:24 PM	115.39	115.436	115.39	115.43	26814
12/1/2016	3:25 PM	115.315	115.4	115.31	115.4	119173
12/1/2016	3:26 PM	115.3399	115.36	115.31	115.32	169448
12/1/2016	3:27 PM	115.37	115.38	115.335	115.34	72906
12/1/2016	3:28 PM	115.35	115.37	115.29	115.37	42829
12/1/2016	3:29 PM	115.39	115.4	115.35	115.35	43640
12/1/2016	3:30 PM	115.39	115.4	115.37	115.39	47306
12/1/2016	3:31 PM	115.38	115.416	115.375	115.39	56092
12/1/2016	3:32 PM	115.37	115.385	115.36	115.385	36221
12/1/2016	3:33 PM	115.38	115.4	115.35	115.37	100096
12/1/2016	3:34 PM	115.415	115.42	115.3532	115.39	109997
12/1/2016	3:35 PM	115.3694	115.41	115.355	115.41	67482
12/1/2016	3:36 PM	115.36	115.385	115.36	115.365	61258
12/1/2016	3:37 PM	115.35	115.35	115.33	115.35	96196
12/1/2016	3:38 PM	115.36	115.37	115.315	115.3448	135589
12/1/2016	3:39 PM	115.35	115.37	115.33	115.359	89256
12/1/2016	3:40 PM	115.34	115.405	115.34	115.355	82449
12/1/2016	3:41 PM	115.3	115.34	115.3	115.34	101032
12/1/2016	3:42 PM	115.37	115.37	115.29	115.305	97805
12/1/2016	3:43 PM	115.36	115.37	115.32	115.3663	58091
12/1/2016	3:44 PM	115.42	115.42	115.3499	115.35	107341
12/1/2016	3:45 PM	115.41	115.44	115.41	115.42	110276
12/1/2016	3:46 PM	115.375	115.415	115.36	115.41	90117
12/1/2016	3:47 PM	115.385	115.395	115.36	115.37	129123
12/1/2016	3:48 PM	115.37	115.39	115.35	115.39	108273
12/1/2016	3:49 PM	115.33	115.375	115.33	115.37	125365
12/1/2016	3:50 PM	115.31	115.35	115.295	115.33	143709
12/1/2016	3:51 PM	115.3884	115.39	115.31	115.31	154928
12/1/2016	3:52 PM	115.44	115.45	115.38	115.39	164404
12/1/2016	3:53 PM	115.47	115.49	115.44	115.44	245479
12/1/2016	3:54 PM	115.48	115.49	115.46	115.465	120453
12/1/2016	3:55 PM	115.49	115.49	115.46	115.4784	164568
12/1/2016	3:56 PM	115.51	115.525	115.45	115.49	428676
12/1/2016	3:57 PM	115.5	115.51	115.49	115.51	169951
12/1/2016	3:58 PM	115.51	115.52	115.48	115.495	336191
12/1/2016	3:59 PM	115.52	115.535	115.495	115.51	1263390
12/1/2016	4:00 PM	115.47	115.57	115.47	115.53	2000059
12/2/2016	9:31 AM	115.4	115.58	115.34	115.56	160807
12/2/2016	9:32 AM	115.46	115.4701	115.36	115.41	82873
12/2/2016	9:33 AM	115.45	115.5	115.4375	115.47	194920
12/2/2016	9:34 AM	115.54	115.54	115.39	115.4425	170506
12/2/2016	9:35 AM	115.71	115.72	115.54	115.54	223751
12/2/2016	9:36 AM	115.78	115.79	115.68	115.71	168325
12/2/2016	9:37 AM	115.87	115.89	115.77	115.77	212411
12/2/2016	9:38 AM	116.05	116.09	115.86	115.87	245833
12/2/2016	9:39 AM	116.01	116.0505	115.95	116.05	205696
12/2/2016	9:40 AM	116.115	116.145	116.01	116.01	256272
12/2/2016	9:41 AM	116.12	116.16	116.051	116.12	226362
12/2/2016	9:42 AM	116.02	116.135	116.0005	116.11	167070
12/2/2016	9:43 AM	116.03	116.1	116.0005	116.04	94934
12/2/2016	9:44 AM	116.0065	116.06	115.969	116.0392	85849
12/2/2016	9:45 AM	115.88	116.02	115.81	116.01	261094
12/2/2016	9:46 AM	115.81	115.9195	115.78	115.89	133709
12/2/2016	9:47 AM	115.81	115.91	115.78	115.81	245745
12/2/2016	9:48 AM	115.68	115.81	115.65	115.81	71353
12/2/2016	9:49 AM	115.61	115.7	115.61	115.68	128610
12/2/2016	9:50 AM	115.61	115.6301	115.53	115.62	125061
12/2/2016	9:51 AM	115.61	115.639	115.59	115.61	79593
12/2/2016	9:52 AM	115.56	115.61	115.53	115.61	100937
12/2/2016	9:53 AM	115.64	115.64	115.53	115.56	51631
12/2/2016	9:54 AM	115.75	115.76	115.64	115.64	94699
12/2/2016	9:55 AM	115.61	115.741	115.59	115.72	72785
12/2/2016	9:56 AM	115.64	115.67	115.61	115.6133	72686
12/2/2016	9:57 AM	115.58	115.64	115.53	115.6399	63014
12/2/2016	9:58 AM	115.66	115.689	115.575	115.575	50910
12/2/2016	9:59 AM	115.75	115.75	115.66	115.669	77051
12/2/2016	10:00 AM	115.74	115.77	115.7	115.74	39788
12/2/2016	10:01 AM	115.82	115.9	115.76	115.77	148076
12/2/2016	10:02 AM	115.83	115.87	115.8071	115.81	52353
12/2/2016	10:03 AM	115.84	115.8899	115.81	115.825	54531
12/2/2016	10:04 AM	115.83	115.87	115.821	115.835	20160
12/2/2016	10:05 AM	115.8	115.875	115.755	115.84	39516
12/2/2016	10:06 AM	115.78	115.81	115.75	115.794	72360
12/2/2016	10:07 AM	115.78	115.81	115.75	115.78	62019
12/2/2016	10:08 AM	115.79	115.81	115.775	115.781	49432
12/2/2016	10:09 AM	115.815	115.84	115.78	115.79	32380
12/2/2016	10:10 AM	115.83	115.88	115.81	115.82	88450
12/2/2016	10:11 AM	115.5218	115.8301	115.52	115.83	257257
12/2/2016	10:12 AM	115.45	115.53	115.45	115.53	149749
12/2/2016	10:13 AM	115.41	115.48	115.37	115.46	173243
12/2/2016	10:14 AM	115.3208	115.44	115.32	115.41	255837
12/2/2016	10:15 AM	115.31	115.365	115.26	115.325	186084
12/2/2016	10:16 AM	115.36	115.38	115.3	115.31	135881
12/2/2016	10:17 AM	115.24	115.4	115.22	115.37	90842
12/2/2016	10:18 AM	115.31	115.35	115.22	115.23	73352
12/2/2016	10:19 AM	115.41	115.43	115.28	115.3	55567
12/2/2016	10:20 AM	115.47	115.499	115.415	115.42	55411
12/2/2016	10:21 AM	115.53	115.56	115.47	115.47	48796
12/2/2016	10:22 AM	115.5392	115.57	115.49	115.52	60386
12/2/2016	10:23 AM	115.5	115.56	115.49	115.52	50952
12/2/2016	10:24 AM	115.41	115.495	115.35	115.49	81297
12/2/2016	10:25 AM	115.45	115.45	115.4	115.41	13056
12/2/2016	10:26 AM	115.525	115.54	115.44	115.45	38301
12/2/2016	10:27 AM	115.51	115.52	115.489	115.52	19567
12/2/2016	10:28 AM	115.65	115.65	115.51	115.51	51139
12/2/2016	10:29 AM	115.6	115.66	115.5935	115.65	38345
12/2/2016	10:30 AM	115.54	115.63	115.5299	115.6	63978
12/2/2016	10:31 AM	115.58	115.6	115.53	115.54	52678
12/2/2016	10:32 AM	115.66	115.67	115.58	115.59	75235
12/2/2016	10:33 AM	115.63	115.7	115.625	115.66	85028
12/2/2016	10:34 AM	115.63	115.6365	115.55	115.63	43225
12/2/2016	10:35 AM	115.585	115.63	115.58	115.62	19945
12/2/2016	10:36 AM	115.591	115.6	115.56	115.59	26570
12/2/2016	10:37 AM	115.64	115.65	115.59	115.59	26395
12/2/2016	10:38 AM	115.7	115.7161	115.65	115.65	46340
12/2/2016	10:39 AM	115.69	115.7	115.6661	115.7	30947
12/2/2016	10:40 AM	115.74	115.77	115.69	115.6961	67472
12/2/2016	10:41 AM	115.74	115.76	115.73	115.745	44298
12/2/2016	10:42 AM	115.83	115.83	115.74	115.74	75400
12/2/2016	10:43 AM	115.82	115.85	115.805	115.84	43611
12/2/2016	10:44 AM	115.83	115.8356	115.79	115.82	28867
12/2/2016	10:45 AM	115.85	115.87	115.76	115.824	112422
12/2/2016	10:46 AM	115.87	115.93	115.85	115.85	84885
12/2/2016	10:47 AM	115.89	115.91	115.8636	115.87	73272
12/2/2016	10:48 AM	115.855	115.89	115.85	115.88	32904
12/2/2016	10:49 AM	115.76	115.8525	115.73	115.851	54609
12/2/2016	10:50 AM	115.77	115.81	115.75	115.75	28095
12/2/2016	10:51 AM	115.78	115.83	115.77	115.7799	27228
12/2/2016	10:52 AM	115.785	115.81	115.77	115.77	59630
12/2/2016	10:53 AM	115.74	115.785	115.74	115.78	75700
12/2/2016	10:54 AM	115.71	115.74	115.66	115.74	141283
12/2/2016	10:55 AM	115.67	115.71	115.65	115.69	37701
12/2/2016	10:56 AM	115.68	115.69	115.66	115.675	19208
12/2/2016	10:57 AM	115.68	115.69	115.66	115.67	11798
12/2/2016	10:58 AM	115.75	115.77	115.67	115.68	34771
12/2/2016	10:59 AM	115.75	115.76	115.73	115.75	12941
12/2/2016	11:00 AM	115.81	115.825	115.74	115.74	59904
12/2/2016	11:01 AM	115.82	115.84	115.74	115.78	93082
12/2/2016	11:02 AM	115.85	115.86	115.82	115.83	24502
12/2/2016	11:03 AM	115.805	115.87	115.805	115.86	22756
12/2/2016	11:04 AM	115.76	115.82	115.76	115.81	17521
12/2/2016	11:05 AM	115.77	115.77	115.72	115.77	57558
12/2/2016	11:06 AM	115.83	115.86	115.77	115.77	24957
12/2/2016	11:07 AM	115.845	115.86	115.82	115.825	26316
12/2/2016	11:08 AM	115.86	115.87	115.81	115.84	34693
12/2/2016	11:09 AM	115.92	115.95	115.85	115.86	28641
12/2/2016	11:10 AM	115.93	115.97	115.9	115.939	89576
12/2/2016	11:11 AM	115.86	115.935	115.855	115.93	40543
12/2/2016	11:12 AM	115.84	115.88	115.84	115.85	50960
12/2/2016	11:13 AM	115.875	115.88	115.845	115.845	20036
12/2/2016	11:14 AM	115.902	115.93	115.88	115.88	16617
12/2/2016	11:15 AM	115.93	115.94	115.9	115.91	21071
12/2/2016	11:16 AM	115.91	115.93	115.902	115.92	26099
12/2/2016	11:17 AM	115.89	115.91	115.87	115.909	21681
12/2/2016	11:18 AM	115.92	115.92	115.88	115.8999	18039
12/2/2016	11:19 AM	115.98	116.0163	115.93	115.93	194160
12/2/2016	11:20 AM	116.03	116.03	115.98	115.98	19678
12/2/2016	11:21 AM	116.05	116.09	116.025	116.03	81382
12/2/2016	11:22 AM	116.09	116.11	116.05	116.05	107538
12/2/2016	11:23 AM	116.0481	116.103	116.04	116.1	31382
12/2/2016	11:24 AM	116.03	116.05	115.98	116.04	69592
12/2/2016	11:25 AM	116.03	116.03	115.985	116.02	30903
12/2/2016	11:26 AM	116.06	116.08	116.0316	116.04	43927
12/2/2016	11:27 AM	116.101	116.11	116.06	116.06	102751
12/2/2016	11:28 AM	116.095	116.12	116.09	116.105	40353
12/2/2016	11:29 AM	116.12	116.12	116.09	116.1	27449
12/2/2016	11:30 AM	116.07	116.13	116.05	116.1234	27377
12/2/2016	11:31 AM	116.085	116.1	116.065	116.07	94100
12/2/2016	11:32 AM	116.06	116.1	116.06	116.08	59362
12/2/2016	11:33 AM	116.04	116.07	116.03	116.05	36421
12/2/2016	11:34 AM	116.0101	116.04	116	116.039	47598
12/2/2016	11:35 AM	115.97	116.02	115.965	116.01	15173
12/2/2016	11:36 AM	115.98	115.99	115.965	115.97	20562
12/2/2016	11:37 AM	115.96	115.995	115.96	115.99	24776
12/2/2016	11:38 AM	115.92	115.965	115.92	115.965	20319
12/2/2016	11:39 AM	115.92	115.94	115.92	115.93	20417
12/2/2016	11:40 AM	115.91	115.92	115.89	115.92	14380
12/2/2016	11:41 AM	115.93	115.935	115.91	115.92	23938
12/2/2016	11:42 AM	115.95	115.96	115.92	115.92	35636
12/2/2016	11:43 AM	115.88	115.96	115.88	115.9591	23828
12/2/2016	11:44 AM	115.89	115.89	115.85	115.89	28887
12/2/2016	11:45 AM	115.86	115.89	115.85	115.89	35548
12/2/2016	11:46 AM	115.82	115.87	115.81	115.865	17410
12/2/2016	11:47 AM	115.81	115.83	115.8	115.825	9108
12/2/2016	11:48 AM	115.82	115.86	115.81	115.81	16727
12/2/2016	11:49 AM	115.8	115.82	115.7861	115.8	35679
12/2/2016	11:50 AM	115.81	115.82	115.795	115.8	62822
12/2/2016	11:51 AM	115.739	115.82	115.739	115.8	50075
12/2/2016	11:52 AM	115.76	115.77	115.73	115.74	33805
12/2/2016	11:53 AM	115.74	115.76	115.73	115.751	11109
12/2/2016	11:54 AM	115.71	115.75	115.71	115.73	38964
12/2/2016	11:55 AM	115.79	115.8	115.71	115.72	51774
12/2/2016	11:56 AM	115.82	115.8283	115.8	115.8035	66792
12/2/2016	11:57 AM	115.85	115.85	115.8155	115.82	41120
12/2/2016	11:58 AM	115.806	115.85	115.806	115.85	27983
12/2/2016	11:59 AM	115.82	115.83	115.8	115.805	31398
12/2/2016	12:00 PM	115.755	115.82	115.75	115.82	21355
12/2/2016	12:01 PM	115.75	115.76	115.73	115.76	62379
12/2/2016	12:02 PM	115.83	115.83	115.75	115.76	41389
12/2/2016	12:03 PM	115.81	115.825	115.8	115.82	24433
12/2/2016	12:04 PM	115.75	115.83	115.7465	115.81	13867
12/2/2016	12:05 PM	115.74	115.764	115.735	115.75	26641
12/2/2016	12:06 PM	115.77	115.77	115.74	115.755	27898
12/2/2016	12:07 PM	115.79	115.795	115.759	115.7674	14352
12/2/2016	12:08 PM	115.81	115.815	115.79	115.79	40547
12/2/2016	12:09 PM	115.75	115.8	115.73	115.8	26165
12/2/2016	12:10 PM	115.75	115.7616	115.73	115.75	26517
12/2/2016	12:11 PM	115.7463	115.75	115.74	115.75	5353
12/2/2016	12:12 PM	115.72	115.7564	115.7	115.75	56446
12/2/2016	12:13 PM	115.77	115.7875	115.72	115.72	20232
12/2/2016	12:14 PM	115.75	115.7665	115.73	115.75	7677
12/2/2016	12:15 PM	115.78	115.79	115.75	115.75	5897
12/2/2016	12:16 PM	115.81	115.81	115.7745	115.7745	33433
12/2/2016	12:17 PM	115.79	115.81	115.79	115.8099	5310
12/2/2016	12:18 PM	115.8	115.8	115.786	115.79	13613
12/2/2016	12:19 PM	115.835	115.84	115.81	115.81	17159
12/2/2016	12:20 PM	115.84	115.84	115.8	115.84	27713
12/2/2016	12:21 PM	115.83	115.87	115.83	115.85	17204
12/2/2016	12:22 PM	115.85	115.86	115.825	115.83	19994
12/2/2016	12:23 PM	115.8435	115.868	115.8435	115.85	9938
12/2/2016	12:24 PM	115.84	115.86	115.84	115.85	3590
12/2/2016	12:25 PM	115.825	115.84	115.795	115.821	33208
12/2/2016	12:26 PM	115.85	115.85	115.82	115.8299	17570
12/2/2016	12:27 PM	115.83	115.852	115.83	115.84	39214
12/2/2016	12:28 PM	115.82	115.84	115.82	115.83	3950
12/2/2016	12:29 PM	115.81	115.83	115.79	115.8267	8508
12/2/2016	12:30 PM	115.8	115.809	115.79	115.8	5400
12/2/2016	12:31 PM	115.75	115.79	115.745	115.79	22908
12/2/2016	12:32 PM	115.71	115.74	115.708	115.74	15462
12/2/2016	12:33 PM	115.72	115.74	115.67	115.71	21001
12/2/2016	12:34 PM	115.74	115.74	115.71	115.71	6372
12/2/2016	12:35 PM	115.77	115.787	115.72	115.72	9527
12/2/2016	12:36 PM	115.71	115.77	115.71	115.77	10085
12/2/2016	12:37 PM	115.72	115.725	115.69	115.72	9125
12/2/2016	12:38 PM	115.65	115.71	115.631	115.71	21600
12/2/2016	12:39 PM	115.7	115.7	115.64	115.6428	8896
12/2/2016	12:40 PM	115.7	115.71	115.684	115.7	26390
12/2/2016	12:41 PM	115.745	115.745	115.705	115.71	8425
12/2/2016	12:42 PM	115.78	115.7961	115.73	115.74	88749
12/2/2016	12:43 PM	115.77	115.79	115.7624	115.77	98462
12/2/2016	12:44 PM	115.77	115.77	115.7345	115.76	8541
12/2/2016	12:45 PM	115.8	115.8	115.77	115.77	4932
12/2/2016	12:46 PM	115.8	115.8	115.78	115.8	8349
12/2/2016	12:47 PM	115.82	115.83	115.8	115.8	13564
12/2/2016	12:48 PM	115.82	115.8255	115.8	115.81	11680
12/2/2016	12:49 PM	115.8	115.82	115.79	115.82	8851
12/2/2016	12:50 PM	115.81	115.83	115.81	115.815	13114
12/2/2016	12:51 PM	115.849	115.849	115.805	115.81	9791
12/2/2016	12:52 PM	115.849	115.8681	115.84	115.84	11736
12/2/2016	12:53 PM	115.866	115.866	115.8463	115.8463	18490
12/2/2016	12:54 PM	115.86	115.86	115.85	115.86	7107
12/2/2016	12:55 PM	115.84	115.86	115.83	115.852	15086
12/2/2016	12:56 PM	115.89	115.935	115.84	115.8443	32408
12/2/2016	12:57 PM	115.89	115.91	115.886	115.895	20793
12/2/2016	12:58 PM	115.88	115.89	115.85	115.88	21122
12/2/2016	12:59 PM	115.92	115.93	115.88	115.88	45340
12/2/2016	1:00 PM	115.895	115.93	115.89	115.92	18949
12/2/2016	1:01 PM	115.87	115.89	115.87	115.88	3833
12/2/2016	1:02 PM	115.86	115.87	115.85	115.86	26311
12/2/2016	1:03 PM	115.87	115.88	115.85	115.86	14672
12/2/2016	1:04 PM	115.82	115.8563	115.81	115.85	18455
12/2/2016	1:05 PM	115.8	115.825	115.8	115.82	6269
12/2/2016	1:06 PM	115.8064	115.81	115.78	115.81	50414
12/2/2016	1:07 PM	115.68	115.81	115.68	115.81	24843
12/2/2016	1:08 PM	115.74	115.74	115.66	115.68	14151
12/2/2016	1:09 PM	115.6935	115.74	115.69	115.74	14103
12/2/2016	1:10 PM	115.72	115.7401	115.69	115.69	22943
12/2/2016	1:11 PM	115.69	115.745	115.69	115.72	13556
12/2/2016	1:12 PM	115.69	115.73	115.69	115.7	28379
12/2/2016	1:13 PM	115.6	115.7	115.59	115.691	38292
12/2/2016	1:14 PM	115.5401	115.61	115.54	115.59	41752
12/2/2016	1:15 PM	115.54	115.585	115.53	115.54	33068
12/2/2016	1:16 PM	115.53	115.566	115.529	115.55	80216
12/2/2016	1:17 PM	115.537	115.54	115.51	115.52	17448
12/2/2016	1:18 PM	115.5469	115.55	115.54	115.54	12370
12/2/2016	1:19 PM	115.54	115.55	115.53	115.55	6485
12/2/2016	1:20 PM	115.59	115.6	115.535	115.54	26216
12/2/2016	1:21 PM	115.585	115.605	115.585	115.59	4404
12/2/2016	1:22 PM	115.56	115.6	115.55	115.59	44940
12/2/2016	1:23 PM	115.57	115.57	115.54	115.555	23992
12/2/2016	1:24 PM	115.575	115.6	115.56	115.56	22671
12/2/2016	1:25 PM	115.565	115.599	115.565	115.599	8200
12/2/2016	1:26 PM	115.625	115.63	115.57	115.57	12214
12/2/2016	1:27 PM	115.59	115.65	115.59	115.63	20107
12/2/2016	1:28 PM	115.595	115.6159	115.5775	115.58	27960
12/2/2016	1:29 PM	115.58	115.5969	115.57	115.5969	18506
12/2/2016	1:30 PM	115.55	115.605	115.55	115.59	10865
12/2/2016	1:31 PM	115.58	115.59	115.56	115.56	17731
12/2/2016	1:32 PM	115.57	115.585	115.55	115.58	18957
12/2/2016	1:33 PM	115.57	115.575	115.54	115.56	21839
12/2/2016	1:34 PM	115.575	115.59	115.56	115.56	24242
12/2/2016	1:35 PM	115.575	115.58	115.56	115.575	10632
12/2/2016	1:36 PM	115.57	115.58	115.54	115.58	22280
12/2/2016	1:37 PM	115.56	115.58	115.55	115.57	20227
12/2/2016	1:38 PM	115.58	115.6	115.56	115.56	73247
12/2/2016	1:39 PM	115.59	115.6	115.5601	115.58	31786
12/2/2016	1:40 PM	115.6	115.6	115.58	115.59	11222
12/2/2016	1:41 PM	115.6	115.62	115.59	115.5936	21491
12/2/2016	1:42 PM	115.64	115.65	115.595	115.595	38777
12/2/2016	1:43 PM	115.64	115.6656	115.63	115.64	21274
12/2/2016	1:44 PM	115.64	115.65	115.624	115.6435	14909
12/2/2016	1:45 PM	115.66	115.67	115.63	115.64	19786
12/2/2016	1:46 PM	115.63	115.66	115.62	115.66	22593
12/2/2016	1:47 PM	115.63	115.65	115.6241	115.63	16331
12/2/2016	1:48 PM	115.63	115.64	115.6137	115.64	15393
12/2/2016	1:49 PM	115.6	115.63	115.58	115.63	10373
12/2/2016	1:50 PM	115.6	115.61	115.58	115.6	13000
12/2/2016	1:51 PM	115.64	115.65	115.6	115.6	36660
12/2/2016	1:52 PM	115.65	115.66	115.64	115.65	33349
12/2/2016	1:53 PM	115.61	115.66	115.6	115.65	39911
12/2/2016	1:54 PM	115.59	115.615	115.59	115.615	11945
12/2/2016	1:55 PM	115.63	115.63	115.59	115.59	25619
12/2/2016	1:56 PM	115.66	115.67	115.63	115.63	20491
12/2/2016	1:57 PM	115.66	115.68	115.65	115.67	12269
12/2/2016	1:58 PM	115.62	115.6565	115.615	115.6565	25025
12/2/2016	1:59 PM	115.62	115.63	115.59	115.63	16722
12/2/2016	2:00 PM	115.6199	115.63	115.6	115.63	41270
12/2/2016	2:01 PM	115.6	115.63	115.6	115.61	68187
12/2/2016	2:02 PM	115.57	115.6	115.565	115.6	41763
12/2/2016	2:03 PM	115.56	115.58	115.555	115.57	39402
12/2/2016	2:04 PM	115.5969	115.5969	115.55	115.559	39991
12/2/2016	2:05 PM	115.58	115.61	115.58	115.6	11053
12/2/2016	2:06 PM	115.565	115.5899	115.56	115.58	8914
12/2/2016	2:07 PM	115.555	115.56	115.55	115.56	6400
12/2/2016	2:08 PM	115.53	115.55	115.52	115.55	35608
12/2/2016	2:09 PM	115.5	115.545	115.5	115.53	40904
12/2/2016	2:10 PM	115.49	115.5035	115.48	115.5	41107
12/2/2016	2:11 PM	115.48	115.49	115.45	115.49	181521
12/2/2016	2:12 PM	115.515	115.52	115.47	115.47	32190
12/2/2016	2:13 PM	115.5	115.515	115.49	115.515	11981
12/2/2016	2:14 PM	115.53	115.55	115.49	115.4944	36056
12/2/2016	2:15 PM	115.56	115.56	115.52	115.53	23642
12/2/2016	2:16 PM	115.55	115.56	115.532	115.55	21798
12/2/2016	2:17 PM	115.57	115.58	115.55	115.56	21845
12/2/2016	2:18 PM	115.5679	115.59	115.5679	115.58	9218
12/2/2016	2:19 PM	115.545	115.58	115.54	115.56	17755
12/2/2016	2:20 PM	115.545	115.55	115.52	115.54	22705
12/2/2016	2:21 PM	115.53	115.551	115.53	115.55	19916
12/2/2016	2:22 PM	115.54	115.55	115.52	115.53	32826
12/2/2016	2:23 PM	115.5559	115.5559	115.5265	115.53	24382
12/2/2016	2:24 PM	115.565	115.57	115.55	115.56	61173
12/2/2016	2:25 PM	115.6	115.62	115.56	115.565	41692
12/2/2016	2:26 PM	115.53	115.59	115.53	115.59	14118
12/2/2016	2:27 PM	115.57	115.6	115.54	115.54	38279
12/2/2016	2:28 PM	115.58	115.585	115.56	115.579	41111
12/2/2016	2:29 PM	115.585	115.59	115.56	115.59	28963
12/2/2016	2:30 PM	115.61	115.615	115.5893	115.5893	33271
12/2/2016	2:31 PM	115.59	115.6	115.58	115.6	30031
12/2/2016	2:32 PM	115.58	115.595	115.57	115.59	27831
12/2/2016	2:33 PM	115.585	115.595	115.56	115.57	30878
12/2/2016	2:34 PM	115.6	115.62	115.59	115.6	14527
12/2/2016	2:35 PM	115.62	115.62	115.59	115.6	21579
12/2/2016	2:36 PM	115.64	115.65	115.611	115.611	25909
12/2/2016	2:37 PM	115.63	115.64	115.62	115.64	25881
12/2/2016	2:38 PM	115.64	115.65	115.6201	115.63	20021
12/2/2016	2:39 PM	115.65	115.67	115.635	115.64	27281
12/2/2016	2:40 PM	115.65	115.66	115.635	115.64	25066
12/2/2016	2:41 PM	115.6235	115.65	115.62	115.64	31555
12/2/2016	2:42 PM	115.6	115.63	115.59	115.63	12059
12/2/2016	2:43 PM	115.5801	115.61	115.58	115.6	22679
12/2/2016	2:44 PM	115.5663	115.595	115.56	115.59	23526
12/2/2016	2:45 PM	115.62	115.62	115.56	115.57	17678
12/2/2016	2:46 PM	115.62	115.62	115.59	115.62	24590
12/2/2016	2:47 PM	115.59	115.625	115.59	115.62	18697
12/2/2016	2:48 PM	115.585	115.59	115.56	115.59	19168
12/2/2016	2:49 PM	115.59	115.6	115.56	115.57	19706
12/2/2016	2:50 PM	115.57	115.6	115.561	115.59	16645
12/2/2016	2:51 PM	115.56	115.57	115.55	115.56	13402
12/2/2016	2:52 PM	115.565	115.58	115.5525	115.56	19601
12/2/2016	2:53 PM	115.58	115.59	115.56	115.575	17873
12/2/2016	2:54 PM	115.56	115.59	115.56	115.59	27048
12/2/2016	2:55 PM	115.579	115.58	115.56	115.57	13881
12/2/2016	2:56 PM	115.58	115.59	115.56	115.58	24689
12/2/2016	2:57 PM	115.59	115.6	115.579	115.579	15120
12/2/2016	2:58 PM	115.6	115.6	115.58	115.59	12905
12/2/2016	2:59 PM	115.58	115.6	115.57	115.595	11743
12/2/2016	3:00 PM	115.59	115.6	115.57	115.57	25927
12/2/2016	3:01 PM	115.59	115.62	115.585	115.59	20401
12/2/2016	3:02 PM	115.565	115.59	115.54	115.59	25633
12/2/2016	3:03 PM	115.59	115.6	115.55	115.565	31469
12/2/2016	3:04 PM	115.625	115.63	115.585	115.59	13542
12/2/2016	3:05 PM	115.6	115.63	115.58	115.63	36209
12/2/2016	3:06 PM	115.585	115.6159	115.58	115.6	11482
12/2/2016	3:07 PM	115.595	115.595	115.57	115.58	41723
12/2/2016	3:08 PM	115.59	115.59	115.57	115.59	11398
12/2/2016	3:09 PM	115.59	115.59	115.5735	115.59	18183
12/2/2016	3:10 PM	115.5699	115.59	115.5699	115.59	16138
12/2/2016	3:11 PM	115.56	115.57	115.55	115.56	25424
12/2/2016	3:12 PM	115.5462	115.57	115.535	115.5599	65662
12/2/2016	3:13 PM	115.52	115.5468	115.51	115.545	18857
12/2/2016	3:14 PM	115.515	115.52	115.51	115.52	15728
12/2/2016	3:15 PM	115.48	115.52	115.48	115.52	60090
12/2/2016	3:16 PM	115.485	115.51	115.48	115.48	48550
12/2/2016	3:17 PM	115.495	115.5	115.48	115.48	23075
12/2/2016	3:18 PM	115.49	115.5	115.48	115.5	26981
12/2/2016	3:19 PM	115.47	115.5	115.47	115.5	22918
12/2/2016	3:20 PM	115.48	115.48	115.47	115.471	41585
12/2/2016	3:21 PM	115.5275	115.53	115.4728	115.48	55872
12/2/2016	3:22 PM	115.55	115.55	115.525	115.5275	56926
12/2/2016	3:23 PM	115.54	115.56	115.53	115.55	34371
12/2/2016	3:24 PM	115.53	115.55	115.53	115.5407	21766
12/2/2016	3:25 PM	115.525	115.54	115.51	115.53	22502
12/2/2016	3:26 PM	115.55	115.56	115.52	115.53	19335
12/2/2016	3:27 PM	115.54	115.55	115.53	115.55	9219
12/2/2016	3:28 PM	115.545	115.55	115.535	115.54	11957
12/2/2016	3:29 PM	115.54	115.56	115.525	115.54	43940
12/2/2016	3:30 PM	115.6	115.62	115.54	115.54	50186
12/2/2016	3:31 PM	115.62	115.62	115.59	115.609	30565
12/2/2016	3:32 PM	115.6764	115.68	115.61	115.62	100675
12/2/2016	3:33 PM	115.7	115.7	115.6601	115.67	93347
12/2/2016	3:34 PM	115.7295	115.73	115.6938	115.7	74417
12/2/2016	3:35 PM	115.725	115.765	115.72	115.725	82418
12/2/2016	3:36 PM	115.71	115.75	115.71	115.724	43710
12/2/2016	3:37 PM	115.715	115.72	115.7	115.7175	87062
12/2/2016	3:38 PM	115.665	115.7199	115.66	115.7199	36352
12/2/2016	3:39 PM	115.6499	115.665	115.63	115.66	54383
12/2/2016	3:40 PM	115.655	115.66	115.64	115.645	46376
12/2/2016	3:41 PM	115.6689	115.675	115.65	115.66	56112
12/2/2016	3:42 PM	115.6707	115.695	115.65	115.6609	66884
12/2/2016	3:43 PM	115.665	115.68	115.66	115.68	47905
12/2/2016	3:44 PM	115.65	115.675	115.6444	115.663	33831
12/2/2016	3:45 PM	115.66	115.66	115.63	115.65	33357
12/2/2016	3:46 PM	115.66	115.67	115.635	115.635	32942
12/2/2016	3:47 PM	115.62	115.6663	115.615	115.665	50936
12/2/2016	3:48 PM	115.6201	115.645	115.62	115.63	36261
12/2/2016	3:49 PM	115.585	115.63	115.58	115.62	46172
12/2/2016	3:50 PM	115.59	115.605	115.56	115.58	71343
12/2/2016	3:51 PM	115.66	115.66	115.595	115.595	81017
12/2/2016	3:52 PM	115.63	115.66	115.63	115.66	46387
12/2/2016	3:53 PM	115.605	115.6399	115.6	115.63	69652
12/2/2016	3:54 PM	115.605	115.6199	115.6	115.6	64301
12/2/2016	3:55 PM	115.64	115.64	115.6	115.61	92434
12/2/2016	3:56 PM	115.71	115.72	115.66	115.66	122433
12/2/2016	3:57 PM	115.656	115.71	115.64	115.7	123539
12/2/2016	3:58 PM	115.64	115.66	115.63	115.655	187986
12/2/2016	3:59 PM	115.695	115.71	115.64	115.64	299105
12/2/2016	4:00 PM	115.68	115.7	115.64	115.69	628120
12/5/2016	9:31 AM	116.27	116.33	116.1939	116.32	220335
12/5/2016	9:32 AM	116.22	116.275	116.19	116.27	231746
12/5/2016	9:33 AM	116.15	116.24	116.1	116.22	165558
12/5/2016	9:34 AM	115.99	116.1869	115.97	116.15	168574
12/5/2016	9:35 AM	115.92	115.985	115.88	115.98	106634
12/5/2016	9:36 AM	115.98	116.06	115.915	115.9299	157395
12/5/2016	9:37 AM	115.82	115.97	115.77	115.97	57357
12/5/2016	9:38 AM	115.87	115.9	115.81	115.83	115294
12/5/2016	9:39 AM	115.83	115.95	115.82	115.87	61972
12/5/2016	9:40 AM	115.84	115.85	115.77	115.83	114843
12/5/2016	9:41 AM	115.94	115.94	115.79	115.83	54387
12/5/2016	9:42 AM	115.87	115.97	115.87	115.93	83587
12/5/2016	9:43 AM	115.94	115.99	115.87	115.88	49500
12/5/2016	9:44 AM	115.91	116.0001	115.83	115.94	106516
12/5/2016	9:45 AM	115.99	115.99	115.89	115.92	101542
12/5/2016	9:46 AM	116.0861	116.09	115.97	115.97	67724
12/5/2016	9:47 AM	116.1501	116.16	116.08	116.09	73699
12/5/2016	9:48 AM	116.21	116.24	116.1	116.15	81678
12/5/2016	9:49 AM	116.14	116.22	116.1127	116.21	49785
12/5/2016	9:50 AM	116.22	116.22	116.1024	116.14	141166
12/5/2016	9:51 AM	116.28	116.29	116.2157	116.23	156536
12/5/2016	9:52 AM	116.32	116.327	116.26	116.28	133432
12/5/2016	9:53 AM	116.38	116.4	116.32	116.32	122741
12/5/2016	9:54 AM	116.35	116.3861	116.34	116.38	90740
12/5/2016	9:55 AM	116.48	116.48	116.32	116.34	88604
12/5/2016	9:56 AM	116.54	116.57	116.48	116.48	116737
12/5/2016	9:57 AM	116.61	116.61	116.55	116.55	74727
12/5/2016	9:58 AM	116.59	116.62	116.56	116.61	129572
12/5/2016	9:59 AM	116.58	116.61	116.57	116.61	73593
12/5/2016	10:00 AM	116.59	116.6	116.48	116.5737	126769
12/5/2016	10:01 AM	116.56	116.64	116.55	116.59	282387
12/5/2016	10:02 AM	116.63	116.63	116.532	116.55	82412
12/5/2016	10:03 AM	116.81	116.83	116.631	116.635	190850
12/5/2016	10:04 AM	116.75	116.86	116.75	116.811	96228
12/5/2016	10:05 AM	116.77	116.81	116.74	116.76	114001
12/5/2016	10:06 AM	116.73	116.7761	116.73	116.7661	61109
12/5/2016	10:07 AM	116.71	116.73	116.69	116.73	31385
12/5/2016	10:08 AM	116.65	116.71	116.63	116.71	46331
12/5/2016	10:09 AM	116.66	116.67	116.64	116.65	54416
12/5/2016	10:10 AM	116.7461	116.77	116.65	116.6651	131601
12/5/2016	10:11 AM	116.83	116.84	116.73	116.74	61161
12/5/2016	10:12 AM	116.7336	116.8453	116.72	116.82	106352
12/5/2016	10:13 AM	116.68	116.74	116.67	116.73	49896
12/5/2016	10:14 AM	116.73	116.73	116.67	116.68	34201
12/5/2016	10:15 AM	116.76	116.775	116.7	116.74	92726
12/5/2016	10:16 AM	116.76	116.79	116.75	116.76	70132
12/5/2016	10:17 AM	116.75	116.78	116.74	116.76	30529
12/5/2016	10:18 AM	116.6401	116.75	116.62	116.75	48527
12/5/2016	10:19 AM	116.7	116.715	116.65	116.65	31590
12/5/2016	10:20 AM	116.7	116.73	116.7	116.71	154743
12/5/2016	10:21 AM	116.6301	116.7	116.625	116.7	71635
12/5/2016	10:22 AM	116.69	116.69	116.6361	116.6361	97179
12/5/2016	10:23 AM	116.68	116.6999	116.655	116.675	15707
12/5/2016	10:24 AM	116.625	116.69	116.62	116.68	117165
12/5/2016	10:25 AM	116.59	116.625	116.57	116.62	83130
12/5/2016	10:26 AM	116.65	116.65	116.59	116.59	30878
12/5/2016	10:27 AM	116.73	116.76	116.655	116.66	187465
12/5/2016	10:28 AM	116.731	116.74	116.7	116.7239	76992
12/5/2016	10:29 AM	116.75	116.75	116.72	116.7369	21352
12/5/2016	10:30 AM	116.769	116.78	116.75	116.755	79161
12/5/2016	10:31 AM	116.8	116.82	116.77	116.77	86365
12/5/2016	10:32 AM	116.8	116.81	116.7361	116.8	45836
12/5/2016	10:33 AM	116.73	116.8	116.72	116.79	109137
12/5/2016	10:34 AM	116.77	116.77	116.65	116.73	70767
12/5/2016	10:35 AM	116.79	116.79	116.74	116.77	194115
12/5/2016	10:36 AM	116.75	116.83	116.73	116.8	89163
12/5/2016	10:37 AM	116.71	116.77	116.6901	116.77	37748
12/5/2016	10:38 AM	116.72	116.7367	116.68	116.72	29946
12/5/2016	10:39 AM	116.73	116.74	116.69	116.73	25771
12/5/2016	10:40 AM	116.7757	116.79	116.72	116.73	77399
12/5/2016	10:41 AM	116.7	116.7799	116.7	116.775	53382
12/5/2016	10:42 AM	116.71	116.71	116.68	116.7	49178
12/5/2016	10:43 AM	116.73	116.73	116.69	116.71	38456
12/5/2016	10:44 AM	116.7	116.74	116.7	116.73	33535
12/5/2016	10:45 AM	116.74	116.76	116.7	116.7	72184
12/5/2016	10:46 AM	116.84	116.85	116.73	116.73	48790
12/5/2016	10:47 AM	116.9356	116.942	116.85	116.85	120616
12/5/2016	10:48 AM	116.8536	116.92	116.8536	116.92	38529
12/5/2016	10:49 AM	116.92	116.9387	116.86	116.86	31835
12/5/2016	10:50 AM	116.96	116.9763	116.91	116.91	25436
12/5/2016	10:51 AM	117.0046	117.02	116.96	116.96	196497
12/5/2016	10:52 AM	116.996	117.01	116.99	117.01	38119
12/5/2016	10:53 AM	117.0149	117.06	117	117	44472
12/5/2016	10:54 AM	116.97	117.0199	116.97	117.0199	31288
12/5/2016	10:55 AM	116.97	116.99	116.9635	116.9635	30638
12/5/2016	10:56 AM	116.9	116.99	116.9	116.98	35905
12/5/2016	10:57 AM	116.95	116.97	116.9	116.9	79978
12/5/2016	10:58 AM	116.97	116.99	116.95	116.95	36417
12/5/2016	10:59 AM	116.94	116.96	116.9252	116.96	19351
12/5/2016	11:00 AM	116.9399	116.94	116.89	116.94	32479
12/5/2016	11:01 AM	116.874	116.94	116.87	116.94	122773
12/5/2016	11:02 AM	116.86	116.91	116.859	116.875	73061
12/5/2016	11:03 AM	116.87	116.8765	116.85	116.87	95182
12/5/2016	11:04 AM	116.865	116.88	116.85	116.87	34018
12/5/2016	11:05 AM	116.91	116.92	116.87	116.87	55136
12/5/2016	11:06 AM	116.95	116.97	116.91	116.91	19847
12/5/2016	11:07 AM	116.96	116.98	116.94	116.96	32489
12/5/2016	11:08 AM	116.86	116.9625	116.86	116.96	17844
12/5/2016	11:09 AM	116.8175	116.87	116.81	116.86	73632
12/5/2016	11:10 AM	116.87	116.87	116.81	116.81	50322
12/5/2016	11:11 AM	116.83	116.87	116.83	116.869	7292
12/5/2016	11:12 AM	116.82	116.86	116.82	116.84	11266
12/5/2016	11:13 AM	116.8	116.83	116.8	116.82	28861
12/5/2016	11:14 AM	116.8	116.8	116.77	116.8	12441
12/5/2016	11:15 AM	116.88	116.88	116.8	116.8	17348
12/5/2016	11:16 AM	116.83	116.89	116.82	116.88	28173
12/5/2016	11:17 AM	116.86	116.86	116.81	116.82	13798
12/5/2016	11:18 AM	116.8449	116.87	116.84	116.86	10371
12/5/2016	11:19 AM	116.83	116.851	116.8228	116.851	7687
12/5/2016	11:20 AM	116.85	116.87	116.8341	116.84	12699
12/5/2016	11:21 AM	116.86	116.86	116.8306	116.85	11031
12/5/2016	11:22 AM	116.87	116.8865	116.855	116.86	26765
12/5/2016	11:23 AM	116.88	116.88	116.8535	116.86	27833
12/5/2016	11:24 AM	116.915	116.92	116.875	116.88	20651
12/5/2016	11:25 AM	116.9	116.91	116.88	116.9	25894
12/5/2016	11:26 AM	116.7565	116.9	116.75	116.9	71117
12/5/2016	11:27 AM	116.71	116.76	116.71	116.74	35477
12/5/2016	11:28 AM	116.72	116.74	116.71	116.72	23903
12/5/2016	11:29 AM	116.72	116.78	116.72	116.72	44467
12/5/2016	11:30 AM	116.76	116.76	116.7201	116.73	21168
12/5/2016	11:31 AM	116.71	116.75	116.71	116.75	6829
12/5/2016	11:32 AM	116.66	116.7185	116.63	116.7185	52346
12/5/2016	11:33 AM	116.7	116.7	116.6342	116.67	77720
12/5/2016	11:34 AM	116.7	116.72	116.675	116.7	14666
12/5/2016	11:35 AM	116.67	116.7	116.6511	116.7	9473
12/5/2016	11:36 AM	116.67	116.6759	116.63	116.675	17494
12/5/2016	11:37 AM	116.7	116.71	116.6685	116.67	21067
12/5/2016	11:38 AM	116.69	116.71	116.67	116.7	8530
12/5/2016	11:39 AM	116.75	116.75	116.6892	116.6892	12619
12/5/2016	11:40 AM	116.75	116.78	116.75	116.75	38620
12/5/2016	11:41 AM	116.76	116.78	116.73	116.75	23105
12/5/2016	11:42 AM	116.76	116.779	116.7401	116.77	6904
12/5/2016	11:43 AM	116.6963	116.76	116.6941	116.76	3839
12/5/2016	11:44 AM	116.745	116.745	116.695	116.7	11941
12/5/2016	11:45 AM	116.81	116.83	116.745	116.745	36704
12/5/2016	11:46 AM	116.75	116.8027	116.72	116.8027	22971
12/5/2016	11:47 AM	116.735	116.76	116.72	116.76	17764
12/5/2016	11:48 AM	116.6964	116.7368	116.68	116.73	43795
12/5/2016	11:49 AM	116.7167	116.7299	116.69	116.6963	10478
12/5/2016	11:50 AM	116.69	116.73	116.68	116.72	37761
12/5/2016	11:51 AM	116.695	116.72	116.69	116.69	29503
12/5/2016	11:52 AM	116.69	116.7	116.68	116.6999	3685
12/5/2016	11:53 AM	116.74	116.74	116.69	116.69	13305
12/5/2016	11:54 AM	116.7005	116.75	116.69	116.75	19867
12/5/2016	11:55 AM	116.7136	116.72	116.6932	116.7	7801
12/5/2016	11:56 AM	116.66	116.72	116.66	116.72	19310
12/5/2016	11:57 AM	116.6765	116.69	116.651	116.66	10711
12/5/2016	11:58 AM	116.61	116.68	116.61	116.68	12254
12/5/2016	11:59 AM	116.64	116.64	116.5443	116.6125	77819
12/5/2016	12:00 PM	116.61	116.65	116.61	116.64	33923
12/5/2016	12:01 PM	116.59	116.63	116.59	116.63	22187
12/5/2016	12:02 PM	116.61	116.62	116.58	116.59	19382
12/5/2016	12:03 PM	116.631	116.655	116.6	116.61	18989
12/5/2016	12:04 PM	116.63	116.645	116.62	116.64	8591
12/5/2016	12:05 PM	116.6166	116.64	116.6	116.64	31057
12/5/2016	12:06 PM	116.6	116.639	116.6	116.61	22796
12/5/2016	12:07 PM	116.54	116.59	116.54	116.59	35293
12/5/2016	12:08 PM	116.57	116.57	116.53	116.53	37124
12/5/2016	12:09 PM	116.56	116.5799	116.51	116.5799	23711
12/5/2016	12:10 PM	116.579	116.58	116.551	116.5605	13182
12/5/2016	12:11 PM	116.659	116.66	116.57	116.57	54836
12/5/2016	12:12 PM	116.68	116.72	116.65	116.65	28829
12/5/2016	12:13 PM	116.69	116.715	116.67	116.68	17486
12/5/2016	12:14 PM	116.67	116.69	116.6619	116.69	34871
12/5/2016	12:15 PM	116.609	116.6828	116.6027	116.68	59618
12/5/2016	12:16 PM	116.64	116.64	116.6	116.6	54456
12/5/2016	12:17 PM	116.62	116.64	116.6135	116.64	17219
12/5/2016	12:18 PM	116.66	116.66	116.62	116.62	9898
12/5/2016	12:19 PM	116.68	116.68	116.63	116.66	20313
12/5/2016	12:20 PM	116.6375	116.68	116.61	116.68	17782
12/5/2016	12:21 PM	116.58	116.6499	116.58	116.6499	27318
12/5/2016	12:22 PM	116.5	116.58	116.44	116.58	110353
12/5/2016	12:23 PM	116.5	116.53	116.49	116.51	81064
12/5/2016	12:24 PM	116.45	116.51	116.45	116.51	32432
12/5/2016	12:25 PM	116.39	116.44	116.36	116.44	55816
12/5/2016	12:26 PM	116.38	116.42	116.34	116.39	76740
12/5/2016	12:27 PM	116.42	116.42	116.38	116.38	23901
12/5/2016	12:28 PM	116.4976	116.5	116.42	116.42	37737
12/5/2016	12:29 PM	116.47	116.51	116.46	116.49	13086
12/5/2016	12:30 PM	116.45	116.49	116.45	116.47	20304
12/5/2016	12:31 PM	116.47	116.48	116.44	116.45	28625
12/5/2016	12:32 PM	116.47	116.47	116.44	116.47	51418
12/5/2016	12:33 PM	116.47	116.5	116.46	116.47	26795
12/5/2016	12:34 PM	116.47	116.47	116.45	116.46	22815
12/5/2016	12:35 PM	116.54	116.54	116.47	116.48	19705
12/5/2016	12:36 PM	116.51	116.55	116.5	116.5395	53979
12/5/2016	12:37 PM	116.56	116.57	116.51	116.51	41439
12/5/2016	12:38 PM	116.51	116.56	116.4999	116.5586	16743
12/5/2016	12:39 PM	116.52	116.54	116.49	116.49	13487
12/5/2016	12:40 PM	116.53	116.54	116.505	116.51	12300
12/5/2016	12:41 PM	116.52	116.54	116.51	116.53	7569
12/5/2016	12:42 PM	116.55	116.56	116.53	116.53	31265
12/5/2016	12:43 PM	116.555	116.57	116.53	116.54	26006
12/5/2016	12:44 PM	116.54	116.57	116.52	116.56	17421
12/5/2016	12:45 PM	116.54	116.54	116.505	116.53	19947
12/5/2016	12:46 PM	116.53	116.55	116.51	116.54	20996
12/5/2016	12:47 PM	116.5	116.5454	116.5	116.515	33151
12/5/2016	12:48 PM	116.59	116.59	116.505	116.51	34447
12/5/2016	12:49 PM	116.5801	116.6174	116.57	116.6	16754
12/5/2016	12:50 PM	116.58	116.5941	116.56	116.59	27141
12/5/2016	12:51 PM	116.6276	116.63	116.57	116.58	63160
12/5/2016	12:52 PM	116.66	116.67	116.61	116.61	57227
12/5/2016	12:53 PM	116.66	116.67	116.65	116.66	27550
12/5/2016	12:54 PM	116.63	116.65	116.61	116.65	22092
12/5/2016	12:55 PM	116.5701	116.63	116.56	116.63	6821
12/5/2016	12:56 PM	116.62	116.62	116.57	116.57	10491
12/5/2016	12:57 PM	116.57	116.621	116.565	116.621	5452
12/5/2016	12:58 PM	116.59	116.6	116.5799	116.59	15960
12/5/2016	12:59 PM	116.61	116.615	116.58	116.59	12414
12/5/2016	1:00 PM	116.68	116.69	116.61	116.61	18202
12/5/2016	1:01 PM	116.71	116.71	116.67	116.68	23796
12/5/2016	1:02 PM	116.699	116.71	116.6818	116.71	17221
12/5/2016	1:03 PM	116.6989	116.7	116.675	116.691	19882
12/5/2016	1:04 PM	116.69	116.72	116.69	116.699	23938
12/5/2016	1:05 PM	116.7	116.7	116.68	116.7	25099
12/5/2016	1:06 PM	116.68	116.71	116.68	116.7	4754
12/5/2016	1:07 PM	116.6665	116.681	116.65	116.681	9761
12/5/2016	1:08 PM	116.6762	116.6762	116.66	116.67	4280
12/5/2016	1:09 PM	116.66	116.68	116.66	116.679	11861
12/5/2016	1:10 PM	116.68	116.69	116.655	116.67	12020
12/5/2016	1:11 PM	116.6801	116.6801	116.6624	116.68	11170
12/5/2016	1:12 PM	116.665	116.695	116.6538	116.69	15140
12/5/2016	1:13 PM	116.65	116.675	116.65	116.665	13197
12/5/2016	1:14 PM	116.69	116.69	116.6501	116.6501	39046
12/5/2016	1:15 PM	116.66	116.69	116.65	116.69	13299
12/5/2016	1:16 PM	116.6659	116.67	116.65	116.66	9902
12/5/2016	1:17 PM	116.69	116.69	116.661	116.661	25097
12/5/2016	1:18 PM	116.695	116.7	116.68	116.695	5041
12/5/2016	1:19 PM	116.69	116.6962	116.6701	116.6962	8506
12/5/2016	1:20 PM	116.675	116.6865	116.67	116.6864	6863
12/5/2016	1:21 PM	116.709	116.71	116.685	116.685	7607
12/5/2016	1:22 PM	116.7	116.71	116.69	116.705	7847
12/5/2016	1:23 PM	116.67	116.7	116.67	116.7	3054
12/5/2016	1:24 PM	116.65	116.68	116.63	116.68	5772
12/5/2016	1:25 PM	116.66	116.66	116.645	116.65	12632
12/5/2016	1:26 PM	116.6665	116.6857	116.6665	116.67	7547
12/5/2016	1:27 PM	116.66	116.66	116.655	116.66	7165
12/5/2016	1:28 PM	116.5999	116.65	116.5937	116.65	11881
12/5/2016	1:29 PM	116.59	116.595	116.56	116.59	18341
12/5/2016	1:30 PM	116.6	116.6	116.58	116.59	6150
12/5/2016	1:31 PM	116.595	116.61	116.58	116.6	8637
12/5/2016	1:32 PM	116.6	116.6025	116.58	116.58	30165
12/5/2016	1:33 PM	116.65	116.68	116.6	116.6	16452
12/5/2016	1:34 PM	116.64	116.6542	116.64	116.6542	3958
12/5/2016	1:35 PM	116.64	116.65	116.62	116.64	16793
12/5/2016	1:36 PM	116.62	116.64	116.6143	116.64	2102
12/5/2016	1:37 PM	116.56	116.6	116.56	116.6	2121
12/5/2016	1:38 PM	116.535	116.575	116.535	116.57	122938
12/5/2016	1:39 PM	116.57	116.57	116.53	116.5301	22489
12/5/2016	1:40 PM	116.58	116.6	116.57	116.57	20488
12/5/2016	1:41 PM	116.59	116.62	116.58	116.59	19311
12/5/2016	1:42 PM	116.58	116.59	116.56	116.58	32246
12/5/2016	1:43 PM	116.6	116.6	116.58	116.59	4525
12/5/2016	1:44 PM	116.595	116.61	116.5902	116.605	4833
12/5/2016	1:45 PM	116.58	116.605	116.58	116.6	10794
12/5/2016	1:46 PM	116.57	116.58	116.5664	116.57	6545
12/5/2016	1:47 PM	116.58	116.58	116.57	116.57	21754
12/5/2016	1:48 PM	116.59	116.59	116.555	116.575	13640
12/5/2016	1:49 PM	116.5801	116.6	116.58	116.58	3700
12/5/2016	1:50 PM	116.5744	116.59	116.57	116.58	7841
12/5/2016	1:51 PM	116.54	116.57	116.5334	116.57	10907
12/5/2016	1:52 PM	116.501	116.54	116.5	116.54	19798
12/5/2016	1:53 PM	116.49	116.51	116.48	116.51	28529
12/5/2016	1:54 PM	116.509	116.51	116.49	116.49	8508
12/5/2016	1:55 PM	116.51	116.53	116.505	116.51	16169
12/5/2016	1:56 PM	116.505	116.52	116.5	116.52	3159
12/5/2016	1:57 PM	116.5234	116.53	116.5035	116.5035	7529
12/5/2016	1:58 PM	116.485	116.525	116.48	116.525	22941
12/5/2016	1:59 PM	116.51	116.52	116.4825	116.485	23291
12/5/2016	2:00 PM	116.52	116.54	116.51	116.515	23638
12/5/2016	2:01 PM	116.47	116.53	116.47	116.511	22072
12/5/2016	2:02 PM	116.4304	116.49	116.43	116.47	63061
12/5/2016	2:03 PM	116.47	116.48	116.43	116.44	25798
12/5/2016	2:04 PM	116.46	116.47	116.445	116.465	23467
12/5/2016	2:05 PM	116.455	116.46	116.44	116.455	11638
12/5/2016	2:06 PM	116.44	116.46	116.43	116.45	53487
12/5/2016	2:07 PM	116.43	116.46	116.43	116.435	24265
12/5/2016	2:08 PM	116.5	116.5079	116.43	116.4301	14866
12/5/2016	2:09 PM	116.48	116.5264	116.48	116.505	30236
12/5/2016	2:10 PM	116.53	116.53	116.48	116.48	61738
12/5/2016	2:11 PM	116.5	116.53	116.5	116.53	13363
12/5/2016	2:12 PM	116.42	116.5	116.42	116.49	85991
12/5/2016	2:13 PM	116.425	116.46	116.41	116.4241	50507
12/5/2016	2:14 PM	116.4	116.44	116.4	116.43	17177
12/5/2016	2:15 PM	116.42	116.44	116.405	116.4085	10123
12/5/2016	2:16 PM	116.4	116.4101	116.39	116.41	73367
12/5/2016	2:17 PM	116.41	116.41	116.39	116.39	65570
12/5/2016	2:18 PM	116.47	116.47	116.4001	116.41	45235
12/5/2016	2:19 PM	116.455	116.51	116.45	116.47	93769
12/5/2016	2:20 PM	116.475	116.48	116.445	116.45	25394
12/5/2016	2:21 PM	116.485	116.49	116.46	116.47	11918
12/5/2016	2:22 PM	116.43	116.49	116.42	116.4801	20885
12/5/2016	2:23 PM	116.46	116.46	116.44	116.44	12906
12/5/2016	2:24 PM	116.42	116.47	116.42	116.47	21332
12/5/2016	2:25 PM	116.44	116.44	116.42	116.425	15711
12/5/2016	2:26 PM	116.411	116.4357	116.4	116.4357	37245
12/5/2016	2:27 PM	116.45	116.48	116.41	116.41	18765
12/5/2016	2:28 PM	116.43	116.46	116.42	116.45	8125
12/5/2016	2:29 PM	116.455	116.465	116.41	116.43	20584
12/5/2016	2:30 PM	116.5	116.51	116.45	116.46	43490
12/5/2016	2:31 PM	116.48	116.49	116.46	116.49	27394
12/5/2016	2:32 PM	116.5	116.5	116.49	116.49	82436
12/5/2016	2:33 PM	116.5269	116.56	116.5	116.5	88735
12/5/2016	2:34 PM	116.505	116.53	116.495	116.5259	35480
12/5/2016	2:35 PM	116.49	116.5165	116.49	116.51	16906
12/5/2016	2:36 PM	116.45	116.51	116.45	116.51	48646
12/5/2016	2:37 PM	116.48	116.48	116.43	116.44	18214
12/5/2016	2:38 PM	116.48	116.495	116.48	116.49	21905
12/5/2016	2:39 PM	116.52	116.52	116.475	116.475	38683
12/5/2016	2:40 PM	116.5	116.5299	116.49	116.51	49178
12/5/2016	2:41 PM	116.51	116.51	116.49	116.49	25319
12/5/2016	2:42 PM	116.5	116.52	116.5	116.505	32684
12/5/2016	2:43 PM	116.47	116.505	116.47	116.5	29558
12/5/2016	2:44 PM	116.48	116.48	116.46	116.475	18470
12/5/2016	2:45 PM	116.5	116.51	116.4857	116.4868	11218
12/5/2016	2:46 PM	116.5	116.5	116.47	116.5	13776
12/5/2016	2:47 PM	116.51	116.511	116.49	116.505	18260
12/5/2016	2:48 PM	116.49	116.51	116.49	116.51	35850
12/5/2016	2:49 PM	116.505	116.51	116.495	116.495	18202
12/5/2016	2:50 PM	116.519	116.52	116.5041	116.51	12760
12/5/2016	2:51 PM	116.53	116.53	116.51	116.51	31368
12/5/2016	2:52 PM	116.575	116.595	116.54	116.54	41294
12/5/2016	2:53 PM	116.55	116.57	116.55	116.5662	7593
12/5/2016	2:54 PM	116.5863	116.5863	116.55	116.5554	10024
12/5/2016	2:55 PM	116.545	116.58	116.52	116.58	15837
12/5/2016	2:56 PM	116.5401	116.5765	116.54	116.5436	30219
12/5/2016	2:57 PM	116.555	116.5665	116.54	116.54	16118
12/5/2016	2:58 PM	116.56	116.58	116.55	116.55	17483
12/5/2016	2:59 PM	116.565	116.565	116.55	116.55	10250
12/5/2016	3:00 PM	116.55	116.56	116.5301	116.56	24065
12/5/2016	3:01 PM	116.56	116.58	116.555	116.555	5751
12/5/2016	3:02 PM	116.56	116.56	116.549	116.555	18404
12/5/2016	3:03 PM	116.56	116.565	116.541	116.5557	17042
12/5/2016	3:04 PM	116.55	116.57	116.55	116.57	6326
12/5/2016	3:05 PM	116.58	116.59	116.55	116.55	22576
12/5/2016	3:06 PM	116.55	116.57	116.55	116.57	11395
12/5/2016	3:07 PM	116.55	116.56	116.53	116.55	24215
12/5/2016	3:08 PM	116.58	116.5899	116.54	116.542	35857
12/5/2016	3:09 PM	116.585	116.6	116.58	116.59	31819
12/5/2016	3:10 PM	116.575	116.5899	116.57	116.58	13186
12/5/2016	3:11 PM	116.59	116.6	116.57	116.57	49688
12/5/2016	3:12 PM	116.57	116.6	116.55	116.5941	13559
12/5/2016	3:13 PM	116.6001	116.6063	116.57	116.5701	30959
12/5/2016	3:14 PM	116.59	116.609	116.59	116.609	11320
12/5/2016	3:15 PM	116.588	116.6	116.58	116.5901	40970
12/5/2016	3:16 PM	116.565	116.61	116.56	116.5863	24585
12/5/2016	3:17 PM	116.59	116.6059	116.57	116.57	20946
12/5/2016	3:18 PM	116.57	116.59	116.56	116.59	12183
12/5/2016	3:19 PM	116.5959	116.597	116.56	116.56	46737
12/5/2016	3:20 PM	116.5964	116.61	116.59	116.59	16261
12/5/2016	3:21 PM	116.61	116.6159	116.58	116.5901	60233
12/5/2016	3:22 PM	116.58	116.6199	116.58	116.6075	10876
12/5/2016	3:23 PM	116.59	116.59	116.5831	116.5848	11474
12/5/2016	3:24 PM	116.615	116.62	116.58	116.59	34380
12/5/2016	3:25 PM	116.62	116.626	116.61	116.6135	13047
12/5/2016	3:26 PM	116.59	116.6195	116.59	116.615	8368
12/5/2016	3:27 PM	116.575	116.6	116.57	116.59	23644
12/5/2016	3:28 PM	116.57	116.58	116.55	116.58	31264
12/5/2016	3:29 PM	116.55	116.575	116.55	116.57	27896
12/5/2016	3:30 PM	116.595	116.6	116.55	116.55	42580
12/5/2016	3:31 PM	116.57	116.6	116.57	116.5901	13672
12/5/2016	3:32 PM	116.57	116.58	116.55	116.56	35333
12/5/2016	3:33 PM	116.56	116.575	116.545	116.575	19731
12/5/2016	3:34 PM	116.57	116.57	116.55	116.5601	13456
12/5/2016	3:35 PM	116.59	116.59	116.5665	116.57	20728
12/5/2016	3:36 PM	116.575	116.595	116.57	116.5801	15559
12/5/2016	3:37 PM	116.575	116.6	116.575	116.58	17340
12/5/2016	3:38 PM	116.58	116.5852	116.57	116.575	18274
12/5/2016	3:39 PM	116.6	116.6	116.574	116.575	20748
12/5/2016	3:40 PM	116.58	116.6198	116.58	116.6	30777
12/5/2016	3:41 PM	116.66	116.66	116.59	116.59	88064
12/5/2016	3:42 PM	116.65	116.655	116.63	116.65	32359
12/5/2016	3:43 PM	116.6475	116.67	116.64	116.645	42069
12/5/2016	3:44 PM	116.6375	116.6475	116.625	116.64	57542
12/5/2016	3:45 PM	116.64	116.65	116.63	116.635	76162
12/5/2016	3:46 PM	116.63	116.64	116.61	116.64	76949
12/5/2016	3:47 PM	116.64	116.64	116.62	116.63	186151
12/5/2016	3:48 PM	116.655	116.67	116.63	116.63	82522
12/5/2016	3:49 PM	116.65	116.66	116.63	116.6541	180920
12/5/2016	3:50 PM	116.6	116.649	116.6	116.64	131869
12/5/2016	3:51 PM	116.62	116.63	116.6	116.605	137857
12/5/2016	3:52 PM	116.62	116.63	116.61	116.6289	55850
12/5/2016	3:53 PM	116.62	116.63	116.61	116.62	105196
12/5/2016	3:54 PM	116.614	116.62	116.601	116.62	132388
12/5/2016	3:55 PM	116.64	116.65	116.61	116.6163	67024
12/5/2016	3:56 PM	116.6665	116.67	116.63	116.63	287541
12/5/2016	3:57 PM	116.64	116.665	116.63	116.665	113620
12/5/2016	3:58 PM	116.6627	116.67	116.64	116.645	101580
12/5/2016	3:59 PM	116.67	116.69	116.66	116.665	391869
12/5/2016	4:00 PM	116.62	116.67	116.59	116.665	838921
12/6/2016	9:31 AM	116.85	116.88	116.76	116.88	160327
12/6/2016	9:32 AM	116.86	116.9	116.82	116.85	68840
12/6/2016	9:33 AM	116.77	116.92	116.76	116.88	83482
12/6/2016	9:34 AM	116.7	116.78	116.6754	116.77	73983
12/6/2016	9:35 AM	116.65	116.7	116.585	116.7	77200
12/6/2016	9:36 AM	116.59	116.69	116.57	116.65	54479
12/6/2016	9:37 AM	116.44	116.58	116.43	116.58	304467
12/6/2016	9:38 AM	116.52	116.52	116.39	116.4136	151746
12/6/2016	9:39 AM	116.55	116.57	116.49	116.51	63293
12/6/2016	9:40 AM	116.55	116.58	116.5	116.53	21580
12/6/2016	9:41 AM	116.55	116.58	116.52	116.54	39655
12/6/2016	9:42 AM	116.56	116.57	116.52	116.56	296070
12/6/2016	9:43 AM	116.61	116.61	116.52	116.55	50354
12/6/2016	9:44 AM	116.58	116.6178	116.55	116.6178	27449
12/6/2016	9:45 AM	116.62	116.68	116.55	116.58	106483
12/6/2016	9:46 AM	116.715	116.715	116.6	116.62	79961
12/6/2016	9:47 AM	116.64	116.705	116.64	116.7	35713
12/6/2016	9:48 AM	116.71	116.72	116.635	116.64	119259
12/6/2016	9:49 AM	116.72	116.7378	116.7	116.7025	49276
12/6/2016	9:50 AM	116.74	116.74	116.68	116.72	33733
12/6/2016	9:51 AM	116.83	116.84	116.747	116.7474	60765
12/6/2016	9:52 AM	116.87	116.89	116.83	116.83	85840
12/6/2016	9:53 AM	116.81	116.87	116.795	116.86	36369
12/6/2016	9:54 AM	116.83	116.86	116.81	116.81	31049
12/6/2016	9:55 AM	116.895	116.93	116.83	116.84	60548
12/6/2016	9:56 AM	116.76	116.9	116.76	116.8999	56651
12/6/2016	9:57 AM	116.85	116.8654	116.76	116.7761	78534
12/6/2016	9:58 AM	116.84	116.87	116.81	116.85	36793
12/6/2016	9:59 AM	116.88	116.9201	116.83	116.84	38815
12/6/2016	10:00 AM	116.905	116.92	116.89	116.89	24120
12/6/2016	10:01 AM	116.93	117.02	116.895	116.895	125177
12/6/2016	10:02 AM	116.97	117.01	116.9	116.94	59199
12/6/2016	10:03 AM	117.02	117.06	116.97	116.9799	84303
12/6/2016	10:04 AM	116.971	117.0374	116.97	117.03	29197
12/6/2016	10:05 AM	117	117.0099	116.97	116.98	38198
12/6/2016	10:06 AM	116.98	117.02	116.9359	116.99	54241
12/6/2016	10:07 AM	116.98	117.01	116.93	116.99	51817
12/6/2016	10:08 AM	117.05	117.05	116.96	116.98	18197
12/6/2016	10:09 AM	117.03	117.08	117	117.05	70142
12/6/2016	10:10 AM	116.94	117.03	116.92	117.03	73960
12/6/2016	10:11 AM	116.79	116.95	116.76	116.95	89412
12/6/2016	10:12 AM	116.73	116.81	116.69	116.81	93515
12/6/2016	10:13 AM	116.63	116.75	116.6	116.73	76698
12/6/2016	10:14 AM	116.715	116.72	116.62	116.63	68331
12/6/2016	10:15 AM	116.73	116.73	116.64	116.71	77785
12/6/2016	10:16 AM	116.71	116.745	116.65	116.74	68824
12/6/2016	10:17 AM	116.72	116.7698	116.71	116.74	31141
12/6/2016	10:18 AM	116.685	116.73	116.66	116.73	73459
12/6/2016	10:19 AM	116.67	116.68	116.6399	116.68	41750
12/6/2016	10:20 AM	116.67	116.7	116.64	116.68	32650
12/6/2016	10:21 AM	116.71	116.72	116.66	116.67	46934
12/6/2016	10:22 AM	116.7	116.71	116.66	116.71	18435
12/6/2016	10:23 AM	116.66	116.72	116.64	116.71	35583
12/6/2016	10:24 AM	116.71	116.71	116.64	116.64	32690
12/6/2016	10:25 AM	116.7	116.71	116.6764	116.7	51619
12/6/2016	10:26 AM	116.65	116.7	116.63	116.69	30509
12/6/2016	10:27 AM	116.68	116.7	116.63	116.6585	38417
12/6/2016	10:28 AM	116.61	116.68	116.61	116.67	39878
12/6/2016	10:29 AM	116.54	116.62	116.54	116.62	69060
12/6/2016	10:30 AM	116.56	116.57	116.522	116.549	28432
12/6/2016	10:31 AM	116.65	116.67	116.57	116.57	68019
12/6/2016	10:32 AM	116.7	116.72	116.64	116.64	25382
12/6/2016	10:33 AM	116.77	116.79	116.6989	116.71	82069
12/6/2016	10:34 AM	116.83	116.83	116.77	116.779	88808
12/6/2016	10:35 AM	116.84	116.87	116.83	116.83	57880
12/6/2016	10:36 AM	116.82	116.88	116.81	116.85	31543
12/6/2016	10:37 AM	116.7801	116.835	116.7801	116.8158	14955
12/6/2016	10:38 AM	116.82	116.82	116.75	116.78	10330
12/6/2016	10:39 AM	116.72	116.82	116.69	116.81	53514
12/6/2016	10:40 AM	116.73	116.77	116.7154	116.74	14849
12/6/2016	10:41 AM	116.79	116.8	116.735	116.74	39708
12/6/2016	10:42 AM	116.8	116.85	116.77	116.8	217427
12/6/2016	10:43 AM	116.8162	116.83	116.8	116.8	37091
12/6/2016	10:44 AM	116.771	116.82	116.77	116.81	27437
12/6/2016	10:45 AM	116.67	116.78	116.67	116.78	34897
12/6/2016	10:46 AM	116.7499	116.77	116.68	116.68	54533
12/6/2016	10:47 AM	116.74	116.78	116.73	116.75	25030
12/6/2016	10:48 AM	116.74	116.7482	116.69	116.74	43188
12/6/2016	10:49 AM	116.71	116.7456	116.71	116.739	10924
12/6/2016	10:50 AM	116.76	116.78	116.7	116.7	26787
12/6/2016	10:51 AM	116.74	116.77	116.74	116.76	13075
12/6/2016	10:52 AM	116.71	116.75	116.71	116.75	11418
12/6/2016	10:53 AM	116.73	116.7365	116.67	116.71	37093
12/6/2016	10:54 AM	116.78	116.8	116.73	116.73	18474
12/6/2016	10:55 AM	116.77	116.795	116.75	116.785	5432
12/6/2016	10:56 AM	116.72	116.78	116.72	116.78	10492
12/6/2016	10:57 AM	116.69	116.74	116.68	116.71	36367
12/6/2016	10:58 AM	116.73	116.74	116.6899	116.69	34513
12/6/2016	10:59 AM	116.73	116.74	116.71	116.731	41234
12/6/2016	11:00 AM	116.75	116.79	116.72	116.72	75853
12/6/2016	11:01 AM	116.75	116.76	116.71	116.75	51014
12/6/2016	11:02 AM	116.73	116.77	116.73	116.7465	10254
12/6/2016	11:03 AM	116.755	116.79	116.71	116.73	32416
12/6/2016	11:04 AM	116.68	116.75	116.6699	116.75	21550
12/6/2016	11:05 AM	116.68	116.705	116.65	116.67	43408
12/6/2016	11:06 AM	116.67	116.68	116.65	116.675	41847
12/6/2016	11:07 AM	116.625	116.68	116.62	116.67	19386
12/6/2016	11:08 AM	116.67	116.68	116.59	116.62	45855
12/6/2016	11:09 AM	116.67	116.7	116.65	116.67	16673
12/6/2016	11:10 AM	116.67	116.69	116.65	116.669	18868
12/6/2016	11:11 AM	116.65	116.67	116.64	116.66	13772
12/6/2016	11:12 AM	116.62	116.6666	116.61	116.6666	16426
12/6/2016	11:13 AM	116.61	116.63	116.61	116.62	21436
12/6/2016	11:14 AM	116.5963	116.61	116.57	116.601	58937
12/6/2016	11:15 AM	116.63	116.64	116.59	116.59	21074
12/6/2016	11:16 AM	116.63	116.67	116.63	116.63	18699
12/6/2016	11:17 AM	116.6	116.65	116.59	116.63	47927
12/6/2016	11:18 AM	116.63	116.6301	116.6	116.6	23285
12/6/2016	11:19 AM	116.6355	116.6355	116.6	116.62	7587
12/6/2016	11:20 AM	116.6	116.63	116.58	116.63	57823
12/6/2016	11:21 AM	116.6099	116.62	116.58	116.6	12556
12/6/2016	11:22 AM	116.6157	116.6238	116.59	116.601	11328
12/6/2016	11:23 AM	116.65	116.655	116.6	116.61	19830
12/6/2016	11:24 AM	116.6862	116.6862	116.64	116.65	25366
12/6/2016	11:25 AM	116.68	116.701	116.68	116.68	10289
12/6/2016	11:26 AM	116.68	116.685	116.64	116.685	28752
12/6/2016	11:27 AM	116.65	116.685	116.65	116.685	22037
12/6/2016	11:28 AM	116.63	116.67	116.61	116.65	30152
12/6/2016	11:29 AM	116.67	116.679	116.63	116.64	9252
12/6/2016	11:30 AM	116.65	116.66	116.63	116.66	6798
12/6/2016	11:31 AM	116.5907	116.665	116.586	116.66	17813
12/6/2016	11:32 AM	116.62	116.64	116.61	116.62	22103
12/6/2016	11:33 AM	116.6	116.63	116.59	116.63	14725
12/6/2016	11:34 AM	116.6	116.61	116.5859	116.6	12579
12/6/2016	11:35 AM	116.6	116.64	116.6	116.6	29701
12/6/2016	11:36 AM	116.56	116.6	116.55	116.6	17519
12/6/2016	11:37 AM	116.5664	116.5865	116.54	116.551	34703
12/6/2016	11:38 AM	116.4978	116.565	116.49	116.5638	45314
12/6/2016	11:39 AM	116.47	116.5	116.45	116.49	36750
12/6/2016	11:40 AM	116.52	116.52	116.46	116.479	18982
12/6/2016	11:41 AM	116.51	116.5331	116.51	116.52	29345
12/6/2016	11:42 AM	116.5223	116.53	116.5	116.52	31073
12/6/2016	11:43 AM	116.5	116.521	116.5	116.52	8373
12/6/2016	11:44 AM	116.51	116.51	116.5	116.5061	8509
12/6/2016	11:45 AM	116.47	116.51	116.47	116.51	18424
12/6/2016	11:46 AM	116.46	116.48	116.45	116.47	81371
12/6/2016	11:47 AM	116.44	116.4799	116.43	116.46	39736
12/6/2016	11:48 AM	116.44	116.44	116.39	116.44	39716
12/6/2016	11:49 AM	116.435	116.45	116.42	116.4435	10171
12/6/2016	11:50 AM	116.46	116.49	116.439	116.439	67044
12/6/2016	11:51 AM	116.49	116.49	116.45	116.46	23298
12/6/2016	11:52 AM	116.4977	116.53	116.49	116.49	41040
12/6/2016	11:53 AM	116.5265	116.5265	116.49	116.4968	6806
12/6/2016	11:54 AM	116.53	116.55	116.52	116.5331	37419
12/6/2016	11:55 AM	116.53	116.55	116.53	116.55	13408
12/6/2016	11:56 AM	116.53	116.53	116.51	116.525	5144
12/6/2016	11:57 AM	116.5956	116.6	116.529	116.53	29360
12/6/2016	11:58 AM	116.59	116.59	116.57	116.585	37834
12/6/2016	11:59 AM	116.5872	116.6	116.58	116.59	21159
12/6/2016	12:00 PM	116.59	116.6	116.57	116.59	8366
12/6/2016	12:01 PM	116.54	116.6	116.54	116.59	29587
12/6/2016	12:02 PM	116.57	116.57	116.55	116.55	8044
12/6/2016	12:03 PM	116.545	116.58	116.54	116.5665	25793
12/6/2016	12:04 PM	116.6	116.6173	116.54	116.54	11341
12/6/2016	12:05 PM	116.57	116.615	116.57	116.6	20077
12/6/2016	12:06 PM	116.61	116.62	116.58	116.58	8041
12/6/2016	12:07 PM	116.618	116.62	116.59	116.61	11440
12/6/2016	12:08 PM	116.65	116.68	116.62	116.62	45668
12/6/2016	12:09 PM	116.6	116.63	116.59	116.63	9147
12/6/2016	12:10 PM	116.6	116.6162	116.59	116.6	31117
12/6/2016	12:11 PM	116.6	116.61	116.5835	116.5835	12020
12/6/2016	12:12 PM	116.59	116.6043	116.57	116.6	29865
12/6/2016	12:13 PM	116.57	116.61	116.57	116.6	61519
12/6/2016	12:14 PM	116.62	116.63	116.56	116.58	40631
12/6/2016	12:15 PM	116.65	116.65	116.59	116.605	19626
12/6/2016	12:16 PM	116.61	116.64	116.5935	116.6381	17893
12/6/2016	12:17 PM	116.58	116.61	116.58	116.61	20027
12/6/2016	12:18 PM	116.57	116.59	116.57	116.57	8856
12/6/2016	12:19 PM	116.57	116.585	116.56	116.57	34761
12/6/2016	12:20 PM	116.58	116.59	116.56	116.58	21400
12/6/2016	12:21 PM	116.5899	116.6	116.5701	116.58	8835
12/6/2016	12:22 PM	116.57	116.5861	116.55	116.5861	27442
12/6/2016	12:23 PM	116.585	116.61	116.58	116.585	11105
12/6/2016	12:24 PM	116.62	116.631	116.57	116.59	38592
12/6/2016	12:25 PM	116.66	116.67	116.6	116.62	43558
12/6/2016	12:26 PM	116.6568	116.66	116.62	116.66	15240
12/6/2016	12:27 PM	116.641	116.649	116.62	116.645	17454
12/6/2016	12:28 PM	116.64	116.66	116.64	116.64	13633
12/6/2016	12:29 PM	116.63	116.66	116.63	116.639	12677
12/6/2016	12:30 PM	116.62	116.63	116.61	116.63	8966
12/6/2016	12:31 PM	116.62	116.64	116.61	116.62	5011
12/6/2016	12:32 PM	116.635	116.64	116.62	116.63	15135
12/6/2016	12:33 PM	116.65	116.65	116.62	116.635	11571
12/6/2016	12:34 PM	116.67	116.69	116.65	116.65	69234
12/6/2016	12:35 PM	116.65	116.675	116.65	116.675	38017
12/6/2016	12:36 PM	116.67	116.69	116.65	116.655	29770
12/6/2016	12:37 PM	116.71	116.71	116.679	116.679	39826
12/6/2016	12:38 PM	116.715	116.7169	116.7	116.705	11050
12/6/2016	12:39 PM	116.7	116.73	116.695	116.72	22777
12/6/2016	12:40 PM	116.63	116.7	116.63	116.695	27765
12/6/2016	12:41 PM	116.63	116.65	116.63	116.64	12651
12/6/2016	12:42 PM	116.6275	116.64	116.62	116.63	15886
12/6/2016	12:43 PM	116.635	116.635	116.6	116.6215	25381
12/6/2016	12:44 PM	116.63	116.63	116.61	116.63	15986
12/6/2016	12:45 PM	116.63	116.64	116.621	116.635	3305
12/6/2016	12:46 PM	116.61	116.633	116.6	116.633	10570
12/6/2016	12:47 PM	116.59	116.62	116.58	116.61	9605
12/6/2016	12:48 PM	116.61	116.61	116.59	116.6	9861
12/6/2016	12:49 PM	116.57	116.62	116.57	116.615	23437
12/6/2016	12:50 PM	116.535	116.575	116.53	116.575	33717
12/6/2016	12:51 PM	116.51	116.53	116.5	116.525	31607
12/6/2016	12:52 PM	116.53	116.54	116.51	116.51	29113
12/6/2016	12:53 PM	116.53	116.54	116.51	116.54	3582
12/6/2016	12:54 PM	116.5134	116.53	116.5134	116.52	3950
12/6/2016	12:55 PM	116.52	116.52	116.5	116.52	8303
12/6/2016	12:56 PM	116.53	116.55	116.511	116.52	32545
12/6/2016	12:57 PM	116.53	116.565	116.52	116.53	15018
12/6/2016	12:58 PM	116.51	116.53	116.5	116.525	38626
12/6/2016	12:59 PM	116.54	116.55	116.512	116.5171	39135
12/6/2016	1:00 PM	116.53	116.55	116.52	116.545	20456
12/6/2016	1:01 PM	116.54	116.55	116.52	116.53	20975
12/6/2016	1:02 PM	116.52	116.55	116.52	116.54	11434
12/6/2016	1:03 PM	116.59	116.59	116.5201	116.5201	18479
12/6/2016	1:04 PM	116.59	116.64	116.58	116.5962	18742
12/6/2016	1:05 PM	116.59	116.6	116.58	116.589	9125
12/6/2016	1:06 PM	116.57	116.6	116.535	116.6	14149
12/6/2016	1:07 PM	116.57	116.59	116.55	116.57	13759
12/6/2016	1:08 PM	116.59	116.61	116.5643	116.5643	30192
12/6/2016	1:09 PM	116.6	116.62	116.58	116.5986	5821
12/6/2016	1:10 PM	116.59	116.61	116.59	116.6064	3182
12/6/2016	1:11 PM	116.601	116.61	116.58	116.58	16418
12/6/2016	1:12 PM	116.63	116.64	116.61	116.61	3849
12/6/2016	1:13 PM	116.61	116.64	116.6	116.63	8132
12/6/2016	1:14 PM	116.57	116.61	116.57	116.61	6546
12/6/2016	1:15 PM	116.6	116.6	116.56	116.5758	15101
12/6/2016	1:16 PM	116.59	116.59	116.57	116.59	7514
12/6/2016	1:17 PM	116.59	116.6	116.57	116.57	8958
12/6/2016	1:18 PM	116.64	116.64	116.6	116.6	10119
12/6/2016	1:19 PM	116.62	116.65	116.61	116.64	6185
12/6/2016	1:20 PM	116.6	116.62	116.6	116.62	7958
12/6/2016	1:21 PM	116.58	116.6	116.56	116.6	24937
12/6/2016	1:22 PM	116.555	116.57	116.53	116.57	9622
12/6/2016	1:23 PM	116.55	116.58	116.55	116.57	2602
12/6/2016	1:24 PM	116.53	116.55	116.53	116.54	4120
12/6/2016	1:25 PM	116.55	116.55	116.53	116.54	20557
12/6/2016	1:26 PM	116.5401	116.56	116.54	116.55	4639
12/6/2016	1:27 PM	116.5239	116.54	116.52	116.54	9300
12/6/2016	1:28 PM	116.5457	116.56	116.525	116.53	10284
12/6/2016	1:29 PM	116.558	116.56	116.53	116.54	14200
12/6/2016	1:30 PM	116.54	116.56	116.5325	116.56	16920
12/6/2016	1:31 PM	116.55	116.55	116.53	116.535	17212
12/6/2016	1:32 PM	116.53	116.56	116.53	116.56	14011
12/6/2016	1:33 PM	116.57	116.59	116.55	116.55	10333
12/6/2016	1:34 PM	116.54	116.58	116.54	116.57	4581
12/6/2016	1:35 PM	116.54	116.55	116.53	116.54	9378
12/6/2016	1:36 PM	116.52	116.54	116.51	116.52	3905
12/6/2016	1:37 PM	116.51	116.539	116.51	116.52	11158
12/6/2016	1:38 PM	116.53	116.535	116.505	116.5064	18315
12/6/2016	1:39 PM	116.53	116.55	116.52	116.53	25660
12/6/2016	1:40 PM	116.52	116.54	116.51	116.53	6217
12/6/2016	1:41 PM	116.56	116.57	116.52	116.52	5100
12/6/2016	1:42 PM	116.57	116.58	116.5564	116.56	13917
12/6/2016	1:43 PM	116.575	116.585	116.561	116.57	12457
12/6/2016	1:44 PM	116.595	116.6	116.56	116.5708	33321
12/6/2016	1:45 PM	116.615	116.62	116.595	116.595	25836
12/6/2016	1:46 PM	116.6225	116.63	116.6	116.61	19715
12/6/2016	1:47 PM	116.67	116.69	116.64	116.64	28065
12/6/2016	1:48 PM	116.7	116.7	116.65	116.67	29741
12/6/2016	1:49 PM	116.71	116.72	116.7	116.71	55085
12/6/2016	1:50 PM	116.67	116.71	116.67	116.71	17589
12/6/2016	1:51 PM	116.69	116.7	116.67	116.67	11919
12/6/2016	1:52 PM	116.72	116.73	116.69	116.69	10740
12/6/2016	1:53 PM	116.7	116.72	116.7	116.72	22792
12/6/2016	1:54 PM	116.65	116.6999	116.64	116.69	21989
12/6/2016	1:55 PM	116.641	116.66	116.6301	116.65	10560
12/6/2016	1:56 PM	116.67	116.68	116.64	116.64	17017
12/6/2016	1:57 PM	116.7	116.71	116.67	116.67	22054
12/6/2016	1:58 PM	116.68	116.715	116.68	116.695	39386
12/6/2016	1:59 PM	116.68	116.695	116.68	116.68	16015
12/6/2016	2:00 PM	116.696	116.698	116.68	116.68	8712
12/6/2016	2:01 PM	116.71	116.72	116.7	116.7	18425
12/6/2016	2:02 PM	116.67	116.715	116.66	116.71	22098
12/6/2016	2:03 PM	116.67	116.6888	116.67	116.67	12955
12/6/2016	2:04 PM	116.67	116.68	116.65	116.67	8143
12/6/2016	2:05 PM	116.709	116.709	116.65	116.67	7442
12/6/2016	2:06 PM	116.73	116.74	116.71	116.71	17640
12/6/2016	2:07 PM	116.7	116.731	116.7	116.731	43043
12/6/2016	2:08 PM	116.73	116.74	116.69	116.7	52939
12/6/2016	2:09 PM	116.7	116.75	116.7	116.73	9772
12/6/2016	2:10 PM	116.69	116.71	116.68	116.71	53747
12/6/2016	2:11 PM	116.72	116.72	116.68	116.6851	10162
12/6/2016	2:12 PM	116.74	116.75	116.7246	116.7246	14025
12/6/2016	2:13 PM	116.75	116.77	116.73	116.74	15254
12/6/2016	2:14 PM	116.75	116.765	116.736	116.76	28507
12/6/2016	2:15 PM	116.745	116.77	116.74	116.754	37369
12/6/2016	2:16 PM	116.75	116.765	116.74	116.745	23873
12/6/2016	2:17 PM	116.74	116.76	116.74	116.74	11823
12/6/2016	2:18 PM	116.7	116.74	116.7	116.74	9099
12/6/2016	2:19 PM	116.67	116.71	116.66	116.7	23019
12/6/2016	2:20 PM	116.67	116.68	116.66	116.66	6590
12/6/2016	2:21 PM	116.67	116.68	116.66	116.67	7610
12/6/2016	2:22 PM	116.6786	116.7	116.66	116.68	25256
12/6/2016	2:23 PM	116.71	116.71	116.67	116.68	12958
12/6/2016	2:24 PM	116.7	116.71	116.69	116.7	6902
12/6/2016	2:25 PM	116.73	116.73	116.67	116.69	10801
12/6/2016	2:26 PM	116.75	116.75	116.73	116.73	4040
12/6/2016	2:27 PM	116.759	116.76	116.73	116.74	6744
12/6/2016	2:28 PM	116.73	116.76	116.73	116.755	38511
12/6/2016	2:29 PM	116.78	116.8	116.73	116.73	24879
12/6/2016	2:30 PM	116.7501	116.79	116.75	116.781	9231
12/6/2016	2:31 PM	116.79	116.79	116.75	116.76	37303
12/6/2016	2:32 PM	116.79	116.81	116.77	116.79	26307
12/6/2016	2:33 PM	116.7862	116.8	116.77	116.79	27026
12/6/2016	2:34 PM	116.7701	116.7875	116.77	116.7875	15118
12/6/2016	2:35 PM	116.74	116.78	116.74	116.77	25287
12/6/2016	2:36 PM	116.76	116.77	116.74	116.74	14289
12/6/2016	2:37 PM	116.761	116.77	116.75	116.76	34810
12/6/2016	2:38 PM	116.79	116.8001	116.76	116.76	17208
12/6/2016	2:39 PM	116.8	116.815	116.8	116.8	34401
12/6/2016	2:40 PM	116.825	116.825	116.795	116.81	21824
12/6/2016	2:41 PM	116.82	116.84	116.81	116.83	12538
12/6/2016	2:42 PM	116.8399	116.85	116.82	116.82	14125
12/6/2016	2:43 PM	116.84	116.85	116.83	116.84	7630
12/6/2016	2:44 PM	116.85	116.85	116.83	116.84	11934
12/6/2016	2:45 PM	116.86	116.86	116.83	116.84	46143
12/6/2016	2:46 PM	116.84	116.8565	116.835	116.85	6953
12/6/2016	2:47 PM	116.84	116.8699	116.84	116.85	25379
12/6/2016	2:48 PM	116.8359	116.84	116.82	116.84	16197
12/6/2016	2:49 PM	116.82	116.83	116.81	116.829	9873
12/6/2016	2:50 PM	116.83	116.83	116.82	116.82	6974
12/6/2016	2:51 PM	116.815	116.83	116.8	116.83	13664
12/6/2016	2:52 PM	116.825	116.83	116.81	116.82	3759
12/6/2016	2:53 PM	116.83	116.83	116.81	116.821	12992
12/6/2016	2:54 PM	116.84	116.84	116.82	116.8335	8818
12/6/2016	2:55 PM	116.85	116.8511	116.83	116.84	25133
12/6/2016	2:56 PM	116.84	116.856	116.83	116.856	17441
12/6/2016	2:57 PM	116.81	116.845	116.81	116.839	17821
12/6/2016	2:58 PM	116.82	116.83	116.81	116.81	14352
12/6/2016	2:59 PM	116.83	116.85	116.82	116.82	25606
12/6/2016	3:00 PM	116.85	116.85	116.82	116.84	17013
12/6/2016	3:01 PM	116.86	116.87	116.8485	116.85	119066
12/6/2016	3:02 PM	116.85	116.875	116.85	116.86	36757
12/6/2016	3:03 PM	116.88	116.88	116.84	116.85	23762
12/6/2016	3:04 PM	116.85	116.8751	116.8301	116.87	20766
12/6/2016	3:05 PM	116.82	116.86	116.82	116.86	17782
12/6/2016	3:06 PM	116.81	116.82	116.8	116.82	24400
12/6/2016	3:07 PM	116.79	116.805	116.77	116.805	21402
12/6/2016	3:08 PM	116.8	116.8	116.78	116.79	24809
12/6/2016	3:09 PM	116.7799	116.8034	116.77	116.799	18345
12/6/2016	3:10 PM	116.75	116.77	116.74	116.77	31845
12/6/2016	3:11 PM	116.72	116.75	116.71	116.75	13294
12/6/2016	3:12 PM	116.72	116.74	116.71	116.72	13079
12/6/2016	3:13 PM	116.69	116.73	116.68	116.73	18941
12/6/2016	3:14 PM	116.67	116.69	116.66	116.6899	53331
12/6/2016	3:15 PM	116.68	116.68	116.6601	116.6601	18050
12/6/2016	3:16 PM	116.68	116.7136	116.68	116.689	27764
12/6/2016	3:17 PM	116.7	116.72	116.68	116.685	33632
12/6/2016	3:18 PM	116.7	116.7	116.68	116.7	12381
12/6/2016	3:19 PM	116.7	116.71	116.69	116.692	50403
12/6/2016	3:20 PM	116.71	116.73	116.7	116.7075	35801
12/6/2016	3:21 PM	116.73	116.73	116.7	116.72	20474
12/6/2016	3:22 PM	116.7136	116.725	116.7	116.725	12538
12/6/2016	3:23 PM	116.7	116.72	116.69	116.72	21471
12/6/2016	3:24 PM	116.71	116.72	116.695	116.7	10099
12/6/2016	3:25 PM	116.7	116.71	116.69	116.71	10656
12/6/2016	3:26 PM	116.68	116.69	116.67	116.69	18298
12/6/2016	3:27 PM	116.665	116.68	116.64	116.68	47376
12/6/2016	3:28 PM	116.68	116.68	116.64	116.665	35575
12/6/2016	3:29 PM	116.67	116.7	116.66	116.68	23844
12/6/2016	3:30 PM	116.66	116.67	116.63	116.66	27756
12/6/2016	3:31 PM	116.685	116.695	116.66	116.66	37884
12/6/2016	3:32 PM	116.715	116.72	116.69	116.69	48677
12/6/2016	3:33 PM	116.7001	116.72	116.7	116.71	49191
12/6/2016	3:34 PM	116.7	116.71	116.69	116.7	19804
12/6/2016	3:35 PM	116.72	116.7262	116.67	116.6964	61890
12/6/2016	3:36 PM	116.725	116.74	116.7137	116.72	29306
12/6/2016	3:37 PM	116.73	116.74	116.69	116.725	51344
12/6/2016	3:38 PM	116.74	116.75	116.72	116.735	58952
12/6/2016	3:39 PM	116.735	116.74	116.71	116.73	38889
12/6/2016	3:40 PM	116.72	116.74	116.71	116.735	37219
12/6/2016	3:41 PM	116.7301	116.74	116.705	116.7235	43510
12/6/2016	3:42 PM	116.75	116.75	116.73	116.73	22421
12/6/2016	3:43 PM	116.73	116.75	116.72	116.75	59767
12/6/2016	3:44 PM	116.76	116.77	116.725	116.73	60504
12/6/2016	3:45 PM	116.73	116.765	116.73	116.76	33236
12/6/2016	3:46 PM	116.755	116.755	116.72	116.73	35176
12/6/2016	3:47 PM	116.78	116.78	116.7435	116.755	87608
12/6/2016	3:48 PM	116.79	116.81	116.77	116.78	150634
12/6/2016	3:49 PM	116.795	116.805	116.79	116.79	58520
12/6/2016	3:50 PM	116.78	116.8	116.77	116.79	50210
12/6/2016	3:51 PM	116.79	116.79	116.76	116.775	94694
12/6/2016	3:52 PM	116.8	116.81	116.77	116.785	112500
12/6/2016	3:53 PM	116.8	116.81	116.78	116.79	73805
12/6/2016	3:54 PM	116.85	116.86	116.78	116.79	198585
12/6/2016	3:55 PM	116.86	116.865	116.845	116.8575	97115
12/6/2016	3:56 PM	116.835	116.86	116.82	116.855	208630
12/6/2016	3:57 PM	116.87	116.88	116.83	116.83	96801
12/6/2016	3:58 PM	116.88	116.89	116.86	116.869	168355
12/6/2016	3:59 PM	116.885	116.91	116.86	116.88	138103
12/6/2016	4:00 PM	116.87	116.9	116.81	116.881	981782
12/7/2016	9:31 AM	116.52	116.66	116.51	116.62	123740
12/7/2016	9:32 AM	116.63	116.63	116.52	116.52	70816
12/7/2016	9:33 AM	116.68	116.71	116.63	116.65	62131
12/7/2016	9:34 AM	116.66	116.7058	116.6599	116.7	34445
12/7/2016	9:35 AM	116.72	116.73	116.67	116.67	52332
12/7/2016	9:36 AM	116.69	116.725	116.68	116.725	47316
12/7/2016	9:37 AM	116.65	116.69	116.64	116.69	31487
12/7/2016	9:38 AM	116.67	116.67	116.61	116.65	17433
12/7/2016	9:39 AM	116.75	116.76	116.67	116.67	72419
12/7/2016	9:40 AM	116.7505	116.79	116.74	116.75	68415
12/7/2016	9:41 AM	116.6	116.76	116.545	116.76	208395
12/7/2016	9:42 AM	116.63	116.71	116.59	116.59	51028
12/7/2016	9:43 AM	116.62	116.6543	116.555	116.64	63052
12/7/2016	9:44 AM	116.63	116.7	116.63	116.64	40594
12/7/2016	9:45 AM	116.68	116.69	116.57	116.61	58464
12/7/2016	9:46 AM	116.639	116.7	116.59	116.69	27396
12/7/2016	9:47 AM	116.59	116.65	116.58	116.61	59021
12/7/2016	9:48 AM	116.61	116.619	116.54	116.59	90106
12/7/2016	9:49 AM	116.49	116.61	116.48	116.61	77550
12/7/2016	9:50 AM	116.5	116.53	116.44	116.5	86318
12/7/2016	9:51 AM	116.43	116.5	116.42	116.5	99000
12/7/2016	9:52 AM	116.4	116.44	116.36	116.42	69009
12/7/2016	9:53 AM	116.3979	116.43	116.38	116.405	70521
12/7/2016	9:54 AM	116.43	116.45	116.39	116.39	106759
12/7/2016	9:55 AM	116.395	116.438	116.325	116.438	95775
12/7/2016	9:56 AM	116.36	116.41	116.34	116.4	45231
12/7/2016	9:57 AM	116.37	116.37	116.33	116.3695	64278
12/7/2016	9:58 AM	116.38	116.385	116.34	116.37	78026
12/7/2016	9:59 AM	116.3881	116.3881	116.35	116.37	64527
12/7/2016	10:00 AM	116.3	116.43	116.2919	116.39	79344
12/7/2016	10:01 AM	116.39	116.41	116.3	116.3043	83391
12/7/2016	10:02 AM	116.37	116.39	116.35	116.39	20505
12/7/2016	10:03 AM	116.4	116.4	116.35	116.37	26164
12/7/2016	10:04 AM	116.4	116.44	116.381	116.42	34903
12/7/2016	10:05 AM	116.42	116.42	116.37	116.39	13979
12/7/2016	10:06 AM	116.5	116.5	116.42	116.43	39440
12/7/2016	10:07 AM	116.47	116.5	116.47	116.49	30672
12/7/2016	10:08 AM	116.47	116.49	116.47	116.48	13467
12/7/2016	10:09 AM	116.55	116.56	116.47	116.47	53077
12/7/2016	10:10 AM	116.58	116.6093	116.52	116.54	41126
12/7/2016	10:11 AM	116.58	116.62	116.55	116.61	21864
12/7/2016	10:12 AM	116.65	116.65	116.59	116.59	33678
12/7/2016	10:13 AM	116.69	116.692	116.64	116.645	20867
12/7/2016	10:14 AM	116.682	116.735	116.682	116.69	124955
12/7/2016	10:15 AM	116.72	116.74	116.68	116.68	59598
12/7/2016	10:16 AM	116.7837	116.8	116.719	116.719	164512
12/7/2016	10:17 AM	116.77	116.81	116.761	116.78	55779
12/7/2016	10:18 AM	116.74	116.78	116.72	116.77	109425
12/7/2016	10:19 AM	116.78	116.8	116.72	116.74	63866
12/7/2016	10:20 AM	116.78	116.81	116.76	116.7969	48772
12/7/2016	10:21 AM	116.83	116.87	116.78	116.78	63269
12/7/2016	10:22 AM	116.83	116.84	116.805	116.82	39172
12/7/2016	10:23 AM	116.83	116.84	116.801	116.82	14189
12/7/2016	10:24 AM	116.83	116.85	116.8	116.8312	18768
12/7/2016	10:25 AM	116.82	116.84	116.8	116.835	18283
12/7/2016	10:26 AM	116.78	116.8362	116.77	116.83	10919
12/7/2016	10:27 AM	116.76	116.78	116.75	116.77	64684
12/7/2016	10:28 AM	116.8	116.81	116.77	116.77	9931
12/7/2016	10:29 AM	116.82	116.83	116.75	116.79	40535
12/7/2016	10:30 AM	116.8	116.82	116.8	116.81	17837
12/7/2016	10:31 AM	116.8208	116.85	116.8	116.8	23071
12/7/2016	10:32 AM	116.718	116.8466	116.718	116.8407	63743
12/7/2016	10:33 AM	116.78	116.78	116.711	116.711	13961
12/7/2016	10:34 AM	116.75	116.78	116.74	116.775	17091
12/7/2016	10:35 AM	116.698	116.75	116.68	116.75	42460
12/7/2016	10:36 AM	116.7039	116.71	116.68	116.6967	15774
12/7/2016	10:37 AM	116.685	116.71	116.67	116.71	9023
12/7/2016	10:38 AM	116.7	116.73	116.675	116.6866	64042
12/7/2016	10:39 AM	116.66	116.7	116.64	116.7	71774
12/7/2016	10:40 AM	116.68	116.68	116.63	116.65	42411
12/7/2016	10:41 AM	116.7	116.71	116.66	116.68	15049
12/7/2016	10:42 AM	116.71	116.72	116.69	116.71	18467
12/7/2016	10:43 AM	116.74	116.7591	116.681	116.7	12829
12/7/2016	10:44 AM	116.8	116.82	116.74	116.74	46021
12/7/2016	10:45 AM	116.9	116.9	116.81	116.82	84449
12/7/2016	10:46 AM	116.88	116.92	116.87	116.9	55052
12/7/2016	10:47 AM	116.93	116.93	116.8715	116.89	45429
12/7/2016	10:48 AM	116.915	116.955	116.91	116.93	34282
12/7/2016	10:49 AM	116.92	116.93	116.885	116.915	26527
12/7/2016	10:50 AM	116.95	116.99	116.92	116.92	61954
12/7/2016	10:51 AM	116.96	116.96	116.95	116.95	8040
12/7/2016	10:52 AM	116.95	116.965	116.9486	116.96	16321
12/7/2016	10:53 AM	116.94	116.95	116.92	116.95	29404
12/7/2016	10:54 AM	116.943	116.95	116.92	116.94	8993
12/7/2016	10:55 AM	116.95	116.99	116.94	116.94	40772
12/7/2016	10:56 AM	116.94	116.96	116.92	116.95	15195
12/7/2016	10:57 AM	116.96	116.96	116.94	116.94	24783
12/7/2016	10:58 AM	116.92	116.9699	116.92	116.9539	36701
12/7/2016	10:59 AM	116.8793	116.94	116.86	116.93	31299
12/7/2016	11:00 AM	116.9	116.91	116.861	116.88	18190
12/7/2016	11:01 AM	116.95	116.97	116.88	116.89	26715
12/7/2016	11:02 AM	116.92	117	116.91	116.96	37039
12/7/2016	11:03 AM	116.94	116.9501	116.92	116.92	18076
12/7/2016	11:04 AM	116.91	116.945	116.89	116.94	17880
12/7/2016	11:05 AM	116.86	116.91	116.85	116.91	17758
12/7/2016	11:06 AM	116.88	116.88	116.85	116.85	14729
12/7/2016	11:07 AM	116.86	116.89	116.85	116.8899	9341
12/7/2016	11:08 AM	116.83	116.865	116.83	116.86	41413
12/7/2016	11:09 AM	116.845	116.8485	116.83	116.8301	3126
12/7/2016	11:10 AM	116.82	116.8495	116.8	116.84	20917
12/7/2016	11:11 AM	116.86	116.86	116.83	116.83	7074
12/7/2016	11:12 AM	116.815	116.85	116.81	116.85	23033
12/7/2016	11:13 AM	116.83	116.86	116.81	116.815	22189
12/7/2016	11:14 AM	116.755	116.83	116.73	116.83	49305
12/7/2016	11:15 AM	116.74	116.77	116.73	116.76	18203
12/7/2016	11:16 AM	116.78	116.78	116.73	116.74	67689
12/7/2016	11:17 AM	116.79	116.81	116.78	116.78	24699
12/7/2016	11:18 AM	116.74	116.79	116.74	116.78	18087
12/7/2016	11:19 AM	116.78	116.78	116.73	116.74	5103
12/7/2016	11:20 AM	116.789	116.79	116.77	116.78	11639
12/7/2016	11:21 AM	116.73	116.7839	116.71	116.78	25246
12/7/2016	11:22 AM	116.755	116.755	116.73	116.73	6273
12/7/2016	11:23 AM	116.759	116.78	116.74	116.77	16574
12/7/2016	11:24 AM	116.73	116.75	116.72	116.75	10806
12/7/2016	11:25 AM	116.66	116.73	116.65	116.73	40125
12/7/2016	11:26 AM	116.68	116.71	116.65	116.66	24760
12/7/2016	11:27 AM	116.69	116.7	116.67	116.68	12634
12/7/2016	11:28 AM	116.71	116.7261	116.68	116.69	14084
12/7/2016	11:29 AM	116.73	116.735	116.7	116.72	108918
12/7/2016	11:30 AM	116.72	116.765	116.72	116.74	36122
12/7/2016	11:31 AM	116.75	116.75	116.72	116.725	9180
12/7/2016	11:32 AM	116.7666	116.789	116.74	116.75	24945
12/7/2016	11:33 AM	116.74	116.76	116.72	116.76	38271
12/7/2016	11:34 AM	116.81	116.82	116.76	116.76	19536
12/7/2016	11:35 AM	116.77	116.81	116.77	116.8	24649
12/7/2016	11:36 AM	116.78	116.795	116.77	116.775	19673
12/7/2016	11:37 AM	116.82	116.83	116.77	116.78	66862
12/7/2016	11:38 AM	116.83	116.83	116.79	116.82	4100
12/7/2016	11:39 AM	116.84	116.879	116.83	116.839	54444
12/7/2016	11:40 AM	116.81	116.84	116.81	116.83	24965
12/7/2016	11:41 AM	116.83	116.84	116.815	116.82	5363
12/7/2016	11:42 AM	116.85	116.86	116.8363	116.84	10903
12/7/2016	11:43 AM	116.84	116.856	116.84	116.8501	12166
12/7/2016	11:44 AM	116.85	116.87	116.84	116.859	18726
12/7/2016	11:45 AM	116.87	116.89	116.85	116.855	17523
12/7/2016	11:46 AM	116.85	116.88	116.85	116.87	58023
12/7/2016	11:47 AM	116.87	116.87	116.855	116.86	23939
12/7/2016	11:48 AM	116.84	116.88	116.84	116.875	17948
12/7/2016	11:49 AM	116.83	116.85	116.82	116.84	22876
12/7/2016	11:50 AM	116.83	116.86	116.83	116.84	17637
12/7/2016	11:51 AM	116.795	116.83	116.79	116.83	13438
12/7/2016	11:52 AM	116.785	116.79	116.77	116.79	26981
12/7/2016	11:53 AM	116.79	116.8	116.75	116.78	39843
12/7/2016	11:54 AM	116.8	116.8	116.79	116.79	31445
12/7/2016	11:55 AM	116.85	116.8556	116.81	116.81	45553
12/7/2016	11:56 AM	116.88	116.9	116.85	116.86	18904
12/7/2016	11:57 AM	116.87	116.89	116.86	116.88	57907
12/7/2016	11:58 AM	116.89	116.9	116.87	116.88	10245
12/7/2016	11:59 AM	116.93	116.959	116.8865	116.89	20687
12/7/2016	12:00 PM	116.9908	117.01	116.9266	116.93	34573
12/7/2016	12:01 PM	117.0938	117.1	117.01	117.01	89279
12/7/2016	12:02 PM	117.01	117.09	117.01	117.09	72248
12/7/2016	12:03 PM	117.007	117.03	116.96	117.02	86427
12/7/2016	12:04 PM	116.99	117.0039	116.97	117.001	12250
12/7/2016	12:05 PM	116.97	116.99	116.9601	116.99	7271
12/7/2016	12:06 PM	117.01	117.0199	116.975	116.98	17084
12/7/2016	12:07 PM	117	117.0138	117	117.01	24145
12/7/2016	12:08 PM	117.01	117.03	117	117.01	22009
12/7/2016	12:09 PM	117	117.01	116.97	117.01	49703
12/7/2016	12:10 PM	116.98	117.01	116.98	117.006	17435
12/7/2016	12:11 PM	117.01	117.01	116.98	116.988	14404
12/7/2016	12:12 PM	116.99	117.01	116.98	117.01	16017
12/7/2016	12:13 PM	116.97	116.99	116.97	116.99	20982
12/7/2016	12:14 PM	116.98	117	116.97	116.975	17852
12/7/2016	12:15 PM	116.975	116.979	116.93	116.97	19056
12/7/2016	12:16 PM	116.98	116.99	116.98	116.98	17333
12/7/2016	12:17 PM	117.02	117.02	116.96	116.98	56976
12/7/2016	12:18 PM	117.015	117.02	117	117.01	27796
12/7/2016	12:19 PM	117.01	117.039	117	117.011	15318
12/7/2016	12:20 PM	117.0208	117.04	117.02	117.02	8539
12/7/2016	12:21 PM	117	117.02	116.99	117.02	19222
12/7/2016	12:22 PM	117	117.01	116.99	117	12670
12/7/2016	12:23 PM	116.99	117.0099	116.99	117	11241
12/7/2016	12:24 PM	116.95	117	116.95	116.99	26569
12/7/2016	12:25 PM	116.99	116.99	116.96	116.96	6563
12/7/2016	12:26 PM	116.98	117	116.97	116.99	40343
12/7/2016	12:27 PM	117	117.01	116.98	116.99	29015
12/7/2016	12:28 PM	116.99	117.01	116.9765	117.01	13530
12/7/2016	12:29 PM	117.005	117.0139	117	117	7972
12/7/2016	12:30 PM	116.99	117.02	116.99	117.01	14302
12/7/2016	12:31 PM	116.97	116.995	116.96	116.99	47388
12/7/2016	12:32 PM	117.01	117.01	116.96	116.97	52358
12/7/2016	12:33 PM	117.02	117.02	116.99	117.0001	35718
12/7/2016	12:34 PM	117.0249	117.03	117.011	117.019	32462
12/7/2016	12:35 PM	117.03	117.05	117.01	117.02	19160
12/7/2016	12:36 PM	117.01	117.04	117	117.04	7016
12/7/2016	12:37 PM	117.02	117.0201	117	117.01	13090
12/7/2016	12:38 PM	117.04	117.04	117.03	117.03	6807
12/7/2016	12:39 PM	117.04	117.06	117.0357	117.04	10918
12/7/2016	12:40 PM	117.05	117.06	117.03	117.04	24038
12/7/2016	12:41 PM	117.07	117.08	117.049	117.049	12146
12/7/2016	12:42 PM	117.07	117.08	117.05	117.08	11338
12/7/2016	12:43 PM	117.0844	117.0901	117.0665	117.0665	10599
12/7/2016	12:44 PM	117.07	117.1	117.07	117.08	29012
12/7/2016	12:45 PM	117.09	117.11	117.07	117.075	45040
12/7/2016	12:46 PM	117.09	117.1	117.07	117.0801	10435
12/7/2016	12:47 PM	117.1	117.11	117.1	117.1	22602
12/7/2016	12:48 PM	117.07	117.1	117.04	117.1	14467
12/7/2016	12:49 PM	117.1	117.1	117.07	117.08	14325
12/7/2016	12:50 PM	117.12	117.15	117.09	117.1	23034
12/7/2016	12:51 PM	117.1465	117.159	117.114	117.1143	14025
12/7/2016	12:52 PM	117.12	117.1501	117.12	117.14	19756
12/7/2016	12:53 PM	117.14	117.14	117.12	117.12	4119
12/7/2016	12:54 PM	117.114	117.14	117.11	117.139	13304
12/7/2016	12:55 PM	117.149	117.15	117.11	117.11	7721
12/7/2016	12:56 PM	117.1401	117.16	117.14	117.15	21864
12/7/2016	12:57 PM	117.18	117.2	117.144	117.144	28560
12/7/2016	12:58 PM	117.25	117.25	117.19	117.19	74434
12/7/2016	12:59 PM	117.32	117.32	117.25	117.25	96893
12/7/2016	1:00 PM	117.36	117.375	117.31	117.32	214032
12/7/2016	1:01 PM	117.415	117.43	117.35	117.37	143832
12/7/2016	1:02 PM	117.42	117.435	117.38	117.4199	127290
12/7/2016	1:03 PM	117.48	117.48	117.4	117.415	148982
12/7/2016	1:04 PM	117.55	117.55	117.46	117.48	168922
12/7/2016	1:05 PM	117.53	117.6024	117.51	117.54	81260
12/7/2016	1:06 PM	117.5282	117.555	117.51	117.54	36304
12/7/2016	1:07 PM	117.58	117.58	117.5148	117.52	48989
12/7/2016	1:08 PM	117.55	117.58	117.54	117.58	11187
12/7/2016	1:09 PM	117.645	117.65	117.54	117.55	71568
12/7/2016	1:10 PM	117.64	117.69	117.61	117.64	191474
12/7/2016	1:11 PM	117.5976	117.64	117.5976	117.64	10162
12/7/2016	1:12 PM	117.58	117.5961	117.56	117.5961	40316
12/7/2016	1:13 PM	117.58	117.5911	117.56	117.59	26839
12/7/2016	1:14 PM	117.6	117.6101	117.57	117.5826	7943
12/7/2016	1:15 PM	117.56	117.605	117.56	117.605	166299
12/7/2016	1:16 PM	117.56	117.57	117.55	117.5692	56133
12/7/2016	1:17 PM	117.5601	117.57	117.54	117.56	59526
12/7/2016	1:18 PM	117.5452	117.5799	117.53	117.5699	26573
12/7/2016	1:19 PM	117.53	117.55	117.52	117.5411	36078
12/7/2016	1:20 PM	117.57	117.57	117.525	117.535	14068
12/7/2016	1:21 PM	117.5965	117.6	117.57	117.5841	24186
12/7/2016	1:22 PM	117.69	117.78	117.58	117.6	568725
12/7/2016	1:23 PM	117.77	117.775	117.6767	117.68	85899
12/7/2016	1:24 PM	117.71	117.8	117.71	117.77	52549
12/7/2016	1:25 PM	117.725	117.73	117.7	117.7233	26726
12/7/2016	1:26 PM	117.665	117.7147	117.63	117.71	184512
12/7/2016	1:27 PM	117.65	117.665	117.64	117.665	82978
12/7/2016	1:28 PM	117.639	117.66	117.61	117.66	77780
12/7/2016	1:29 PM	117.605	117.65	117.6	117.64	77219
12/7/2016	1:30 PM	117.575	117.61	117.57	117.61	78847
12/7/2016	1:31 PM	117.54	117.58	117.52	117.58	48963
12/7/2016	1:32 PM	117.56	117.57	117.54	117.545	47100
12/7/2016	1:33 PM	117.615	117.62	117.56	117.57	46776
12/7/2016	1:34 PM	117.62	117.64	117.61	117.61	8884
12/7/2016	1:35 PM	117.61	117.64	117.6	117.62	17404
12/7/2016	1:36 PM	117.67	117.67	117.6	117.6	28752
12/7/2016	1:37 PM	117.67	117.71	117.67	117.675	19720
12/7/2016	1:38 PM	117.63	117.69	117.63	117.68	33311
12/7/2016	1:39 PM	117.62	117.6656	117.62	117.63	21263
12/7/2016	1:40 PM	117.66	117.67	117.61	117.6207	335635
12/7/2016	1:41 PM	117.68	117.69	117.651	117.651	19618
12/7/2016	1:42 PM	117.671	117.7	117.67	117.69	33446
12/7/2016	1:43 PM	117.729	117.73	117.655	117.67	25198
12/7/2016	1:44 PM	117.67	117.72	117.66	117.72	24082
12/7/2016	1:45 PM	117.65	117.66	117.62	117.66	12696
12/7/2016	1:46 PM	117.66	117.68	117.63	117.64	45601
12/7/2016	1:47 PM	117.69	117.7	117.66	117.66	22007
12/7/2016	1:48 PM	117.69	117.7	117.67	117.68	23804
12/7/2016	1:49 PM	117.75	117.76	117.69	117.69	127923
12/7/2016	1:50 PM	117.74	117.77	117.73	117.75	46798
12/7/2016	1:51 PM	117.75	117.77	117.7365	117.7365	56062
12/7/2016	1:52 PM	117.8	117.83	117.75	117.7525	117648
12/7/2016	1:53 PM	117.73	117.82	117.7	117.8	64619
12/7/2016	1:54 PM	117.771	117.8	117.73	117.73	102735
12/7/2016	1:55 PM	117.82	117.87	117.77	117.7701	130710
12/7/2016	1:56 PM	117.81	117.83	117.78	117.82	79683
12/7/2016	1:57 PM	117.82	117.85	117.79	117.802	53728
12/7/2016	1:58 PM	117.82	117.88	117.795	117.81	75951
12/7/2016	1:59 PM	117.81	117.82	117.76	117.82	94279
12/7/2016	2:00 PM	117.84	117.84	117.8	117.8	36577
12/7/2016	2:01 PM	117.84	117.861	117.8334	117.841	24384
12/7/2016	2:02 PM	117.77	117.84	117.77	117.84	38384
12/7/2016	2:03 PM	117.77	117.785	117.74	117.77	22174
12/7/2016	2:04 PM	117.76	117.77	117.73	117.77	30402
12/7/2016	2:05 PM	117.741	117.76	117.72	117.7454	16466
12/7/2016	2:06 PM	117.77	117.78	117.7332	117.746	15032
12/7/2016	2:07 PM	117.761	117.78	117.75	117.77	12450
12/7/2016	2:08 PM	117.74	117.77	117.73	117.76	26359
12/7/2016	2:09 PM	117.75	117.755	117.721	117.7302	11762
12/7/2016	2:10 PM	117.7841	117.7841	117.74	117.76	10762
12/7/2016	2:11 PM	117.78	117.81	117.77	117.7825	12801
12/7/2016	2:12 PM	117.81	117.85	117.79	117.79	70197
12/7/2016	2:13 PM	117.791	117.81	117.77	117.81	48048
12/7/2016	2:14 PM	117.8471	117.85	117.8	117.8	29939
12/7/2016	2:15 PM	117.84	117.855	117.83	117.85	24695
12/7/2016	2:16 PM	117.85	117.86	117.83	117.84	46283
12/7/2016	2:17 PM	118.02	118.05	117.8434	117.85	187303
12/7/2016	2:18 PM	118.16	118.21	118	118.02	304159
12/7/2016	2:19 PM	118.2	118.24	118.16	118.16	134604
12/7/2016	2:20 PM	118.17	118.22	118.155	118.21	122651
12/7/2016	2:21 PM	118.175	118.19	118.13	118.175	33902
12/7/2016	2:22 PM	118.11	118.18	118.1	118.17	41156
12/7/2016	2:23 PM	118.05	118.125	118.05	118.12	61923
12/7/2016	2:24 PM	118.1168	118.13	118.0509	118.0509	69999
12/7/2016	2:25 PM	118.15	118.15	118.11	118.12	107552
12/7/2016	2:26 PM	118.11	118.17	118.095	118.17	63190
12/7/2016	2:27 PM	118.11	118.16	118.09	118.12	18068
12/7/2016	2:28 PM	118.095	118.12	118.08	118.1	21290
12/7/2016	2:29 PM	118.04	118.1051	118.035	118.09	118749
12/7/2016	2:30 PM	118.06	118.07	118.04	118.06	45372
12/7/2016	2:31 PM	118.08	118.08	118.04	118.05	34726
12/7/2016	2:32 PM	118.0803	118.1	118.05	118.08	53655
12/7/2016	2:33 PM	118.09	118.09	118.06	118.09	83303
12/7/2016	2:34 PM	118.094	118.12	118.07	118.09	89119
12/7/2016	2:35 PM	118.09	118.13	118.09	118.1	37039
12/7/2016	2:36 PM	118.1101	118.13	118.09	118.1	22148
12/7/2016	2:37 PM	118.06	118.14	118.06	118.12	38861
12/7/2016	2:38 PM	118.1	118.1	118.06	118.08	15808
12/7/2016	2:39 PM	118.0711	118.1001	118.07	118.1001	19128
12/7/2016	2:40 PM	118.07	118.08	118.065	118.07	18098
12/7/2016	2:41 PM	118.08	118.085	118.05	118.07	20904
12/7/2016	2:42 PM	118.095	118.1	118.07	118.08	55681
12/7/2016	2:43 PM	118.08	118.099	118.06	118.09	15402
12/7/2016	2:44 PM	118.095	118.1	118.07	118.07	11200
12/7/2016	2:45 PM	118.1	118.1165	118.09	118.0924	18249
12/7/2016	2:46 PM	118.14	118.15	118.1	118.11	49441
12/7/2016	2:47 PM	118.14	118.14	118.11	118.14	20352
12/7/2016	2:48 PM	118.12	118.14	118.1	118.131	14649
12/7/2016	2:49 PM	118.115	118.125	118.09	118.1166	25819
12/7/2016	2:50 PM	118.12	118.128	118.09	118.111	25366
12/7/2016	2:51 PM	118.155	118.155	118.1	118.11	31391
12/7/2016	2:52 PM	118.199	118.21	118.16	118.16	78292
12/7/2016	2:53 PM	118.18	118.1972	118.16	118.1972	46434
12/7/2016	2:54 PM	118.14	118.19	118.14	118.18	78116
12/7/2016	2:55 PM	118.13	118.15	118.13	118.1427	34523
12/7/2016	2:56 PM	118.13	118.14	118.11	118.13	66900
12/7/2016	2:57 PM	118.12	118.13	118.1	118.13	39309
12/7/2016	2:58 PM	118.17	118.17	118.12	118.1239	17219
12/7/2016	2:59 PM	118.225	118.23	118.17	118.18	24981
12/7/2016	3:00 PM	118.23	118.265	118.215	118.23	124954
12/7/2016	3:01 PM	118.22	118.25	118.2	118.23	51635
12/7/2016	3:02 PM	118.16	118.22	118.14	118.22	124815
12/7/2016	3:03 PM	118.15	118.17	118.15	118.16	88032
12/7/2016	3:04 PM	118.13	118.15	118.09	118.14	131503
12/7/2016	3:05 PM	118.16	118.17	118.13	118.13	29513
12/7/2016	3:06 PM	118.204	118.22	118.16	118.16	44914
12/7/2016	3:07 PM	118.325	118.35	118.21	118.21	181766
12/7/2016	3:08 PM	118.31	118.325	118.29	118.324	80887
12/7/2016	3:09 PM	118.325	118.33	118.28	118.315	67082
12/7/2016	3:10 PM	118.255	118.325	118.22	118.32	119024
12/7/2016	3:11 PM	118.26	118.28	118.24	118.26	51322
12/7/2016	3:12 PM	118.241	118.26	118.24	118.26	29354
12/7/2016	3:13 PM	118.21	118.25	118.2	118.24	73770
12/7/2016	3:14 PM	118.255	118.255	118.21	118.21	33629
12/7/2016	3:15 PM	118.265	118.27	118.24	118.255	66635
12/7/2016	3:16 PM	118.2841	118.29	118.26	118.27	87369
12/7/2016	3:17 PM	118.2751	118.29	118.26	118.29	90257
12/7/2016	3:18 PM	118.2668	118.29	118.26	118.275	124691
12/7/2016	3:19 PM	118.275	118.29	118.25	118.265	130560
12/7/2016	3:20 PM	118.29	118.3	118.27	118.27	60162
12/7/2016	3:21 PM	118.3	118.3	118.2665	118.285	49231
12/7/2016	3:22 PM	118.3	118.32	118.2861	118.295	128850
12/7/2016	3:23 PM	118.38	118.38	118.3	118.3	54952
12/7/2016	3:24 PM	118.37	118.4	118.37	118.374	204372
12/7/2016	3:25 PM	118.36	118.39	118.36	118.3666	51402
12/7/2016	3:26 PM	118.35	118.36	118.33	118.35	55821
12/7/2016	3:27 PM	118.4	118.4	118.35	118.36	139585
12/7/2016	3:28 PM	118.5	118.5	118.397	118.397	59650
12/7/2016	3:29 PM	118.47	118.51	118.47	118.49	45239
12/7/2016	3:30 PM	118.43	118.49	118.43	118.474	56425
12/7/2016	3:31 PM	118.38	118.4235	118.38	118.42	85171
12/7/2016	3:32 PM	118.43	118.44	118.39	118.39	73965
12/7/2016	3:33 PM	118.439	118.45	118.41	118.43	56874
12/7/2016	3:34 PM	118.46	118.46	118.42	118.44	35429
12/7/2016	3:35 PM	118.44	118.495	118.425	118.46	110161
12/7/2016	3:36 PM	118.39	118.44	118.375	118.436	52245
12/7/2016	3:37 PM	118.43	118.4361	118.39	118.39	167267
12/7/2016	3:38 PM	118.42	118.4435	118.4	118.43	40160
12/7/2016	3:39 PM	118.42	118.45	118.41	118.42	61985
12/7/2016	3:40 PM	118.46	118.5	118.41	118.415	66212
12/7/2016	3:41 PM	118.42	118.47	118.42	118.4559	53288
12/7/2016	3:42 PM	118.42	118.435	118.38	118.42	76719
12/7/2016	3:43 PM	118.37	118.4239	118.36	118.42	46310
12/7/2016	3:44 PM	118.42	118.4241	118.36	118.365	54963
12/7/2016	3:45 PM	118.4	118.43	118.39	118.42	102802
12/7/2016	3:46 PM	118.36	118.4	118.34	118.4	81316
12/7/2016	3:47 PM	118.379	118.38	118.35	118.36	56777
12/7/2016	3:48 PM	118.37	118.3801	118.35	118.37	52900
12/7/2016	3:49 PM	118.32	118.38	118.315	118.375	63194
12/7/2016	3:50 PM	118.28	118.32	118.23	118.32	105646
12/7/2016	3:51 PM	118.32	118.33	118.27	118.28	192412
12/7/2016	3:52 PM	118.29	118.34	118.2852	118.31	122179
12/7/2016	3:53 PM	118.26	118.31	118.26	118.3	94058
12/7/2016	3:54 PM	118.27	118.3	118.26	118.26	119158
12/7/2016	3:55 PM	118.26	118.28	118.25	118.27	79815
12/7/2016	3:56 PM	118.3	118.31	118.26	118.26	147067
12/7/2016	3:57 PM	118.3	118.35	118.28	118.29	246418
12/7/2016	3:58 PM	118.2816	118.33	118.2616	118.3	178842
12/7/2016	3:59 PM	118.3261	118.3327	118.27	118.28	143994
12/7/2016	4:00 PM	118.36	118.39	118.32	118.33	621695
12/8/2016	9:31 AM	118.24	118.41	118.2	118.39	231485
12/8/2016	9:32 AM	118.27	118.327	118.24	118.25	117133
12/8/2016	9:33 AM	118.25	118.29	118.18	118.28	108576
12/8/2016	9:34 AM	118.31	118.32	118.25	118.25	56609
12/8/2016	9:35 AM	118.3599	118.36	118.29	118.31	83184
12/8/2016	9:36 AM	118.34	118.38	118.21	118.3755	72192
12/8/2016	9:37 AM	118.41	118.44	118.34	118.34	233857
12/8/2016	9:38 AM	118.49	118.508	118.41	118.42	98521
12/8/2016	9:39 AM	118.51	118.54	118.47	118.5	132473
12/8/2016	9:40 AM	118.57	118.59	118.5	118.52	210633
12/8/2016	9:41 AM	118.59	118.65	118.56	118.57	158586
12/8/2016	9:42 AM	118.6156	118.6156	118.55	118.59	181996
12/8/2016	9:43 AM	118.44	118.62	118.44	118.6	78751
12/8/2016	9:44 AM	118.56	118.57	118.41	118.44	94621
12/8/2016	9:45 AM	118.6	118.66	118.55	118.56	129121
12/8/2016	9:46 AM	118.63	118.7058	118.59	118.61	79324
12/8/2016	9:47 AM	118.64	118.655	118.51	118.63	73516
12/8/2016	9:48 AM	118.66	118.685	118.598	118.66	46219
12/8/2016	9:49 AM	118.59	118.66	118.56	118.66	144907
12/8/2016	9:50 AM	118.56	118.61	118.53	118.59	97586
12/8/2016	9:51 AM	118.67	118.67	118.57	118.57	101186
12/8/2016	9:52 AM	118.75	118.75	118.64	118.67	63936
12/8/2016	9:53 AM	118.686	118.76	118.66	118.74	51261
12/8/2016	9:54 AM	118.61	118.72	118.55	118.685	108731
12/8/2016	9:55 AM	118.62	118.6863	118.62	118.62	45926
12/8/2016	9:56 AM	118.4899	118.6156	118.47	118.61	95023
12/8/2016	9:57 AM	118.4	118.5	118.4	118.5	69722
12/8/2016	9:58 AM	118.44	118.46	118.34	118.4	87320
12/8/2016	9:59 AM	118.43	118.48	118.41	118.45	28551
12/8/2016	10:00 AM	118.47	118.49	118.39	118.446	63031
12/8/2016	10:01 AM	118.4	118.49	118.36	118.47	140624
12/8/2016	10:02 AM	118.3931	118.43	118.37	118.39	160636
12/8/2016	10:03 AM	118.41	118.447	118.37	118.41	30972
12/8/2016	10:04 AM	118.33	118.427	118.31	118.427	133354
12/8/2016	10:05 AM	118.31	118.339	118.3	118.33	39075
12/8/2016	10:06 AM	118.38	118.399	118.32	118.32	87603
12/8/2016	10:07 AM	118.51	118.52	118.361	118.38	52660
12/8/2016	10:08 AM	118.42	118.51	118.404	118.51	29663
12/8/2016	10:09 AM	118.52	118.56	118.42	118.42	33346
12/8/2016	10:10 AM	118.52	118.555	118.49	118.52	40222
12/8/2016	10:11 AM	118.53	118.54	118.5099	118.5232	30891
12/8/2016	10:12 AM	118.475	118.54	118.475	118.53	65240
12/8/2016	10:13 AM	118.4	118.47	118.39	118.47	58995
12/8/2016	10:14 AM	118.43	118.45	118.41	118.41	27194
12/8/2016	10:15 AM	118.485	118.5	118.44	118.44	25505
12/8/2016	10:16 AM	118.529	118.55	118.489	118.489	63623
12/8/2016	10:17 AM	118.596	118.6	118.51	118.53	43176
12/8/2016	10:18 AM	118.55	118.59	118.53	118.59	24680
12/8/2016	10:19 AM	118.59	118.59	118.5	118.55	24224
12/8/2016	10:20 AM	118.6	118.62	118.58	118.59	39303
12/8/2016	10:21 AM	118.6	118.61	118.56	118.6	31117
12/8/2016	10:22 AM	118.6	118.62	118.58	118.591	29664
12/8/2016	10:23 AM	118.57	118.61	118.54	118.6	25200
12/8/2016	10:24 AM	118.56	118.595	118.55	118.574	27821
12/8/2016	10:25 AM	118.5648	118.5775	118.51	118.55	26048
12/8/2016	10:26 AM	118.6033	118.6033	118.54	118.5637	37035
12/8/2016	10:27 AM	118.66	118.67	118.58	118.605	32173
12/8/2016	10:28 AM	118.6901	118.7	118.65	118.66	21181
12/8/2016	10:29 AM	118.63	118.7	118.6235	118.7	22976
12/8/2016	10:30 AM	118.66	118.667	118.6	118.62	19684
12/8/2016	10:31 AM	118.71	118.71	118.6454	118.66	20216
12/8/2016	10:32 AM	118.71	118.74	118.7027	118.71	60311
12/8/2016	10:33 AM	118.67	118.73	118.665	118.71	29234
12/8/2016	10:34 AM	118.66	118.71	118.65	118.68	43581
12/8/2016	10:35 AM	118.68	118.6961	118.65	118.65	24668
12/8/2016	10:36 AM	118.63	118.685	118.61	118.685	28353
12/8/2016	10:37 AM	118.52	118.635	118.501	118.63	110148
12/8/2016	10:38 AM	118.49	118.53	118.47	118.52	64823
12/8/2016	10:39 AM	118.56	118.56	118.5	118.5	30260
12/8/2016	10:40 AM	118.525	118.56	118.51	118.56	31094
12/8/2016	10:41 AM	118.54	118.55	118.52	118.53	26313
12/8/2016	10:42 AM	118.56	118.56	118.51	118.54	17804
12/8/2016	10:43 AM	118.6537	118.6537	118.55	118.555	77428
12/8/2016	10:44 AM	118.5862	118.6599	118.58	118.65	17903
12/8/2016	10:45 AM	118.6	118.64	118.59	118.59	15368
12/8/2016	10:46 AM	118.5735	118.6	118.56	118.6	13072
12/8/2016	10:47 AM	118.54	118.58	118.54	118.58	20208
12/8/2016	10:48 AM	118.53	118.56	118.5	118.53	29220
12/8/2016	10:49 AM	118.59	118.62	118.52	118.52	41616
12/8/2016	10:50 AM	118.5771	118.59	118.5507	118.59	17234
12/8/2016	10:51 AM	118.6	118.62	118.57	118.57	27495
12/8/2016	10:52 AM	118.56	118.59	118.53	118.59	18789
12/8/2016	10:53 AM	118.64	118.64	118.55	118.56	17677
12/8/2016	10:54 AM	118.61	118.64	118.59	118.64	47019
12/8/2016	10:55 AM	118.61	118.62	118.59	118.61	72540
12/8/2016	10:56 AM	118.65	118.67	118.61	118.61	61608
12/8/2016	10:57 AM	118.65	118.665	118.62	118.64	26895
12/8/2016	10:58 AM	118.64	118.665	118.63	118.655	27074
12/8/2016	10:59 AM	118.66	118.66	118.615	118.64	12836
12/8/2016	11:00 AM	118.67	118.67	118.65	118.67	25351
12/8/2016	11:01 AM	118.67	118.7	118.65	118.6766	46638
12/8/2016	11:02 AM	118.64	118.665	118.59	118.66	30254
12/8/2016	11:03 AM	118.63	118.6565	118.625	118.64	69255
12/8/2016	11:04 AM	118.7	118.7074	118.63	118.63	37343
12/8/2016	11:05 AM	118.71	118.725	118.7	118.71	32351
12/8/2016	11:06 AM	118.69	118.72	118.68	118.71	18207
12/8/2016	11:07 AM	118.73	118.7382	118.69	118.69	27161
12/8/2016	11:08 AM	118.73	118.765	118.73	118.74	48433
12/8/2016	11:09 AM	118.7861	118.8	118.74	118.74	20886
12/8/2016	11:10 AM	118.77	118.81	118.77	118.78	26056
12/8/2016	11:11 AM	118.76	118.8099	118.75	118.77	19477
12/8/2016	11:12 AM	118.7633	118.78	118.7531	118.7561	15456
12/8/2016	11:13 AM	118.73	118.78	118.725	118.77	24773
12/8/2016	11:14 AM	118.7474	118.77	118.711	118.72	24612
12/8/2016	11:15 AM	118.75	118.7642	118.735	118.74	23489
12/8/2016	11:16 AM	118.73	118.76	118.7059	118.75	27002
12/8/2016	11:17 AM	118.6859	118.73	118.68	118.73	22798
12/8/2016	11:18 AM	118.63	118.71	118.6201	118.69	96002
12/8/2016	11:19 AM	118.68	118.69	118.62	118.64	27957
12/8/2016	11:20 AM	118.7367	118.75	118.69	118.69	88602
12/8/2016	11:21 AM	118.75	118.76	118.735	118.74	28000
12/8/2016	11:22 AM	118.76	118.76	118.7443	118.7443	19149
12/8/2016	11:23 AM	118.8	118.81	118.76	118.77	74906
12/8/2016	11:24 AM	118.82	118.8357	118.795	118.8	21058
12/8/2016	11:25 AM	118.7699	118.82	118.75	118.82	50355
12/8/2016	11:26 AM	118.73	118.77	118.73	118.77	34550
12/8/2016	11:27 AM	118.7558	118.7558	118.72	118.73	73761
12/8/2016	11:28 AM	118.72	118.75	118.7	118.75	13924
12/8/2016	11:29 AM	118.675	118.71	118.64	118.71	28012
12/8/2016	11:30 AM	118.679	118.689	118.65	118.68	22374
12/8/2016	11:31 AM	118.665	118.7	118.647	118.68	39562
12/8/2016	11:32 AM	118.68	118.69	118.66	118.6632	7380
12/8/2016	11:33 AM	118.61	118.68	118.585	118.67	50137
12/8/2016	11:34 AM	118.67	118.67	118.59	118.615	32995
12/8/2016	11:35 AM	118.67	118.67	118.63	118.6601	18152
12/8/2016	11:36 AM	118.6461	118.66	118.61	118.66	15499
12/8/2016	11:37 AM	118.6166	118.65	118.61	118.64	9560
12/8/2016	11:38 AM	118.56	118.62	118.53	118.61	21361
12/8/2016	11:39 AM	118.53	118.571	118.52	118.57	48894
12/8/2016	11:40 AM	118.48	118.5393	118.48	118.537	25548
12/8/2016	11:41 AM	118.52	118.53	118.485	118.485	35791
12/8/2016	11:42 AM	118.539	118.54	118.52	118.52	16066
12/8/2016	11:43 AM	118.57	118.57	118.54	118.54	10697
12/8/2016	11:44 AM	118.57	118.579	118.56	118.57	17523
12/8/2016	11:45 AM	118.57	118.5874	118.56	118.57	38936
12/8/2016	11:46 AM	118.57	118.6	118.57	118.58	59837
12/8/2016	11:47 AM	118.6473	118.65	118.56	118.57	109334
12/8/2016	11:48 AM	118.661	118.67	118.64	118.65	23439
12/8/2016	11:49 AM	118.67	118.69	118.6632	118.6699	10669
12/8/2016	11:50 AM	118.67	118.71	118.66	118.6799	49574
12/8/2016	11:51 AM	118.61	118.67	118.61	118.67	16315
12/8/2016	11:52 AM	118.63	118.63	118.6165	118.6165	5583
12/8/2016	11:53 AM	118.6	118.62	118.6	118.62	10909
12/8/2016	11:54 AM	118.56	118.62	118.56	118.61	13948
12/8/2016	11:55 AM	118.54	118.57	118.52	118.5662	13974
12/8/2016	11:56 AM	118.549	118.56	118.53	118.54	15422
12/8/2016	11:57 AM	118.591	118.6	118.5499	118.5499	12897
12/8/2016	11:58 AM	118.57	118.5964	118.57	118.5964	14991
12/8/2016	11:59 AM	118.565	118.57	118.53	118.57	11243
12/8/2016	12:00 PM	118.6	118.61	118.57	118.57	35017
12/8/2016	12:01 PM	118.62	118.63	118.61	118.61	31762
12/8/2016	12:02 PM	118.58	118.61	118.58	118.61	33878
12/8/2016	12:03 PM	118.61	118.61	118.5862	118.5862	19296
12/8/2016	12:04 PM	118.631	118.64	118.61	118.61	20041
12/8/2016	12:05 PM	118.64	118.645	118.63	118.645	8425
12/8/2016	12:06 PM	118.62	118.66	118.62	118.63	24064
12/8/2016	12:07 PM	118.5807	118.615	118.58	118.61	14869
12/8/2016	12:08 PM	118.6158	118.6158	118.59	118.59	5447
12/8/2016	12:09 PM	118.6276	118.6276	118.5907	118.61	24408
12/8/2016	12:10 PM	118.6064	118.625	118.6	118.62	9900
12/8/2016	12:11 PM	118.58	118.62	118.57	118.61	30475
12/8/2016	12:12 PM	118.62	118.64	118.56	118.579	14879
12/8/2016	12:13 PM	118.602	118.6258	118.595	118.6258	7962
12/8/2016	12:14 PM	118.6389	118.64	118.6032	118.6032	3257
12/8/2016	12:15 PM	118.64	118.65	118.62	118.64	8146
12/8/2016	12:16 PM	118.6606	118.67	118.6439	118.6466	20709
12/8/2016	12:17 PM	118.63	118.67	118.6239	118.67	10423
12/8/2016	12:18 PM	118.62	118.65	118.62	118.65	11732
12/8/2016	12:19 PM	118.66	118.66	118.6	118.62	11589
12/8/2016	12:20 PM	118.65	118.66	118.64	118.65	10937
12/8/2016	12:21 PM	118.646	118.65	118.63	118.65	9007
12/8/2016	12:22 PM	118.63	118.645	118.63	118.645	13839
12/8/2016	12:23 PM	118.64	118.64	118.62	118.6239	5524
12/8/2016	12:24 PM	118.72	118.76	118.6465	118.65	57267
12/8/2016	12:25 PM	118.76	118.8	118.72	118.72	70988
12/8/2016	12:26 PM	118.79	118.79	118.76	118.765	43496
12/8/2016	12:27 PM	118.81	118.82	118.79	118.79	150180
12/8/2016	12:28 PM	118.85	118.86	118.8159	118.82	89249
12/8/2016	12:29 PM	118.78	118.85	118.78	118.85	41880
12/8/2016	12:30 PM	118.75	118.79	118.75	118.785	23491
12/8/2016	12:31 PM	118.75	118.78	118.7366	118.75	77738
12/8/2016	12:32 PM	118.75	118.75	118.721	118.75	24523
12/8/2016	12:33 PM	118.78	118.78	118.74	118.749	17622
12/8/2016	12:34 PM	118.7834	118.8	118.775	118.78	41637
12/8/2016	12:35 PM	118.78	118.81	118.78	118.78	24175
12/8/2016	12:36 PM	118.78	118.8	118.761	118.77	20014
12/8/2016	12:37 PM	118.744	118.7725	118.739	118.77	38182
12/8/2016	12:38 PM	118.7	118.76	118.7	118.74	45948
12/8/2016	12:39 PM	118.7	118.715	118.671	118.7	48573
12/8/2016	12:40 PM	118.71	118.72	118.6801	118.69	42423
12/8/2016	12:41 PM	118.7101	118.73	118.6964	118.7083	16511
12/8/2016	12:42 PM	118.727	118.7366	118.72	118.72	20124
12/8/2016	12:43 PM	118.77	118.77	118.73	118.73	29325
12/8/2016	12:44 PM	118.77	118.79	118.76	118.77	52313
12/8/2016	12:45 PM	118.74	118.77	118.735	118.77	19487
12/8/2016	12:46 PM	118.7688	118.77	118.74	118.7417	40281
12/8/2016	12:47 PM	118.74	118.76	118.72	118.76	18898
12/8/2016	12:48 PM	118.7646	118.77	118.73	118.74	22450
12/8/2016	12:49 PM	118.78	118.78	118.74	118.76	22686
12/8/2016	12:50 PM	118.8107	118.87	118.78	118.78	103106
12/8/2016	12:51 PM	118.8	118.82	118.78	118.82	23904
12/8/2016	12:52 PM	118.78	118.805	118.78	118.8	23021
12/8/2016	12:53 PM	118.725	118.785	118.72	118.7846	15849
12/8/2016	12:54 PM	118.725	118.75	118.7181	118.72	19076
12/8/2016	12:55 PM	118.701	118.739	118.701	118.73	8055
12/8/2016	12:56 PM	118.67	118.71	118.67	118.701	28492
12/8/2016	12:57 PM	118.7	118.71	118.66	118.66	20047
12/8/2016	12:58 PM	118.74	118.741	118.69	118.7	11530
12/8/2016	12:59 PM	118.73	118.75	118.72	118.735	9781
12/8/2016	1:00 PM	118.69	118.74	118.68	118.724	22442
12/8/2016	1:01 PM	118.685	118.72	118.68	118.69	26802
12/8/2016	1:02 PM	118.695	118.71	118.6838	118.685	13739
12/8/2016	1:03 PM	118.67	118.69	118.66	118.69	21904
12/8/2016	1:04 PM	118.6	118.67	118.6	118.67	17878
12/8/2016	1:05 PM	118.58	118.61	118.58	118.6	35909
12/8/2016	1:06 PM	118.61	118.6166	118.58	118.58	20759
12/8/2016	1:07 PM	118.57	118.615	118.53	118.61	73711
12/8/2016	1:08 PM	118.5763	118.59	118.566	118.576	21116
12/8/2016	1:09 PM	118.57	118.59	118.56	118.5795	9918
12/8/2016	1:10 PM	118.599	118.61	118.58	118.58	8910
12/8/2016	1:11 PM	118.555	118.5966	118.555	118.59	6911
12/8/2016	1:12 PM	118.54	118.56	118.54	118.56	51857
12/8/2016	1:13 PM	118.55	118.56	118.535	118.55	35772
12/8/2016	1:14 PM	118.5561	118.58	118.54	118.55	15814
12/8/2016	1:15 PM	118.6	118.62	118.55	118.56	78415
12/8/2016	1:16 PM	118.6	118.62	118.59	118.61	18879
12/8/2016	1:17 PM	118.594	118.61	118.59	118.594	9220
12/8/2016	1:18 PM	118.573	118.59	118.56	118.59	26690
12/8/2016	1:19 PM	118.48	118.57	118.479	118.57	48025
12/8/2016	1:20 PM	118.52	118.529	118.479	118.48	44634
12/8/2016	1:21 PM	118.516	118.53	118.5	118.51	54158
12/8/2016	1:22 PM	118.5	118.56	118.5	118.52	20148
12/8/2016	1:23 PM	118.525	118.525	118.4944	118.4944	9081
12/8/2016	1:24 PM	118.54	118.55	118.52	118.52	12267
12/8/2016	1:25 PM	118.5701	118.5701	118.55	118.55	31043
12/8/2016	1:26 PM	118.59	118.59	118.5601	118.57	37153
12/8/2016	1:27 PM	118.55	118.6	118.54	118.59	17900
12/8/2016	1:28 PM	118.5869	118.6	118.55	118.55	11745
12/8/2016	1:29 PM	118.57	118.59	118.57	118.58	14985
12/8/2016	1:30 PM	118.575	118.6	118.57	118.58	17873
12/8/2016	1:31 PM	118.505	118.58	118.49	118.58	54311
12/8/2016	1:32 PM	118.51	118.5168	118.47	118.51	25225
12/8/2016	1:33 PM	118.5466	118.5466	118.5	118.51	15073
12/8/2016	1:34 PM	118.535	118.57	118.53	118.54	38147
12/8/2016	1:35 PM	118.57	118.57	118.53	118.535	15717
12/8/2016	1:36 PM	118.5441	118.57	118.54	118.57	6721
12/8/2016	1:37 PM	118.575	118.58	118.55	118.55	15871
12/8/2016	1:38 PM	118.56	118.58	118.56	118.5758	11624
12/8/2016	1:39 PM	118.6177	118.62	118.56	118.56	34441
12/8/2016	1:40 PM	118.6499	118.6499	118.6175	118.62	36579
12/8/2016	1:41 PM	118.569	118.64	118.5658	118.64	33404
12/8/2016	1:42 PM	118.58	118.59	118.57	118.57	19612
12/8/2016	1:43 PM	118.589	118.59	118.57	118.58	21352
12/8/2016	1:44 PM	118.54	118.582	118.54	118.58	12000
12/8/2016	1:45 PM	118.58	118.58	118.5359	118.5359	14946
12/8/2016	1:46 PM	118.59	118.59	118.56	118.58	8178
12/8/2016	1:47 PM	118.587	118.59	118.58	118.58	12036
12/8/2016	1:48 PM	118.59	118.595	118.58	118.59	35225
12/8/2016	1:49 PM	118.63	118.6394	118.58	118.58	32974
12/8/2016	1:50 PM	118.64	118.64	118.6	118.6231	61062
12/8/2016	1:51 PM	118.65	118.65	118.63	118.64	28716
12/8/2016	1:52 PM	118.66	118.66	118.6455	118.65	10270
12/8/2016	1:53 PM	118.64	118.678	118.64	118.66	25121
12/8/2016	1:54 PM	118.65	118.6573	118.6307	118.65	9154
12/8/2016	1:55 PM	118.68	118.68	118.63	118.641	27305
12/8/2016	1:56 PM	118.67	118.7	118.64	118.67	35760
12/8/2016	1:57 PM	118.73	118.73	118.67	118.67	82501
12/8/2016	1:58 PM	118.71	118.73	118.7	118.73	53853
12/8/2016	1:59 PM	118.69	118.71	118.69	118.7	33320
12/8/2016	2:00 PM	118.67	118.7	118.67	118.69	14124
12/8/2016	2:01 PM	118.67	118.68	118.67	118.6747	12831
12/8/2016	2:02 PM	118.7	118.7	118.68	118.68	20303
12/8/2016	2:03 PM	118.679	118.705	118.66	118.7	37554
12/8/2016	2:04 PM	118.64	118.68	118.64	118.68	22980
12/8/2016	2:05 PM	118.64	118.656	118.64	118.6407	11853
12/8/2016	2:06 PM	118.61	118.65	118.599	118.645	41282
12/8/2016	2:07 PM	118.615	118.6299	118.61	118.61	26104
12/8/2016	2:08 PM	118.5866	118.6199	118.56	118.61	46853
12/8/2016	2:09 PM	118.56	118.5859	118.55	118.58	34039
12/8/2016	2:10 PM	118.55	118.585	118.55	118.5601	15943
12/8/2016	2:11 PM	118.5493	118.57	118.54	118.54	12500
12/8/2016	2:12 PM	118.555	118.57	118.53	118.55	21341
12/8/2016	2:13 PM	118.56	118.57	118.552	118.5559	5139
12/8/2016	2:14 PM	118.59	118.595	118.5659	118.5659	9668
12/8/2016	2:15 PM	118.58	118.61	118.57	118.59	25063
12/8/2016	2:16 PM	118.545	118.59	118.5385	118.59	19940
12/8/2016	2:17 PM	118.475	118.5462	118.47	118.54	57617
12/8/2016	2:18 PM	118.46	118.47	118.4201	118.47	115654
12/8/2016	2:19 PM	118.4662	118.49	118.46	118.47	26538
12/8/2016	2:20 PM	118.4	118.466	118.4	118.466	25643
12/8/2016	2:21 PM	118.43	118.43	118.35	118.4006	42488
12/8/2016	2:22 PM	118.3894	118.428	118.3829	118.425	14934
12/8/2016	2:23 PM	118.35	118.39	118.34	118.38	29450
12/8/2016	2:24 PM	118.29	118.3706	118.29	118.35	110567
12/8/2016	2:25 PM	118.3	118.31	118.28	118.3	30063
12/8/2016	2:26 PM	118.355	118.355	118.28	118.3	97086
12/8/2016	2:27 PM	118.4293	118.45	118.3555	118.3555	62461
12/8/2016	2:28 PM	118.4	118.43	118.365	118.43	29386
12/8/2016	2:29 PM	118.42	118.43	118.3942	118.3942	18359
12/8/2016	2:30 PM	118.4573	118.46	118.41	118.4241	37909
12/8/2016	2:31 PM	118.45	118.47	118.44	118.46	30383
12/8/2016	2:32 PM	118.4834	118.49	118.45	118.4537	19423
12/8/2016	2:33 PM	118.4532	118.48	118.435	118.48	24435
12/8/2016	2:34 PM	118.45	118.4639	118.405	118.46	47656
12/8/2016	2:35 PM	118.43	118.45	118.4	118.4325	19144
12/8/2016	2:36 PM	118.295	118.42	118.295	118.42	35622
12/8/2016	2:37 PM	118.31	118.35	118.275	118.31	82334
12/8/2016	2:38 PM	118.23	118.31	118.2	118.3	106365
12/8/2016	2:39 PM	118.3	118.3	118.24	118.24	25931
12/8/2016	2:40 PM	118.28	118.33	118.28	118.3	36931
12/8/2016	2:41 PM	118.27	118.29	118.26	118.27	17965
12/8/2016	2:42 PM	118.28	118.29	118.2641	118.28	15946
12/8/2016	2:43 PM	118.32	118.32	118.26	118.2734	14071
12/8/2016	2:44 PM	118.31	118.33	118.3064	118.33	29790
12/8/2016	2:45 PM	118.3	118.3065	118.28	118.3065	9802
12/8/2016	2:46 PM	118.2	118.29	118.1952	118.29	49373
12/8/2016	2:47 PM	118.285	118.29	118.1965	118.1965	28222
12/8/2016	2:48 PM	118.28	118.2968	118.25	118.28	22420
12/8/2016	2:49 PM	118.31	118.3167	118.2766	118.28	29709
12/8/2016	2:50 PM	118.24	118.3	118.22	118.3	65363
12/8/2016	2:51 PM	118.26	118.26	118.2201	118.23	20554
12/8/2016	2:52 PM	118.22	118.26	118.2	118.26	30272
12/8/2016	2:53 PM	118.26	118.29	118.21	118.215	41271
12/8/2016	2:54 PM	118.27	118.28	118.255	118.27	36387
12/8/2016	2:55 PM	118.2899	118.31	118.27	118.275	41954
12/8/2016	2:56 PM	118.3173	118.34	118.2858	118.2858	38525
12/8/2016	2:57 PM	118.36	118.36	118.329	118.33	42414
12/8/2016	2:58 PM	118.34	118.355	118.33	118.35	55767
12/8/2016	2:59 PM	118.355	118.39	118.32	118.33	46041
12/8/2016	3:00 PM	118.4	118.4	118.32	118.35	21921
12/8/2016	3:01 PM	118.395	118.41	118.36	118.39	31333
12/8/2016	3:02 PM	118.4493	118.46	118.395	118.395	35304
12/8/2016	3:03 PM	118.45	118.468	118.4	118.445	21660
12/8/2016	3:04 PM	118.44	118.4499	118.41	118.44	14656
12/8/2016	3:05 PM	118.46	118.46	118.43	118.44	42272
12/8/2016	3:06 PM	118.41	118.46	118.41	118.46	12665
12/8/2016	3:07 PM	118.41	118.42	118.35	118.41	141438
12/8/2016	3:08 PM	118.4	118.435	118.39	118.41	14414
12/8/2016	3:09 PM	118.46	118.46	118.4	118.4041	6868
12/8/2016	3:10 PM	118.47	118.4799	118.45	118.45	15261
12/8/2016	3:11 PM	118.4738	118.4849	118.46	118.47	11973
12/8/2016	3:12 PM	118.53	118.55	118.47	118.4741	42689
12/8/2016	3:13 PM	118.51	118.52	118.49	118.52	21558
12/8/2016	3:14 PM	118.5	118.53	118.5	118.51	16535
12/8/2016	3:15 PM	118.45	118.49	118.4498	118.49	9671
12/8/2016	3:16 PM	118.43	118.46	118.42	118.455	10037
12/8/2016	3:17 PM	118.47	118.47	118.4329	118.4329	14193
12/8/2016	3:18 PM	118.48	118.5	118.46	118.47	16399
12/8/2016	3:19 PM	118.485	118.49	118.45	118.48	84256
12/8/2016	3:20 PM	118.48	118.51	118.47	118.485	20073
12/8/2016	3:21 PM	118.495	118.5	118.45	118.475	12658
12/8/2016	3:22 PM	118.43	118.49	118.42	118.49	20477
12/8/2016	3:23 PM	118.465	118.48	118.44	118.44	9043
12/8/2016	3:24 PM	118.45	118.47	118.42	118.47	107106
12/8/2016	3:25 PM	118.44	118.4781	118.44	118.45	15429
12/8/2016	3:26 PM	118.4745	118.4745	118.41	118.44	18620
12/8/2016	3:27 PM	118.45	118.49	118.45	118.49	14232
12/8/2016	3:28 PM	118.489	118.49	118.4433	118.45	24033
12/8/2016	3:29 PM	118.4741	118.5099	118.46	118.481	17667
12/8/2016	3:30 PM	118.42	118.52	118.415	118.475	62023
12/8/2016	3:31 PM	118.45	118.45	118.42	118.42	27466
12/8/2016	3:32 PM	118.47	118.47	118.42	118.45	17107
12/8/2016	3:33 PM	118.5	118.5	118.4744	118.48	16390
12/8/2016	3:34 PM	118.49	118.49	118.465	118.49	20421
12/8/2016	3:35 PM	118.49	118.51	118.4841	118.5	16915
12/8/2016	3:36 PM	118.505	118.52	118.48	118.49	13400
12/8/2016	3:37 PM	118.529	118.54	118.5	118.5064	22502
12/8/2016	3:38 PM	118.54	118.5599	118.51	118.53	12012
12/8/2016	3:39 PM	118.56	118.56	118.54	118.55	15527
12/8/2016	3:40 PM	118.5865	118.59	118.55	118.57	29132
12/8/2016	3:41 PM	118.56	118.59	118.5301	118.58	33069
12/8/2016	3:42 PM	118.63	118.64	118.57	118.57	75579
12/8/2016	3:43 PM	118.63	118.64	118.62	118.625	37308
12/8/2016	3:44 PM	118.6	118.63	118.58	118.63	48144
12/8/2016	3:45 PM	118.605	118.62	118.5959	118.61	72520
12/8/2016	3:46 PM	118.5899	118.61	118.585	118.605	17770
12/8/2016	3:47 PM	118.585	118.61	118.58	118.581	36454
12/8/2016	3:48 PM	118.5462	118.59	118.54	118.5859	24122
12/8/2016	3:49 PM	118.53	118.55	118.52	118.54	31980
12/8/2016	3:50 PM	118.52	118.55	118.5	118.53	59990
12/8/2016	3:51 PM	118.56	118.58	118.53	118.53	79549
12/8/2016	3:52 PM	118.585	118.595	118.56	118.56	37722
12/8/2016	3:53 PM	118.575	118.595	118.57	118.59	63003
12/8/2016	3:54 PM	118.58	118.59	118.54	118.575	98614
12/8/2016	3:55 PM	118.57	118.6	118.57	118.585	64012
12/8/2016	3:56 PM	118.595	118.595	118.5459	118.57	91673
12/8/2016	3:57 PM	118.54	118.59	118.54	118.59	97416
12/8/2016	3:58 PM	118.53	118.55	118.53	118.545	78142
12/8/2016	3:59 PM	118.53	118.55	118.51	118.525	219577
12/8/2016	4:00 PM	118.57	118.59	118.52	118.5373	450042
12/9/2016	9:31 AM	119.2	119.22	119	119.02	294144
12/9/2016	9:32 AM	119.1	119.22	119.06	119.21	177296
12/9/2016	9:33 AM	119.06	119.155	119.04	119.1	97588
12/9/2016	9:34 AM	119.069	119.081	119.02	119.06	76758
12/9/2016	9:35 AM	119.15	119.17	119.07	119.07	80277
12/9/2016	9:36 AM	119.191	119.22	119.15	119.15	69423
12/9/2016	9:37 AM	119.17	119.23	119.17	119.19	80476
12/9/2016	9:38 AM	119.224	119.23	119.16	119.17	176473
12/9/2016	9:39 AM	119.248	119.27	119.2	119.23	193557
12/9/2016	9:40 AM	119.24	119.29	119.2	119.25	95437
12/9/2016	9:41 AM	119.07	119.262	119.07	119.24	187665
12/9/2016	9:42 AM	119.17	119.201	119.04	119.0662	162666
12/9/2016	9:43 AM	119.1857	119.2	119.16	119.18	63998
12/9/2016	9:44 AM	119.23	119.23	119.17	119.2	81860
12/9/2016	9:45 AM	119.2628	119.2628	119.19	119.23	61384
12/9/2016	9:46 AM	119.29	119.29	119.22	119.26	143528
12/9/2016	9:47 AM	119.32	119.325	119.29	119.29	75102
12/9/2016	9:48 AM	119.35	119.36	119.32	119.32	71023
12/9/2016	9:49 AM	119.415	119.42	119.35	119.3505	111073
12/9/2016	9:50 AM	119.37	119.42	119.32	119.415	80796
12/9/2016	9:51 AM	119.37	119.3956	119.35	119.37	73808
12/9/2016	9:52 AM	119.38	119.38	119.35	119.37	107664
12/9/2016	9:53 AM	119.39	119.4	119.355	119.38	108252
12/9/2016	9:54 AM	119.405	119.43	119.36	119.38	151603
12/9/2016	9:55 AM	119.385	119.43	119.37	119.41	355921
12/9/2016	9:56 AM	119.371	119.3956	119.37	119.3899	162464
12/9/2016	9:57 AM	119.38	119.39	119.35	119.373	53712
12/9/2016	9:58 AM	119.37	119.3856	119.36	119.37	36081
12/9/2016	9:59 AM	119.3856	119.3965	119.3529	119.365	30698
12/9/2016	10:00 AM	119.4	119.42	119.39	119.39	72142
12/9/2016	10:01 AM	119.41	119.43	119.38	119.409	81364
12/9/2016	10:02 AM	119.315	119.4	119.294	119.4	114548
12/9/2016	10:03 AM	119.29	119.32	119.26	119.305	66543
12/9/2016	10:04 AM	119.3	119.32	119.27	119.29	29124
12/9/2016	10:05 AM	119.34	119.34	119.28	119.3	24994
12/9/2016	10:06 AM	119.3289	119.34	119.27	119.34	92480
12/9/2016	10:07 AM	119.3	119.34	119.25	119.33	30752
12/9/2016	10:08 AM	119.24	119.32	119.24	119.31	59327
12/9/2016	10:09 AM	119.2501	119.2699	119.21	119.23	32298
12/9/2016	10:10 AM	119.27	119.27	119.22	119.24	41025
12/9/2016	10:11 AM	119.22	119.2643	119.22	119.2643	35126
12/9/2016	10:12 AM	119.25	119.27	119.22	119.225	32800
12/9/2016	10:13 AM	119.3058	119.3081	119.23	119.24	54046
12/9/2016	10:14 AM	119.31	119.33	119.29	119.3	51725
12/9/2016	10:15 AM	119.27	119.32	119.27	119.31	57339
12/9/2016	10:16 AM	119.28	119.28	119.24	119.27	45752
12/9/2016	10:17 AM	119.18	119.28	119.17	119.28	70941
12/9/2016	10:18 AM	119.15	119.19	119.145	119.19	32258
12/9/2016	10:19 AM	119.134	119.1658	119.13	119.15	23710
12/9/2016	10:20 AM	119.14	119.1676	119.1	119.135	42752
12/9/2016	10:21 AM	119.1533	119.16	119.121	119.1599	23576
12/9/2016	10:22 AM	119.2	119.21	119.155	119.16	23681
12/9/2016	10:23 AM	119.19	119.21	119.18	119.2	36743
12/9/2016	10:24 AM	119.28	119.29	119.2	119.2	43231
12/9/2016	10:25 AM	119.3494	119.36	119.28	119.28	57832
12/9/2016	10:26 AM	119.341	119.341	119.31	119.34	31131
12/9/2016	10:27 AM	119.41	119.41	119.34	119.35	43578
12/9/2016	10:28 AM	119.359	119.4	119.35	119.4	29472
12/9/2016	10:29 AM	119.34	119.39	119.34	119.36	23346
12/9/2016	10:30 AM	119.29	119.35	119.29	119.35	48330
12/9/2016	10:31 AM	119.32	119.32	119.281	119.281	31275
12/9/2016	10:32 AM	119.3243	119.3542	119.3	119.34	28630
12/9/2016	10:33 AM	119.34	119.359	119.32	119.32	22637
12/9/2016	10:34 AM	119.389	119.4	119.3478	119.3478	32136
12/9/2016	10:35 AM	119.43	119.43	119.381	119.4	64681
12/9/2016	10:36 AM	119.46	119.47	119.41	119.43	176570
12/9/2016	10:37 AM	119.42	119.4678	119.4	119.4678	34246
12/9/2016	10:38 AM	119.44	119.45	119.42	119.44	28640
12/9/2016	10:39 AM	119.445	119.455	119.44	119.44	22428
12/9/2016	10:40 AM	119.51	119.51	119.45	119.45	103086
12/9/2016	10:41 AM	119.53	119.5402	119.49	119.515	81647
12/9/2016	10:42 AM	119.5101	119.54	119.5	119.53	14620
12/9/2016	10:43 AM	119.51	119.52	119.475	119.5176	32777
12/9/2016	10:44 AM	119.5	119.5	119.48	119.5	30983
12/9/2016	10:45 AM	119.49	119.51	119.46	119.51	62284
12/9/2016	10:46 AM	119.45	119.486	119.45	119.48	14599
12/9/2016	10:47 AM	119.45	119.46	119.43	119.4501	13149
12/9/2016	10:48 AM	119.4465	119.45	119.41	119.45	20279
12/9/2016	10:49 AM	119.43	119.47	119.4	119.44	31251
12/9/2016	10:50 AM	119.43	119.4399	119.38	119.4399	32389
12/9/2016	10:51 AM	119.47	119.48	119.42	119.4208	61895
12/9/2016	10:52 AM	119.45	119.4979	119.43	119.47	35418
12/9/2016	10:53 AM	119.37	119.44	119.35	119.43	25847
12/9/2016	10:54 AM	119.34	119.38	119.32	119.37	31677
12/9/2016	10:55 AM	119.311	119.36	119.31	119.34	21478
12/9/2016	10:56 AM	119.34	119.35	119.31	119.32	31968
12/9/2016	10:57 AM	119.32	119.34	119.31	119.34	7601
12/9/2016	10:58 AM	119.259	119.33	119.25	119.325	24118
12/9/2016	10:59 AM	119.29	119.3	119.2563	119.2599	52695
12/9/2016	11:00 AM	119.26	119.29	119.26	119.286	18642
12/9/2016	11:01 AM	119.3	119.3	119.2436	119.26	19729
12/9/2016	11:02 AM	119.35	119.35	119.3	119.3	61711
12/9/2016	11:03 AM	119.34	119.3581	119.335	119.349	31870
12/9/2016	11:04 AM	119.36	119.3759	119.33	119.33	19585
12/9/2016	11:05 AM	119.34	119.37	119.34	119.365	24434
12/9/2016	11:06 AM	119.375	119.38	119.345	119.3458	15127
12/9/2016	11:07 AM	119.36	119.37	119.35	119.37	18487
12/9/2016	11:08 AM	119.43	119.43	119.36	119.365	20530
12/9/2016	11:09 AM	119.43	119.4399	119.4	119.43	20359
12/9/2016	11:10 AM	119.4	119.44	119.4	119.43	11678
12/9/2016	11:11 AM	119.44	119.46	119.4	119.4	52543
12/9/2016	11:12 AM	119.446	119.46	119.44	119.44	10231
12/9/2016	11:13 AM	119.44	119.4525	119.425	119.45	20656
12/9/2016	11:14 AM	119.45	119.4565	119.4366	119.4366	11544
12/9/2016	11:15 AM	119.43	119.45	119.4201	119.445	15159
12/9/2016	11:16 AM	119.43	119.449	119.42	119.43	17898
12/9/2016	11:17 AM	119.4116	119.45	119.41	119.43	19752
12/9/2016	11:18 AM	119.41	119.42	119.39	119.417	37902
12/9/2016	11:19 AM	119.44	119.44	119.4	119.42	12654
12/9/2016	11:20 AM	119.45	119.4565	119.43	119.439	15851
12/9/2016	11:21 AM	119.44	119.4798	119.44	119.4658	30334
12/9/2016	11:22 AM	119.47	119.48	119.441	119.441	21033
12/9/2016	11:23 AM	119.449	119.47	119.43	119.47	13905
12/9/2016	11:24 AM	119.45	119.459	119.44	119.459	17691
12/9/2016	11:25 AM	119.4	119.45	119.3915	119.4433	15246
12/9/2016	11:26 AM	119.3427	119.43	119.3427	119.43	21426
12/9/2016	11:27 AM	119.36	119.37	119.349	119.35	49427
12/9/2016	11:28 AM	119.33	119.38	119.33	119.36	11009
12/9/2016	11:29 AM	119.32	119.34	119.31	119.3308	19049
12/9/2016	11:30 AM	119.38	119.38	119.336	119.3383	34502
12/9/2016	11:31 AM	119.34	119.38	119.34	119.38	16014
12/9/2016	11:32 AM	119.33	119.335	119.3	119.32	48463
12/9/2016	11:33 AM	119.355	119.37	119.33	119.3384	30776
12/9/2016	11:34 AM	119.346	119.37	119.34	119.36	12510
12/9/2016	11:35 AM	119.35	119.38	119.34	119.34	46884
12/9/2016	11:36 AM	119.36	119.3855	119.35	119.35	12201
12/9/2016	11:37 AM	119.364	119.365	119.35	119.36	15025
12/9/2016	11:38 AM	119.35	119.36	119.34	119.36	20815
12/9/2016	11:39 AM	119.37	119.39	119.345	119.345	90082
12/9/2016	11:40 AM	119.39	119.42	119.3601	119.37	48942
12/9/2016	11:41 AM	119.36	119.38	119.35	119.38	30164
12/9/2016	11:42 AM	119.34	119.37	119.33	119.35	51477
12/9/2016	11:43 AM	119.335	119.34	119.31	119.335	31049
12/9/2016	11:44 AM	119.33	119.335	119.32	119.33	26041
12/9/2016	11:45 AM	119.304	119.33	119.304	119.32	29841
12/9/2016	11:46 AM	119.33	119.33	119.301	119.305	12551
12/9/2016	11:47 AM	119.35	119.35	119.32	119.325	46466
12/9/2016	11:48 AM	119.35	119.38	119.3448	119.346	41367
12/9/2016	11:49 AM	119.4	119.41	119.35	119.35	37313
12/9/2016	11:50 AM	119.39	119.43	119.38	119.4	38473
12/9/2016	11:51 AM	119.41	119.41	119.38	119.39	21050
12/9/2016	11:52 AM	119.42	119.42	119.395	119.41	29749
12/9/2016	11:53 AM	119.38	119.42	119.38	119.42	41690
12/9/2016	11:54 AM	119.39	119.41	119.38	119.39	30869
12/9/2016	11:55 AM	119.4	119.42	119.3958	119.4	31013
12/9/2016	11:56 AM	119.39	119.4099	119.39	119.4	23754
12/9/2016	11:57 AM	119.43	119.44	119.38	119.39	64279
12/9/2016	11:58 AM	119.43	119.45	119.43	119.43	35436
12/9/2016	11:59 AM	119.44	119.451	119.42	119.43	11715
12/9/2016	12:00 PM	119.4	119.45	119.36	119.44	159472
12/9/2016	12:01 PM	119.38	119.41	119.3741	119.41	57356
12/9/2016	12:02 PM	119.3822	119.4	119.37	119.3799	20799
12/9/2016	12:03 PM	119.409	119.44	119.39	119.39	35083
12/9/2016	12:04 PM	119.4	119.42	119.395	119.41	36236
12/9/2016	12:05 PM	119.405	119.405	119.381	119.391	6278
12/9/2016	12:06 PM	119.38	119.42	119.38	119.4032	17351
12/9/2016	12:07 PM	119.38	119.4	119.3764	119.38	11125
12/9/2016	12:08 PM	119.37	119.387	119.37	119.3869	24318
12/9/2016	12:09 PM	119.38	119.38	119.36	119.37	56745
12/9/2016	12:10 PM	119.36	119.385	119.36	119.38	9010
12/9/2016	12:11 PM	119.37	119.38	119.367	119.37	14939
12/9/2016	12:12 PM	119.34	119.37	119.3368	119.37	12402
12/9/2016	12:13 PM	119.28	119.34	119.27	119.335	67664
12/9/2016	12:14 PM	119.3	119.31	119.28	119.286	48980
12/9/2016	12:15 PM	119.33	119.35	119.3	119.31	31934
12/9/2016	12:16 PM	119.34	119.34	119.3286	119.33	11127
12/9/2016	12:17 PM	119.3565	119.359	119.33	119.33	27389
12/9/2016	12:18 PM	119.35	119.36	119.345	119.35	19402
12/9/2016	12:19 PM	119.346	119.355	119.335	119.35	18131
12/9/2016	12:20 PM	119.36	119.37	119.34	119.345	41501
12/9/2016	12:21 PM	119.36	119.3601	119.345	119.3601	17557
12/9/2016	12:22 PM	119.34	119.3689	119.331	119.355	16321
12/9/2016	12:23 PM	119.35	119.35	119.326	119.3324	40601
12/9/2016	12:24 PM	119.33	119.36	119.3241	119.3499	19837
12/9/2016	12:25 PM	119.35	119.35	119.3366	119.34	31170
12/9/2016	12:26 PM	119.33	119.35	119.325	119.3441	22093
12/9/2016	12:27 PM	119.29	119.3367	119.29	119.3367	11025
12/9/2016	12:28 PM	119.26	119.3	119.24	119.2908	79579
12/9/2016	12:29 PM	119.29	119.3	119.26	119.26	24163
12/9/2016	12:30 PM	119.3	119.31	119.282	119.282	7507
12/9/2016	12:31 PM	119.34	119.3434	119.305	119.3067	23610
12/9/2016	12:32 PM	119.35	119.35	119.33	119.34	19509
12/9/2016	12:33 PM	119.34	119.38	119.34	119.35	48171
12/9/2016	12:34 PM	119.3499	119.35	119.32	119.33	17058
12/9/2016	12:35 PM	119.36	119.37	119.3427	119.3486	68366
12/9/2016	12:36 PM	119.34	119.37	119.3	119.365	43699
12/9/2016	12:37 PM	119.365	119.37	119.34	119.34	8364
12/9/2016	12:38 PM	119.37	119.3865	119.37	119.3799	14254
12/9/2016	12:39 PM	119.39	119.39	119.35	119.38	11800
12/9/2016	12:40 PM	119.395	119.41	119.37	119.4	24743
12/9/2016	12:41 PM	119.38	119.4	119.38	119.39	45931
12/9/2016	12:42 PM	119.355	119.385	119.35	119.385	103676
12/9/2016	12:43 PM	119.33	119.3575	119.32	119.3575	20086
12/9/2016	12:44 PM	119.325	119.33	119.31	119.325	9513
12/9/2016	12:45 PM	119.32	119.33	119.3	119.326	101586
12/9/2016	12:46 PM	119.34	119.3459	119.319	119.319	62114
12/9/2016	12:47 PM	119.35	119.352	119.33	119.33	29150
12/9/2016	12:48 PM	119.34	119.36	119.34	119.344	41679
12/9/2016	12:49 PM	119.36	119.36	119.33	119.34	10539
12/9/2016	12:50 PM	119.36	119.369	119.35	119.36	13480
12/9/2016	12:51 PM	119.39	119.4	119.3567	119.3567	19706
12/9/2016	12:52 PM	119.3831	119.4062	119.3831	119.395	17980
12/9/2016	12:53 PM	119.38	119.3864	119.37	119.3832	13949
12/9/2016	12:54 PM	119.395	119.395	119.3831	119.39	12168
12/9/2016	12:55 PM	119.4	119.41	119.38	119.3949	14926
12/9/2016	12:56 PM	119.36	119.4	119.36	119.4	7248
12/9/2016	12:57 PM	119.37	119.38	119.341	119.35	10058
12/9/2016	12:58 PM	119.32	119.36	119.32	119.36	16673
12/9/2016	12:59 PM	119.26	119.32	119.22	119.32	97739
12/9/2016	1:00 PM	119.25	119.26	119.23	119.26	18970
12/9/2016	1:01 PM	119.286	119.3	119.269	119.27	66031
12/9/2016	1:02 PM	119.28	119.3	119.2765	119.29	11989
12/9/2016	1:03 PM	119.26	119.27	119.2535	119.27	9358
12/9/2016	1:04 PM	119.25	119.275	119.245	119.26	13324
12/9/2016	1:05 PM	119.25	119.26	119.23	119.25	9783
12/9/2016	1:06 PM	119.28	119.28	119.24	119.25	20087
12/9/2016	1:07 PM	119.2235	119.2765	119.22	119.27	29406
12/9/2016	1:08 PM	119.24	119.245	119.22	119.23	31550
12/9/2016	1:09 PM	119.225	119.245	119.225	119.245	16673
12/9/2016	1:10 PM	119.23	119.23	119.2	119.2254	34942
12/9/2016	1:11 PM	119.2769	119.28	119.2275	119.23	28643
12/9/2016	1:12 PM	119.28	119.29	119.25	119.2762	22710
12/9/2016	1:13 PM	119.26	119.28	119.2599	119.28	12760
12/9/2016	1:14 PM	119.255	119.271	119.2538	119.26	15810
12/9/2016	1:15 PM	119.25	119.26	119.2271	119.255	12881
12/9/2016	1:16 PM	119.24	119.2564	119.23	119.253	19309
12/9/2016	1:17 PM	119.23	119.25	119.23	119.24	9502
12/9/2016	1:18 PM	119.21	119.235	119.21	119.23	12739
12/9/2016	1:19 PM	119.19	119.216	119.19	119.2054	26581
12/9/2016	1:20 PM	119.195	119.195	119.17	119.18	13299
12/9/2016	1:21 PM	119.155	119.186	119.15	119.185	24418
12/9/2016	1:22 PM	119.15	119.155	119.1	119.15	58571
12/9/2016	1:23 PM	119.15	119.15	119.131	119.14	60356
12/9/2016	1:24 PM	119.16	119.17	119.15	119.15	37042
12/9/2016	1:25 PM	119.2001	119.2011	119.16	119.16	7947
12/9/2016	1:26 PM	119.19	119.21	119.18	119.21	15930
12/9/2016	1:27 PM	119.209	119.209	119.19	119.19	11460
12/9/2016	1:28 PM	119.2442	119.2442	119.2	119.21	34580
12/9/2016	1:29 PM	119.23	119.25	119.23	119.25	15798
12/9/2016	1:30 PM	119.23	119.24	119.22	119.2258	15156
12/9/2016	1:31 PM	119.2465	119.25	119.24	119.24	6286
12/9/2016	1:32 PM	119.255	119.255	119.25	119.25	5169
12/9/2016	1:33 PM	119.23	119.28	119.23	119.26	43385
12/9/2016	1:34 PM	119.23	119.24	119.22	119.23	22637
12/9/2016	1:35 PM	119.25	119.2571	119.22	119.2301	12829
12/9/2016	1:36 PM	119.24	119.25	119.23	119.25	9945
12/9/2016	1:37 PM	119.221	119.2365	119.221	119.23	7023
12/9/2016	1:38 PM	119.21	119.23	119.2	119.2233	6531
12/9/2016	1:39 PM	119.215	119.2258	119.21	119.21	18853
12/9/2016	1:40 PM	119.22	119.22	119.2	119.21	17638
12/9/2016	1:41 PM	119.22	119.22	119.2	119.21	24907
12/9/2016	1:42 PM	119.235	119.26	119.2258	119.2258	14767
12/9/2016	1:43 PM	119.221	119.24	119.22	119.23	14478
12/9/2016	1:44 PM	119.24	119.25	119.23	119.23	3464
12/9/2016	1:45 PM	119.2365	119.25	119.23	119.24	14040
12/9/2016	1:46 PM	119.26	119.27	119.23	119.23	17467
12/9/2016	1:47 PM	119.27	119.27	119.25	119.2558	6029
12/9/2016	1:48 PM	119.28	119.28	119.27	119.27	16636
12/9/2016	1:49 PM	119.28	119.29	119.27	119.2866	24127
12/9/2016	1:50 PM	119.27	119.29	119.27	119.28	19441
12/9/2016	1:51 PM	119.271	119.28	119.25	119.275	34080
12/9/2016	1:52 PM	119.2965	119.2965	119.2768	119.2768	4439
12/9/2016	1:53 PM	119.293	119.3	119.29	119.2964	14441
12/9/2016	1:54 PM	119.295	119.3199	119.2825	119.3	26817
12/9/2016	1:55 PM	119.33	119.33	119.3	119.3	7031
12/9/2016	1:56 PM	119.33	119.35	119.3265	119.33	50145
12/9/2016	1:57 PM	119.33	119.3465	119.3251	119.33	10283
12/9/2016	1:58 PM	119.3242	119.35	119.32	119.33	18127
12/9/2016	1:59 PM	119.33	119.3336	119.31	119.3245	32451
12/9/2016	2:00 PM	119.31	119.3358	119.31	119.3301	12119
12/9/2016	2:01 PM	119.305	119.3158	119.2933	119.3158	8665
12/9/2016	2:02 PM	119.3	119.3099	119.2951	119.3099	12939
12/9/2016	2:03 PM	119.33	119.33	119.31	119.31	18180
12/9/2016	2:04 PM	119.318	119.33	119.31	119.3261	9072
12/9/2016	2:05 PM	119.31	119.3166	119.31	119.3162	5284
12/9/2016	2:06 PM	119.32	119.325	119.31	119.315	11720
12/9/2016	2:07 PM	119.331	119.3342	119.315	119.32	18388
12/9/2016	2:08 PM	119.34	119.35	119.34	119.34	35789
12/9/2016	2:09 PM	119.3149	119.34	119.31	119.34	33814
12/9/2016	2:10 PM	119.3	119.31	119.291	119.31	45646
12/9/2016	2:11 PM	119.2958	119.32	119.29	119.31	47595
12/9/2016	2:12 PM	119.3	119.3	119.27	119.29	22775
12/9/2016	2:13 PM	119.3	119.3099	119.29	119.295	13656
12/9/2016	2:14 PM	119.26	119.31	119.26	119.31	12903
12/9/2016	2:15 PM	119.27	119.28	119.25	119.26	10140
12/9/2016	2:16 PM	119.29	119.29	119.27	119.27	22420
12/9/2016	2:17 PM	119.29	119.3	119.29	119.3	5760
12/9/2016	2:18 PM	119.28	119.3	119.275	119.291	11573
12/9/2016	2:19 PM	119.275	119.29	119.275	119.29	7770
12/9/2016	2:20 PM	119.2065	119.27	119.18	119.27	33250
12/9/2016	2:21 PM	119.1742	119.18	119.145	119.18	43547
12/9/2016	2:22 PM	119.197	119.2	119.17	119.175	9025
12/9/2016	2:23 PM	119.2	119.21	119.18	119.1992	15346
12/9/2016	2:24 PM	119.24	119.24	119.204	119.2099	11467
12/9/2016	2:25 PM	119.24	119.25	119.235	119.235	5239
12/9/2016	2:26 PM	119.2361	119.24	119.21	119.24	45825
12/9/2016	2:27 PM	119.24	119.25	119.24	119.245	23635
12/9/2016	2:28 PM	119.22	119.24	119.22	119.24	9596
12/9/2016	2:29 PM	119.2	119.236	119.2	119.22	10086
12/9/2016	2:30 PM	119.18	119.2	119.18	119.1963	17428
12/9/2016	2:31 PM	119.1934	119.1934	119.14	119.18	17988
12/9/2016	2:32 PM	119.225	119.2251	119.19	119.19	7109
12/9/2016	2:33 PM	119.23	119.235	119.2121	119.22	16461
12/9/2016	2:34 PM	119.26	119.27	119.24	119.24	45173
12/9/2016	2:35 PM	119.2666	119.271	119.26	119.26	6985
12/9/2016	2:36 PM	119.235	119.26	119.23	119.26	10177
12/9/2016	2:37 PM	119.23	119.24	119.22	119.23	9590
12/9/2016	2:38 PM	119.245	119.25	119.22	119.23	60075
12/9/2016	2:39 PM	119.24	119.2434	119.225	119.2434	4485
12/9/2016	2:40 PM	119.2348	119.24	119.23	119.2366	3483
12/9/2016	2:41 PM	119.23	119.236	119.215	119.23	14392
12/9/2016	2:42 PM	119.23	119.24	119.2101	119.23	6478
12/9/2016	2:43 PM	119.2235	119.2466	119.2235	119.23	18382
12/9/2016	2:44 PM	119.23	119.235	119.21	119.23	13364
12/9/2016	2:45 PM	119.225	119.24	119.22	119.23	26702
12/9/2016	2:46 PM	119.225	119.231	119.215	119.225	46812
12/9/2016	2:47 PM	119.201	119.225	119.19	119.225	43641
12/9/2016	2:48 PM	119.2165	119.23	119.201	119.201	34066
12/9/2016	2:49 PM	119.2165	119.225	119.21	119.22	14309
12/9/2016	2:50 PM	119.23	119.23	119.21	119.21	19771
12/9/2016	2:51 PM	119.22	119.235	119.215	119.23	26312
12/9/2016	2:52 PM	119.25	119.25	119.23	119.23	7979
12/9/2016	2:53 PM	119.25	119.25	119.23	119.245	18092
12/9/2016	2:54 PM	119.25	119.25	119.231	119.245	24763
12/9/2016	2:55 PM	119.27	119.275	119.245	119.245	14011
12/9/2016	2:56 PM	119.26	119.27	119.251	119.27	15905
12/9/2016	2:57 PM	119.2666	119.275	119.244	119.269	19373
12/9/2016	2:58 PM	119.29	119.2957	119.26	119.27	28556
12/9/2016	2:59 PM	119.29	119.305	119.26	119.29	18703
12/9/2016	3:00 PM	119.3073	119.3073	119.28	119.29	10200
12/9/2016	3:01 PM	119.29	119.31	119.29	119.31	47342
12/9/2016	3:02 PM	119.295	119.3	119.29	119.29	8008
12/9/2016	3:03 PM	119.305	119.305	119.27	119.29	27323
12/9/2016	3:04 PM	119.31	119.329	119.294	119.3	38981
12/9/2016	3:05 PM	119.3265	119.3265	119.29	119.31	17686
12/9/2016	3:06 PM	119.3285	119.35	119.32	119.33	32088
12/9/2016	3:07 PM	119.345	119.36	119.32	119.329	29252
12/9/2016	3:08 PM	119.35	119.35	119.33	119.345	33515
12/9/2016	3:09 PM	119.35	119.38	119.34	119.36	42012
12/9/2016	3:10 PM	119.35	119.37	119.35	119.35	14328
12/9/2016	3:11 PM	119.36	119.375	119.3458	119.36	29848
12/9/2016	3:12 PM	119.369	119.37	119.356	119.36	12444
12/9/2016	3:13 PM	119.38	119.38	119.36	119.37	41982
12/9/2016	3:14 PM	119.36	119.3801	119.35	119.3801	67101
12/9/2016	3:15 PM	119.38	119.391	119.355	119.365	46551
12/9/2016	3:16 PM	119.428	119.435	119.38	119.38	88001
12/9/2016	3:17 PM	119.43	119.44	119.42	119.43	31160
12/9/2016	3:18 PM	119.45	119.45	119.43	119.43	48344
12/9/2016	3:19 PM	119.445	119.4565	119.43	119.45	31362
12/9/2016	3:20 PM	119.435	119.45	119.42	119.44	21117
12/9/2016	3:21 PM	119.436	119.44	119.41	119.438	21410
12/9/2016	3:22 PM	119.41	119.43	119.405	119.43	16981
12/9/2016	3:23 PM	119.405	119.42	119.4	119.4157	36118
12/9/2016	3:24 PM	119.405	119.4199	119.401	119.419	9238
12/9/2016	3:25 PM	119.4059	119.42	119.4	119.41	33702
12/9/2016	3:26 PM	119.3713	119.41	119.37	119.4	79605
12/9/2016	3:27 PM	119.39	119.4	119.36	119.37	67149
12/9/2016	3:28 PM	119.39	119.41	119.38	119.39	29839
12/9/2016	3:29 PM	119.415	119.415	119.395	119.395	21284
12/9/2016	3:30 PM	119.42	119.43	119.41	119.41	26774
12/9/2016	3:31 PM	119.45	119.45	119.4	119.42	74841
12/9/2016	3:32 PM	119.455	119.46	119.43	119.46	101971
12/9/2016	3:33 PM	119.426	119.47	119.41	119.45	72418
12/9/2016	3:34 PM	119.3881	119.43	119.38	119.43	32475
12/9/2016	3:35 PM	119.37	119.39	119.35	119.38	82894
12/9/2016	3:36 PM	119.3663	119.37	119.36	119.37	6159
12/9/2016	3:37 PM	119.38	119.385	119.36	119.365	29838
12/9/2016	3:38 PM	119.38	119.389	119.37	119.379	36802
12/9/2016	3:39 PM	119.36	119.39	119.35	119.375	37271
12/9/2016	3:40 PM	119.351	119.36	119.35	119.359	7160
12/9/2016	3:41 PM	119.35	119.37	119.35	119.36	35723
12/9/2016	3:42 PM	119.36	119.37	119.35	119.35	74189
12/9/2016	3:43 PM	119.36	119.37	119.35	119.36	38980
12/9/2016	3:44 PM	119.38	119.38	119.35	119.365	40027
12/9/2016	3:45 PM	119.38	119.38	119.36	119.37	49335
12/9/2016	3:46 PM	119.375	119.39	119.36	119.37	35149
12/9/2016	3:47 PM	119.3899	119.4	119.3712	119.38	41158
12/9/2016	3:48 PM	119.4101	119.4101	119.3741	119.39	86967
12/9/2016	3:49 PM	119.395	119.429	119.39	119.42	89526
12/9/2016	3:50 PM	119.38	119.4	119.365	119.4	62085
12/9/2016	3:51 PM	119.41	119.42	119.38	119.38	131297
12/9/2016	3:52 PM	119.415	119.43	119.39	119.405	125753
12/9/2016	3:53 PM	119.3975	119.42	119.39	119.41	64054
12/9/2016	3:54 PM	119.43	119.44	119.4	119.4064	69585
12/9/2016	3:55 PM	119.425	119.44	119.41	119.435	102699
12/9/2016	3:56 PM	119.405	119.425	119.4	119.42	103869
12/9/2016	3:57 PM	119.395	119.41	119.39	119.4	84824
12/9/2016	3:58 PM	119.395	119.4	119.39	119.4	115926
12/9/2016	3:59 PM	119.43	119.43	119.395	119.4	276855
12/9/2016	4:00 PM	119.5	119.51	119.43	119.43	679064
12/12/2016	9:31 AM	119	119.05	118.94	118.96	290328
12/12/2016	9:32 AM	118.97	119.02	118.87	119	212104
12/12/2016	9:33 AM	118.96	118.97	118.89	118.97	119294
12/12/2016	9:34 AM	118.84	118.96	118.78	118.96	133522
12/12/2016	9:35 AM	118.89	118.9205	118.79	118.8373	92325
12/12/2016	9:36 AM	118.81	118.93	118.79	118.89	76184
12/12/2016	9:37 AM	118.74	118.84	118.74	118.83	99268
12/12/2016	9:38 AM	118.815	118.84	118.74	118.745	70627
12/12/2016	9:39 AM	118.87	118.91	118.79	118.82	55643
12/12/2016	9:40 AM	118.98	118.98	118.88	118.88	76662
12/12/2016	9:41 AM	118.91	118.99	118.8957	118.97	105944
12/12/2016	9:42 AM	118.85	118.91	118.84	118.91	110788
12/12/2016	9:43 AM	118.8508	118.88	118.81	118.86	45045
12/12/2016	9:44 AM	118.83	118.85	118.79	118.85	57006
12/12/2016	9:45 AM	118.79	118.86	118.78	118.84	168695
12/12/2016	9:46 AM	118.8	118.86	118.79	118.79	74285
12/12/2016	9:47 AM	118.85	118.85	118.79	118.81	41105
12/12/2016	9:48 AM	118.91	118.91	118.801	118.848	45756
12/12/2016	9:49 AM	118.921	118.96	118.88	118.92	81855
12/12/2016	9:50 AM	118.97	118.98	118.91	118.93	96506
12/12/2016	9:51 AM	119.031	119.031	118.95	118.98	71711
12/12/2016	9:52 AM	119.04	119.05	119.01	119.03	46060
12/12/2016	9:53 AM	119.1	119.13	119.01	119.036	75454
12/12/2016	9:54 AM	119.11	119.129	119.08	119.101	116256
12/12/2016	9:55 AM	119.06	119.11	119.05	119.11	21232
12/12/2016	9:56 AM	119.065	119.09	119.055	119.06	23897
12/12/2016	9:57 AM	119.06	119.09	119.04	119.07	45196
12/12/2016	9:58 AM	119.08	119.1	119.05	119.08	25070
12/12/2016	9:59 AM	119.09	119.11	119.069	119.08	14146
12/12/2016	10:00 AM	119.1	119.12	119.08	119.09	80171
12/12/2016	10:01 AM	119.15	119.16	119.1	119.1	53816
12/12/2016	10:02 AM	119.17	119.21	119.13	119.14	66417
12/12/2016	10:03 AM	119.18	119.19	119.12	119.165	55356
12/12/2016	10:04 AM	119.15	119.1873	119.13	119.185	9287
12/12/2016	10:05 AM	119.11	119.2	119.1002	119.15	23900
12/12/2016	10:06 AM	119.0527	119.115	119.04	119.115	27448
12/12/2016	10:07 AM	119.0715	119.08	119.0139	119.06	46699
12/12/2016	10:08 AM	119.13	119.14	119.07	119.07	44645
12/12/2016	10:09 AM	119.08	119.14	119.08	119.13	19221
12/12/2016	10:10 AM	119.061	119.11	119.03	119.08	25174
12/12/2016	10:11 AM	119.0199	119.0863	119.0199	119.07	15538
12/12/2016	10:12 AM	119.008	119.04	119	119.0199	30347
12/12/2016	10:13 AM	118.99	119.03	118.99	119.0099	23013
12/12/2016	10:14 AM	118.97	118.981	118.94	118.981	48230
12/12/2016	10:15 AM	118.96	118.995	118.9301	118.961	28439
12/12/2016	10:16 AM	118.9127	118.985	118.9	118.9551	43896
12/12/2016	10:17 AM	118.929	118.93	118.89	118.915	23495
12/12/2016	10:18 AM	118.875	118.9245	118.875	118.92	34476
12/12/2016	10:19 AM	118.83	118.89	118.825	118.875	144382
12/12/2016	10:20 AM	118.82	118.835	118.775	118.83	102232
12/12/2016	10:21 AM	118.875	118.88	118.82	118.825	59118
12/12/2016	10:22 AM	118.89	118.91	118.855	118.87	67556
12/12/2016	10:23 AM	118.92	118.949	118.91	118.91	179117
12/12/2016	10:24 AM	118.9	118.93	118.89	118.92	122033
12/12/2016	10:25 AM	118.81	118.91	118.8002	118.895	95857
12/12/2016	10:26 AM	118.77	118.85	118.77	118.81	18814
12/12/2016	10:27 AM	118.715	118.7799	118.67	118.77	165732
12/12/2016	10:28 AM	118.77	118.77	118.7	118.71	48290
12/12/2016	10:29 AM	118.72	118.765	118.72	118.765	57471
12/12/2016	10:30 AM	118.67	118.7441	118.66	118.73	106463
12/12/2016	10:31 AM	118.7889	118.79	118.66	118.675	36816
12/12/2016	10:32 AM	118.76	118.82	118.76	118.79	72693
12/12/2016	10:33 AM	118.75	118.79	118.71	118.755	105048
12/12/2016	10:34 AM	118.73	118.76	118.71	118.745	29117
12/12/2016	10:35 AM	118.74	118.7501	118.71	118.73	14020
12/12/2016	10:36 AM	118.79	118.83	118.75	118.75	57115
12/12/2016	10:37 AM	118.81	118.83	118.79	118.79	22716
12/12/2016	10:38 AM	118.845	118.85	118.8	118.81	35510
12/12/2016	10:39 AM	118.83	118.85	118.791	118.84	26890
12/12/2016	10:40 AM	118.8233	118.83	118.811	118.83	8670
12/12/2016	10:41 AM	118.77	118.825	118.76	118.82	43684
12/12/2016	10:42 AM	118.81	118.84	118.7702	118.775	51634
12/12/2016	10:43 AM	118.79	118.819	118.78	118.81	36102
12/12/2016	10:44 AM	118.77	118.7859	118.75	118.785	38638
12/12/2016	10:45 AM	118.76	118.79	118.74	118.77	28654
12/12/2016	10:46 AM	118.767	118.78	118.75	118.765	10813
12/12/2016	10:47 AM	118.78	118.7811	118.76	118.77	15794
12/12/2016	10:48 AM	118.78	118.805	118.765	118.79	49695
12/12/2016	10:49 AM	118.74	118.78	118.7	118.7741	26155
12/12/2016	10:50 AM	118.75	118.76	118.73	118.75	32068
12/12/2016	10:51 AM	118.75	118.7588	118.72	118.741	13302
12/12/2016	10:52 AM	118.7954	118.7969	118.745	118.7501	24131
12/12/2016	10:53 AM	118.8	118.8088	118.7835	118.7941	21138
12/12/2016	10:54 AM	118.795	118.81	118.78	118.8065	11708
12/12/2016	10:55 AM	118.75	118.79	118.75	118.79	13033
12/12/2016	10:56 AM	118.7865	118.79	118.74	118.75	59614
12/12/2016	10:57 AM	118.78	118.83	118.78	118.79	27283
12/12/2016	10:58 AM	118.81	118.83	118.78	118.78	85178
12/12/2016	10:59 AM	118.825	118.83	118.82	118.82	13663
12/12/2016	11:00 AM	118.87	118.875	118.83	118.83	23887
12/12/2016	11:01 AM	118.8408	118.8721	118.83	118.86	32688
12/12/2016	11:02 AM	118.86	118.87	118.84	118.84	18391
12/12/2016	11:03 AM	118.84	118.87	118.8359	118.87	16252
12/12/2016	11:04 AM	118.86	118.86	118.83	118.845	41895
12/12/2016	11:05 AM	118.88	118.9	118.86	118.8611	41128
12/12/2016	11:06 AM	118.87	118.89	118.86	118.88	24788
12/12/2016	11:07 AM	118.89	118.93	118.87	118.88	49555
12/12/2016	11:08 AM	118.87	118.92	118.87	118.89	22694
12/12/2016	11:09 AM	118.86	118.8641	118.85	118.86	9967
12/12/2016	11:10 AM	118.88	118.8862	118.86	118.8752	8837
12/12/2016	11:11 AM	118.88	118.889	118.86	118.88	17150
12/12/2016	11:12 AM	118.8765	118.88	118.87	118.87	5080
12/12/2016	11:13 AM	118.89	118.93	118.8701	118.8801	38703
12/12/2016	11:14 AM	118.91	118.9165	118.89	118.9	26386
12/12/2016	11:15 AM	118.9	118.9063	118.8803	118.9	31528
12/12/2016	11:16 AM	118.92	118.92	118.895	118.9	15010
12/12/2016	11:17 AM	118.93	118.95	118.91	118.92	36558
12/12/2016	11:18 AM	118.95	118.95	118.93	118.93	19969
12/12/2016	11:19 AM	118.94	118.9533	118.93	118.9462	23241
12/12/2016	11:20 AM	118.88	118.94	118.88	118.94	18510
12/12/2016	11:21 AM	118.885	118.895	118.86	118.889	21736
12/12/2016	11:22 AM	118.865	118.92	118.85	118.885	24824
12/12/2016	11:23 AM	118.86	118.87	118.85	118.86	34653
12/12/2016	11:24 AM	118.86	118.86	118.8	118.85	54528
12/12/2016	11:25 AM	118.86	118.875	118.85	118.87	13764
12/12/2016	11:26 AM	118.84	118.88	118.84	118.855	25025
12/12/2016	11:27 AM	118.85	118.86	118.835	118.84	30970
12/12/2016	11:28 AM	118.83	118.87	118.82	118.85	46585
12/12/2016	11:29 AM	118.8119	118.84	118.81	118.82	18966
12/12/2016	11:30 AM	118.85	118.85	118.815	118.82	16512
12/12/2016	11:31 AM	118.82	118.86	118.8	118.86	18978
12/12/2016	11:32 AM	118.87	118.88	118.815	118.82	18326
12/12/2016	11:33 AM	118.8767	118.89	118.861	118.87	47626
12/12/2016	11:34 AM	118.86	118.88	118.845	118.87	28939
12/12/2016	11:35 AM	118.855	118.86	118.83	118.86	42997
12/12/2016	11:36 AM	118.84	118.865	118.83	118.8611	32597
12/12/2016	11:37 AM	118.86	118.8779	118.835	118.84	38452
12/12/2016	11:38 AM	118.84	118.87	118.83	118.87	11100
12/12/2016	11:39 AM	118.84	118.84	118.83	118.83	32319
12/12/2016	11:40 AM	118.79	118.84	118.78	118.84	26064
12/12/2016	11:41 AM	118.77	118.781	118.76	118.77	86736
12/12/2016	11:42 AM	118.795	118.8	118.76	118.76	25641
12/12/2016	11:43 AM	118.79	118.81	118.78	118.8	62849
12/12/2016	11:44 AM	118.765	118.79	118.76	118.79	18386
12/12/2016	11:45 AM	118.75	118.76	118.74	118.755	14485
12/12/2016	11:46 AM	118.74	118.76	118.74	118.76	39079
12/12/2016	11:47 AM	118.75	118.755	118.73	118.74	60166
12/12/2016	11:48 AM	118.78	118.8	118.75	118.75	29214
12/12/2016	11:49 AM	118.76	118.8	118.76	118.79	13859
12/12/2016	11:50 AM	118.76	118.7768	118.75	118.76	11932
12/12/2016	11:51 AM	118.7508	118.76	118.74	118.76	28859
12/12/2016	11:52 AM	118.76	118.77	118.76	118.76	8970
12/12/2016	11:53 AM	118.73	118.76	118.71	118.76	29524
12/12/2016	11:54 AM	118.71	118.74	118.71	118.72	55233
12/12/2016	11:55 AM	118.69	118.72	118.6862	118.72	60877
12/12/2016	11:56 AM	118.69	118.698	118.68	118.69	28753
12/12/2016	11:57 AM	118.71	118.72	118.69	118.6963	87969
12/12/2016	11:58 AM	118.72	118.74	118.705	118.71	66319
12/12/2016	11:59 AM	118.69	118.7318	118.69	118.72	23911
12/12/2016	12:00 PM	118.67	118.71	118.67	118.69	37182
12/12/2016	12:01 PM	118.65	118.68	118.64	118.67	50556
12/12/2016	12:02 PM	118.63	118.66	118.62	118.655	121394
12/12/2016	12:03 PM	118.58	118.64	118.58	118.6352	64104
12/12/2016	12:04 PM	118.53	118.5901	118.53	118.59	83036
12/12/2016	12:05 PM	118.52	118.54	118.51	118.5284	50939
12/12/2016	12:06 PM	118.51	118.535	118.5	118.53	76598
12/12/2016	12:07 PM	118.51	118.53	118.5	118.51	66138
12/12/2016	12:08 PM	118.49	118.515	118.48	118.51	71618
12/12/2016	12:09 PM	118.51	118.525	118.49	118.49	52120
12/12/2016	12:10 PM	118.51	118.52	118.485	118.509	38605
12/12/2016	12:11 PM	118.49	118.51	118.47	118.51	67383
12/12/2016	12:12 PM	118.491	118.5073	118.49	118.4985	78811
12/12/2016	12:13 PM	118.52	118.53	118.5	118.5	66360
12/12/2016	12:14 PM	118.55	118.565	118.52	118.52	39821
12/12/2016	12:15 PM	118.57	118.57	118.545	118.5501	26462
12/12/2016	12:16 PM	118.58	118.585	118.55	118.56	52279
12/12/2016	12:17 PM	118.59	118.59	118.57	118.58	24522
12/12/2016	12:18 PM	118.57	118.58	118.55	118.58	107829
12/12/2016	12:19 PM	118.58	118.6	118.56	118.5668	104593
12/12/2016	12:20 PM	118.54	118.58	118.525	118.58	35418
12/12/2016	12:21 PM	118.49	118.54	118.49	118.54	38321
12/12/2016	12:22 PM	118.5	118.505	118.47	118.48	30520
12/12/2016	12:23 PM	118.53	118.53	118.5017	118.5017	16159
12/12/2016	12:24 PM	118.59	118.59	118.525	118.525	12831
12/12/2016	12:25 PM	118.545	118.6	118.525	118.5898	18322
12/12/2016	12:26 PM	118.56	118.5654	118.5234	118.545	16703
12/12/2016	12:27 PM	118.55	118.575	118.55	118.56	19689
12/12/2016	12:28 PM	118.57	118.57	118.5014	118.54	23675
12/12/2016	12:29 PM	118.54	118.57	118.54	118.565	25960
12/12/2016	12:30 PM	118.58	118.59	118.545	118.55	17407
12/12/2016	12:31 PM	118.6	118.6	118.5641	118.58	14125
12/12/2016	12:32 PM	118.6	118.61	118.57	118.6	26333
12/12/2016	12:33 PM	118.575	118.6	118.57	118.595	19766
12/12/2016	12:34 PM	118.595	118.595	118.57	118.58	13273
12/12/2016	12:35 PM	118.62	118.62	118.575	118.59	30648
12/12/2016	12:36 PM	118.63	118.665	118.62	118.63	36522
12/12/2016	12:37 PM	118.64	118.6553	118.625	118.63	24970
12/12/2016	12:38 PM	118.67	118.675	118.64	118.65	77048
12/12/2016	12:39 PM	118.66	118.675	118.65	118.67	18710
12/12/2016	12:40 PM	118.66	118.685	118.64	118.655	55711
12/12/2016	12:41 PM	118.65	118.67	118.63	118.66	37976
12/12/2016	12:42 PM	118.63	118.6401	118.615	118.64	91295
12/12/2016	12:43 PM	118.66	118.67	118.635	118.64	48123
12/12/2016	12:44 PM	118.68	118.68	118.65	118.67	5187
12/12/2016	12:45 PM	118.69	118.7	118.68	118.681	14973
12/12/2016	12:46 PM	118.67	118.69	118.67	118.69	11802
12/12/2016	12:47 PM	118.69	118.69	118.67	118.67	40086
12/12/2016	12:48 PM	118.6834	118.69	118.68	118.685	17710
12/12/2016	12:49 PM	118.67	118.686	118.665	118.68	22911
12/12/2016	12:50 PM	118.68	118.7	118.67	118.67	52389
12/12/2016	12:51 PM	118.645	118.68	118.6401	118.68	11611
12/12/2016	12:52 PM	118.655	118.655	118.64	118.65	2437
12/12/2016	12:53 PM	118.63	118.66	118.61	118.66	15472
12/12/2016	12:54 PM	118.61	118.65	118.6	118.64	88455
12/12/2016	12:55 PM	118.605	118.61	118.57	118.6	17264
12/12/2016	12:56 PM	118.62	118.64	118.6	118.61	8935
12/12/2016	12:57 PM	118.61	118.633	118.61	118.62	10763
12/12/2016	12:58 PM	118.63	118.63	118.6	118.61	10051
12/12/2016	12:59 PM	118.64	118.646	118.62	118.63	4681
12/12/2016	1:00 PM	118.6599	118.66	118.64	118.64	27422
12/12/2016	1:01 PM	118.6941	118.7	118.65	118.66	28792
12/12/2016	1:02 PM	118.67	118.7	118.66	118.691	22090
12/12/2016	1:03 PM	118.67	118.675	118.65	118.675	10114
12/12/2016	1:04 PM	118.64	118.6667	118.64	118.665	8134
12/12/2016	1:05 PM	118.68	118.69	118.63	118.63	30275
12/12/2016	1:06 PM	118.6668	118.68	118.66	118.68	37218
12/12/2016	1:07 PM	118.6559	118.67	118.6559	118.67	12438
12/12/2016	1:08 PM	118.6645	118.6645	118.64	118.655	8477
12/12/2016	1:09 PM	118.675	118.686	118.65	118.66	15506
12/12/2016	1:10 PM	118.67	118.67	118.66	118.67	3244
12/12/2016	1:11 PM	118.67	118.675	118.63	118.67	60670
12/12/2016	1:12 PM	118.66	118.68	118.65	118.67	46138
12/12/2016	1:13 PM	118.67	118.67	118.66	118.67	19531
12/12/2016	1:14 PM	118.64	118.67	118.64	118.67	20130
12/12/2016	1:15 PM	118.63	118.66	118.63	118.64	51548
12/12/2016	1:16 PM	118.65	118.65	118.63	118.64	54234
12/12/2016	1:17 PM	118.68	118.68	118.64	118.649	16030
12/12/2016	1:18 PM	118.72	118.72	118.671	118.6762	48740
12/12/2016	1:19 PM	118.72	118.74	118.71	118.72	8931
12/12/2016	1:20 PM	118.78	118.78	118.73	118.73	25695
12/12/2016	1:21 PM	118.74	118.78	118.74	118.78	52481
12/12/2016	1:22 PM	118.775	118.78	118.72	118.73	18189
12/12/2016	1:23 PM	118.75	118.77	118.74	118.77	11216
12/12/2016	1:24 PM	118.76	118.765	118.7465	118.755	21306
12/12/2016	1:25 PM	118.75	118.77	118.745	118.76	11546
12/12/2016	1:26 PM	118.76	118.76	118.735	118.755	8343
12/12/2016	1:27 PM	118.7955	118.8	118.75	118.7525	21100
12/12/2016	1:28 PM	118.79	118.82	118.79	118.79	21381
12/12/2016	1:29 PM	118.77	118.8	118.77	118.79	7899
12/12/2016	1:30 PM	118.7544	118.76	118.745	118.76	7431
12/12/2016	1:31 PM	118.73	118.76	118.71	118.76	18791
12/12/2016	1:32 PM	118.69	118.73	118.69	118.73	9052
12/12/2016	1:33 PM	118.69	118.7	118.6868	118.69	20565
12/12/2016	1:34 PM	118.6437	118.69	118.6417	118.69	11019
12/12/2016	1:35 PM	118.651	118.66	118.63	118.64	16752
12/12/2016	1:36 PM	118.665	118.67	118.65	118.65	2935
12/12/2016	1:37 PM	118.66	118.67	118.655	118.665	7493
12/12/2016	1:38 PM	118.66	118.66	118.63	118.65	24064
12/12/2016	1:39 PM	118.67	118.7	118.66	118.67	22453
12/12/2016	1:40 PM	118.62	118.6725	118.62	118.67	49190
12/12/2016	1:41 PM	118.6468	118.66	118.63	118.63	20117
12/12/2016	1:42 PM	118.68	118.69	118.64	118.64	34380
12/12/2016	1:43 PM	118.71	118.72	118.67	118.67	20210
12/12/2016	1:44 PM	118.71	118.72	118.7	118.7	30724
12/12/2016	1:45 PM	118.71	118.72	118.6862	118.704	9404
12/12/2016	1:46 PM	118.7	118.715	118.695	118.71	16010
12/12/2016	1:47 PM	118.69	118.71	118.69	118.71	13539
12/12/2016	1:48 PM	118.65	118.7	118.635	118.7	29343
12/12/2016	1:49 PM	118.63	118.65	118.63	118.65	45976
12/12/2016	1:50 PM	118.6	118.655	118.59	118.64	125977
12/12/2016	1:51 PM	118.625	118.63	118.58	118.59	12310
12/12/2016	1:52 PM	118.6164	118.64	118.6164	118.63	9506
12/12/2016	1:53 PM	118.6265	118.63	118.61	118.62	22170
12/12/2016	1:54 PM	118.62	118.63	118.62	118.629	12365
12/12/2016	1:55 PM	118.61	118.64	118.61	118.62	36814
12/12/2016	1:56 PM	118.59	118.61	118.58	118.61	27464
12/12/2016	1:57 PM	118.64	118.65	118.58	118.59	48198
12/12/2016	1:58 PM	118.635	118.645	118.63	118.64	9015
12/12/2016	1:59 PM	118.63	118.645	118.63	118.64	20021
12/12/2016	2:00 PM	118.64	118.65	118.62	118.64	33248
12/12/2016	2:01 PM	118.64	118.64	118.61	118.635	31627
12/12/2016	2:02 PM	118.64	118.65	118.63	118.64	19581
12/12/2016	2:03 PM	118.69	118.69	118.65	118.65	51379
12/12/2016	2:04 PM	118.7	118.705	118.68	118.68	57548
12/12/2016	2:05 PM	118.67	118.71	118.67	118.705	27558
12/12/2016	2:06 PM	118.63	118.68	118.63	118.67	44249
12/12/2016	2:07 PM	118.66	118.67	118.63	118.63	39233
12/12/2016	2:08 PM	118.63	118.66	118.63	118.66	10136
12/12/2016	2:09 PM	118.64	118.65	118.62	118.63	15556
12/12/2016	2:10 PM	118.68	118.7	118.635	118.64	22231
12/12/2016	2:11 PM	118.69	118.69	118.6699	118.69	22632
12/12/2016	2:12 PM	118.724	118.73	118.68	118.69	53101
12/12/2016	2:13 PM	118.72	118.755	118.705	118.72	57174
12/12/2016	2:14 PM	118.73	118.7499	118.7248	118.7248	28266
12/12/2016	2:15 PM	118.74	118.76	118.73	118.73	50112
12/12/2016	2:16 PM	118.731	118.74	118.725	118.73	22093
12/12/2016	2:17 PM	118.73	118.74	118.73	118.735	14404
12/12/2016	2:18 PM	118.77	118.78	118.73	118.74	172159
12/12/2016	2:19 PM	118.79	118.79	118.75	118.77	52303
12/12/2016	2:20 PM	118.79	118.81	118.78	118.78	113508
12/12/2016	2:21 PM	118.78	118.79	118.7759	118.79	77372
12/12/2016	2:22 PM	118.78	118.79	118.77	118.78	28214
12/12/2016	2:23 PM	118.76	118.78	118.7569	118.78	31413
12/12/2016	2:24 PM	118.79	118.79	118.7641	118.77	57194
12/12/2016	2:25 PM	118.78	118.79	118.775	118.789	12199
12/12/2016	2:26 PM	118.76	118.781	118.76	118.7737	10224
12/12/2016	2:27 PM	118.75	118.76	118.731	118.7565	55886
12/12/2016	2:28 PM	118.75	118.7599	118.72	118.74	60096
12/12/2016	2:29 PM	118.73	118.75	118.72	118.75	19228
12/12/2016	2:30 PM	118.71	118.72	118.6933	118.72	22069
12/12/2016	2:31 PM	118.72	118.73	118.71	118.71	13590
12/12/2016	2:32 PM	118.76	118.775	118.73	118.73	52202
12/12/2016	2:33 PM	118.73	118.75	118.73	118.75	8453
12/12/2016	2:34 PM	118.76	118.77	118.73	118.73	12348
12/12/2016	2:35 PM	118.74	118.77	118.74	118.7646	14346
12/12/2016	2:36 PM	118.75	118.75	118.73	118.7337	20047
12/12/2016	2:37 PM	118.741	118.75	118.73	118.7475	19035
12/12/2016	2:38 PM	118.74	118.7464	118.73	118.7464	3490
12/12/2016	2:39 PM	118.73	118.74	118.715	118.7348	17191
12/12/2016	2:40 PM	118.72	118.725	118.715	118.7239	4552
12/12/2016	2:41 PM	118.7	118.7265	118.7	118.72	15597
12/12/2016	2:42 PM	118.7	118.73	118.7	118.7	18573
12/12/2016	2:43 PM	118.73	118.73	118.7	118.71	54402
12/12/2016	2:44 PM	118.756	118.76	118.73	118.73	11955
12/12/2016	2:45 PM	118.75	118.755	118.74	118.755	5336
12/12/2016	2:46 PM	118.79	118.8	118.7438	118.7438	31430
12/12/2016	2:47 PM	118.77	118.794	118.765	118.789	13723
12/12/2016	2:48 PM	118.74	118.77	118.74	118.76	18839
12/12/2016	2:49 PM	118.72	118.7476	118.72	118.745	13293
12/12/2016	2:50 PM	118.75	118.769	118.72	118.72	18240
12/12/2016	2:51 PM	118.73	118.7534	118.72	118.75	6788
12/12/2016	2:52 PM	118.754	118.77	118.72	118.72	9409
12/12/2016	2:53 PM	118.76	118.765	118.75	118.75	10501
12/12/2016	2:54 PM	118.74	118.75	118.735	118.75	7306
12/12/2016	2:55 PM	118.74	118.74	118.71	118.74	59469
12/12/2016	2:56 PM	118.7693	118.7693	118.74	118.74	6086
12/12/2016	2:57 PM	118.75	118.77	118.74	118.7667	19457
12/12/2016	2:58 PM	118.78	118.78	118.74	118.75	11668
12/12/2016	2:59 PM	118.77	118.78	118.77	118.78	5697
12/12/2016	3:00 PM	118.7632	118.78	118.7632	118.78	8893
12/12/2016	3:01 PM	118.785	118.785	118.76	118.76	11235
12/12/2016	3:02 PM	118.75	118.79	118.75	118.785	25844
12/12/2016	3:03 PM	118.78	118.78	118.7535	118.76	5669
12/12/2016	3:04 PM	118.8	118.8	118.7775	118.78	3615
12/12/2016	3:05 PM	118.82	118.83	118.795	118.8	27039
12/12/2016	3:06 PM	118.7941	118.84	118.79	118.825	44453
12/12/2016	3:07 PM	118.79	118.8065	118.79	118.791	15724
12/12/2016	3:08 PM	118.77	118.795	118.76	118.795	12941
12/12/2016	3:09 PM	118.8268	118.83	118.775	118.78	21930
12/12/2016	3:10 PM	118.82	118.83	118.81	118.82	13557
12/12/2016	3:11 PM	118.835	118.86	118.82	118.82	27791
12/12/2016	3:12 PM	118.85	118.85	118.82	118.84	24594
12/12/2016	3:13 PM	118.795	118.8462	118.7907	118.8459	35223
12/12/2016	3:14 PM	118.8259	118.8331	118.805	118.81	23647
12/12/2016	3:15 PM	118.82	118.83	118.815	118.82	19462
12/12/2016	3:16 PM	118.84	118.84	118.825	118.83	9446
12/12/2016	3:17 PM	118.81	118.84	118.81	118.83	36566
12/12/2016	3:18 PM	118.79	118.81	118.7833	118.81	22579
12/12/2016	3:19 PM	118.815	118.82	118.791	118.791	25736
12/12/2016	3:20 PM	118.81	118.82	118.79	118.8165	19278
12/12/2016	3:21 PM	118.81	118.83	118.805	118.82	62529
12/12/2016	3:22 PM	118.825	118.83	118.819	118.82	7819
12/12/2016	3:23 PM	118.84	118.86	118.82	118.82	17070
12/12/2016	3:24 PM	118.835	118.865	118.82	118.84	29685
12/12/2016	3:25 PM	118.85	118.86	118.83	118.83	21952
12/12/2016	3:26 PM	118.865	118.87	118.85	118.86	41354
12/12/2016	3:27 PM	118.8768	118.88	118.85	118.855	29044
12/12/2016	3:28 PM	118.855	118.88	118.85	118.88	11813
12/12/2016	3:29 PM	118.8599	118.88	118.84	118.85	63544
12/12/2016	3:30 PM	118.83	118.86	118.83	118.86	43056
12/12/2016	3:31 PM	118.8	118.833	118.7836	118.83	27808
12/12/2016	3:32 PM	118.81	118.82	118.795	118.8	36773
12/12/2016	3:33 PM	118.8295	118.8359	118.79	118.82	54431
12/12/2016	3:34 PM	118.805	118.84	118.8	118.82	28112
12/12/2016	3:35 PM	118.82	118.839	118.8	118.8	34140
12/12/2016	3:36 PM	118.82	118.825	118.81	118.82	9475
12/12/2016	3:37 PM	118.82	118.825	118.81	118.82	21723
12/12/2016	3:38 PM	118.83	118.8499	118.815	118.825	41044
12/12/2016	3:39 PM	118.84	118.85	118.83	118.835	16007
12/12/2016	3:40 PM	118.85	118.86	118.84	118.84	47130
12/12/2016	3:41 PM	118.855	118.868	118.85	118.851	47494
12/12/2016	3:42 PM	118.87	118.87	118.85	118.85	41803
12/12/2016	3:43 PM	118.86	118.87	118.85	118.87	42253
12/12/2016	3:44 PM	118.85	118.87	118.85	118.8653	97049
12/12/2016	3:45 PM	118.85	118.865	118.835	118.86	30191
12/12/2016	3:46 PM	118.865	118.87	118.84	118.84	48499
12/12/2016	3:47 PM	118.9	118.9	118.86	118.865	81497
12/12/2016	3:48 PM	118.92	118.925	118.89	118.895	38982
12/12/2016	3:49 PM	118.89	118.921	118.89	118.92	26502
12/12/2016	3:50 PM	118.915	118.92	118.89	118.895	74491
12/12/2016	3:51 PM	118.93	118.94	118.915	118.92	107641
12/12/2016	3:52 PM	118.9589	118.97	118.93	118.935	125511
12/12/2016	3:53 PM	118.975	118.98	118.95	118.955	50167
12/12/2016	3:54 PM	118.985	118.99	118.96	118.97	74478
12/12/2016	3:55 PM	118.96	118.99	118.95	118.98	94619
12/12/2016	3:56 PM	118.97	118.995	118.95	118.95	99278
12/12/2016	3:57 PM	118.975	118.99	118.95	118.97	182441
12/12/2016	3:58 PM	118.9599	118.98	118.95	118.975	129050
12/12/2016	3:59 PM	118.93	118.97	118.91	118.955	300207
12/12/2016	4:00 PM	118.96	118.98	118.9	118.935	839559
12/13/2016	9:31 AM	119.38	119.46	119.33	119.34	148162
12/13/2016	9:32 AM	119.38	119.4	119.36	119.38	126306
12/13/2016	9:33 AM	119.41	119.43	119.38	119.38	71983
12/13/2016	9:34 AM	119.47	119.47	119.38	119.41	92589
12/13/2016	9:35 AM	119.5073	119.52	119.47	119.47	107885
12/13/2016	9:36 AM	119.635	119.64	119.51	119.51	177861
12/13/2016	9:37 AM	119.62	119.66	119.61	119.64	176746
12/13/2016	9:38 AM	119.62	119.66	119.59	119.62	100070
12/13/2016	9:39 AM	119.8	119.8	119.6205	119.63	315400
12/13/2016	9:40 AM	119.85	119.89	119.7915	119.799	185376
12/13/2016	9:41 AM	119.98	120	119.85	119.85	487754
12/13/2016	9:42 AM	120.04	120.066	119.965	119.97	347688
12/13/2016	9:43 AM	120.14	120.19	120.03	120.04	321355
12/13/2016	9:44 AM	120.27	120.27	120.1344	120.14	222833
12/13/2016	9:45 AM	120.275	120.328	120.21	120.28	271884
12/13/2016	9:46 AM	120.1882	120.2873	120.18	120.27	265601
12/13/2016	9:47 AM	120.18	120.27	120.1705	120.18	190684
12/13/2016	9:48 AM	120.2399	120.26	120.18	120.18	101519
12/13/2016	9:49 AM	120.23	120.27	120.195	120.24	222264
12/13/2016	9:50 AM	120.27	120.29	120.16	120.226	168601
12/13/2016	9:51 AM	120.44	120.51	120.27	120.27	628295
12/13/2016	9:52 AM	120.48	120.48	120.38	120.45	149697
12/13/2016	9:53 AM	120.48	120.51	120.42	120.47	119021
12/13/2016	9:54 AM	120.53	120.58	120.48	120.48	226752
12/13/2016	9:55 AM	120.57	120.57	120.515	120.54	168998
12/13/2016	9:56 AM	120.56	120.6	120.5	120.571	308717
12/13/2016	9:57 AM	120.45	120.5601	120.44	120.5601	228690
12/13/2016	9:58 AM	120.41	120.47	120.41	120.44	162621
12/13/2016	9:59 AM	120.4377	120.46	120.4	120.41	181600
12/13/2016	10:00 AM	120.44	120.449	120.41	120.44	142392
12/13/2016	10:01 AM	120.365	120.45	120.34	120.45	200986
12/13/2016	10:02 AM	120.429	120.44	120.35	120.37	75267
12/13/2016	10:03 AM	120.47	120.48	120.3976	120.4273	55539
12/13/2016	10:04 AM	120.4	120.47	120.36	120.47	94428
12/13/2016	10:05 AM	120.34	120.42	120.32	120.41	72963
12/13/2016	10:06 AM	120.33	120.38	120.31	120.34	155009
12/13/2016	10:07 AM	120.36	120.37	120.3	120.3208	154147
12/13/2016	10:08 AM	120.36	120.37	120.34	120.36	51642
12/13/2016	10:09 AM	120.24	120.37	120.21	120.36	169455
12/13/2016	10:10 AM	120.38	120.38	120.24	120.24	71323
12/13/2016	10:11 AM	120.42	120.43	120.369	120.39	135805
12/13/2016	10:12 AM	120.41	120.42	120.39	120.405	45195
12/13/2016	10:13 AM	120.525	120.525	120.4	120.401	81419
12/13/2016	10:14 AM	120.5058	120.525	120.4801	120.52	103577
12/13/2016	10:15 AM	120.44	120.539	120.4042	120.51	77380
12/13/2016	10:16 AM	120.45	120.48	120.44	120.45	40657
12/13/2016	10:17 AM	120.4742	120.52	120.44	120.44	140892
12/13/2016	10:18 AM	120.47	120.49	120.46	120.48	75144
12/13/2016	10:19 AM	120.455	120.47	120.36	120.46	161305
12/13/2016	10:20 AM	120.48	120.51	120.4301	120.4683	216826
12/13/2016	10:21 AM	120.53	120.534	120.48	120.4808	69925
12/13/2016	10:22 AM	120.55	120.55	120.5	120.525	114232
12/13/2016	10:23 AM	120.55	120.58	120.5	120.56	234691
12/13/2016	10:24 AM	120.57	120.58	120.53	120.55	137047
12/13/2016	10:25 AM	120.56	120.57	120.52	120.56	234811
12/13/2016	10:26 AM	120.72	120.73	120.54	120.56	226337
12/13/2016	10:27 AM	120.72	120.77	120.71	120.73	212178
12/13/2016	10:28 AM	120.7025	120.74	120.69	120.73	175993
12/13/2016	10:29 AM	120.74	120.78	120.7	120.7	157497
12/13/2016	10:30 AM	120.75	120.77	120.72	120.74	169537
12/13/2016	10:31 AM	120.74	120.77	120.72	120.741	121561
12/13/2016	10:32 AM	120.76	120.76	120.72	120.74	147931
12/13/2016	10:33 AM	120.81	120.83	120.75	120.77	315613
12/13/2016	10:34 AM	120.77	120.81	120.75	120.8	194935
12/13/2016	10:35 AM	120.66	120.777	120.66	120.77	157681
12/13/2016	10:36 AM	120.5708	120.67	120.57	120.67	183597
12/13/2016	10:37 AM	120.581	120.63	120.56	120.57	179823
12/13/2016	10:38 AM	120.59	120.61	120.56	120.589	98315
12/13/2016	10:39 AM	120.62	120.63	120.58	120.6	51564
12/13/2016	10:40 AM	120.6399	120.64	120.61	120.629	46417
12/13/2016	10:41 AM	120.69	120.7	120.63	120.63	95181
12/13/2016	10:42 AM	120.6	120.72	120.6	120.7	173739
12/13/2016	10:43 AM	120.59	120.626	120.57	120.6	89318
12/13/2016	10:44 AM	120.55	120.5984	120.53	120.59	106835
12/13/2016	10:45 AM	120.55	120.5973	120.55	120.55	69206
12/13/2016	10:46 AM	120.561	120.57	120.53	120.55	95577
12/13/2016	10:47 AM	120.64	120.64	120.55	120.56	67996
12/13/2016	10:48 AM	120.56	120.645	120.54	120.6401	96800
12/13/2016	10:49 AM	120.62	120.63	120.56	120.57	91852
12/13/2016	10:50 AM	120.61	120.64	120.6	120.62	94795
12/13/2016	10:51 AM	120.59	120.62	120.59	120.61	47774
12/13/2016	10:52 AM	120.61	120.62	120.55	120.59	94649
12/13/2016	10:53 AM	120.6801	120.69	120.601	120.601	53441
12/13/2016	10:54 AM	120.66	120.7	120.645	120.69	113576
12/13/2016	10:55 AM	120.7539	120.765	120.66	120.66	109754
12/13/2016	10:56 AM	120.76	120.779	120.73	120.75	95142
12/13/2016	10:57 AM	120.76	120.8	120.73	120.76	147571
12/13/2016	10:58 AM	120.77	120.77	120.74	120.76	154411
12/13/2016	10:59 AM	120.79	120.81	120.755	120.78	224933
12/13/2016	11:00 AM	120.72	120.79	120.71	120.79	227372
12/13/2016	11:01 AM	120.72	120.73	120.7	120.71	166443
12/13/2016	11:02 AM	120.72	120.74	120.7	120.71	134618
12/13/2016	11:03 AM	120.65	120.73	120.65	120.72	149148
12/13/2016	11:04 AM	120.68	120.68	120.635	120.64	67336
12/13/2016	11:05 AM	120.65	120.679	120.62	120.67	79690
12/13/2016	11:06 AM	120.63	120.655	120.615	120.65	141784
12/13/2016	11:07 AM	120.64	120.649	120.62	120.63	37622
12/13/2016	11:08 AM	120.68	120.68	120.63	120.64	91965
12/13/2016	11:09 AM	120.63	120.7	120.63	120.675	125803
12/13/2016	11:10 AM	120.64	120.6563	120.615	120.63	113008
12/13/2016	11:11 AM	120.66	120.6692	120.635	120.64	62761
12/13/2016	11:12 AM	120.665	120.7	120.66	120.665	99791
12/13/2016	11:13 AM	120.69	120.69	120.65	120.663	51950
12/13/2016	11:14 AM	120.69	120.7	120.67	120.68	82960
12/13/2016	11:15 AM	120.71	120.71	120.66	120.69	100303
12/13/2016	11:16 AM	120.66	120.71	120.66	120.71	228790
12/13/2016	11:17 AM	120.63	120.6697	120.61	120.6697	146248
12/13/2016	11:18 AM	120.64	120.67	120.61	120.625	140734
12/13/2016	11:19 AM	120.655	120.66	120.63	120.65	136758
12/13/2016	11:20 AM	120.68	120.685	120.63	120.65	104075
12/13/2016	11:21 AM	120.71	120.71	120.67	120.68	105828
12/13/2016	11:22 AM	120.75	120.75	120.7	120.705	159242
12/13/2016	11:23 AM	120.7675	120.7775	120.75	120.75	69750
12/13/2016	11:24 AM	120.7761	120.79	120.74	120.76	242366
12/13/2016	11:25 AM	120.79	120.795	120.77	120.78	77027
12/13/2016	11:26 AM	120.85	120.87	120.78	120.784	210834
12/13/2016	11:27 AM	120.859	120.899	120.8332	120.85	177782
12/13/2016	11:28 AM	120.885	120.89	120.85	120.85	75779
12/13/2016	11:29 AM	120.86	120.9	120.86	120.89	115275
12/13/2016	11:30 AM	120.88	120.88	120.855	120.86	127495
12/13/2016	11:31 AM	120.875	120.88	120.86	120.88	96333
12/13/2016	11:32 AM	120.885	120.889	120.8636	120.87	51135
12/13/2016	11:33 AM	120.87	120.9	120.87	120.89	82891
12/13/2016	11:34 AM	120.87	120.8799	120.86	120.87	82670
12/13/2016	11:35 AM	120.851	120.875	120.84	120.875	84778
12/13/2016	11:36 AM	120.87	120.89	120.85	120.859	106938
12/13/2016	11:37 AM	120.8969	120.9	120.86	120.87	58169
12/13/2016	11:38 AM	120.9	120.9	120.88	120.89	74394
12/13/2016	11:39 AM	120.88	120.9	120.8759	120.895	96224
12/13/2016	11:40 AM	120.8975	120.9	120.87	120.88	56958
12/13/2016	11:41 AM	120.905	120.92	120.9	120.9	53157
12/13/2016	11:42 AM	120.9499	120.955	120.9071	120.9079	99660
12/13/2016	11:43 AM	120.94	120.95	120.924	120.95	130113
12/13/2016	11:44 AM	120.945	120.95	120.94	120.94	12608
12/13/2016	11:45 AM	120.91	120.95	120.89	120.94	100486
12/13/2016	11:46 AM	120.91	120.91	120.86	120.91	159876
12/13/2016	11:47 AM	120.91	120.92	120.906	120.9199	65914
12/13/2016	11:48 AM	120.925	120.93	120.91	120.91	29226
12/13/2016	11:49 AM	120.96	120.97	120.925	120.93	101598
12/13/2016	11:50 AM	120.979	120.98	120.95	120.96	60615
12/13/2016	11:51 AM	120.995	121	120.97	120.9769	40377
12/13/2016	11:52 AM	120.99	121.02	120.99	121	108291
12/13/2016	11:53 AM	120.97	120.995	120.96	120.99	107835
12/13/2016	11:54 AM	120.95	120.96	120.926	120.96	49419
12/13/2016	11:55 AM	120.9669	120.9935	120.96	120.96	80618
12/13/2016	11:56 AM	120.95	120.9699	120.945	120.96	45016
12/13/2016	11:57 AM	120.97	120.99	120.94	120.95	64894
12/13/2016	11:58 AM	120.995	120.995	120.95	120.97	117342
12/13/2016	11:59 AM	120.99	121.01	120.99	121	60783
12/13/2016	12:00 PM	121.019	121.07	120.985	120.99	217279
12/13/2016	12:01 PM	121.01	121.03	121.01	121.015	37671
12/13/2016	12:02 PM	121.005	121.02	120.98	121.02	97783
12/13/2016	12:03 PM	121.06	121.065	121.005	121.005	123889
12/13/2016	12:04 PM	121.03	121.11	121.02	121.06	116967
12/13/2016	12:05 PM	121.0161	121.07	121.01	121.025	119845
12/13/2016	12:06 PM	121	121.02	120.99	121.015	23919
12/13/2016	12:07 PM	120.96	120.9964	120.945	120.9964	45655
12/13/2016	12:08 PM	120.95	120.99	120.95	120.955	148228
12/13/2016	12:09 PM	120.95	120.97	120.94	120.945	34918
12/13/2016	12:10 PM	120.94	120.97	120.93	120.941	35107
12/13/2016	12:11 PM	120.94	120.9458	120.92	120.935	29716
12/13/2016	12:12 PM	120.975	120.975	120.93	120.94	40595
12/13/2016	12:13 PM	120.96	120.98	120.94	120.98	19967
12/13/2016	12:14 PM	120.935	120.955	120.925	120.95	35378
12/13/2016	12:15 PM	120.949	120.96	120.929	120.9488	14268
12/13/2016	12:16 PM	121	121	120.9462	120.96	56506
12/13/2016	12:17 PM	121.05	121.05	120.9958	121	60535
12/13/2016	12:18 PM	121.03	121.06	121.02	121.05	88465
12/13/2016	12:19 PM	120.99	121.055	120.98	121.0301	52966
12/13/2016	12:20 PM	120.98	121.02	120.97	121.01	40229
12/13/2016	12:21 PM	120.99	121	120.9734	120.98	22913
12/13/2016	12:22 PM	120.9959	121	120.97	120.99	29728
12/13/2016	12:23 PM	121.0061	121.01	120.99	120.9944	20506
12/13/2016	12:24 PM	120.96	121.005	120.96	121	25649
12/13/2016	12:25 PM	120.955	120.955	120.91	120.95	74164
12/13/2016	12:26 PM	120.93	120.97	120.9248	120.95	21446
12/13/2016	12:27 PM	120.95	120.96	120.94	120.94	30725
12/13/2016	12:28 PM	120.825	120.96	120.82	120.955	141016
12/13/2016	12:29 PM	120.85	120.8566	120.8049	120.82	90837
12/13/2016	12:30 PM	120.825	120.86	120.815	120.85	158859
12/13/2016	12:31 PM	120.835	120.86	120.82	120.83	101575
12/13/2016	12:32 PM	120.84	120.85	120.82	120.83	112172
12/13/2016	12:33 PM	120.865	120.865	120.82	120.835	79940
12/13/2016	12:34 PM	120.835	120.86	120.82	120.86	84431
12/13/2016	12:35 PM	120.82	120.84	120.8143	120.83	27762
12/13/2016	12:36 PM	120.8135	120.83	120.805	120.816	103628
12/13/2016	12:37 PM	120.805	120.8167	120.79	120.8167	19324
12/13/2016	12:38 PM	120.79	120.8052	120.75	120.795	76032
12/13/2016	12:39 PM	120.8067	120.815	120.78	120.785	34796
12/13/2016	12:40 PM	120.78	120.81	120.78	120.805	42742
12/13/2016	12:41 PM	120.79	120.8	120.78	120.78	43462
12/13/2016	12:42 PM	120.8	120.805	120.775	120.795	26139
12/13/2016	12:43 PM	120.8	120.8099	120.774	120.79	21194
12/13/2016	12:44 PM	120.82	120.825	120.7866	120.81	47358
12/13/2016	12:45 PM	120.845	120.875	120.805	120.81	125338
12/13/2016	12:46 PM	120.845	120.87	120.835	120.845	49449
12/13/2016	12:47 PM	120.89	120.9	120.845	120.849	193191
12/13/2016	12:48 PM	120.87	120.8927	120.86	120.8927	41158
12/13/2016	12:49 PM	120.87	120.89	120.84	120.87	98255
12/13/2016	12:50 PM	120.84	120.88	120.835	120.875	50357
12/13/2016	12:51 PM	120.845	120.86	120.84	120.84	17142
12/13/2016	12:52 PM	120.82	120.84	120.805	120.84	52850
12/13/2016	12:53 PM	120.83	120.83	120.8099	120.81	19173
12/13/2016	12:54 PM	120.8068	120.83	120.8	120.82	11896
12/13/2016	12:55 PM	120.835	120.84	120.8	120.81	56189
12/13/2016	12:56 PM	120.835	120.835	120.81	120.83	47216
12/13/2016	12:57 PM	120.81	120.839	120.8	120.835	56817
12/13/2016	12:58 PM	120.8	120.81	120.79	120.8	38186
12/13/2016	12:59 PM	120.77	120.8199	120.77	120.805	29865
12/13/2016	1:00 PM	120.76	120.7837	120.75	120.76	55013
12/13/2016	1:01 PM	120.76	120.76	120.735	120.75	60986
12/13/2016	1:02 PM	120.76	120.77	120.75	120.759	24447
12/13/2016	1:03 PM	120.83	120.84	120.7565	120.76	32457
12/13/2016	1:04 PM	120.87	120.89	120.81	120.83	52369
12/13/2016	1:05 PM	120.85	120.87	120.82	120.87	39958
12/13/2016	1:06 PM	120.8556	120.86	120.83	120.85	11880
12/13/2016	1:07 PM	120.85	120.86	120.84	120.855	21468
12/13/2016	1:08 PM	120.84	120.86	120.825	120.85	20162
12/13/2016	1:09 PM	120.8236	120.85	120.8236	120.8392	11286
12/13/2016	1:10 PM	120.78	120.82	120.78	120.82	25169
12/13/2016	1:11 PM	120.761	120.7866	120.761	120.78	13225
12/13/2016	1:12 PM	120.771	120.78	120.755	120.765	28782
12/13/2016	1:13 PM	120.7763	120.785	120.76	120.775	36450
12/13/2016	1:14 PM	120.82	120.82	120.7762	120.78	9059
12/13/2016	1:15 PM	120.83	120.845	120.805	120.82	39304
12/13/2016	1:16 PM	120.85	120.865	120.825	120.83	220254
12/13/2016	1:17 PM	120.84	120.86	120.835	120.84	40077
12/13/2016	1:18 PM	120.915	120.92	120.835	120.84	120020
12/13/2016	1:19 PM	120.9535	120.96	120.9	120.9097	75898
12/13/2016	1:20 PM	121.02	121.05	120.95	120.95	210707
12/13/2016	1:21 PM	121.025	121.04	121	121.02	62712
12/13/2016	1:22 PM	121.02	121.04	121	121.025	141555
12/13/2016	1:23 PM	121.05	121.05	121.01	121.0142	38546
12/13/2016	1:24 PM	121.05	121.07	121.04	121.04	28781
12/13/2016	1:25 PM	121.04	121.06	121.03	121.049	35268
12/13/2016	1:26 PM	121.035	121.05	121.01	121.04	136648
12/13/2016	1:27 PM	121.06	121.06	121.014	121.035	66635
12/13/2016	1:28 PM	121.03	121.06	121.015	121.055	98384
12/13/2016	1:29 PM	121.07	121.08	121.025	121.03	42028
12/13/2016	1:30 PM	121.09	121.1	121.07	121.0733	60222
12/13/2016	1:31 PM	121.0537	121.109	121.0267	121.09	60999
12/13/2016	1:32 PM	121.06	121.08	121.05	121.07	33850
12/13/2016	1:33 PM	121.045	121.06	121.04	121.06	45042
12/13/2016	1:34 PM	121.055	121.07	121.0499	121.0499	14142
12/13/2016	1:35 PM	121.07	121.08	121.05	121.06	37037
12/13/2016	1:36 PM	121.09	121.11	121.061	121.0699	42421
12/13/2016	1:37 PM	121.08	121.096	121.07	121.0865	21479
12/13/2016	1:38 PM	121.091	121.091	121.05	121.07	46239
12/13/2016	1:39 PM	121.07	121.1	121.05	121.1	61449
12/13/2016	1:40 PM	121.0327	121.07	121.01	121.07	38934
12/13/2016	1:41 PM	121.02	121.04	121	121.03	17963
12/13/2016	1:42 PM	121.03	121.0364	121.01	121.01	10474
12/13/2016	1:43 PM	121	121.03	120.98	121.03	19381
12/13/2016	1:44 PM	121.009	121.015	120.99	121	47671
12/13/2016	1:45 PM	120.97	121.01	120.96	121.01	23499
12/13/2016	1:46 PM	120.95	120.97	120.93	120.96	63547
12/13/2016	1:47 PM	120.93	120.943	120.92	120.943	17627
12/13/2016	1:48 PM	120.955	120.96	120.925	120.93	30070
12/13/2016	1:49 PM	120.9249	120.96	120.9249	120.954	46847
12/13/2016	1:50 PM	120.93	120.93	120.9	120.92	36415
12/13/2016	1:51 PM	120.94	120.95	120.9	120.92	32974
12/13/2016	1:52 PM	120.92	120.945	120.9132	120.94	131622
12/13/2016	1:53 PM	120.89	120.93	120.89	120.93	35674
12/13/2016	1:54 PM	120.94	120.94	120.89	120.89	36143
12/13/2016	1:55 PM	120.935	120.9499	120.93	120.94	97726
12/13/2016	1:56 PM	120.98	120.98	120.94	120.94	152832
12/13/2016	1:57 PM	120.95	120.98	120.9418	120.97	48804
12/13/2016	1:58 PM	120.975	120.98	120.94	120.945	77922
12/13/2016	1:59 PM	120.96	120.98	120.96	120.9769	22634
12/13/2016	2:00 PM	120.97	120.975	120.96	120.965	26487
12/13/2016	2:01 PM	120.976	121.005	120.97	120.971	191517
12/13/2016	2:02 PM	120.975	120.98	120.97	120.975	218170
12/13/2016	2:03 PM	120.935	120.98	120.93	120.975	257080
12/13/2016	2:04 PM	120.945	120.98	120.935	120.945	153446
12/13/2016	2:05 PM	120.93	120.96	120.925	120.945	70545
12/13/2016	2:06 PM	120.89	120.93	120.89	120.925	93012
12/13/2016	2:07 PM	120.91	120.91	120.8701	120.89	33340
12/13/2016	2:08 PM	120.92	120.92	120.895	120.91	84650
12/13/2016	2:09 PM	120.905	120.93	120.9038	120.915	80326
12/13/2016	2:10 PM	120.87	120.91	120.867	120.905	45028
12/13/2016	2:11 PM	120.89	120.89	120.86	120.876	132265
12/13/2016	2:12 PM	120.87	120.9065	120.866	120.895	145795
12/13/2016	2:13 PM	120.89	120.89	120.86	120.87	56340
12/13/2016	2:14 PM	120.905	120.905	120.88	120.88	72219
12/13/2016	2:15 PM	120.8884	120.91	120.875	120.905	83357
12/13/2016	2:16 PM	120.88	120.91	120.88	120.89	142596
12/13/2016	2:17 PM	120.9	120.91	120.871	120.8741	59492
12/13/2016	2:18 PM	120.88	120.91	120.87	120.896	92545
12/13/2016	2:19 PM	120.82	120.88	120.81	120.88	113212
12/13/2016	2:20 PM	120.84	120.86	120.8148	120.82	95596
12/13/2016	2:21 PM	120.795	120.85	120.79	120.85	86871
12/13/2016	2:22 PM	120.81	120.81	120.78	120.799	25483
12/13/2016	2:23 PM	120.8	120.82	120.8	120.805	30761
12/13/2016	2:24 PM	120.79	120.8	120.784	120.795	12568
12/13/2016	2:25 PM	120.72	120.79	120.7	120.785	48412
12/13/2016	2:26 PM	120.67	120.72	120.67	120.72	87646
12/13/2016	2:27 PM	120.68	120.69	120.66	120.67	24085
12/13/2016	2:28 PM	120.664	120.6851	120.65	120.685	38927
12/13/2016	2:29 PM	120.68	120.68	120.65	120.6699	23495
12/13/2016	2:30 PM	120.64	120.68	120.64	120.679	16650
12/13/2016	2:31 PM	120.684	120.69	120.62	120.645	89739
12/13/2016	2:32 PM	120.73	120.74	120.68	120.685	80878
12/13/2016	2:33 PM	120.715	120.78	120.71	120.735	597948
12/13/2016	2:34 PM	120.6961	120.715	120.6961	120.715	31924
12/13/2016	2:35 PM	120.71	120.725	120.7	120.7	27615
12/13/2016	2:36 PM	120.72	120.725	120.695	120.71	37452
12/13/2016	2:37 PM	120.71	120.7264	120.71	120.72	8207
12/13/2016	2:38 PM	120.7	120.72	120.68	120.705	35643
12/13/2016	2:39 PM	120.699	120.71	120.693	120.7	16333
12/13/2016	2:40 PM	120.745	120.755	120.699	120.699	94597
12/13/2016	2:41 PM	120.71	120.75	120.71	120.74	35651
12/13/2016	2:42 PM	120.73	120.74	120.706	120.706	39155
12/13/2016	2:43 PM	120.74	120.765	120.735	120.735	62154
12/13/2016	2:44 PM	120.76	120.77	120.73	120.74	184277
12/13/2016	2:45 PM	120.73	120.78	120.73	120.7599	102033
12/13/2016	2:46 PM	120.76	120.77	120.735	120.74	54763
12/13/2016	2:47 PM	120.76	120.77	120.75	120.76	43339
12/13/2016	2:48 PM	120.73	120.76	120.725	120.75	73063
12/13/2016	2:49 PM	120.7568	120.77	120.731	120.7399	67505
12/13/2016	2:50 PM	120.78	120.79	120.747	120.7571	27444
12/13/2016	2:51 PM	120.83	120.83	120.77	120.775	46677
12/13/2016	2:52 PM	120.82	120.84	120.81	120.8201	33236
12/13/2016	2:53 PM	120.81	120.83	120.8	120.82	34958
12/13/2016	2:54 PM	120.79	120.82	120.775	120.8111	51135
12/13/2016	2:55 PM	120.82	120.82	120.78	120.785	70110
12/13/2016	2:56 PM	120.77	120.83	120.76	120.82	42798
12/13/2016	2:57 PM	120.79	120.8	120.77	120.78	37049
12/13/2016	2:58 PM	120.785	120.79	120.78	120.79	16861
12/13/2016	2:59 PM	120.78	120.79	120.76	120.785	38537
12/13/2016	3:00 PM	120.75	120.7999	120.74	120.78	55453
12/13/2016	3:01 PM	120.7799	120.78	120.74	120.75	53803
12/13/2016	3:02 PM	120.79	120.8	120.76	120.78	29878
12/13/2016	3:03 PM	120.79	120.8	120.76	120.789	38990
12/13/2016	3:04 PM	120.76	120.79	120.7526	120.788	21694
12/13/2016	3:05 PM	120.77	120.775	120.75	120.76	12916
12/13/2016	3:06 PM	120.75	120.7799	120.74	120.7799	15740
12/13/2016	3:07 PM	120.766	120.7699	120.745	120.7467	20272
12/13/2016	3:08 PM	120.75	120.77	120.74	120.7664	35644
12/13/2016	3:09 PM	120.79	120.79	120.755	120.76	34514
12/13/2016	3:10 PM	120.7899	120.8	120.77	120.78	19105
12/13/2016	3:11 PM	120.77	120.7868	120.7568	120.7868	25120
12/13/2016	3:12 PM	120.7468	120.77	120.7468	120.7635	30543
12/13/2016	3:13 PM	120.77	120.785	120.749	120.749	26566
12/13/2016	3:14 PM	120.7499	120.77	120.74	120.77	52434
12/13/2016	3:15 PM	120.72	120.75	120.7	120.745	243706
12/13/2016	3:16 PM	120.76	120.78	120.7097	120.7097	202158
12/13/2016	3:17 PM	120.775	120.8	120.7541	120.7541	20341
12/13/2016	3:18 PM	120.7869	120.81	120.78	120.78	49131
12/13/2016	3:19 PM	120.8	120.8075	120.78	120.7864	46150
12/13/2016	3:20 PM	120.7808	120.8	120.772	120.795	56805
12/13/2016	3:21 PM	120.77	120.785	120.77	120.78	26891
12/13/2016	3:22 PM	120.79	120.81	120.78	120.78	65310
12/13/2016	3:23 PM	120.78	120.8	120.78	120.7863	46721
12/13/2016	3:24 PM	120.75	120.79	120.745	120.785	47728
12/13/2016	3:25 PM	120.7452	120.7571	120.74	120.75	32647
12/13/2016	3:26 PM	120.77	120.7767	120.74	120.745	55745
12/13/2016	3:27 PM	120.77	120.78	120.76	120.7761	24517
12/13/2016	3:28 PM	120.779	120.78	120.765	120.769	22549
12/13/2016	3:29 PM	120.7737	120.78	120.75	120.775	29686
12/13/2016	3:30 PM	120.755	120.78	120.75	120.77	64311
12/13/2016	3:31 PM	120.7799	120.78	120.76	120.76	15029
12/13/2016	3:32 PM	120.77	120.78	120.75	120.78	31283
12/13/2016	3:33 PM	120.81	120.81	120.775	120.78	73219
12/13/2016	3:34 PM	120.81	120.82	120.8	120.805	29069
12/13/2016	3:35 PM	120.815	120.82	120.79	120.805	29267
12/13/2016	3:36 PM	120.815	120.84	120.81	120.82	43019
12/13/2016	3:37 PM	120.8	120.829	120.8	120.82	17837
12/13/2016	3:38 PM	120.795	120.81	120.78	120.8	27924
12/13/2016	3:39 PM	120.805	120.82	120.79	120.79	70177
12/13/2016	3:40 PM	120.755	120.8099	120.75	120.805	27130
12/13/2016	3:41 PM	120.809	120.8099	120.75	120.75	77381
12/13/2016	3:42 PM	120.795	120.8152	120.78	120.805	116450
12/13/2016	3:43 PM	120.82	120.82	120.78	120.795	48952
12/13/2016	3:44 PM	120.805	120.82	120.78	120.815	31960
12/13/2016	3:45 PM	120.78	120.8099	120.77	120.8	79460
12/13/2016	3:46 PM	120.8	120.8	120.75	120.77	130302
12/13/2016	3:47 PM	120.76	120.8	120.74	120.79	94402
12/13/2016	3:48 PM	120.7399	120.77	120.72	120.76	161024
12/13/2016	3:49 PM	120.725	120.74	120.72	120.74	103531
12/13/2016	3:50 PM	120.68	120.74	120.675	120.73	170076
12/13/2016	3:51 PM	120.635	120.68	120.635	120.67	53629
12/13/2016	3:52 PM	120.65	120.65	120.63	120.64	69448
12/13/2016	3:53 PM	120.58	120.66	120.58	120.65	160417
12/13/2016	3:54 PM	120.53	120.5885	120.53	120.58	132977
12/13/2016	3:55 PM	120.53	120.55	120.51	120.53	123826
12/13/2016	3:56 PM	120.525	120.55	120.52	120.535	138341
12/13/2016	3:57 PM	120.43	120.53	120.43	120.53	189603
12/13/2016	3:58 PM	120.44	120.47	120.41	120.435	420873
12/13/2016	3:59 PM	120.415	120.45	120.39	120.44	340165
12/13/2016	4:00 PM	120.46	120.49	120.38	120.415	1017831
12/14/2016	9:31 AM	120.67	120.72	120.5739	120.58	160677
12/14/2016	9:32 AM	120.71	120.71	120.57	120.67	100008
12/14/2016	9:33 AM	120.74	120.78	120.71	120.71	116169
12/14/2016	9:34 AM	120.78	120.82	120.7	120.73	115827
12/14/2016	9:35 AM	120.82	120.82	120.76	120.78	59024
12/14/2016	9:36 AM	120.73	120.83	120.73	120.81	86225
12/14/2016	9:37 AM	120.77	120.77	120.67	120.73	73911
12/14/2016	9:38 AM	120.7608	120.8	120.74	120.77	83377
12/14/2016	9:39 AM	120.68	120.75	120.6	120.75	143750
12/14/2016	9:40 AM	120.7	120.75	120.679	120.7	63562
12/14/2016	9:41 AM	120.74	120.76	120.68	120.71	70966
12/14/2016	9:42 AM	120.72	120.74	120.69	120.72	27653
12/14/2016	9:43 AM	120.79	120.82	120.71	120.73	45205
12/14/2016	9:44 AM	120.75	120.795	120.73	120.79	27312
12/14/2016	9:45 AM	120.74	120.76	120.73	120.75	21747
12/14/2016	9:46 AM	120.72	120.76	120.694	120.73	61374
12/14/2016	9:47 AM	120.66	120.706	120.65	120.706	83920
12/14/2016	9:48 AM	120.67	120.68	120.63	120.66	104495
12/14/2016	9:49 AM	120.64	120.7	120.64	120.67	78753
12/14/2016	9:50 AM	120.7	120.7	120.62	120.64	59072
12/14/2016	9:51 AM	120.7	120.72	120.65	120.7	32034
12/14/2016	9:52 AM	120.75	120.76	120.6956	120.7	10833
12/14/2016	9:53 AM	120.75	120.77	120.73	120.76	8339
12/14/2016	9:54 AM	120.77	120.78	120.76	120.765	28906
12/14/2016	9:55 AM	120.77	120.79	120.75	120.77	32163
12/14/2016	9:56 AM	120.7949	120.8	120.75	120.76	45938
12/14/2016	9:57 AM	120.83	120.835	120.78	120.79	68788
12/14/2016	9:58 AM	120.81	120.849	120.785	120.83	56143
12/14/2016	9:59 AM	120.8	120.8301	120.795	120.82	33646
12/14/2016	10:00 AM	120.78	120.79	120.75	120.79	14198
12/14/2016	10:01 AM	120.7785	120.78	120.74	120.775	13613
12/14/2016	10:02 AM	120.7266	120.78	120.7266	120.78	44515
12/14/2016	10:03 AM	120.6875	120.72	120.66	120.72	26389
12/14/2016	10:04 AM	120.7	120.71	120.68	120.68	16474
12/14/2016	10:05 AM	120.7	120.7	120.67	120.68	10485
12/14/2016	10:06 AM	120.695	120.72	120.67	120.7	14406
12/14/2016	10:07 AM	120.7	120.71	120.68	120.7	19914
12/14/2016	10:08 AM	120.69	120.71	120.68	120.71	14102
12/14/2016	10:09 AM	120.69	120.72	120.68	120.69	26725
12/14/2016	10:10 AM	120.67	120.68	120.67	120.68	11619
12/14/2016	10:11 AM	120.6699	120.695	120.6526	120.66	22260
12/14/2016	10:12 AM	120.69	120.71	120.665	120.665	13862
12/14/2016	10:13 AM	120.73	120.73	120.69	120.69	8938
12/14/2016	10:14 AM	120.72	120.76	120.72	120.735	14075
12/14/2016	10:15 AM	120.65	120.72	120.65	120.72	12896
12/14/2016	10:16 AM	120.66	120.66	120.62	120.64	15033
12/14/2016	10:17 AM	120.72	120.72	120.66	120.66	10166
12/14/2016	10:18 AM	120.701	120.73	120.68	120.72	28878
12/14/2016	10:19 AM	120.69	120.7099	120.68	120.69	7158
12/14/2016	10:20 AM	120.69	120.71	120.6699	120.7	35860
12/14/2016	10:21 AM	120.66	120.69	120.6387	120.681	24674
12/14/2016	10:22 AM	120.67	120.67	120.64	120.6648	4800
12/14/2016	10:23 AM	120.74	120.75	120.66	120.6644	50422
12/14/2016	10:24 AM	120.79	120.81	120.73	120.73	38558
12/14/2016	10:25 AM	120.8	120.826	120.77	120.79	19137
12/14/2016	10:26 AM	120.82	120.84	120.77	120.7932	59196
12/14/2016	10:27 AM	120.82	120.84	120.79	120.83	27290
12/14/2016	10:28 AM	120.8908	120.9	120.82	120.82	184814
12/14/2016	10:29 AM	120.8141	120.9	120.81	120.885	70433
12/14/2016	10:30 AM	120.85	120.86	120.79	120.81	59737
12/14/2016	10:31 AM	120.81	120.85	120.77	120.85	117848
12/14/2016	10:32 AM	120.84	120.86	120.8	120.808	120636
12/14/2016	10:33 AM	120.85	120.86	120.82	120.84	92200
12/14/2016	10:34 AM	120.81	120.845	120.8	120.84	15703
12/14/2016	10:35 AM	120.7463	120.815	120.74	120.81	119154
12/14/2016	10:36 AM	120.755	120.799	120.75	120.75	28353
12/14/2016	10:37 AM	120.7	120.76	120.67	120.75	26044
12/14/2016	10:38 AM	120.68	120.6943	120.66	120.69	33335
12/14/2016	10:39 AM	120.71	120.715	120.67	120.675	33152
12/14/2016	10:40 AM	120.74	120.74	120.71	120.71	19889
12/14/2016	10:41 AM	120.78	120.78	120.73	120.74	19227
12/14/2016	10:42 AM	120.79	120.8	120.76	120.789	27331
12/14/2016	10:43 AM	120.7901	120.82	120.78	120.801	22179
12/14/2016	10:44 AM	120.75	120.7914	120.74	120.79	25380
12/14/2016	10:45 AM	120.75	120.77	120.75	120.7556	15660
12/14/2016	10:46 AM	120.7455	120.76	120.72	120.75	34622
12/14/2016	10:47 AM	120.7	120.7402	120.69	120.7402	12700
12/14/2016	10:48 AM	120.71	120.72	120.705	120.71	9010
12/14/2016	10:49 AM	120.72	120.73	120.71	120.72	20825
12/14/2016	10:50 AM	120.76	120.76	120.72	120.7263	8025
12/14/2016	10:51 AM	120.69	120.7554	120.6866	120.7554	25302
12/14/2016	10:52 AM	120.68	120.701	120.67	120.69	43124
12/14/2016	10:53 AM	120.68	120.6985	120.68	120.68	10471
12/14/2016	10:54 AM	120.69	120.7	120.68	120.6884	17001
12/14/2016	10:55 AM	120.72	120.74	120.69	120.69	50488
12/14/2016	10:56 AM	120.715	120.72	120.7	120.72	18441
12/14/2016	10:57 AM	120.71	120.72	120.703	120.72	6433
12/14/2016	10:58 AM	120.69	120.705	120.68	120.69	28801
12/14/2016	10:59 AM	120.68	120.695	120.68	120.68	5628
12/14/2016	11:00 AM	120.69	120.695	120.68	120.69	10861
12/14/2016	11:01 AM	120.6701	120.69	120.655	120.68	9397
12/14/2016	11:02 AM	120.6399	120.675	120.625	120.67	28952
12/14/2016	11:03 AM	120.6	120.62	120.6	120.62	15892
12/14/2016	11:04 AM	120.58	120.61	120.58	120.61	13668
12/14/2016	11:05 AM	120.5832	120.61	120.5832	120.5899	29697
12/14/2016	11:06 AM	120.5993	120.5999	120.575	120.58	4447
12/14/2016	11:07 AM	120.57	120.5883	120.56	120.5854	9582
12/14/2016	11:08 AM	120.55	120.56	120.5441	120.56	28193
12/14/2016	11:09 AM	120.51	120.55	120.48	120.55	96394
12/14/2016	11:10 AM	120.54	120.54	120.5	120.52	63618
12/14/2016	11:11 AM	120.51	120.54	120.505	120.54	20832
12/14/2016	11:12 AM	120.53	120.53	120.505	120.51	14788
12/14/2016	11:13 AM	120.53	120.54	120.53	120.535	6650
12/14/2016	11:14 AM	120.49	120.52	120.48	120.52	9570
12/14/2016	11:15 AM	120.451	120.485	120.445	120.485	47186
12/14/2016	11:16 AM	120.49	120.49	120.46	120.46	10800
12/14/2016	11:17 AM	120.4852	120.4965	120.47	120.495	5391
12/14/2016	11:18 AM	120.51	120.52	120.47	120.49	15842
12/14/2016	11:19 AM	120.52	120.555	120.51	120.51	13806
12/14/2016	11:20 AM	120.54	120.54	120.52	120.5271	17432
12/14/2016	11:21 AM	120.57	120.58	120.5356	120.5447	37069
12/14/2016	11:22 AM	120.56	120.586	120.56	120.57	22279
12/14/2016	11:23 AM	120.531	120.565	120.53	120.56	44855
12/14/2016	11:24 AM	120.6133	120.62	120.52	120.53	24113
12/14/2016	11:25 AM	120.635	120.64	120.5819	120.62	34549
12/14/2016	11:26 AM	120.64	120.64	120.63	120.63	17653
12/14/2016	11:27 AM	120.62	120.64	120.62	120.64	24584
12/14/2016	11:28 AM	120.6	120.62	120.59	120.619	18932
12/14/2016	11:29 AM	120.57	120.605	120.56	120.6	15200
12/14/2016	11:30 AM	120.56	120.585	120.54	120.5665	15678
12/14/2016	11:31 AM	120.54	120.56	120.54	120.56	27696
12/14/2016	11:32 AM	120.55	120.55	120.517	120.54	12564
12/14/2016	11:33 AM	120.545	120.565	120.533	120.54	45750
12/14/2016	11:34 AM	120.53	120.5452	120.52	120.5433	13704
12/14/2016	11:35 AM	120.52	120.54	120.48	120.525	35995
12/14/2016	11:36 AM	120.49	120.53	120.48	120.53	47092
12/14/2016	11:37 AM	120.5434	120.545	120.48	120.4801	32294
12/14/2016	11:38 AM	120.57	120.5883	120.54	120.54	69565
12/14/2016	11:39 AM	120.5901	120.6081	120.56	120.56	13252
12/14/2016	11:40 AM	120.62	120.62	120.59	120.59	25784
12/14/2016	11:41 AM	120.5601	120.62	120.56	120.619	17569
12/14/2016	11:42 AM	120.6135	120.619	120.56	120.56	11774
12/14/2016	11:43 AM	120.59	120.6276	120.59	120.61	5778
12/14/2016	11:44 AM	120.59	120.6	120.57	120.591	13211
12/14/2016	11:45 AM	120.55	120.59	120.53	120.59	32328
12/14/2016	11:46 AM	120.58	120.6	120.5301	120.54	9326
12/14/2016	11:47 AM	120.611	120.6249	120.5755	120.5755	9145
12/14/2016	11:48 AM	120.68	120.68	120.6134	120.62	39540
12/14/2016	11:49 AM	120.65	120.6899	120.639	120.689	40475
12/14/2016	11:50 AM	120.63	120.6568	120.63	120.65	3291
12/14/2016	11:51 AM	120.66	120.66	120.623	120.63	25349
12/14/2016	11:52 AM	120.68	120.7	120.6448	120.66	29181
12/14/2016	11:53 AM	120.67	120.72	120.67	120.69	30256
12/14/2016	11:54 AM	120.639	120.67	120.63	120.66	19979
12/14/2016	11:55 AM	120.645	120.659	120.6163	120.635	21040
12/14/2016	11:56 AM	120.6459	120.66	120.64	120.65	15722
12/14/2016	11:57 AM	120.64	120.6599	120.64	120.64	6368
12/14/2016	11:58 AM	120.61	120.65	120.61	120.64	6896
12/14/2016	11:59 AM	120.6	120.62	120.6	120.6133	9849
12/14/2016	12:00 PM	120.63	120.64	120.57	120.5963	24463
12/14/2016	12:01 PM	120.62	120.635	120.61	120.63	4367
12/14/2016	12:02 PM	120.663	120.67	120.62	120.62	6737
12/14/2016	12:03 PM	120.68	120.68	120.66	120.67	27050
12/14/2016	12:04 PM	120.71	120.71	120.68	120.69	11131
12/14/2016	12:05 PM	120.7	120.7075	120.69	120.7075	8971
12/14/2016	12:06 PM	120.68	120.7	120.68	120.7	6647
12/14/2016	12:07 PM	120.65	120.68	120.65	120.67	5855
12/14/2016	12:08 PM	120.64	120.66	120.64	120.6565	12728
12/14/2016	12:09 PM	120.66	120.66	120.6351	120.64	21750
12/14/2016	12:10 PM	120.6519	120.6519	120.64	120.65	46190
12/14/2016	12:11 PM	120.65	120.665	120.64	120.655	76163
12/14/2016	12:12 PM	120.65	120.66	120.649	120.65	6250
12/14/2016	12:13 PM	120.641	120.66	120.62	120.6468	14675
12/14/2016	12:14 PM	120.67	120.67	120.64	120.645	9215
12/14/2016	12:15 PM	120.67	120.69	120.66	120.66	37611
12/14/2016	12:16 PM	120.7	120.705	120.67	120.6765	25668
12/14/2016	12:17 PM	120.675	120.71	120.675	120.695	13266
12/14/2016	12:18 PM	120.68	120.69	120.665	120.6799	34009
12/14/2016	12:19 PM	120.665	120.68	120.66	120.68	3937
12/14/2016	12:20 PM	120.66	120.665	120.65	120.66	32902
12/14/2016	12:21 PM	120.655	120.6667	120.64	120.6667	29464
12/14/2016	12:22 PM	120.65	120.665	120.65	120.66	5400
12/14/2016	12:23 PM	120.67	120.68	120.655	120.655	7575
12/14/2016	12:24 PM	120.6618	120.67	120.66	120.66	2117
12/14/2016	12:25 PM	120.69	120.7	120.663	120.67	10119
12/14/2016	12:26 PM	120.69	120.7	120.69	120.69	1880
12/14/2016	12:27 PM	120.69	120.715	120.685	120.7	9532
12/14/2016	12:28 PM	120.69	120.725	120.6899	120.6899	6682
12/14/2016	12:29 PM	120.69	120.695	120.68	120.68	9240
12/14/2016	12:30 PM	120.71	120.71	120.69	120.695	4860
12/14/2016	12:31 PM	120.71	120.72	120.7	120.7153	8098
12/14/2016	12:32 PM	120.71	120.72	120.7035	120.71	18933
12/14/2016	12:33 PM	120.68	120.71	120.68	120.71	5108
12/14/2016	12:34 PM	120.68	120.69	120.665	120.67	13737
12/14/2016	12:35 PM	120.68	120.69	120.66	120.67	12459
12/14/2016	12:36 PM	120.68	120.7	120.68	120.69	10000
12/14/2016	12:37 PM	120.695	120.695	120.67	120.68	8511
12/14/2016	12:38 PM	120.71	120.7139	120.67	120.695	14584
12/14/2016	12:39 PM	120.72	120.72	120.69	120.7	36600
12/14/2016	12:40 PM	120.71	120.7255	120.7	120.72	60744
12/14/2016	12:41 PM	120.71	120.71	120.7	120.71	4667
12/14/2016	12:42 PM	120.71	120.71	120.6765	120.7	23920
12/14/2016	12:43 PM	120.715	120.72	120.7	120.71	25220
12/14/2016	12:44 PM	120.7	120.7161	120.7	120.71	4543
12/14/2016	12:45 PM	120.68	120.71	120.68	120.69	4814
12/14/2016	12:46 PM	120.68	120.71	120.68	120.69	8907
12/14/2016	12:47 PM	120.68	120.68	120.67	120.68	10462
12/14/2016	12:48 PM	120.7	120.705	120.69	120.69	12596
12/14/2016	12:49 PM	120.73	120.73	120.7	120.7	4150
12/14/2016	12:50 PM	120.72	120.725	120.7033	120.72	5926
12/14/2016	12:51 PM	120.705	120.73	120.6915	120.73	8792
12/14/2016	12:52 PM	120.73	120.73	120.705	120.705	8198
12/14/2016	12:53 PM	120.73	120.73	120.7199	120.7256	15931
12/14/2016	12:54 PM	120.75	120.75	120.72	120.73	8825
12/14/2016	12:55 PM	120.72	120.7536	120.72	120.75	25155
12/14/2016	12:56 PM	120.73	120.7501	120.7101	120.711	5203
12/14/2016	12:57 PM	120.75	120.76	120.73	120.74	8138
12/14/2016	12:58 PM	120.765	120.78	120.75	120.75	11571
12/14/2016	12:59 PM	120.76	120.77	120.755	120.76	7210
12/14/2016	1:00 PM	120.76	120.79	120.75	120.75	25300
12/14/2016	1:01 PM	120.8	120.81	120.75	120.75	17203
12/14/2016	1:02 PM	120.82	120.83	120.7851	120.8	23085
12/14/2016	1:03 PM	120.8067	120.8255	120.8	120.825	12098
12/14/2016	1:04 PM	120.82	120.83	120.8	120.8	28425
12/14/2016	1:05 PM	120.8	120.8199	120.79	120.81	16298
12/14/2016	1:06 PM	120.7967	120.8	120.78	120.795	35789
12/14/2016	1:07 PM	120.79	120.8	120.79	120.79	2193
12/14/2016	1:08 PM	120.7657	120.795	120.765	120.79	25903
12/14/2016	1:09 PM	120.7461	120.77	120.7401	120.761	21329
12/14/2016	1:10 PM	120.76	120.78	120.75	120.75	28228
12/14/2016	1:11 PM	120.73	120.76	120.72	120.755	39508
12/14/2016	1:12 PM	120.75	120.76	120.721	120.721	17770
12/14/2016	1:13 PM	120.745	120.755	120.7	120.75	35743
12/14/2016	1:14 PM	120.74	120.76	120.7325	120.74	9581
12/14/2016	1:15 PM	120.76	120.765	120.73	120.74	29755
12/14/2016	1:16 PM	120.725	120.755	120.72	120.755	8382
12/14/2016	1:17 PM	120.715	120.72	120.7	120.72	18002
12/14/2016	1:18 PM	120.7037	120.71	120.7	120.71	24268
12/14/2016	1:19 PM	120.73	120.73	120.6901	120.7066	8349
12/14/2016	1:20 PM	120.7259	120.76	120.72	120.75	25509
12/14/2016	1:21 PM	120.73	120.75	120.7246	120.73	29667
12/14/2016	1:22 PM	120.75	120.75	120.7367	120.74	21659
12/14/2016	1:23 PM	120.72	120.75	120.7132	120.75	13598
12/14/2016	1:24 PM	120.74	120.75	120.725	120.725	16287
12/14/2016	1:25 PM	120.76	120.76	120.7387	120.739	16689
12/14/2016	1:26 PM	120.7677	120.7841	120.74	120.76	18315
12/14/2016	1:27 PM	120.76	120.7923	120.76	120.77	10098
12/14/2016	1:28 PM	120.77	120.789	120.75	120.76	4260
12/14/2016	1:29 PM	120.7859	120.7859	120.75	120.77	6689
12/14/2016	1:30 PM	120.79	120.79	120.78	120.79	3050
12/14/2016	1:31 PM	120.81	120.81	120.78	120.785	29521
12/14/2016	1:32 PM	120.7961	120.8	120.78	120.8	11128
12/14/2016	1:33 PM	120.8	120.82	120.7952	120.81	24485
12/14/2016	1:34 PM	120.8	120.8254	120.7964	120.7964	12884
12/14/2016	1:35 PM	120.7763	120.8	120.7601	120.8	17555
12/14/2016	1:36 PM	120.8	120.81	120.77	120.77	12934
12/14/2016	1:37 PM	120.82	120.82	120.79	120.8028	7384
12/14/2016	1:38 PM	120.801	120.8354	120.801	120.82	9099
12/14/2016	1:39 PM	120.82	120.825	120.8057	120.81	3590
12/14/2016	1:40 PM	120.79	120.83	120.79	120.82	7952
12/14/2016	1:41 PM	120.8	120.81	120.77	120.8	33027
12/14/2016	1:42 PM	120.825	120.825	120.8	120.81	7296
12/14/2016	1:43 PM	120.82	120.83	120.8	120.82	43216
12/14/2016	1:44 PM	120.82	120.83	120.8	120.8231	20314
12/14/2016	1:45 PM	120.81	120.8159	120.805	120.8159	5234
12/14/2016	1:46 PM	120.77	120.805	120.77	120.805	28147
12/14/2016	1:47 PM	120.78	120.79	120.75	120.775	20653
12/14/2016	1:48 PM	120.76	120.78	120.74	120.78	36144
12/14/2016	1:49 PM	120.76	120.77	120.755	120.755	18580
12/14/2016	1:50 PM	120.755	120.77	120.755	120.76	6350
12/14/2016	1:51 PM	120.735	120.755	120.7239	120.75	22925
12/14/2016	1:52 PM	120.721	120.7325	120.72	120.7325	26934
12/14/2016	1:53 PM	120.7455	120.76	120.7275	120.7275	31749
12/14/2016	1:54 PM	120.71	120.74	120.71	120.74	13897
12/14/2016	1:55 PM	120.725	120.73	120.7	120.7	15201
12/14/2016	1:56 PM	120.74	120.74	120.72	120.72	9015
12/14/2016	1:57 PM	120.799	120.799	120.74	120.7499	20199
12/14/2016	1:58 PM	120.805	120.83	120.79	120.79	51927
12/14/2016	1:59 PM	120.81	120.81	120.79	120.81	13242
12/14/2016	2:00 PM	120.79	120.91	120.65	120.818	53031
12/14/2016	2:01 PM	120.64	120.85	120.58	120.79	220527
12/14/2016	2:02 PM	120.53	120.71	120.47	120.63	249350
12/14/2016	2:03 PM	120.76	120.82	120.5	120.54	296471
12/14/2016	2:04 PM	120.94	120.95	120.77	120.77	356565
12/14/2016	2:05 PM	120.85	121	120.85	120.94	226836
12/14/2016	2:06 PM	120.7382	120.86	120.72	120.84	135802
12/14/2016	2:07 PM	120.7	120.73	120.56	120.73	117841
12/14/2016	2:08 PM	120.6599	120.72	120.6	120.7	105140
12/14/2016	2:09 PM	120.69	120.71	120.64	120.674	34097
12/14/2016	2:10 PM	120.7	120.77	120.68	120.6866	77815
12/14/2016	2:11 PM	120.69	120.71	120.57	120.6846	67838
12/14/2016	2:12 PM	120.68	120.75	120.66	120.7	42536
12/14/2016	2:13 PM	120.53	120.67	120.51	120.66	77749
12/14/2016	2:14 PM	120.26	120.52	120.23	120.5	251245
12/14/2016	2:15 PM	120.01	120.2699	119.99	120.2699	287702
12/14/2016	2:16 PM	120.008	120.17	119.88	120.01	334803
12/14/2016	2:17 PM	119.9327	120.07	119.91	120.01	253762
12/14/2016	2:18 PM	120.109	120.14	119.87	119.94	272606
12/14/2016	2:19 PM	120.1	120.22	120.08	120.1025	186345
12/14/2016	2:20 PM	120.36	120.36	120.12	120.12	206388
12/14/2016	2:21 PM	120.377	120.39	120.31	120.365	160189
12/14/2016	2:22 PM	120.3	120.38	120.27	120.38	132595
12/14/2016	2:23 PM	120.23	120.31	120.22	120.3	99843
12/14/2016	2:24 PM	120.28	120.32	120.22	120.23	35584
12/14/2016	2:25 PM	120.21	120.3	120.21	120.28	60663
12/14/2016	2:26 PM	120.2401	120.25	120.13	120.21	173843
12/14/2016	2:27 PM	120.15	120.25	120.11	120.22	145059
12/14/2016	2:28 PM	120.11	120.16	120.09	120.15	91321
12/14/2016	2:29 PM	120.06	120.125	120.01	120.125	248259
12/14/2016	2:30 PM	120.0699	120.1	120.01	120.0461	100395
12/14/2016	2:31 PM	120.2	120.275	120.04	120.05	203527
12/14/2016	2:32 PM	120.25	120.3	120.19	120.201	135284
12/14/2016	2:33 PM	120.36	120.38	120.25	120.25	113845
12/14/2016	2:34 PM	120.3	120.38	120.289	120.367	76902
12/14/2016	2:35 PM	120.38	120.42	120.28	120.29	116199
12/14/2016	2:36 PM	120.375	120.4325	120.34	120.36	126478
12/14/2016	2:37 PM	120.2965	120.395	120.29	120.375	161353
12/14/2016	2:38 PM	120.29	120.395	120.285	120.3	194667
12/14/2016	2:39 PM	120.33	120.3648	120.29	120.295	96690
12/14/2016	2:40 PM	120.5	120.525	120.32	120.349	134543
12/14/2016	2:41 PM	120.55	120.6225	120.53	120.53	166133
12/14/2016	2:42 PM	120.62	120.65	120.54	120.55	131169
12/14/2016	2:43 PM	120.65	120.68	120.6175	120.62	78840
12/14/2016	2:44 PM	120.7	120.7199	120.66	120.66	66432
12/14/2016	2:45 PM	120.7399	120.79	120.69	120.71	95830
12/14/2016	2:46 PM	120.67	120.76	120.65	120.74	32542
12/14/2016	2:47 PM	120.6765	120.73	120.64	120.66	54204
12/14/2016	2:48 PM	120.65	120.69	120.63	120.67	87361
12/14/2016	2:49 PM	120.61	120.68	120.6	120.65	64997
12/14/2016	2:50 PM	120.69	120.7499	120.59	120.61	86625
12/14/2016	2:51 PM	120.68	120.71	120.68	120.7	38319
12/14/2016	2:52 PM	120.63	120.7	120.58	120.68	64376
12/14/2016	2:53 PM	120.58	120.7	120.57	120.64	79135
12/14/2016	2:54 PM	120.6199	120.64	120.57	120.58	51556
12/14/2016	2:55 PM	120.54	120.609	120.54	120.6	115497
12/14/2016	2:56 PM	120.44	120.55	120.421	120.53	94733
12/14/2016	2:57 PM	120.47	120.5	120.41	120.4499	229097
12/14/2016	2:58 PM	120.47	120.53	120.45	120.48	42857
12/14/2016	2:59 PM	120.43	120.5273	120.4	120.47	99023
12/14/2016	3:00 PM	120.34	120.44	120.33	120.44	71069
12/14/2016	3:01 PM	120.46	120.465	120.29	120.35	86328
12/14/2016	3:02 PM	120.45	120.48	120.44	120.47	52359
12/14/2016	3:03 PM	120.4501	120.5	120.42	120.46	57650
12/14/2016	3:04 PM	120.47	120.49	120.43	120.47	72789
12/14/2016	3:05 PM	120.5	120.6	120.49	120.49	120624
12/14/2016	3:06 PM	120.49	120.54	120.48	120.49	57977
12/14/2016	3:07 PM	120.58	120.62	120.46	120.49	87672
12/14/2016	3:08 PM	120.48	120.58	120.47	120.58	80691
12/14/2016	3:09 PM	120.28	120.51	120.27	120.48	127808
12/14/2016	3:10 PM	120.14	120.35	120.12	120.28	266213
12/14/2016	3:11 PM	120.1	120.13	120.0399	120.13	180104
12/14/2016	3:12 PM	120.0107	120.135	119.99	120.105	137114
12/14/2016	3:13 PM	120.049	120.049	119.95	120.01	69997
12/14/2016	3:14 PM	120.1386	120.176	120.05	120.055	117467
12/14/2016	3:15 PM	120.03	120.18	120.03	120.14	142994
12/14/2016	3:16 PM	120.02	120.08	119.98	120.03	204735
12/14/2016	3:17 PM	119.8939	120.03	119.88	120.02	133137
12/14/2016	3:18 PM	119.97	119.97	119.86	119.9	150132
12/14/2016	3:19 PM	119.98	120.04	119.96	119.97	113399
12/14/2016	3:20 PM	120.14	120.15	119.99	119.99	99324
12/14/2016	3:21 PM	120.18	120.19	120.09	120.14	81391
12/14/2016	3:22 PM	120.16	120.24	120.16	120.19	71441
12/14/2016	3:23 PM	120.17	120.21	120.17	120.17	50904
12/14/2016	3:24 PM	120.25	120.28	120.18	120.18	30072
12/14/2016	3:25 PM	120.2	120.32	120.19	120.26	89979
12/14/2016	3:26 PM	120.28	120.3162	120.2	120.2	31166
12/14/2016	3:27 PM	120.25	120.285	120.23	120.275	61551
12/14/2016	3:28 PM	120.28	120.31	120.2	120.25	91642
12/14/2016	3:29 PM	120.26	120.2901	120.25	120.28	69504
12/14/2016	3:30 PM	120.3	120.34	120.24	120.26	124996
12/14/2016	3:31 PM	120.39	120.4	120.28	120.29	120930
12/14/2016	3:32 PM	120.4862	120.51	120.39	120.39	132992
12/14/2016	3:33 PM	120.55	120.61	120.48	120.49	226693
12/14/2016	3:34 PM	120.59	120.62	120.51	120.55	129088
12/14/2016	3:35 PM	120.75	120.75	120.5885	120.59	197206
12/14/2016	3:36 PM	120.7101	120.74	120.65	120.74	180539
12/14/2016	3:37 PM	120.7	120.7299	120.67	120.7199	80785
12/14/2016	3:38 PM	120.81	120.84	120.71	120.71	292712
12/14/2016	3:39 PM	120.79	120.85	120.77	120.815	85642
12/14/2016	3:40 PM	120.75	120.82	120.71	120.8	101372
12/14/2016	3:41 PM	120.7	120.779	120.67	120.76	89947
12/14/2016	3:42 PM	120.65	120.72	120.59	120.7	165829
12/14/2016	3:43 PM	120.58	120.67	120.58	120.65	68822
12/14/2016	3:44 PM	120.51	120.59	120.47	120.58	140512
12/14/2016	3:45 PM	120.45	120.53	120.44	120.51	39217
12/14/2016	3:46 PM	120.5	120.535	120.43	120.45	62526
12/14/2016	3:47 PM	120.51	120.575	120.49	120.5	42010
12/14/2016	3:48 PM	120.46	120.535	120.45	120.52	28570
12/14/2016	3:49 PM	120.4301	120.495	120.4301	120.4541	64148
12/14/2016	3:50 PM	120.31	120.45	120.31	120.43	245936
12/14/2016	3:51 PM	120.18	120.31	120.17	120.31	134538
12/14/2016	3:52 PM	120.2	120.22	120.17	120.175	62904
12/14/2016	3:53 PM	120.18	120.215	120.1	120.2	98927
12/14/2016	3:54 PM	120.04	120.19	119.95	120.18	231380
12/14/2016	3:55 PM	120.14	120.18	120.02	120.04	104622
12/14/2016	3:56 PM	120.23	120.24	120.08	120.13	95002
12/14/2016	3:57 PM	120.175	120.28	120.175	120.235	153066
12/14/2016	3:58 PM	120.07	120.18	120.05	120.17	112204
12/14/2016	3:59 PM	120.08	120.09	120.03	120.07	159096
12/14/2016	4:00 PM	120.21	120.21	120.06	120.07	694184
12/15/2016	9:31 AM	120.28	120.35	120.21	120.34	259004
12/15/2016	9:32 AM	120.29	120.42	120.18	120.28	152644
12/15/2016	9:33 AM	120.36	120.45	120.24	120.3	153593
12/15/2016	9:34 AM	120.47	120.53	120.2748	120.35	156443
12/15/2016	9:35 AM	120.58	120.58	120.42	120.47	92890
12/15/2016	9:36 AM	120.51	120.67	120.5	120.57	174781
12/15/2016	9:37 AM	120.43	120.53	120.41	120.5	66425
12/15/2016	9:38 AM	120.4799	120.52	120.42	120.42	46944
12/15/2016	9:39 AM	120.43	120.52	120.43	120.47	28850
12/15/2016	9:40 AM	120.4499	120.52	120.4	120.43	46676
12/15/2016	9:41 AM	120.36	120.45	120.3	120.45	109459
12/15/2016	9:42 AM	120.34	120.38	120.2919	120.36	50686
12/15/2016	9:43 AM	120.39	120.41	120.29	120.34	38921
12/15/2016	9:44 AM	120.38	120.45	120.37	120.39	37397
12/15/2016	9:45 AM	120.3899	120.39	120.3612	120.38	15189
12/15/2016	9:46 AM	120.49	120.51	120.3801	120.39	35585
12/15/2016	9:47 AM	120.56	120.56	120.45	120.48	64019
12/15/2016	9:48 AM	120.44	120.595	120.44	120.55	78721
12/15/2016	9:49 AM	120.55	120.565	120.44	120.44	35278
12/15/2016	9:50 AM	120.53	120.55	120.49	120.54	47161
12/15/2016	9:51 AM	120.51	120.59	120.48	120.5218	105480
12/15/2016	9:52 AM	120.5225	120.56	120.47	120.51	79084
12/15/2016	9:53 AM	120.52	120.541	120.51	120.521	17450
12/15/2016	9:54 AM	120.58	120.58	120.5	120.5	86860
12/15/2016	9:55 AM	120.6	120.68	120.5634	120.58	143064
12/15/2016	9:56 AM	120.63	120.64	120.5756	120.5997	78981
12/15/2016	9:57 AM	120.61	120.66	120.5619	120.64	21974
12/15/2016	9:58 AM	120.6599	120.66	120.62	120.62	15077
12/15/2016	9:59 AM	120.57	120.67	120.56	120.65	81088
12/15/2016	10:00 AM	120.72	120.75	120.575	120.58	133976
12/15/2016	10:01 AM	120.68	120.75	120.67	120.735	97957
12/15/2016	10:02 AM	120.59	120.7	120.59	120.67	105412
12/15/2016	10:03 AM	120.62	120.64	120.521	120.59	169578
12/15/2016	10:04 AM	120.58	120.61	120.55	120.61	35342
12/15/2016	10:05 AM	120.65	120.68	120.52	120.57	93267
12/15/2016	10:06 AM	120.82	120.83	120.63	120.65	167375
12/15/2016	10:07 AM	120.74	120.81	120.73	120.81	72970
12/15/2016	10:08 AM	120.71	120.77	120.71	120.75	44688
12/15/2016	10:09 AM	120.7	120.72	120.68	120.71	41774
12/15/2016	10:10 AM	120.74	120.74	120.68	120.7001	45793
12/15/2016	10:11 AM	120.72	120.74	120.69	120.74	25187
12/15/2016	10:12 AM	120.64	120.7255	120.605	120.7255	42722
12/15/2016	10:13 AM	120.63	120.649	120.59	120.635	75437
12/15/2016	10:14 AM	120.61	120.6367	120.57	120.63	32309
12/15/2016	10:15 AM	120.59	120.61	120.56	120.61	50414
12/15/2016	10:16 AM	120.63	120.63	120.58	120.6	27153
12/15/2016	10:17 AM	120.676	120.69	120.64	120.64	69128
12/15/2016	10:18 AM	120.6985	120.75	120.66	120.67	32049
12/15/2016	10:19 AM	120.66	120.71	120.65	120.7	10684
12/15/2016	10:20 AM	120.67	120.67	120.62	120.655	31391
12/15/2016	10:21 AM	120.601	120.665	120.5961	120.665	46125
12/15/2016	10:22 AM	120.55	120.63	120.545	120.595	45335
12/15/2016	10:23 AM	120.56	120.5867	120.55	120.56	28639
12/15/2016	10:24 AM	120.49	120.56	120.47	120.56	88241
12/15/2016	10:25 AM	120.54	120.55	120.495	120.4966	31176
12/15/2016	10:26 AM	120.58	120.6439	120.55	120.55	49857
12/15/2016	10:27 AM	120.53	120.59	120.53	120.59	42036
12/15/2016	10:28 AM	120.58	120.58	120.52	120.53	11820
12/15/2016	10:29 AM	120.63	120.645	120.56	120.57	23526
12/15/2016	10:30 AM	120.58	120.64	120.56	120.64	42208
12/15/2016	10:31 AM	120.51	120.59	120.48	120.59	34333
12/15/2016	10:32 AM	120.53	120.575	120.5	120.51	93684
12/15/2016	10:33 AM	120.52	120.54	120.49	120.53	50701
12/15/2016	10:34 AM	120.5723	120.58	120.52	120.53	49325
12/15/2016	10:35 AM	120.56	120.58	120.55	120.57	22214
12/15/2016	10:36 AM	120.59	120.59	120.55	120.56	50905
12/15/2016	10:37 AM	120.52	120.6	120.51	120.6	36659
12/15/2016	10:38 AM	120.54	120.555	120.52	120.52	14873
12/15/2016	10:39 AM	120.59	120.59	120.53	120.55	18509
12/15/2016	10:40 AM	120.67	120.69	120.5962	120.6	46355
12/15/2016	10:41 AM	120.67	120.705	120.67	120.67	40919
12/15/2016	10:42 AM	120.71	120.7973	120.665	120.665	81747
12/15/2016	10:43 AM	120.71	120.72	120.7	120.71	51226
12/15/2016	10:44 AM	120.7	120.73	120.69	120.72	25670
12/15/2016	10:45 AM	120.66	120.7165	120.65	120.69	10845
12/15/2016	10:46 AM	120.64	120.67	120.64	120.67	16100
12/15/2016	10:47 AM	120.64	120.66	120.63	120.64	14154
12/15/2016	10:48 AM	120.62	120.65	120.62	120.64	22024
12/15/2016	10:49 AM	120.54	120.62	120.5217	120.62	22943
12/15/2016	10:50 AM	120.53	120.55	120.508	120.53	57841
12/15/2016	10:51 AM	120.5559	120.58	120.5	120.5299	18039
12/15/2016	10:52 AM	120.56	120.57	120.54	120.559	12937
12/15/2016	10:53 AM	120.59	120.6	120.56	120.56	16365
12/15/2016	10:54 AM	120.56	120.66	120.555	120.59	62657
12/15/2016	10:55 AM	120.61	120.61	120.55	120.57	10558
12/15/2016	10:56 AM	120.62	120.63	120.6024	120.61	7919
12/15/2016	10:57 AM	120.631	120.64	120.6059	120.62	21797
12/15/2016	10:58 AM	120.52	120.62	120.52	120.62	20663
12/15/2016	10:59 AM	120.59	120.59	120.52	120.53	10378
12/15/2016	11:00 AM	120.59	120.6	120.56	120.59	13278
12/15/2016	11:01 AM	120.6041	120.66	120.58	120.59	27558
12/15/2016	11:02 AM	120.68	120.68	120.6	120.6	9086
12/15/2016	11:03 AM	120.73	120.73	120.685	120.69	29528
12/15/2016	11:04 AM	120.78	120.78	120.73	120.73	15602
12/15/2016	11:05 AM	120.785	120.8281	120.77	120.79	42083
12/15/2016	11:06 AM	120.92	120.96	120.795	120.795	215438
12/15/2016	11:07 AM	120.9	120.95	120.89	120.925	23312
12/15/2016	11:08 AM	120.95	120.95	120.87	120.8993	94625
12/15/2016	11:09 AM	120.92	120.955	120.91	120.95	19023
12/15/2016	11:10 AM	120.9	120.94	120.89	120.92	77272
12/15/2016	11:11 AM	120.9264	120.94	120.9	120.9	28521
12/15/2016	11:12 AM	120.975	120.99	120.915	120.915	101064
12/15/2016	11:13 AM	120.96	120.99	120.94	120.98	36496
12/15/2016	11:14 AM	121.03	121.05	120.95	120.95	49606
12/15/2016	11:15 AM	121.01	121.03	120.95	121.021	77978
12/15/2016	11:16 AM	121.02	121.03	120.9901	121.011	18706
12/15/2016	11:17 AM	121.07	121.11	121.02	121.02	55649
12/15/2016	11:18 AM	121.04	121.0652	121.005	121.06	63665
12/15/2016	11:19 AM	121.02	121.06	121.02	121.04	44699
12/15/2016	11:20 AM	121.02	121.025	120.975	121.02	65517
12/15/2016	11:21 AM	121.0552	121.065	121.01	121.02	54700
12/15/2016	11:22 AM	121.065	121.085	121.05	121.065	28804
12/15/2016	11:23 AM	121.055	121.08	121.0421	121.06	33383
12/15/2016	11:24 AM	120.9888	121.045	120.9819	121.04	56931
12/15/2016	11:25 AM	120.9848	121.01	120.9848	120.99	38565
12/15/2016	11:26 AM	120.98	121.0149	120.97	121	26398
12/15/2016	11:27 AM	120.97	120.99	120.9107	120.99	67002
12/15/2016	11:28 AM	120.97	120.99	120.96	120.98	19680
12/15/2016	11:29 AM	120.965	120.975	120.95	120.97	57188
12/15/2016	11:30 AM	120.95	121.01	120.93	120.97	133064
12/15/2016	11:31 AM	120.98	121.01	120.93	120.95	88923
12/15/2016	11:32 AM	121.01	121.02	120.97	120.98	47605
12/15/2016	11:33 AM	120.98	121.01	120.96	121.01	22046
12/15/2016	11:34 AM	120.98	121	120.95	120.98	21716
12/15/2016	11:35 AM	120.93	120.99	120.93	120.98	14176
12/15/2016	11:36 AM	120.946	120.95	120.91	120.94	44133
12/15/2016	11:37 AM	120.92	120.949	120.91	120.94	25654
12/15/2016	11:38 AM	120.95	120.955	120.925	120.93	14450
12/15/2016	11:39 AM	120.98	121	120.95	120.95	14744
12/15/2016	11:40 AM	120.984	120.99	120.96	120.985	7461
12/15/2016	11:41 AM	121.0025	121.026	120.99	120.99	65634
12/15/2016	11:42 AM	120.98	121.015	120.98	120.999	13423
12/15/2016	11:43 AM	120.99	120.995	120.915	120.98	91520
12/15/2016	11:44 AM	120.9671	120.9968	120.96	120.99	23952
12/15/2016	11:45 AM	120.92	120.965	120.9	120.965	50118
12/15/2016	11:46 AM	120.8	120.93	120.75	120.92	104604
12/15/2016	11:47 AM	120.81	120.85	120.8	120.81	28386
12/15/2016	11:48 AM	120.8527	120.86	120.82	120.82	12647
12/15/2016	11:49 AM	120.83	120.8632	120.83	120.85	14099
12/15/2016	11:50 AM	120.83	120.84	120.82	120.83	20146
12/15/2016	11:51 AM	120.8	120.8372	120.8	120.83	33305
12/15/2016	11:52 AM	120.78	120.8044	120.77	120.8044	46400
12/15/2016	11:53 AM	120.794	120.8	120.78	120.78	12211
12/15/2016	11:54 AM	120.78	120.8067	120.78	120.79	8976
12/15/2016	11:55 AM	120.77	120.78	120.76	120.78	19090
12/15/2016	11:56 AM	120.75	120.76	120.72	120.76	19312
12/15/2016	11:57 AM	120.7265	120.74	120.72	120.74	11307
12/15/2016	11:58 AM	120.71	120.72	120.675	120.72	23611
12/15/2016	11:59 AM	120.7535	120.76	120.7	120.7	36665
12/15/2016	12:00 PM	120.7807	120.7824	120.74	120.756	9415
12/15/2016	12:01 PM	120.79	120.81	120.7893	120.7959	34641
12/15/2016	12:02 PM	120.815	120.82	120.78	120.79	10625
12/15/2016	12:03 PM	120.79	120.82	120.79	120.82	4257
12/15/2016	12:04 PM	120.75	120.7868	120.75	120.78	5279
12/15/2016	12:05 PM	120.77	120.77	120.74	120.7591	16627
12/15/2016	12:06 PM	120.72	120.76	120.72	120.76	19859
12/15/2016	12:07 PM	120.71	120.75	120.71	120.73	67155
12/15/2016	12:08 PM	120.65	120.72	120.645	120.71	16392
12/15/2016	12:09 PM	120.71	120.71	120.64	120.65	41155
12/15/2016	12:10 PM	120.73	120.73	120.685	120.71	11911
12/15/2016	12:11 PM	120.78	120.78	120.73	120.73	27953
12/15/2016	12:12 PM	120.76	120.78	120.75	120.78	9574
12/15/2016	12:13 PM	120.757	120.76	120.7414	120.755	26700
12/15/2016	12:14 PM	120.76	120.7781	120.745	120.75	12900
12/15/2016	12:15 PM	120.77	120.7768	120.735	120.75	19580
12/15/2016	12:16 PM	120.76	120.77	120.76	120.77	8810
12/15/2016	12:17 PM	120.76	120.77	120.75	120.76	4717
12/15/2016	12:18 PM	120.81	120.82	120.7661	120.7775	32334
12/15/2016	12:19 PM	120.87	120.88	120.8176	120.82	35270
12/15/2016	12:20 PM	120.87	120.8768	120.84	120.87	7935
12/15/2016	12:21 PM	120.83	120.88	120.83	120.87	7737
12/15/2016	12:22 PM	120.79	120.84	120.78	120.84	12925
12/15/2016	12:23 PM	120.79	120.8052	120.789	120.79	9124
12/15/2016	12:24 PM	120.7932	120.799	120.78	120.79	7237
12/15/2016	12:25 PM	120.8	120.817	120.79	120.796	7307
12/15/2016	12:26 PM	120.81	120.82	120.79	120.8	14875
12/15/2016	12:27 PM	120.82	120.82	120.81	120.81	10656
12/15/2016	12:28 PM	120.7827	120.82	120.7827	120.82	5584
12/15/2016	12:29 PM	120.85	120.85	120.78	120.781	54722
12/15/2016	12:30 PM	120.81	120.88	120.81	120.85	84022
12/15/2016	12:31 PM	120.8099	120.81	120.79	120.8	20657
12/15/2016	12:32 PM	120.83	120.84	120.8	120.805	19199
12/15/2016	12:33 PM	120.86	120.86	120.82	120.82	18460
12/15/2016	12:34 PM	120.85	120.85	120.83	120.84	25972
12/15/2016	12:35 PM	120.87	120.88	120.86	120.86	56559
12/15/2016	12:36 PM	120.915	120.915	120.865	120.875	81009
12/15/2016	12:37 PM	120.87	120.9128	120.8401	120.91	28636
12/15/2016	12:38 PM	120.88	120.88	120.86	120.865	16387
12/15/2016	12:39 PM	120.84	120.8761	120.8385	120.87	28557
12/15/2016	12:40 PM	120.79	120.85	120.786	120.84	23448
12/15/2016	12:41 PM	120.85	120.85	120.79	120.79	32598
12/15/2016	12:42 PM	120.85	120.86	120.825	120.85	52085
12/15/2016	12:43 PM	120.86	120.86	120.84	120.84	8590
12/15/2016	12:44 PM	120.79	120.86	120.74	120.855	55086
12/15/2016	12:45 PM	120.8	120.81	120.78	120.78	5878
12/15/2016	12:46 PM	120.7327	120.8	120.72	120.79	59771
12/15/2016	12:47 PM	120.7501	120.78	120.73	120.73	14913
12/15/2016	12:48 PM	120.75	120.77	120.735	120.75	19847
12/15/2016	12:49 PM	120.7852	120.79	120.7567	120.7567	22299
12/15/2016	12:50 PM	120.795	120.795	120.76	120.78	3422
12/15/2016	12:51 PM	120.77	120.795	120.76	120.79	8595
12/15/2016	12:52 PM	120.77	120.79	120.75	120.77	13338
12/15/2016	12:53 PM	120.73	120.77	120.72	120.765	22437
12/15/2016	12:54 PM	120.76	120.764	120.72	120.73	10248
12/15/2016	12:55 PM	120.72	120.76	120.71	120.76	38561
12/15/2016	12:56 PM	120.755	120.755	120.71	120.71	47624
12/15/2016	12:57 PM	120.8	120.805	120.745	120.751	11165
12/15/2016	12:58 PM	120.81	120.82	120.8	120.804	47674
12/15/2016	12:59 PM	120.79	120.82	120.79	120.81	21800
12/15/2016	1:00 PM	120.82	120.821	120.74	120.78	30077
12/15/2016	1:01 PM	120.79	120.825	120.7862	120.82	236365
12/15/2016	1:02 PM	120.7601	120.7942	120.76	120.79	18356
12/15/2016	1:03 PM	120.79	120.79	120.76	120.76	9899
12/15/2016	1:04 PM	120.8	120.81	120.78	120.7864	12270
12/15/2016	1:05 PM	120.78	120.8	120.775	120.79	51788
12/15/2016	1:06 PM	120.8256	120.84	120.78	120.78	15217
12/15/2016	1:07 PM	120.85	120.8568	120.81	120.82	17901
12/15/2016	1:08 PM	120.8422	120.8766	120.84	120.85	37536
12/15/2016	1:09 PM	120.88	120.905	120.85	120.85	27357
12/15/2016	1:10 PM	120.89	120.89	120.86	120.87	28709
12/15/2016	1:11 PM	120.8938	120.93	120.87	120.91	63919
12/15/2016	1:12 PM	120.93	120.93	120.89	120.89	39068
12/15/2016	1:13 PM	120.92	120.95	120.9	120.935	49244
12/15/2016	1:14 PM	120.92	120.93	120.91	120.92	43794
12/15/2016	1:15 PM	120.9068	120.92	120.88	120.92	61184
12/15/2016	1:16 PM	120.93	120.94	120.91	120.91	43827
12/15/2016	1:17 PM	120.9	120.937	120.89	120.93	15976
12/15/2016	1:18 PM	120.91	120.9141	120.9	120.91	4006
12/15/2016	1:19 PM	120.93	120.94	120.91	120.9134	17137
12/15/2016	1:20 PM	120.95	120.95	120.9167	120.93	37180
12/15/2016	1:21 PM	120.97	120.98	120.944	120.95	52723
12/15/2016	1:22 PM	120.985	120.9899	120.9678	120.97	11546
12/15/2016	1:23 PM	120.957	120.98	120.955	120.98	15089
12/15/2016	1:24 PM	120.96	120.98	120.96	120.97	8759
12/15/2016	1:25 PM	120.965	120.97	120.95	120.96	20331
12/15/2016	1:26 PM	120.9072	120.965	120.9072	120.96	86250
12/15/2016	1:27 PM	120.9	120.92	120.9	120.91	34692
12/15/2016	1:28 PM	120.9	120.91	120.88	120.9035	28652
12/15/2016	1:29 PM	120.89	120.8957	120.8868	120.89	15039
12/15/2016	1:30 PM	120.89	120.895	120.88	120.895	40385
12/15/2016	1:31 PM	120.89	120.92	120.88	120.88	31865
12/15/2016	1:32 PM	120.92	120.93	120.89	120.89	42378
12/15/2016	1:33 PM	120.9268	120.93	120.9	120.915	21457
12/15/2016	1:34 PM	120.9215	120.9266	120.91	120.9266	13249
12/15/2016	1:35 PM	120.9211	120.936	120.92	120.93	3573
12/15/2016	1:36 PM	120.95	120.95	120.93	120.93	4973
12/15/2016	1:37 PM	120.84	120.945	120.84	120.945	35105
12/15/2016	1:38 PM	120.8	120.85	120.79	120.85	15487
12/15/2016	1:39 PM	120.82	120.82	120.8	120.8	17143
12/15/2016	1:40 PM	120.82	120.84	120.8116	120.82	45002
12/15/2016	1:41 PM	120.8368	120.84	120.79	120.82	9263
12/15/2016	1:42 PM	120.8099	120.8267	120.8	120.826	8395
12/15/2016	1:43 PM	120.8	120.8152	120.8	120.8	2600
12/15/2016	1:44 PM	120.8	120.82	120.8	120.81	9279
12/15/2016	1:45 PM	120.76	120.8	120.75	120.8	27390
12/15/2016	1:46 PM	120.73	120.76	120.71	120.76	88914
12/15/2016	1:47 PM	120.62	120.74	120.6065	120.73	128442
12/15/2016	1:48 PM	120.56	120.63	120.55	120.61	98829
12/15/2016	1:49 PM	120.49	120.58	120.49	120.56	123073
12/15/2016	1:50 PM	120.47	120.5	120.47	120.49	72476
12/15/2016	1:51 PM	120.49	120.53	120.48	120.48	70461
12/15/2016	1:52 PM	120.53	120.53	120.496	120.5	49137
12/15/2016	1:53 PM	120.43	120.54	120.43	120.53	83824
12/15/2016	1:54 PM	120.3099	120.44	120.29	120.43	132156
12/15/2016	1:55 PM	120.2021	120.32	120.19	120.3199	213198
12/15/2016	1:56 PM	120.15	120.26	120.15	120.205	141888
12/15/2016	1:57 PM	120.15	120.17	120.09	120.17	255576
12/15/2016	1:58 PM	120.17	120.216	120.145	120.145	109313
12/15/2016	1:59 PM	120.14	120.17	120.09	120.17	66531
12/15/2016	2:00 PM	120.19	120.26	120.14	120.14	53354
12/15/2016	2:01 PM	120.12	120.18	120.12	120.17	86453
12/15/2016	2:02 PM	120.14	120.1568	120.08	120.12	88679
12/15/2016	2:03 PM	120.17	120.17	120.1	120.13	36868
12/15/2016	2:04 PM	120.17	120.19	120.16	120.165	24412
12/15/2016	2:05 PM	120.245	120.25	120.18	120.18	27211
12/15/2016	2:06 PM	120.27	120.29	120.23	120.24	61455
12/15/2016	2:07 PM	120.31	120.32	120.26	120.27	128113
12/15/2016	2:08 PM	120.32	120.33	120.28	120.31	25899
12/15/2016	2:09 PM	120.31	120.33	120.29	120.31	41218
12/15/2016	2:10 PM	120.32	120.35	120.31	120.31	40076
12/15/2016	2:11 PM	120.3	120.32	120.28	120.31	28520
12/15/2016	2:12 PM	120.36	120.37	120.29	120.31	45933
12/15/2016	2:13 PM	120.34	120.36	120.33	120.36	9210
12/15/2016	2:14 PM	120.36	120.37	120.33	120.335	23262
12/15/2016	2:15 PM	120.36	120.38	120.36	120.36	12816
12/15/2016	2:16 PM	120.32	120.36	120.32	120.36	10998
12/15/2016	2:17 PM	120.375	120.3801	120.32	120.32	43847
12/15/2016	2:18 PM	120.395	120.4	120.36	120.37	12377
12/15/2016	2:19 PM	120.4	120.4268	120.39	120.39	23578
12/15/2016	2:20 PM	120.41	120.425	120.4	120.4	31979
12/15/2016	2:21 PM	120.41	120.4198	120.4	120.41	29205
12/15/2016	2:22 PM	120.42	120.42	120.4	120.41	25874
12/15/2016	2:23 PM	120.405	120.42	120.4	120.411	27602
12/15/2016	2:24 PM	120.34	120.41	120.34	120.4075	27021
12/15/2016	2:25 PM	120.33	120.35	120.32	120.34	20539
12/15/2016	2:26 PM	120.28	120.33	120.28	120.33	15662
12/15/2016	2:27 PM	120.39	120.395	120.28	120.28	18377
12/15/2016	2:28 PM	120.37	120.4	120.35	120.39	36305
12/15/2016	2:29 PM	120.43	120.46	120.37	120.37	51619
12/15/2016	2:30 PM	120.45	120.46	120.415	120.43	10360
12/15/2016	2:31 PM	120.47	120.48	120.42	120.44	37251
12/15/2016	2:32 PM	120.47	120.4866	120.44	120.47	16857
12/15/2016	2:33 PM	120.46	120.485	120.46	120.47	30131
12/15/2016	2:34 PM	120.46	120.49	120.43	120.46	26174
12/15/2016	2:35 PM	120.47	120.48	120.46	120.46	5593
12/15/2016	2:36 PM	120.48	120.49	120.46	120.47	11168
12/15/2016	2:37 PM	120.44	120.53	120.44	120.49	38344
12/15/2016	2:38 PM	120.48	120.48	120.42	120.45	109547
12/15/2016	2:39 PM	120.49	120.49	120.4665	120.4865	25420
12/15/2016	2:40 PM	120.47	120.51	120.47	120.49	8540
12/15/2016	2:41 PM	120.4836	120.49	120.46	120.47	26888
12/15/2016	2:42 PM	120.46	120.49	120.46	120.49	12893
12/15/2016	2:43 PM	120.49	120.49	120.455	120.46	15344
12/15/2016	2:44 PM	120.465	120.4961	120.46	120.485	9599
12/15/2016	2:45 PM	120.5	120.5	120.47	120.47	23892
12/15/2016	2:46 PM	120.48	120.51	120.47	120.495	18213
12/15/2016	2:47 PM	120.49	120.4963	120.48	120.49	8369
12/15/2016	2:48 PM	120.46	120.49	120.46	120.49	4366
12/15/2016	2:49 PM	120.44	120.45	120.42	120.45	12802
12/15/2016	2:50 PM	120.445	120.45	120.43	120.45	7933
12/15/2016	2:51 PM	120.45	120.46	120.4302	120.449	15722
12/15/2016	2:52 PM	120.5232	120.525	120.46	120.46	26218
12/15/2016	2:53 PM	120.54	120.5465	120.51	120.525	10885
12/15/2016	2:54 PM	120.52	120.57	120.51	120.54	21655
12/15/2016	2:55 PM	120.5	120.5264	120.5	120.52	6747
12/15/2016	2:56 PM	120.4665	120.4979	120.4665	120.4979	13180
12/15/2016	2:57 PM	120.421	120.4664	120.4	120.46	42523
12/15/2016	2:58 PM	120.4266	120.44	120.42	120.4265	4353
12/15/2016	2:59 PM	120.43	120.43	120.41	120.43	9591
12/15/2016	3:00 PM	120.41	120.45	120.41	120.43	18102
12/15/2016	3:01 PM	120.43	120.44	120.39	120.42	52856
12/15/2016	3:02 PM	120.44	120.44	120.42	120.43	9512
12/15/2016	3:03 PM	120.47	120.48	120.4	120.44	28953
12/15/2016	3:04 PM	120.48	120.49	120.46	120.46	14593
12/15/2016	3:05 PM	120.45	120.48	120.45	120.48	12996
12/15/2016	3:06 PM	120.47	120.47	120.44	120.45	5711
12/15/2016	3:07 PM	120.45	120.46	120.43	120.46	5942
12/15/2016	3:08 PM	120.43	120.465	120.42	120.4499	9474
12/15/2016	3:09 PM	120.45	120.459	120.43	120.43	8605
12/15/2016	3:10 PM	120.42	120.45	120.42	120.45	14370
12/15/2016	3:11 PM	120.3806	120.42	120.35	120.42	26228
12/15/2016	3:12 PM	120.4	120.4	120.38	120.38	16174
12/15/2016	3:13 PM	120.39	120.41	120.3801	120.4	10645
12/15/2016	3:14 PM	120.378	120.39	120.37	120.3885	8938
12/15/2016	3:15 PM	120.38	120.38	120.36	120.3766	57345
12/15/2016	3:16 PM	120.4	120.4	120.36	120.38	42974
12/15/2016	3:17 PM	120.41	120.42	120.39	120.3948	26898
12/15/2016	3:18 PM	120.38	120.4293	120.38	120.405	27093
12/15/2016	3:19 PM	120.41	120.411	120.37	120.39	21562
12/15/2016	3:20 PM	120.42	120.43	120.402	120.402	22634
12/15/2016	3:21 PM	120.43	120.47	120.43	120.43	25003
12/15/2016	3:22 PM	120.465	120.4699	120.44	120.44	33572
12/15/2016	3:23 PM	120.45	120.485	120.45	120.465	110099
12/15/2016	3:24 PM	120.44	120.46	120.43	120.45	17242
12/15/2016	3:25 PM	120.43	120.45	120.43	120.44	113547
12/15/2016	3:26 PM	120.44	120.45	120.42	120.43	23510
12/15/2016	3:27 PM	120.425	120.45	120.425	120.44	14594
12/15/2016	3:28 PM	120.4461	120.45	120.425	120.43	15553
12/15/2016	3:29 PM	120.415	120.44	120.41	120.44	14271
12/15/2016	3:30 PM	120.39	120.42	120.37	120.41	129376
12/15/2016	3:31 PM	120.46	120.465	120.4	120.4	45696
12/15/2016	3:32 PM	120.55	120.56	120.461	120.465	53675
12/15/2016	3:33 PM	120.51	120.545	120.5	120.54	85958
12/15/2016	3:34 PM	120.5	120.53	120.5	120.505	13890
12/15/2016	3:35 PM	120.48	120.51	120.46	120.51	33163
12/15/2016	3:36 PM	120.467	120.51	120.467	120.48	15179
12/15/2016	3:37 PM	120.44	120.48	120.435	120.46	86865
12/15/2016	3:38 PM	120.45	120.45	120.41	120.435	176948
12/15/2016	3:39 PM	120.5	120.505	120.44	120.45	47319
12/15/2016	3:40 PM	120.53	120.54	120.494	120.505	24651
12/15/2016	3:41 PM	120.49	120.53	120.49	120.53	109771
12/15/2016	3:42 PM	120.5061	120.52	120.49	120.49	212785
12/15/2016	3:43 PM	120.54	120.545	120.5007	120.5007	18648
12/15/2016	3:44 PM	120.55	120.61	120.535	120.54	92695
12/15/2016	3:45 PM	120.57	120.58	120.5144	120.55	46367
12/15/2016	3:46 PM	120.65	120.6561	120.57	120.57	46771
12/15/2016	3:47 PM	120.61	120.647	120.58	120.647	24867
12/15/2016	3:48 PM	120.55	120.62	120.55	120.6165	114698
12/15/2016	3:49 PM	120.5	120.56	120.5	120.55	29971
12/15/2016	3:50 PM	120.5	120.53	120.48	120.505	33260
12/15/2016	3:51 PM	120.5	120.511	120.48	120.5	47888
12/15/2016	3:52 PM	120.51	120.52	120.49	120.4943	49379
12/15/2016	3:53 PM	120.525	120.53	120.49	120.505	130392
12/15/2016	3:54 PM	120.5401	120.55	120.52	120.525	38150
12/15/2016	3:55 PM	120.54	120.56	120.52	120.54	93003
12/15/2016	3:56 PM	120.4975	120.53	120.49	120.53	58128
12/15/2016	3:57 PM	120.445	120.49	120.44	120.49	94011
12/15/2016	3:58 PM	120.39	120.45	120.37	120.44	303602
12/15/2016	3:59 PM	120.418	120.43	120.39	120.39	292077
12/15/2016	4:00 PM	120.4	120.43	120.35	120.41	430081
12/16/2016	9:31 AM	120.34	120.38	120.28	120.3	166395
12/16/2016	9:32 AM	120.36	120.38	120.29	120.34	103066
12/16/2016	9:33 AM	120.39	120.41	120.31	120.3558	56292
12/16/2016	9:34 AM	120.42	120.427	120.37	120.39	54859
12/16/2016	9:35 AM	120.45	120.49	120.4	120.42	63933
12/16/2016	9:36 AM	120.51	120.52	120.44	120.45	151282
12/16/2016	9:37 AM	120.25	120.5165	120.25	120.509	329702
12/16/2016	9:38 AM	120.31	120.33	120.25	120.26	111829
12/16/2016	9:39 AM	120.27	120.34	120.265	120.32	77810
12/16/2016	9:40 AM	120.2735	120.32	120.26	120.27	80293
12/16/2016	9:41 AM	120.26	120.3	120.23	120.28	69157
12/16/2016	9:42 AM	120.16	120.27	120.13	120.25	78447
12/16/2016	9:43 AM	120.22	120.255	120.13	120.15	142824
12/16/2016	9:44 AM	120.1527	120.225	120.15	120.225	73995
12/16/2016	9:45 AM	120.17	120.18	120.14	120.16	42650
12/16/2016	9:46 AM	120.13	120.19	120.1	120.18	41406
12/16/2016	9:47 AM	120.17	120.21	120.14	120.14	24915
12/16/2016	9:48 AM	120.12	120.1717	120.11	120.1717	81154
12/16/2016	9:49 AM	120.1	120.16	120.1	120.12	40623
12/16/2016	9:50 AM	120.0899	120.12	120.083	120.105	84670
12/16/2016	9:51 AM	120.17	120.17	120.09	120.09	42973
12/16/2016	9:52 AM	120.18	120.26	120.15	120.17	104214
12/16/2016	9:53 AM	120.17	120.18	120.1341	120.18	28406
12/16/2016	9:54 AM	120.13	120.17	120.12	120.16	42351
12/16/2016	9:55 AM	120.14	120.14	120.06	120.12	38831
12/16/2016	9:56 AM	120.14	120.14	120.11	120.14	14321
12/16/2016	9:57 AM	120.21	120.23	120.15	120.15	44226
12/16/2016	9:58 AM	120.25	120.25	120.21	120.21	65029
12/16/2016	9:59 AM	120.22	120.2737	120.22	120.2471	149623
12/16/2016	10:00 AM	120.28	120.28	120.23	120.23	33745
12/16/2016	10:01 AM	120.22	120.305	120.2	120.29	54661
12/16/2016	10:02 AM	120.18	120.22	120.15	120.22	61553
12/16/2016	10:03 AM	120.16	120.17	120.11	120.17	72400
12/16/2016	10:04 AM	120.11	120.17	120.11	120.16	22158
12/16/2016	10:05 AM	120.13	120.1501	120.1	120.12	73075
12/16/2016	10:06 AM	120.16	120.18	120.1205	120.13	28925
12/16/2016	10:07 AM	120.14	120.16	120.12	120.16	31443
12/16/2016	10:08 AM	120.17	120.17	120.1365	120.14	24204
12/16/2016	10:09 AM	120.2	120.22	120.1781	120.1781	40280
12/16/2016	10:10 AM	120.16	120.2	120.15	120.2	114251
12/16/2016	10:11 AM	120.15	120.16	120.135	120.16	48031
12/16/2016	10:12 AM	120.23	120.244	120.16	120.16	40449
12/16/2016	10:13 AM	120.22	120.26	120.2118	120.22	52857
12/16/2016	10:14 AM	120.19	120.22	120.185	120.22	88402
12/16/2016	10:15 AM	120.19	120.2	120.1748	120.18	37466
12/16/2016	10:16 AM	120.15	120.19	120.15	120.19	17149
12/16/2016	10:17 AM	120.12	120.16	120.09	120.16	35567
12/16/2016	10:18 AM	120.13	120.13	120.1128	120.12	45541
12/16/2016	10:19 AM	120.11	120.13	120.11	120.13	11898
12/16/2016	10:20 AM	120.12	120.138	120.1	120.11	21540
12/16/2016	10:21 AM	120.14	120.15	120.106	120.119	23414
12/16/2016	10:22 AM	120.091	120.1365	120.08	120.1365	36404
12/16/2016	10:23 AM	120.08	120.09	120.0232	120.08	58124
12/16/2016	10:24 AM	120.07	120.089	120.055	120.085	31324
12/16/2016	10:25 AM	120.07	120.09	120.06	120.07	35456
12/16/2016	10:26 AM	120.1	120.1	120.07	120.07	24523
12/16/2016	10:27 AM	120.09	120.127	120.09	120.09	20192
12/16/2016	10:28 AM	120.05	120.1	120.04	120.1	29424
12/16/2016	10:29 AM	120.07	120.07	120.04	120.04	59873
12/16/2016	10:30 AM	120.09	120.09	120.0635	120.08	43068
12/16/2016	10:31 AM	120.06	120.112	120.06	120.1	36100
12/16/2016	10:32 AM	120.08	120.08	120.0469	120.059	30246
12/16/2016	10:33 AM	120.06	120.075	120.02	120.075	31507
12/16/2016	10:34 AM	120.0399	120.05	120.03	120.05	44972
12/16/2016	10:35 AM	119.96	120.035	119.96	120.035	161444
12/16/2016	10:36 AM	120.01	120.02	119.951	119.96	42308
12/16/2016	10:37 AM	120	120.02	119.9835	120	14081
12/16/2016	10:38 AM	120.01	120.01	119.984	120	42974
12/16/2016	10:39 AM	120.04	120.04	120	120.02	7379
12/16/2016	10:40 AM	120.09	120.095	120.05	120.05	35321
12/16/2016	10:41 AM	120.16	120.16	120.08	120.1	57116
12/16/2016	10:42 AM	120.145	120.16	120.1	120.155	62587
12/16/2016	10:43 AM	120.21	120.22	120.14	120.15	73632
12/16/2016	10:44 AM	120.2	120.23	120.1938	120.215	46362
12/16/2016	10:45 AM	120.16	120.21	120.155	120.2	8067
12/16/2016	10:46 AM	120.14	120.179	120.13	120.165	20293
12/16/2016	10:47 AM	120.13	120.15	120.125	120.1465	13470
12/16/2016	10:48 AM	120.17	120.1851	120.14	120.14	98459
12/16/2016	10:49 AM	120.1	120.175	120.095	120.16	18406
12/16/2016	10:50 AM	120.0603	120.08	120.05	120.08	15918
12/16/2016	10:51 AM	120.0938	120.0938	120.05	120.05	31342
12/16/2016	10:52 AM	120.07	120.115	120.07	120.085	11674
12/16/2016	10:53 AM	120.06	120.08	120.06	120.07	9241
12/16/2016	10:54 AM	120.08	120.09	120.06	120.06	16788
12/16/2016	10:55 AM	120.08	120.09	120.07	120.07	13383
12/16/2016	10:56 AM	120.05	120.08	120.05	120.08	8794
12/16/2016	10:57 AM	120.03	120.06	120.01	120.06	30852
12/16/2016	10:58 AM	120.07	120.07	120.03	120.03	6205
12/16/2016	10:59 AM	120.08	120.105	120.08	120.08	5677
12/16/2016	11:00 AM	120.04	120.0964	120.04	120.08	31700
12/16/2016	11:01 AM	120.05	120.05	120.02	120.04	9768
12/16/2016	11:02 AM	120	120.07	120	120.04	42341
12/16/2016	11:03 AM	120.014	120.03	120	120	3377
12/16/2016	11:04 AM	119.98	120.02	119.98	120.02	12907
12/16/2016	11:05 AM	119.87	119.98	119.87	119.98	88222
12/16/2016	11:06 AM	119.88	119.9	119.86	119.87	47082
12/16/2016	11:07 AM	119.86	119.9	119.86	119.88	17321
12/16/2016	11:08 AM	119.82	119.87	119.82	119.86	55452
12/16/2016	11:09 AM	119.83	119.83	119.8	119.8249	106957
12/16/2016	11:10 AM	119.79	119.835	119.78	119.825	33863
12/16/2016	11:11 AM	119.84	119.84	119.78	119.795	36797
12/16/2016	11:12 AM	119.83	119.865	119.81	119.85	74066
12/16/2016	11:13 AM	119.81	119.83	119.8	119.83	29579
12/16/2016	11:14 AM	119.79	119.83	119.79	119.81	23152
12/16/2016	11:15 AM	119.7959	119.805	119.78	119.79	10780
12/16/2016	11:16 AM	119.82	119.83	119.789	119.79	39994
12/16/2016	11:17 AM	119.85	119.85	119.81	119.81	14782
12/16/2016	11:18 AM	119.83	119.85	119.8265	119.8401	20105
12/16/2016	11:19 AM	119.84	119.84	119.8199	119.83	5433
12/16/2016	11:20 AM	119.82	119.84	119.81	119.835	20521
12/16/2016	11:21 AM	119.7839	119.82	119.78	119.815	26458
12/16/2016	11:22 AM	119.7299	119.789	119.7211	119.78	53613
12/16/2016	11:23 AM	119.701	119.74	119.68	119.7201	112212
12/16/2016	11:24 AM	119.61	119.7199	119.61	119.71	129644
12/16/2016	11:25 AM	119.61	119.63	119.59	119.615	39935
12/16/2016	11:26 AM	119.62	119.63	119.605	119.61	45688
12/16/2016	11:27 AM	119.63	119.63	119.61	119.6238	21202
12/16/2016	11:28 AM	119.625	119.645	119.61	119.625	61379
12/16/2016	11:29 AM	119.54	119.63	119.5399	119.63	35451
12/16/2016	11:30 AM	119.51	119.56	119.49	119.54	104323
12/16/2016	11:31 AM	119.5	119.5	119.461	119.49	75727
12/16/2016	11:32 AM	119.59	119.59	119.495	119.5	67585
12/16/2016	11:33 AM	119.625	119.63	119.5897	119.59	61217
12/16/2016	11:34 AM	119.63	119.63	119.611	119.62	11479
12/16/2016	11:35 AM	119.7	119.7	119.635	119.635	29155
12/16/2016	11:36 AM	119.76	119.76	119.6935	119.7	31472
12/16/2016	11:37 AM	119.75	119.76	119.74	119.755	17591
12/16/2016	11:38 AM	119.74	119.77	119.74	119.755	28240
12/16/2016	11:39 AM	119.7773	119.78	119.7364	119.7364	85577
12/16/2016	11:40 AM	119.79	119.81	119.76	119.76	83639
12/16/2016	11:41 AM	119.805	119.81	119.77	119.79	21510
12/16/2016	11:42 AM	119.8592	119.86	119.81	119.815	119186
12/16/2016	11:43 AM	119.82	119.86	119.81	119.86	63105
12/16/2016	11:44 AM	119.8301	119.85	119.8	119.82	29938
12/16/2016	11:45 AM	119.83	119.84	119.82	119.84	6803
12/16/2016	11:46 AM	119.8367	119.89	119.83	119.8313	22288
12/16/2016	11:47 AM	119.81	119.83	119.8	119.83	26280
12/16/2016	11:48 AM	119.81	119.83	119.8	119.81	30517
12/16/2016	11:49 AM	119.8299	119.84	119.81	119.8135	36026
12/16/2016	11:50 AM	119.835	119.8464	119.825	119.83	42556
12/16/2016	11:51 AM	119.8635	119.88	119.835	119.835	81255
12/16/2016	11:52 AM	119.89	119.89	119.86	119.87	35292
12/16/2016	11:53 AM	119.8501	119.89	119.845	119.89	48408
12/16/2016	11:54 AM	119.82	119.85	119.82	119.85	42138
12/16/2016	11:55 AM	119.81	119.83	119.81	119.8164	6603
12/16/2016	11:56 AM	119.8273	119.8468	119.81	119.81	7330
12/16/2016	11:57 AM	119.85	119.87	119.83	119.83	78351
12/16/2016	11:58 AM	119.84	119.855	119.825	119.85	82588
12/16/2016	11:59 AM	119.84	119.8463	119.835	119.841	4770
12/16/2016	12:00 PM	119.86	119.865	119.8365	119.84	18019
12/16/2016	12:01 PM	119.85	119.885	119.85	119.87	20589
12/16/2016	12:02 PM	119.8263	119.8532	119.82	119.85	22661
12/16/2016	12:03 PM	119.809	119.82	119.8	119.82	21821
12/16/2016	12:04 PM	119.8	119.81	119.795	119.809	19098
12/16/2016	12:05 PM	119.78	119.8098	119.77	119.8	11433
12/16/2016	12:06 PM	119.779	119.78	119.77	119.78	4877
12/16/2016	12:07 PM	119.76	119.76	119.74	119.76	22360
12/16/2016	12:08 PM	119.75	119.77	119.74	119.77	8570
12/16/2016	12:09 PM	119.79	119.79	119.75	119.75	11753
12/16/2016	12:10 PM	119.84	119.85	119.79	119.79	12350
12/16/2016	12:11 PM	119.81	119.84	119.791	119.84	13882
12/16/2016	12:12 PM	119.8	119.81	119.79	119.81	5378
12/16/2016	12:13 PM	119.82	119.83	119.81	119.81	3382
12/16/2016	12:14 PM	119.81	119.83	119.8	119.83	6293
12/16/2016	12:15 PM	119.799	119.81	119.799	119.81	3208
12/16/2016	12:16 PM	119.79	119.81	119.78	119.8	3149
12/16/2016	12:17 PM	119.77	119.79	119.77	119.78	9679
12/16/2016	12:18 PM	119.74	119.76	119.735	119.76	13865
12/16/2016	12:19 PM	119.7	119.739	119.69	119.739	11182
12/16/2016	12:20 PM	119.695	119.71	119.68	119.695	17437
12/16/2016	12:21 PM	119.7	119.7364	119.6871	119.69	36620
12/16/2016	12:22 PM	119.7	119.7239	119.695	119.695	14865
12/16/2016	12:23 PM	119.73	119.75	119.7038	119.709	10931
12/16/2016	12:24 PM	119.69	119.725	119.69	119.72	32772
12/16/2016	12:25 PM	119.68	119.69	119.66	119.69	5673
12/16/2016	12:26 PM	119.717	119.717	119.67	119.67	10127
12/16/2016	12:27 PM	119.721	119.73	119.7	119.7	4374
12/16/2016	12:28 PM	119.73	119.736	119.7089	119.72	9866
12/16/2016	12:29 PM	119.76	119.77	119.74	119.74	11127
12/16/2016	12:30 PM	119.7465	119.76	119.7435	119.75	3383
12/16/2016	12:31 PM	119.76	119.7699	119.73	119.745	20314
12/16/2016	12:32 PM	119.78	119.8	119.765	119.765	7380
12/16/2016	12:33 PM	119.84	119.85	119.79	119.79	48957
12/16/2016	12:34 PM	119.84	119.85	119.84	119.85	43542
12/16/2016	12:35 PM	119.85	119.85	119.84	119.84	28624
12/16/2016	12:36 PM	119.82	119.85	119.82	119.85	16664
12/16/2016	12:37 PM	119.83	119.83	119.816	119.82	5453
12/16/2016	12:38 PM	119.8187	119.84	119.815	119.84	5223
12/16/2016	12:39 PM	119.84	119.845	119.82	119.82	14500
12/16/2016	12:40 PM	119.8289	119.8366	119.8258	119.8366	5248
12/16/2016	12:41 PM	119.8161	119.83	119.815	119.83	2500
12/16/2016	12:42 PM	119.84	119.84	119.8	119.81	6854
12/16/2016	12:43 PM	119.83	119.84	119.825	119.825	7496
12/16/2016	12:44 PM	119.78	119.825	119.77	119.82	14196
12/16/2016	12:45 PM	119.74	119.78	119.73	119.78	15646
12/16/2016	12:46 PM	119.692	119.73	119.68	119.73	30272
12/16/2016	12:47 PM	119.75	119.76	119.69	119.69	20406
12/16/2016	12:48 PM	119.75	119.7568	119.73	119.7539	6429
12/16/2016	12:49 PM	119.765	119.765	119.75	119.755	4649
12/16/2016	12:50 PM	119.81	119.81	119.75	119.76	21786
12/16/2016	12:51 PM	119.68	119.805	119.68	119.805	51308
12/16/2016	12:52 PM	119.601	119.69	119.6	119.69	39823
12/16/2016	12:53 PM	119.62	119.63	119.6	119.61	27480
12/16/2016	12:54 PM	119.6456	119.65	119.6211	119.6219	16873
12/16/2016	12:55 PM	119.62	119.64	119.595	119.63	43869
12/16/2016	12:56 PM	119.667	119.67	119.61	119.61	9172
12/16/2016	12:57 PM	119.68	119.69	119.67	119.67	18729
12/16/2016	12:58 PM	119.66	119.69	119.6502	119.68	18255
12/16/2016	12:59 PM	119.6738	119.6851	119.6537	119.6537	9583
12/16/2016	1:00 PM	119.65	119.68	119.64	119.68	11650
12/16/2016	1:01 PM	119.655	119.66	119.64	119.65	9341
12/16/2016	1:02 PM	119.61	119.65	119.5993	119.6439	32520
12/16/2016	1:03 PM	119.5575	119.63	119.55	119.61	60224
12/16/2016	1:04 PM	119.52	119.5581	119.51	119.55	38670
12/16/2016	1:05 PM	119.5439	119.565	119.52	119.52	41107
12/16/2016	1:06 PM	119.58	119.58	119.55	119.55	7956
12/16/2016	1:07 PM	119.585	119.6	119.58	119.6	13038
12/16/2016	1:08 PM	119.58	119.6	119.58	119.59	5513
12/16/2016	1:09 PM	119.5664	119.58	119.55	119.555	14300
12/16/2016	1:10 PM	119.58	119.59	119.56	119.56	30046
12/16/2016	1:11 PM	119.5361	119.585	119.53	119.58	26943
12/16/2016	1:12 PM	119.545	119.55	119.53	119.54	57446
12/16/2016	1:13 PM	119.505	119.55	119.5	119.55	25541
12/16/2016	1:14 PM	119.48	119.509	119.48	119.5009	39147
12/16/2016	1:15 PM	119.52	119.525	119.461	119.48	25142
12/16/2016	1:16 PM	119.489	119.52	119.485	119.52	22601
12/16/2016	1:17 PM	119.47	119.485	119.44	119.48	28596
12/16/2016	1:18 PM	119.48	119.5	119.46	119.47	169788
12/16/2016	1:19 PM	119.466	119.52	119.466	119.485	59138
12/16/2016	1:20 PM	119.49	119.5	119.46	119.475	27882
12/16/2016	1:21 PM	119.5	119.5	119.475	119.5	32790
12/16/2016	1:22 PM	119.5	119.52	119.49	119.4939	29938
12/16/2016	1:23 PM	119.525	119.525	119.485	119.5	50207
12/16/2016	1:24 PM	119.55	119.56	119.52	119.52	57113
12/16/2016	1:25 PM	119.57	119.58	119.55	119.55	71883
12/16/2016	1:26 PM	119.58	119.5873	119.56	119.57	26929
12/16/2016	1:27 PM	119.55	119.57	119.534	119.57	15545
12/16/2016	1:28 PM	119.52	119.55	119.52	119.55	27636
12/16/2016	1:29 PM	119.51	119.52	119.49	119.52	30946
12/16/2016	1:30 PM	119.52	119.52	119.4967	119.51	22857
12/16/2016	1:31 PM	119.51	119.5293	119.5	119.5	17262
12/16/2016	1:32 PM	119.52	119.53	119.504	119.505	12030
12/16/2016	1:33 PM	119.52	119.52	119.5	119.5139	16081
12/16/2016	1:34 PM	119.52	119.53	119.51	119.53	10233
12/16/2016	1:35 PM	119.55	119.555	119.52	119.52	11312
12/16/2016	1:36 PM	119.5464	119.56	119.52	119.55	46597
12/16/2016	1:37 PM	119.55	119.55	119.5306	119.54	9473
12/16/2016	1:38 PM	119.58	119.589	119.541	119.55	16830
12/16/2016	1:39 PM	119.554	119.59	119.554	119.5739	10804
12/16/2016	1:40 PM	119.54	119.56	119.54	119.5532	13029
12/16/2016	1:41 PM	119.57	119.57	119.54	119.54	16167
12/16/2016	1:42 PM	119.56	119.58	119.56	119.58	1748
12/16/2016	1:43 PM	119.5899	119.5899	119.5694	119.5694	9617
12/16/2016	1:44 PM	119.57	119.5899	119.57	119.58	7953
12/16/2016	1:45 PM	119.57	119.5767	119.56	119.57	17229
12/16/2016	1:46 PM	119.559	119.57	119.54	119.55	17695
12/16/2016	1:47 PM	119.545	119.5659	119.531	119.551	22000
12/16/2016	1:48 PM	119.53	119.55	119.53	119.545	47125
12/16/2016	1:49 PM	119.53	119.535	119.51	119.52	18770
12/16/2016	1:50 PM	119.54	119.56	119.53	119.54	44712
12/16/2016	1:51 PM	119.56	119.56	119.53	119.545	5551
12/16/2016	1:52 PM	119.61	119.62	119.5539	119.5539	23912
12/16/2016	1:53 PM	119.62	119.64	119.62	119.62	33614
12/16/2016	1:54 PM	119.625	119.6399	119.62	119.6216	22339
12/16/2016	1:55 PM	119.6264	119.64	119.62	119.625	14227
12/16/2016	1:56 PM	119.63	119.63	119.62	119.63	8914
12/16/2016	1:57 PM	119.605	119.63	119.6	119.63	16725
12/16/2016	1:58 PM	119.595	119.6	119.59	119.59	11052
12/16/2016	1:59 PM	119.56	119.6	119.56	119.597	31843
12/16/2016	2:00 PM	119.56	119.575	119.5544	119.57	5760
12/16/2016	2:01 PM	119.57	119.57	119.5399	119.55	28553
12/16/2016	2:02 PM	119.6	119.6	119.575	119.575	6868
12/16/2016	2:03 PM	119.57	119.6	119.57	119.6	6984
12/16/2016	2:04 PM	119.54	119.57	119.54	119.57	4439
12/16/2016	2:05 PM	119.55	119.55	119.53	119.54	9122
12/16/2016	2:06 PM	119.52	119.56	119.51	119.56	10069
12/16/2016	2:07 PM	119.5299	119.5299	119.5	119.52	15805
12/16/2016	2:08 PM	119.6	119.6	119.53	119.535	8860
12/16/2016	2:09 PM	119.6311	119.64	119.605	119.605	13685
12/16/2016	2:10 PM	119.69	119.72	119.65	119.65	22640
12/16/2016	2:11 PM	119.72	119.73	119.69	119.7	40482
12/16/2016	2:12 PM	119.68	119.72	119.6539	119.715	57253
12/16/2016	2:13 PM	119.71	119.72	119.68	119.68	24134
12/16/2016	2:14 PM	119.69	119.7	119.67	119.7	36752
12/16/2016	2:15 PM	119.7	119.7	119.69	119.69	12201
12/16/2016	2:16 PM	119.67	119.7	119.655	119.7	41381
12/16/2016	2:17 PM	119.7	119.705	119.675	119.68	30330
12/16/2016	2:18 PM	119.655	119.705	119.65	119.705	17005
12/16/2016	2:19 PM	119.64	119.66	119.625	119.655	46248
12/16/2016	2:20 PM	119.6	119.63	119.59	119.63	28590
12/16/2016	2:21 PM	119.6	119.62	119.6	119.615	16650
12/16/2016	2:22 PM	119.58	119.61	119.57	119.601	21059
12/16/2016	2:23 PM	119.58	119.599	119.55	119.58	57683
12/16/2016	2:24 PM	119.5865	119.61	119.58	119.58	38369
12/16/2016	2:25 PM	119.59	119.59	119.57	119.5864	11922
12/16/2016	2:26 PM	119.55	119.585	119.55	119.585	145991
12/16/2016	2:27 PM	119.58	119.58	119.54	119.5565	10651
12/16/2016	2:28 PM	119.5969	119.61	119.575	119.58	30894
12/16/2016	2:29 PM	119.58	119.5993	119.575	119.5993	3569
12/16/2016	2:30 PM	119.575	119.59	119.57	119.5875	8925
12/16/2016	2:31 PM	119.57	119.57	119.54	119.57	29924
12/16/2016	2:32 PM	119.6	119.6141	119.57	119.57	11997
12/16/2016	2:33 PM	119.59	119.6069	119.59	119.6069	8808
12/16/2016	2:34 PM	119.62	119.62	119.58	119.59	8194
12/16/2016	2:35 PM	119.615	119.624	119.615	119.62	3945
12/16/2016	2:36 PM	119.649	119.649	119.61	119.61	7373
12/16/2016	2:37 PM	119.62	119.68	119.62	119.64	58180
12/16/2016	2:38 PM	119.63	119.64	119.62	119.631	7707
12/16/2016	2:39 PM	119.615	119.63	119.615	119.63	19948
12/16/2016	2:40 PM	119.585	119.61	119.58	119.61	55706
12/16/2016	2:41 PM	119.59	119.6	119.582	119.5862	8182
12/16/2016	2:42 PM	119.64	119.65	119.59	119.59	152640
12/16/2016	2:43 PM	119.66	119.66	119.64	119.65	13597
12/16/2016	2:44 PM	119.67	119.67	119.65	119.65	19107
12/16/2016	2:45 PM	119.6562	119.66	119.635	119.66	34336
12/16/2016	2:46 PM	119.6998	119.7	119.645	119.65	31360
12/16/2016	2:47 PM	119.71	119.715	119.6984	119.6984	20001
12/16/2016	2:48 PM	119.69	119.709	119.67	119.705	10168
12/16/2016	2:49 PM	119.695	119.705	119.68	119.6982	64090
12/16/2016	2:50 PM	119.67	119.69	119.67	119.69	20448
12/16/2016	2:51 PM	119.69	119.7	119.6799	119.6799	15061
12/16/2016	2:52 PM	119.7	119.715	119.69	119.69	6397
12/16/2016	2:53 PM	119.69	119.71	119.685	119.7	17867
12/16/2016	2:54 PM	119.62	119.69	119.62	119.69	34668
12/16/2016	2:55 PM	119.62	119.64	119.59	119.62	36196
12/16/2016	2:56 PM	119.62	119.63	119.595	119.62	83741
12/16/2016	2:57 PM	119.625	119.63	119.61	119.61	6643
12/16/2016	2:58 PM	119.63	119.6432	119.625	119.625	7721
12/16/2016	2:59 PM	119.6465	119.65	119.63	119.6358	14554
12/16/2016	3:00 PM	119.64	119.646	119.63	119.64	5860
12/16/2016	3:01 PM	119.671	119.6772	119.63	119.64	18022
12/16/2016	3:02 PM	119.65	119.6864	119.65	119.67	21758
12/16/2016	3:03 PM	119.635	119.655	119.63	119.65	35367
12/16/2016	3:04 PM	119.6	119.635	119.59	119.635	17084
12/16/2016	3:05 PM	119.58	119.6	119.57	119.595	14847
12/16/2016	3:06 PM	119.56	119.59	119.5592	119.59	15432
12/16/2016	3:07 PM	119.58	119.59	119.56	119.57	25682
12/16/2016	3:08 PM	119.55	119.59	119.54	119.58	67107
12/16/2016	3:09 PM	119.525	119.56	119.525	119.5564	23421
12/16/2016	3:10 PM	119.51	119.5269	119.49	119.52	66428
12/16/2016	3:11 PM	119.5	119.51	119.47	119.51	78927
12/16/2016	3:12 PM	119.495	119.5	119.49	119.5	12793
12/16/2016	3:13 PM	119.495	119.5194	119.49	119.49	18878
12/16/2016	3:14 PM	119.51	119.5363	119.5	119.5	20654
12/16/2016	3:15 PM	119.52	119.52	119.485	119.515	29931
12/16/2016	3:16 PM	119.515	119.521	119.51	119.521	18881
12/16/2016	3:17 PM	119.5	119.52	119.49	119.52	67134
12/16/2016	3:18 PM	119.461	119.5	119.46	119.495	57234
12/16/2016	3:19 PM	119.46	119.47	119.455	119.465	39353
12/16/2016	3:20 PM	119.47	119.4899	119.46	119.46	49310
12/16/2016	3:21 PM	119.5	119.52	119.47	119.48	21849
12/16/2016	3:22 PM	119.495	119.51	119.485	119.49	46580
12/16/2016	3:23 PM	119.46	119.5	119.455	119.49	21078
12/16/2016	3:24 PM	119.48	119.48	119.43	119.45	45429
12/16/2016	3:25 PM	119.49	119.5	119.48	119.48	21822
12/16/2016	3:26 PM	119.46	119.49	119.44	119.49	24620
12/16/2016	3:27 PM	119.47	119.475	119.445	119.46	44581
12/16/2016	3:28 PM	119.51	119.51	119.45	119.47	156502
12/16/2016	3:29 PM	119.5069	119.52	119.5	119.51	36504
12/16/2016	3:30 PM	119.52	119.52	119.49	119.51	13845
12/16/2016	3:31 PM	119.55	119.56	119.5	119.51	53231
12/16/2016	3:32 PM	119.54	119.56	119.53	119.55	30927
12/16/2016	3:33 PM	119.55	119.56	119.525	119.54	29917
12/16/2016	3:34 PM	119.555	119.58	119.53	119.5435	22705
12/16/2016	3:35 PM	119.555	119.57	119.545	119.555	18391
12/16/2016	3:36 PM	119.57	119.57	119.55	119.555	47955
12/16/2016	3:37 PM	119.56	119.58	119.555	119.57	29699
12/16/2016	3:38 PM	119.56	119.57	119.55	119.5666	73381
12/16/2016	3:39 PM	119.535	119.57	119.535	119.555	22779
12/16/2016	3:40 PM	119.51	119.53	119.5	119.53	20137
12/16/2016	3:41 PM	119.49	119.515	119.485	119.51	27419
12/16/2016	3:42 PM	119.48	119.5	119.48	119.49	29047
12/16/2016	3:43 PM	119.42	119.485	119.42	119.485	71195
12/16/2016	3:44 PM	119.39	119.425	119.39	119.425	113443
12/16/2016	3:45 PM	119.375	119.39	119.36	119.39	71051
12/16/2016	3:46 PM	119.46	119.466	119.37	119.38	143222
12/16/2016	3:47 PM	119.54	119.54	119.44	119.45	118083
12/16/2016	3:48 PM	119.52	119.54	119.495	119.54	48107
12/16/2016	3:49 PM	119.52	119.52	119.499	119.52	64108
12/16/2016	3:50 PM	119.55	119.55	119.51	119.52	28052
12/16/2016	3:51 PM	119.61	119.63	119.55	119.55	58403
12/16/2016	3:52 PM	119.64	119.64	119.605	119.61	54267
12/16/2016	3:53 PM	119.63	119.65	119.62	119.6381	40472
12/16/2016	3:54 PM	119.63	119.65	119.615	119.625	55136
12/16/2016	3:55 PM	119.64	119.65	119.62	119.621	94288
12/16/2016	3:56 PM	119.53	119.64	119.5101	119.64	148110
12/16/2016	3:57 PM	119.5	119.54	119.49	119.53	160950
12/16/2016	3:58 PM	119.54	119.55	119.5	119.5	95566
12/16/2016	3:59 PM	119.57	119.57	119.52	119.54	202650
12/16/2016	4:00 PM	119.6	119.62	119.55	119.57	978059
12/19/2016	9:31 AM	119.73	119.8	119.73	119.74	58733
12/19/2016	9:32 AM	119.7105	119.75	119.65	119.74	45462
12/19/2016	9:33 AM	119.73	119.74	119.67	119.719	40754
12/19/2016	9:34 AM	119.67	119.73	119.65	119.72	37001
12/19/2016	9:35 AM	119.69	119.73	119.67	119.68	30590
12/19/2016	9:36 AM	119.55	119.69	119.55	119.68	66567
12/19/2016	9:37 AM	119.64	119.64	119.55	119.55	44800
12/19/2016	9:38 AM	119.64	119.6464	119.62	119.6464	79081
12/19/2016	9:39 AM	119.6	119.67	119.595	119.64	28824
12/19/2016	9:40 AM	119.64	119.68	119.605	119.605	36515
12/19/2016	9:41 AM	119.631	119.67	119.61	119.64	58729
12/19/2016	9:42 AM	119.68	119.689	119.6	119.63	50449
12/19/2016	9:43 AM	119.9	119.9	119.65	119.67	136518
12/19/2016	9:44 AM	119.8561	119.9	119.82	119.9	64106
12/19/2016	9:45 AM	119.9061	119.93	119.86	119.86	38815
12/19/2016	9:46 AM	119.93	119.93	119.87	119.9	46264
12/19/2016	9:47 AM	119.99	120.01	119.9173	119.9289	130375
12/19/2016	9:48 AM	119.99	120.051	119.98	120	62584
12/19/2016	9:49 AM	120.0056	120.0056	119.96	119.99	39847
12/19/2016	9:50 AM	120.14	120.15	119.97	120.01	164518
12/19/2016	9:51 AM	120.18	120.18	120.06	120.14	62376
12/19/2016	9:52 AM	120.18	120.18	120.15	120.1758	14353
12/19/2016	9:53 AM	120.16	120.18	120.13	120.18	98089
12/19/2016	9:54 AM	120.1458	120.1662	120.1305	120.16	54790
12/19/2016	9:55 AM	120.17	120.18	120.14	120.14	41678
12/19/2016	9:56 AM	120.18	120.23	120.18	120.18	29430
12/19/2016	9:57 AM	120.25	120.28	120.185	120.185	76444
12/19/2016	9:58 AM	120.17	120.25	120.16	120.25	68610
12/19/2016	9:59 AM	120.1654	120.17	120.14	120.165	26701
12/19/2016	10:00 AM	120.18	120.19	120.13	120.17	56429
12/19/2016	10:01 AM	120.14	120.19	120.13	120.17	52083
12/19/2016	10:02 AM	120.155	120.17	120.13	120.13	42951
12/19/2016	10:03 AM	120.26	120.26	120.14	120.16	104246
12/19/2016	10:04 AM	120.28	120.31	120.24	120.26	53292
12/19/2016	10:05 AM	120.24	120.27	120.232	120.26	39547
12/19/2016	10:06 AM	120.25	120.27	120.24	120.24	34204
12/19/2016	10:07 AM	120.1699	120.258	120.165	120.25	46063
12/19/2016	10:08 AM	120.16	120.18	120.13	120.175	143621
12/19/2016	10:09 AM	120.14	120.185	120.14	120.16	18148
12/19/2016	10:10 AM	120.15	120.17	120.13	120.1459	39974
12/19/2016	10:11 AM	120.15	120.16	120.13	120.15	31787
12/19/2016	10:12 AM	120.16	120.17	120.15	120.15	14931
12/19/2016	10:13 AM	120.16	120.185	120.15	120.16	18599
12/19/2016	10:14 AM	120.17	120.17	120.14	120.1664	44209
12/19/2016	10:15 AM	120.138	120.18	120.135	120.174	11256
12/19/2016	10:16 AM	120.1358	120.15	120.13	120.14	8332
12/19/2016	10:17 AM	120.14	120.16	120.13	120.13	24100
12/19/2016	10:18 AM	120.14	120.16	120.13	120.14	41138
12/19/2016	10:19 AM	120.15	120.16	120.14	120.14	17599
12/19/2016	10:20 AM	120.17	120.18	120.12	120.15	147467
12/19/2016	10:21 AM	120.1501	120.17	120.14	120.17	17045
12/19/2016	10:22 AM	120.18	120.185	120.15	120.15	10901
12/19/2016	10:23 AM	120.16	120.179	120.16	120.179	3918
12/19/2016	10:24 AM	120.15	120.17	120.15	120.16	5735
12/19/2016	10:25 AM	120.15	120.159	120.145	120.15	4756
12/19/2016	10:26 AM	120.16	120.1661	120.14	120.15	25182
12/19/2016	10:27 AM	120.16	120.17	120.145	120.165	6515
12/19/2016	10:28 AM	120.16	120.16	120.13	120.15	16610
12/19/2016	10:29 AM	120.15	120.17	120.15	120.155	7043
12/19/2016	10:30 AM	120.15	120.158	120.14	120.15	9033
12/19/2016	10:31 AM	120.21	120.22	120.14	120.15	16137
12/19/2016	10:32 AM	120.23	120.24	120.19	120.215	62831
12/19/2016	10:33 AM	120.25	120.275	120.22	120.24	49876
12/19/2016	10:34 AM	120.225	120.25	120.21	120.25	40450
12/19/2016	10:35 AM	120.28	120.29	120.225	120.225	41575
12/19/2016	10:36 AM	120.26	120.28	120.26	120.2759	26143
12/19/2016	10:37 AM	120.285	120.285	120.24	120.25	14611
12/19/2016	10:38 AM	120.29	120.3	120.27	120.275	23788
12/19/2016	10:39 AM	120.4	120.42	120.286	120.295	137564
12/19/2016	10:40 AM	120.38	120.4	120.36	120.39	59542
12/19/2016	10:41 AM	120.45	120.46	120.39	120.39	59207
12/19/2016	10:42 AM	120.44	120.48	120.4	120.45	53284
12/19/2016	10:43 AM	120.6164	120.62	120.4444	120.45	177329
12/19/2016	10:44 AM	120.64	120.64	120.57	120.62	138647
12/19/2016	10:45 AM	120.63	120.66	120.59	120.64	180623
12/19/2016	10:46 AM	120.63	120.65	120.55	120.6399	218189
12/19/2016	10:47 AM	120.65	120.655	120.6	120.63	130765
12/19/2016	10:48 AM	120.6	120.67	120.6	120.65	111393
12/19/2016	10:49 AM	120.595	120.625	120.59	120.6014	48144
12/19/2016	10:50 AM	120.63	120.63	120.58	120.6	78123
12/19/2016	10:51 AM	120.63	120.67	120.63	120.6341	71329
12/19/2016	10:52 AM	120.62	120.65	120.62	120.62	24517
12/19/2016	10:53 AM	120.58	120.62	120.56	120.615	56549
12/19/2016	10:54 AM	120.55	120.572	120.53	120.572	22230
12/19/2016	10:55 AM	120.53	120.5545	120.52	120.55	26667
12/19/2016	10:56 AM	120.54	120.54	120.52	120.52	40869
12/19/2016	10:57 AM	120.55	120.56	120.52	120.54	23607
12/19/2016	10:58 AM	120.57	120.58	120.55	120.5563	14772
12/19/2016	10:59 AM	120.56	120.5659	120.54	120.56	13357
12/19/2016	11:00 AM	120.55	120.57	120.54	120.555	19274
12/19/2016	11:01 AM	120.57	120.57	120.5311	120.54	18687
12/19/2016	11:02 AM	120.65	120.65	120.58	120.58	30086
12/19/2016	11:03 AM	120.72	120.76	120.64	120.64	161417
12/19/2016	11:04 AM	120.76	120.76	120.69	120.7199	60875
12/19/2016	11:05 AM	120.76	120.83	120.76	120.76	94584
12/19/2016	11:06 AM	120.7861	120.82	120.76	120.76	157088
12/19/2016	11:07 AM	120.75	120.78	120.75	120.77	40547
12/19/2016	11:08 AM	120.755	120.8	120.742	120.76	68670
12/19/2016	11:09 AM	120.755	120.76	120.7461	120.75	22013
12/19/2016	11:10 AM	120.73	120.755	120.71	120.755	54187
12/19/2016	11:11 AM	120.69	120.7249	120.66	120.72	34180
12/19/2016	11:12 AM	120.72	120.72	120.68	120.69	20394
12/19/2016	11:13 AM	120.6975	120.72	120.69	120.71	30459
12/19/2016	11:14 AM	120.65	120.7	120.64	120.69	89855
12/19/2016	11:15 AM	120.64	120.68	120.64	120.6575	79725
12/19/2016	11:16 AM	120.585	120.65	120.58	120.64	154444
12/19/2016	11:17 AM	120.62	120.63	120.58	120.585	64912
12/19/2016	11:18 AM	120.611	120.63	120.61	120.62	39083
12/19/2016	11:19 AM	120.605	120.6299	120.6	120.62	63788
12/19/2016	11:20 AM	120.6047	120.61	120.6	120.61	16617
12/19/2016	11:21 AM	120.54	120.61	120.5319	120.61	97376
12/19/2016	11:22 AM	120.64	120.64	120.539	120.54	53446
12/19/2016	11:23 AM	120.61	120.65	120.595	120.635	110383
12/19/2016	11:24 AM	120.55	120.605	120.55	120.6	40954
12/19/2016	11:25 AM	120.5421	120.553	120.52	120.55	76200
12/19/2016	11:26 AM	120.52	120.56	120.49	120.541	171208
12/19/2016	11:27 AM	120.48	120.51	120.47	120.495	63964
12/19/2016	11:28 AM	120.4647	120.48	120.46	120.47	28817
12/19/2016	11:29 AM	120.38	120.47	120.36	120.4655	127759
12/19/2016	11:30 AM	120.41	120.44	120.38	120.38	36414
12/19/2016	11:31 AM	120.49	120.49	120.44	120.44	20060
12/19/2016	11:32 AM	120.484	120.49	120.47	120.48	19395
12/19/2016	11:33 AM	120.48	120.495	120.47	120.485	65651
12/19/2016	11:34 AM	120.53	120.53	120.47	120.49	52504
12/19/2016	11:35 AM	120.5	120.53	120.49	120.529	55899
12/19/2016	11:36 AM	120.5	120.51	120.49	120.5	5317
12/19/2016	11:37 AM	120.48	120.5	120.48	120.5	16704
12/19/2016	11:38 AM	120.44	120.5	120.43	120.481	11236
12/19/2016	11:39 AM	120.39	120.45	120.39	120.449	33750
12/19/2016	11:40 AM	120.4125	120.42	120.385	120.4	30856
12/19/2016	11:41 AM	120.4	120.415	120.4	120.4075	3300
12/19/2016	11:42 AM	120.4168	120.45	120.41	120.41	22126
12/19/2016	11:43 AM	120.35	120.41	120.33	120.41	36887
12/19/2016	11:44 AM	120.37	120.39	120.345	120.345	14559
12/19/2016	11:45 AM	120.396	120.396	120.36	120.375	7315
12/19/2016	11:46 AM	120.38	120.4	120.38	120.3999	33810
12/19/2016	11:47 AM	120.37	120.39	120.37	120.385	37594
12/19/2016	11:48 AM	120.3587	120.38	120.3501	120.37	16337
12/19/2016	11:49 AM	120.3559	120.37	120.35	120.36	18133
12/19/2016	11:50 AM	120.37	120.37	120.35	120.35	15671
12/19/2016	11:51 AM	120.37	120.37	120.35	120.365	45967
12/19/2016	11:52 AM	120.4	120.41	120.38	120.38	12902
12/19/2016	11:53 AM	120.42	120.42	120.39	120.39	12710
12/19/2016	11:54 AM	120.415	120.419	120.39	120.415	17073
12/19/2016	11:55 AM	120.4	120.415	120.38	120.415	13126
12/19/2016	11:56 AM	120.4	120.41	120.3961	120.4	10282
12/19/2016	11:57 AM	120.3847	120.42	120.37	120.4	99385
12/19/2016	11:58 AM	120.375	120.38	120.365	120.37	21598
12/19/2016	11:59 AM	120.33	120.38	120.33	120.37	91039
12/19/2016	12:00 PM	120.3399	120.3649	120.33	120.33	12303
12/19/2016	12:01 PM	120.33	120.33	120.3035	120.32	21110
12/19/2016	12:02 PM	120.335	120.335	120.31	120.321	35901
12/19/2016	12:03 PM	120.375	120.395	120.335	120.34	31710
12/19/2016	12:04 PM	120.38	120.38	120.359	120.365	16547
12/19/2016	12:05 PM	120.38	120.395	120.37	120.3793	22151
12/19/2016	12:06 PM	120.33	120.385	120.33	120.38	35394
12/19/2016	12:07 PM	120.325	120.33	120.315	120.33	22497
12/19/2016	12:08 PM	120.33	120.34	120.325	120.325	7310
12/19/2016	12:09 PM	120.35	120.35	120.33	120.34	6076
12/19/2016	12:10 PM	120.38	120.41	120.35	120.35	12298
12/19/2016	12:11 PM	120.3813	120.402	120.375	120.4	3966
12/19/2016	12:12 PM	120.42	120.42	120.39	120.39	25992
12/19/2016	12:13 PM	120.4095	120.42	120.4	120.415	26031
12/19/2016	12:14 PM	120.3951	120.41	120.38	120.41	9220
12/19/2016	12:15 PM	120.4	120.4	120.37	120.395	6269
12/19/2016	12:16 PM	120.425	120.43	120.39	120.39	19175
12/19/2016	12:17 PM	120.43	120.44	120.425	120.43	12610
12/19/2016	12:18 PM	120.4359	120.44	120.425	120.43	7632
12/19/2016	12:19 PM	120.425	120.43	120.39	120.43	4450
12/19/2016	12:20 PM	120.42	120.43	120.4	120.43	5151
12/19/2016	12:21 PM	120.46	120.47	120.43	120.43	12087
12/19/2016	12:22 PM	120.4595	120.46	120.44	120.46	14764
12/19/2016	12:23 PM	120.47	120.47	120.4501	120.46	2498
12/19/2016	12:24 PM	120.47	120.48	120.46	120.48	6233
12/19/2016	12:25 PM	120.4601	120.47	120.4525	120.47	8503
12/19/2016	12:26 PM	120.4	120.4601	120.4	120.4601	8653
12/19/2016	12:27 PM	120.425	120.425	120.4	120.4	10854
12/19/2016	12:28 PM	120.44	120.44	120.415	120.415	4253
12/19/2016	12:29 PM	120.455	120.455	120.41	120.438	5223
12/19/2016	12:30 PM	120.47	120.47	120.44	120.4465	7666
12/19/2016	12:31 PM	120.45	120.466	120.45	120.4635	5705
12/19/2016	12:32 PM	120.45	120.46	120.43	120.4561	10050
12/19/2016	12:33 PM	120.48	120.48	120.448	120.45	9577
12/19/2016	12:34 PM	120.49	120.5	120.47	120.49	27223
12/19/2016	12:35 PM	120.495	120.5086	120.485	120.4899	31227
12/19/2016	12:36 PM	120.475	120.495	120.475	120.495	21893
12/19/2016	12:37 PM	120.5	120.5	120.465	120.47	42745
12/19/2016	12:38 PM	120.51	120.52	120.5	120.5	15092
12/19/2016	12:39 PM	120.495	120.525	120.48	120.52	29384
12/19/2016	12:40 PM	120.49	120.495	120.48	120.49	28017
12/19/2016	12:41 PM	120.51	120.51	120.49	120.49	26663
12/19/2016	12:42 PM	120.53	120.53	120.51	120.51	12153
12/19/2016	12:43 PM	120.5	120.53	120.4925	120.53	52472
12/19/2016	12:44 PM	120.5173	120.52	120.5	120.5	21917
12/19/2016	12:45 PM	120.54	120.54	120.51	120.51	11363
12/19/2016	12:46 PM	120.56	120.56	120.54	120.547	14114
12/19/2016	12:47 PM	120.53	120.57	120.52	120.57	12267
12/19/2016	12:48 PM	120.54	120.54	120.52	120.54	23399
12/19/2016	12:49 PM	120.5	120.54	120.495	120.539	45634
12/19/2016	12:50 PM	120.51	120.5168	120.5	120.5	5608
12/19/2016	12:51 PM	120.485	120.51	120.48	120.5	12802
12/19/2016	12:52 PM	120.46	120.485	120.46	120.48	13424
12/19/2016	12:53 PM	120.47	120.47	120.45	120.465	18489
12/19/2016	12:54 PM	120.485	120.5	120.4757	120.4757	16221
12/19/2016	12:55 PM	120.47	120.49	120.47	120.49	9469
12/19/2016	12:56 PM	120.47	120.47	120.455	120.47	2298
12/19/2016	12:57 PM	120.48	120.48	120.46	120.469	3754
12/19/2016	12:58 PM	120.47	120.489	120.47	120.485	5266
12/19/2016	12:59 PM	120.485	120.49	120.48	120.48	3410
12/19/2016	1:00 PM	120.465	120.4999	120.46	120.485	12201
12/19/2016	1:01 PM	120.473	120.475	120.4546	120.465	8445
12/19/2016	1:02 PM	120.475	120.48	120.475	120.48	17414
12/19/2016	1:03 PM	120.465	120.48	120.454	120.48	16890
12/19/2016	1:04 PM	120.46	120.48	120.45	120.48	2390
12/19/2016	1:05 PM	120.445	120.48	120.435	120.461	7017
12/19/2016	1:06 PM	120.42	120.45	120.4	120.44	9238
12/19/2016	1:07 PM	120.43	120.44	120.4233	120.4233	11898
12/19/2016	1:08 PM	120.455	120.465	120.435	120.44	12317
12/19/2016	1:09 PM	120.46	120.47	120.45	120.455	11738
12/19/2016	1:10 PM	120.455	120.46	120.44	120.46	5464
12/19/2016	1:11 PM	120.44	120.46	120.44	120.46	5716
12/19/2016	1:12 PM	120.4137	120.435	120.4137	120.435	12848
12/19/2016	1:13 PM	120.41	120.429	120.41	120.42	8608
12/19/2016	1:14 PM	120.3619	120.41	120.3619	120.41	11695
12/19/2016	1:15 PM	120.35	120.37	120.35	120.37	5479
12/19/2016	1:16 PM	120.35	120.3561	120.3401	120.3401	3873
12/19/2016	1:17 PM	120.38	120.38	120.35	120.36	22998
12/19/2016	1:18 PM	120.385	120.4	120.38	120.38	11984
12/19/2016	1:19 PM	120.365	120.385	120.36	120.385	10290
12/19/2016	1:20 PM	120.355	120.365	120.33	120.36	189822
12/19/2016	1:21 PM	120.36	120.36	120.35	120.355	16149
12/19/2016	1:22 PM	120.365	120.37	120.35	120.35	3515
12/19/2016	1:23 PM	120.389	120.39	120.35	120.3682	33091
12/19/2016	1:24 PM	120.4235	120.43	120.38	120.39	28232
12/19/2016	1:25 PM	120.4224	120.439	120.415	120.4232	20429
12/19/2016	1:26 PM	120.45	120.455	120.42	120.426	10225
12/19/2016	1:27 PM	120.4466	120.452	120.4264	120.452	5160
12/19/2016	1:28 PM	120.4262	120.44	120.4262	120.44	1280
12/19/2016	1:29 PM	120.41	120.42	120.4	120.42	5447
12/19/2016	1:30 PM	120.416	120.42	120.4	120.4	7249
12/19/2016	1:31 PM	120.459	120.46	120.4075	120.41	19778
12/19/2016	1:32 PM	120.4466	120.465	120.435	120.46	15707
12/19/2016	1:33 PM	120.405	120.45	120.4	120.44	16650
12/19/2016	1:34 PM	120.365	120.4	120.365	120.4	3431
12/19/2016	1:35 PM	120.38	120.38	120.3661	120.3661	7389
12/19/2016	1:36 PM	120.365	120.389	120.36	120.38	22800
12/19/2016	1:37 PM	120.3239	120.3698	120.3239	120.36	23345
12/19/2016	1:38 PM	120.33	120.33	120.29	120.325	53182
12/19/2016	1:39 PM	120.35	120.36	120.3236	120.33	14132
12/19/2016	1:40 PM	120.35	120.37	120.345	120.35	11260
12/19/2016	1:41 PM	120.33	120.35	120.32	120.35	18754
12/19/2016	1:42 PM	120.37	120.37	120.34	120.34	11867
12/19/2016	1:43 PM	120.3756	120.3899	120.3756	120.377	21880
12/19/2016	1:44 PM	120.385	120.4	120.37	120.38	24455
12/19/2016	1:45 PM	120.44	120.44	120.39	120.39	11091
12/19/2016	1:46 PM	120.4399	120.45	120.43	120.43	17407
12/19/2016	1:47 PM	120.45	120.458	120.43	120.43	12200
12/19/2016	1:48 PM	120.46	120.47	120.45	120.45	19962
12/19/2016	1:49 PM	120.45	120.48	120.445	120.46	46772
12/19/2016	1:50 PM	120.46	120.47	120.43	120.44	28860
12/19/2016	1:51 PM	120.45	120.4561	120.435	120.455	14882
12/19/2016	1:52 PM	120.46	120.49	120.45	120.45	20978
12/19/2016	1:53 PM	120.45	120.46	120.44	120.46	7477
12/19/2016	1:54 PM	120.46	120.46	120.45	120.45	2979
12/19/2016	1:55 PM	120.47	120.48	120.45	120.46	42492
12/19/2016	1:56 PM	120.475	120.5165	120.47	120.47	18215
12/19/2016	1:57 PM	120.48	120.48	120.47	120.471	5575
12/19/2016	1:58 PM	120.48	120.49	120.47	120.48	9181
12/19/2016	1:59 PM	120.469	120.48	120.46	120.48	15549
12/19/2016	2:00 PM	120.4764	120.48	120.46	120.47	14025
12/19/2016	2:01 PM	120.49	120.5	120.46	120.47	27194
12/19/2016	2:02 PM	120.5	120.5	120.48	120.49	5400
12/19/2016	2:03 PM	120.49	120.505	120.48	120.5	13998
12/19/2016	2:04 PM	120.45	120.5	120.45	120.49	12741
12/19/2016	2:05 PM	120.48	120.48	120.45	120.46	20489
12/19/2016	2:06 PM	120.4843	120.49	120.4751	120.48	16731
12/19/2016	2:07 PM	120.49	120.49	120.48	120.48	9147
12/19/2016	2:08 PM	120.49	120.49	120.484	120.49	57913
12/19/2016	2:09 PM	120.5	120.506	120.48	120.49	39785
12/19/2016	2:10 PM	120.5	120.5	120.4707	120.5	15603
12/19/2016	2:11 PM	120.491	120.519	120.491	120.51	39306
12/19/2016	2:12 PM	120.5	120.5	120.48	120.499	31764
12/19/2016	2:13 PM	120.51	120.515	120.5	120.5	23332
12/19/2016	2:14 PM	120.52	120.53	120.495	120.5	31079
12/19/2016	2:15 PM	120.495	120.52	120.4866	120.52	30927
12/19/2016	2:16 PM	120.465	120.49	120.4538	120.49	12318
12/19/2016	2:17 PM	120.44	120.4601	120.44	120.4601	8433
12/19/2016	2:18 PM	120.4	120.44	120.391	120.44	28174
12/19/2016	2:19 PM	120.4101	120.4161	120.36	120.39	21369
12/19/2016	2:20 PM	120.395	120.41	120.39	120.41	15932
12/19/2016	2:21 PM	120.365	120.39	120.36	120.39	11568
12/19/2016	2:22 PM	120.37	120.37	120.36	120.365	2934
12/19/2016	2:23 PM	120.36	120.38	120.36	120.37	2759
12/19/2016	2:24 PM	120.38	120.38	120.36	120.361	26267
12/19/2016	2:25 PM	120.3637	120.3975	120.3637	120.38	17156
12/19/2016	2:26 PM	120.3724	120.38	120.365	120.37	3645
12/19/2016	2:27 PM	120.39	120.39	120.36	120.38	21944
12/19/2016	2:28 PM	120.37	120.38	120.3561	120.38	14328
12/19/2016	2:29 PM	120.36	120.37	120.34	120.366	36810
12/19/2016	2:30 PM	120.345	120.365	120.345	120.36	26998
12/19/2016	2:31 PM	120.31	120.35	120.31	120.35	43057
12/19/2016	2:32 PM	120.335	120.35	120.32	120.32	19439
12/19/2016	2:33 PM	120.31	120.345	120.31	120.339	6716
12/19/2016	2:34 PM	120.28	120.32	120.255	120.32	39677
12/19/2016	2:35 PM	120.27	120.288	120.265	120.2762	10762
12/19/2016	2:36 PM	120.23	120.265	120.21	120.26	28723
12/19/2016	2:37 PM	120.2599	120.2599	120.24	120.25	22882
12/19/2016	2:38 PM	120.25	120.26	120.2444	120.25	48367
12/19/2016	2:39 PM	120.29	120.29	120.25	120.253	14434
12/19/2016	2:40 PM	120.2575	120.29	120.25	120.29	8599
12/19/2016	2:41 PM	120.25	120.26	120.25	120.26	3697
12/19/2016	2:42 PM	120.2639	120.28	120.25	120.26	167756
12/19/2016	2:43 PM	120.29	120.299	120.27	120.27	11890
12/19/2016	2:44 PM	120.2951	120.3	120.28	120.29	8420
12/19/2016	2:45 PM	120.25	120.2966	120.25	120.296	14275
12/19/2016	2:46 PM	120.1936	120.25	120.19	120.25	24929
12/19/2016	2:47 PM	120.18	120.2	120.17	120.19	22711
12/19/2016	2:48 PM	120.18	120.19	120.16	120.18	9582
12/19/2016	2:49 PM	120.22	120.23	120.1833	120.19	5994
12/19/2016	2:50 PM	120.22	120.23	120.22	120.22	6556
12/19/2016	2:51 PM	120.24	120.258	120.216	120.216	7590
12/19/2016	2:52 PM	120.18	120.22	120.18	120.22	11750
12/19/2016	2:53 PM	120.1851	120.2	120.18	120.19	3561
12/19/2016	2:54 PM	120.2	120.2	120.17	120.185	7787
12/19/2016	2:55 PM	120.19	120.21	120.19	120.2	12913
12/19/2016	2:56 PM	120.2	120.2	120.19	120.19	6934
12/19/2016	2:57 PM	120.2408	120.2408	120.19	120.2	17979
12/19/2016	2:58 PM	120.22	120.24	120.22	120.24	17190
12/19/2016	2:59 PM	120.18	120.23	120.18	120.2287	11123
12/19/2016	3:00 PM	120.15	120.18	120.12	120.18	22890
12/19/2016	3:01 PM	120.12	120.145	120.1027	120.14	25499
12/19/2016	3:02 PM	120.141	120.17	120.13	120.13	35909
12/19/2016	3:03 PM	120.16	120.17	120.15	120.15	9010
12/19/2016	3:04 PM	120.1754	120.2	120.165	120.17	12880
12/19/2016	3:05 PM	120.185	120.1949	120.165	120.17	10261
12/19/2016	3:06 PM	120.16	120.19	120.15	120.19	29673
12/19/2016	3:07 PM	120.14	120.16	120.13	120.16	31693
12/19/2016	3:08 PM	120.14	120.15	120.13	120.13	5595
12/19/2016	3:09 PM	120.15	120.16	120.14	120.14	8541
12/19/2016	3:10 PM	120.15	120.16	120.14	120.16	6561
12/19/2016	3:11 PM	120.15	120.159	120.14	120.15	6557
12/19/2016	3:12 PM	120.16	120.16	120.1301	120.15	8485
12/19/2016	3:13 PM	120.14	120.1593	120.13	120.1593	4444
12/19/2016	3:14 PM	120.145	120.1568	120.13	120.131	12425
12/19/2016	3:15 PM	120.15	120.15	120.14	120.1437	9847
12/19/2016	3:16 PM	120.12	120.15	120.111	120.15	11771
12/19/2016	3:17 PM	120.08	120.115	120.07	120.115	26899
12/19/2016	3:18 PM	120.0738	120.1	120.06	120.072	120970
12/19/2016	3:19 PM	120.1	120.1	120.05	120.075	11235
12/19/2016	3:20 PM	120.06	120.09	120.05	120.09	51285
12/19/2016	3:21 PM	119.93	120.04	119.93	120.04	167467
12/19/2016	3:22 PM	119.95	119.96	119.91	119.93	145813
12/19/2016	3:23 PM	119.96	119.9892	119.94	119.95	51044
12/19/2016	3:24 PM	119.96	119.97	119.946	119.96	20072
12/19/2016	3:25 PM	119.95	119.97	119.946	119.96	12295
12/19/2016	3:26 PM	119.95	119.957	119.9268	119.95	13071
12/19/2016	3:27 PM	119.955	119.96	119.94	119.949	7467
12/19/2016	3:28 PM	119.99	120	119.96	119.96	28187
12/19/2016	3:29 PM	119.97	120.03	119.967	119.985	31121
12/19/2016	3:30 PM	119.98	119.99	119.96	119.975	40687
12/19/2016	3:31 PM	119.95	119.9875	119.95	119.98	32542
12/19/2016	3:32 PM	119.99	120.015	119.95	119.96	56082
12/19/2016	3:33 PM	119.99	120	119.96	119.98	25539
12/19/2016	3:34 PM	119.99	119.9975	119.98	119.992	16575
12/19/2016	3:35 PM	119.98	120	119.975	120	18995
12/19/2016	3:36 PM	120.005	120.005	119.9833	119.9833	17324
12/19/2016	3:37 PM	120.03	120.04	120	120	27391
12/19/2016	3:38 PM	120.06	120.065	120.035	120.04	16871
12/19/2016	3:39 PM	120.04	120.07	120.025	120.06	31069
12/19/2016	3:40 PM	120.02	120.04	120.015	120.04	10992
12/19/2016	3:41 PM	120.02	120.0264	119.975	120.02	41725
12/19/2016	3:42 PM	120.05	120.05	120.02	120.02	7578
12/19/2016	3:43 PM	120.0164	120.04	120.01	120.04	15104
12/19/2016	3:44 PM	120.0076	120.0175	119.995	120.01	15037
12/19/2016	3:45 PM	119.98	120	119.97	120	31549
12/19/2016	3:46 PM	119.94	119.98	119.94	119.97	62357
12/19/2016	3:47 PM	119.9365	119.94	119.91	119.94	25329
12/19/2016	3:48 PM	119.93	119.94	119.9101	119.94	12035
12/19/2016	3:49 PM	119.9192	119.94	119.9192	119.93	10160
12/19/2016	3:50 PM	119.935	119.94	119.895	119.91	57748
12/19/2016	3:51 PM	120.01	120.01	119.93	119.94	71916
12/19/2016	3:52 PM	120.02	120.04	120.005	120.01	55178
12/19/2016	3:53 PM	120.04	120.04	120.01	120.015	35033
12/19/2016	3:54 PM	120.045	120.05	120.04	120.04	49156
12/19/2016	3:55 PM	120.03	120.04	120.01	120.04	40028
12/19/2016	3:56 PM	120.02	120.04	120.01	120.035	72638
12/19/2016	3:57 PM	120.035	120.04	120.01	120.02	55890
12/19/2016	3:58 PM	120.04	120.04	120.01	120.035	91482
12/19/2016	3:59 PM	120.1	120.1	120.03	120.04	210667
12/19/2016	4:00 PM	120.09	120.13	120.0716	120.1	462345
12/20/2016	9:31 AM	120.49	120.5	120.41	120.42	206925
12/20/2016	9:32 AM	120.42	120.5	120.4	120.5	89579
12/20/2016	9:33 AM	120.47	120.4899	120.39	120.42	44005
12/20/2016	9:34 AM	120.56	120.6	120.48	120.48	65715
12/20/2016	9:35 AM	120.55	120.57	120.48	120.54	59657
12/20/2016	9:36 AM	120.571	120.59	120.5	120.55	36805
12/20/2016	9:37 AM	120.47	120.6	120.42	120.57	78384
12/20/2016	9:38 AM	120.62	120.63	120.47	120.47	55280
12/20/2016	9:39 AM	120.6	120.63	120.57	120.62	49256
12/20/2016	9:40 AM	120.62	120.65	120.56	120.6	66977
12/20/2016	9:41 AM	120.608	120.63	120.57	120.6101	20645
12/20/2016	9:42 AM	120.59	120.62	120.58	120.59	23400
12/20/2016	9:43 AM	120.6	120.62	120.59	120.595	13754
12/20/2016	9:44 AM	120.63	120.65	120.6	120.6	56682
12/20/2016	9:45 AM	120.7	120.7	120.639	120.639	52701
12/20/2016	9:46 AM	120.69	120.73	120.63	120.7	50539
12/20/2016	9:47 AM	120.71	120.71	120.67	120.691	9993
12/20/2016	9:48 AM	120.721	120.77	120.71	120.71	67085
12/20/2016	9:49 AM	120.7056	120.73	120.6901	120.72	38400
12/20/2016	9:50 AM	120.75	120.755	120.65	120.7	43024
12/20/2016	9:51 AM	120.72	120.77	120.71	120.75	36811
12/20/2016	9:52 AM	120.685	120.71	120.66	120.71	39903
12/20/2016	9:53 AM	120.685	120.7	120.67	120.68	9486
12/20/2016	9:54 AM	120.71	120.71	120.67	120.68	62386
12/20/2016	9:55 AM	120.64	120.7	120.64	120.7	25365
12/20/2016	9:56 AM	120.635	120.68	120.635	120.645	14059
12/20/2016	9:57 AM	120.582	120.648	120.58	120.6358	11300
12/20/2016	9:58 AM	120.54	120.5825	120.5	120.57	76651
12/20/2016	9:59 AM	120.58	120.59	120.521	120.54	47803
12/20/2016	10:00 AM	120.59	120.59	120.56	120.5801	22343
12/20/2016	10:01 AM	120.62	120.63	120.59	120.595	34072
12/20/2016	10:02 AM	120.53	120.61	120.525	120.601	37706
12/20/2016	10:03 AM	120.53	120.53	120.49	120.53	21654
12/20/2016	10:04 AM	120.5	120.5362	120.5	120.5362	32413
12/20/2016	10:05 AM	120.45	120.501	120.45	120.499	25472
12/20/2016	10:06 AM	120.46	120.47	120.4138	120.45	43585
12/20/2016	10:07 AM	120.498	120.53	120.46	120.46	54876
12/20/2016	10:08 AM	120.51	120.5199	120.4648	120.5	25479
12/20/2016	10:09 AM	120.52	120.5364	120.505	120.51	13882
12/20/2016	10:10 AM	120.55	120.56	120.52	120.52	44640
12/20/2016	10:11 AM	120.61	120.62	120.55	120.55	69145
12/20/2016	10:12 AM	120.63	120.64	120.6	120.6	60209
12/20/2016	10:13 AM	120.62	120.63	120.61	120.6247	18877
12/20/2016	10:14 AM	120.5901	120.61	120.57	120.61	33095
12/20/2016	10:15 AM	120.59	120.62	120.59	120.6	14087
12/20/2016	10:16 AM	120.65	120.66	120.58	120.59	109386
12/20/2016	10:17 AM	120.63	120.65	120.6	120.65	30505
12/20/2016	10:18 AM	120.59	120.631	120.561	120.625	44662
12/20/2016	10:19 AM	120.53	120.59	120.53	120.58	28241
12/20/2016	10:20 AM	120.52	120.53	120.5163	120.5224	8836
12/20/2016	10:21 AM	120.47	120.53	120.46	120.52	31152
12/20/2016	10:22 AM	120.4699	120.48	120.455	120.4711	27211
12/20/2016	10:23 AM	120.46	120.49	120.46	120.47	30532
12/20/2016	10:24 AM	120.48	120.48	120.43	120.46	24044
12/20/2016	10:25 AM	120.47	120.51	120.47	120.5	9023
12/20/2016	10:26 AM	120.4299	120.47	120.39	120.47	27428
12/20/2016	10:27 AM	120.44	120.4427	120.42	120.425	11380
12/20/2016	10:28 AM	120.45	120.4599	120.435	120.44	10658
12/20/2016	10:29 AM	120.44	120.45	120.44	120.44	10700
12/20/2016	10:30 AM	120.46	120.46	120.43	120.44	10433
12/20/2016	10:31 AM	120.48	120.5	120.46	120.46	29236
12/20/2016	10:32 AM	120.49	120.5	120.47	120.47	13050
12/20/2016	10:33 AM	120.47	120.49	120.47	120.48	22006
12/20/2016	10:34 AM	120.4599	120.47	120.44	120.46	80687
12/20/2016	10:35 AM	120.46	120.47	120.45	120.4549	15597
12/20/2016	10:36 AM	120.49	120.5	120.46	120.46	7126
12/20/2016	10:37 AM	120.5	120.515	120.49	120.5	22626
12/20/2016	10:38 AM	120.52	120.522	120.49	120.49	18622
12/20/2016	10:39 AM	120.51	120.539	120.51	120.53	32745
12/20/2016	10:40 AM	120.54	120.55	120.51	120.51	23283
12/20/2016	10:41 AM	120.54	120.555	120.54	120.55	18604
12/20/2016	10:42 AM	120.6	120.61	120.55	120.55	25522
12/20/2016	10:43 AM	120.5999	120.61	120.59	120.6011	28333
12/20/2016	10:44 AM	120.61	120.629	120.6073	120.6073	8312
12/20/2016	10:45 AM	120.62	120.62	120.6	120.61	11914
12/20/2016	10:46 AM	120.605	120.62	120.6011	120.615	16338
12/20/2016	10:47 AM	120.63	120.6358	120.59	120.6	30104
12/20/2016	10:48 AM	120.57	120.625	120.57	120.625	14444
12/20/2016	10:49 AM	120.5967	120.5971	120.57	120.577	7365
12/20/2016	10:50 AM	120.61	120.62	120.6	120.6	8929
12/20/2016	10:51 AM	120.62	120.62	120.6	120.615	2000
12/20/2016	10:52 AM	120.64	120.66	120.6141	120.6141	25167
12/20/2016	10:53 AM	120.619	120.63	120.61	120.63	4774
12/20/2016	10:54 AM	120.621	120.63	120.61	120.6176	14634
12/20/2016	10:55 AM	120.655	120.66	120.62	120.63	10681
12/20/2016	10:56 AM	120.64	120.655	120.63	120.65	62860
12/20/2016	10:57 AM	120.65	120.65	120.64	120.64	19660
12/20/2016	10:58 AM	120.645	120.6599	120.64	120.645	124823
12/20/2016	10:59 AM	120.635	120.645	120.63	120.645	25880
12/20/2016	11:00 AM	120.645	120.6633	120.63	120.635	124320
12/20/2016	11:01 AM	120.63	120.66	120.63	120.645	44355
12/20/2016	11:02 AM	120.65	120.6599	120.63	120.63	25997
12/20/2016	11:03 AM	120.62	120.66	120.62	120.66	9652
12/20/2016	11:04 AM	120.6425	120.66	120.63	120.63	15593
12/20/2016	11:05 AM	120.63	120.645	120.6299	120.64	11425
12/20/2016	11:06 AM	120.6262	120.63	120.61	120.63	17448
12/20/2016	11:07 AM	120.6442	120.6442	120.6243	120.63	8108
12/20/2016	11:08 AM	120.645	120.65	120.64	120.64	3836
12/20/2016	11:09 AM	120.64	120.6442	120.629	120.64	12726
12/20/2016	11:10 AM	120.625	120.648	120.625	120.645	10008
12/20/2016	11:11 AM	120.635	120.64	120.6066	120.62	16718
12/20/2016	11:12 AM	120.62	120.635	120.62	120.635	11174
12/20/2016	11:13 AM	120.59	120.625	120.5819	120.625	35823
12/20/2016	11:14 AM	120.61	120.61	120.59	120.59	39879
12/20/2016	11:15 AM	120.61	120.61	120.6	120.6059	5500
12/20/2016	11:16 AM	120.5947	120.605	120.59	120.605	21640
12/20/2016	11:17 AM	120.5521	120.6	120.5521	120.595	21434
12/20/2016	11:18 AM	120.57	120.57	120.55	120.56	14530
12/20/2016	11:19 AM	120.565	120.579	120.56	120.57	11341
12/20/2016	11:20 AM	120.551	120.57	120.55	120.56	19398
12/20/2016	11:21 AM	120.55	120.5699	120.55	120.56	15886
12/20/2016	11:22 AM	120.58	120.58	120.531	120.55	21316
12/20/2016	11:23 AM	120.59	120.59	120.579	120.58	17830
12/20/2016	11:24 AM	120.63	120.63	120.6	120.6	8527
12/20/2016	11:25 AM	120.619	120.64	120.609	120.629	16532
12/20/2016	11:26 AM	120.61	120.63	120.61	120.62	13994
12/20/2016	11:27 AM	120.6183	120.627	120.6183	120.62	8940
12/20/2016	11:28 AM	120.61	120.63	120.61	120.62	18696
12/20/2016	11:29 AM	120.581	120.61	120.581	120.605	19188
12/20/2016	11:30 AM	120.6	120.61	120.58	120.58	20520
12/20/2016	11:31 AM	120.58	120.6	120.57	120.6	12141
12/20/2016	11:32 AM	120.56	120.575	120.5449	120.57	25267
12/20/2016	11:33 AM	120.55	120.55	120.53	120.55	19567
12/20/2016	11:34 AM	120.54	120.56	120.536	120.55	14775
12/20/2016	11:35 AM	120.56	120.56	120.535	120.54	7167
12/20/2016	11:36 AM	120.48	120.55	120.48	120.55	38301
12/20/2016	11:37 AM	120.485	120.485	120.455	120.48	38287
12/20/2016	11:38 AM	120.5	120.5	120.46	120.48	30825
12/20/2016	11:39 AM	120.485	120.5	120.471	120.49	38151
12/20/2016	11:40 AM	120.5	120.519	120.47	120.4871	117224
12/20/2016	11:41 AM	120.47	120.5	120.47	120.5	20400
12/20/2016	11:42 AM	120.5	120.505	120.465	120.4761	25345
12/20/2016	11:43 AM	120.4946	120.515	120.484	120.505	8666
12/20/2016	11:44 AM	120.5	120.501	120.48	120.49	24866
12/20/2016	11:45 AM	120.495	120.5011	120.4817	120.5	31526
12/20/2016	11:46 AM	120.5	120.505	120.48	120.4947	17665
12/20/2016	11:47 AM	120.5339	120.5339	120.49	120.5064	23692
12/20/2016	11:48 AM	120.525	120.54	120.525	120.535	3254
12/20/2016	11:49 AM	120.51	120.5219	120.51	120.5219	10774
12/20/2016	11:50 AM	120.515	120.53	120.51	120.51	17107
12/20/2016	11:51 AM	120.52	120.53	120.516	120.516	24451
12/20/2016	11:52 AM	120.5	120.52	120.49	120.51	45625
12/20/2016	11:53 AM	120.47	120.5	120.47	120.491	36602
12/20/2016	11:54 AM	120.42	120.46	120.408	120.46	34521
12/20/2016	11:55 AM	120.435	120.44	120.41	120.415	9914
12/20/2016	11:56 AM	120.44	120.445	120.43	120.435	5577
12/20/2016	11:57 AM	120.45	120.46	120.43	120.44	5830
12/20/2016	11:58 AM	120.47	120.47	120.445	120.45	6191
12/20/2016	11:59 AM	120.49	120.49	120.4609	120.47	24524
12/20/2016	12:00 PM	120.5	120.5	120.48	120.49	21541
12/20/2016	12:01 PM	120.49	120.495	120.47	120.49	32474
12/20/2016	12:02 PM	120.46	120.487	120.45	120.4807	18058
12/20/2016	12:03 PM	120.48	120.48	120.47	120.47	10250
12/20/2016	12:04 PM	120.49	120.5	120.47	120.48	15602
12/20/2016	12:05 PM	120.469	120.498	120.466	120.498	15516
12/20/2016	12:06 PM	120.46	120.47	120.459	120.461	12355
12/20/2016	12:07 PM	120.5	120.5	120.461	120.47	10716
12/20/2016	12:08 PM	120.498	120.498	120.481	120.49	14594
12/20/2016	12:09 PM	120.4967	120.5	120.49	120.49	17880
12/20/2016	12:10 PM	120.51	120.513	120.49	120.49	22158
12/20/2016	12:11 PM	120.515	120.53	120.515	120.5268	24900
12/20/2016	12:12 PM	120.5026	120.52	120.5026	120.519	11731
12/20/2016	12:13 PM	120.51	120.5235	120.5	120.5	20843
12/20/2016	12:14 PM	120.51	120.52	120.505	120.51	18771
12/20/2016	12:15 PM	120.52	120.52	120.5	120.5	70817
12/20/2016	12:16 PM	120.545	120.56	120.52	120.52	16460
12/20/2016	12:17 PM	120.56	120.56	120.54	120.546	6603
12/20/2016	12:18 PM	120.535	120.556	120.53	120.556	30075
12/20/2016	12:19 PM	120.5339	120.5339	120.52	120.53	9619
12/20/2016	12:20 PM	120.53	120.54	120.524	120.535	21375
12/20/2016	12:21 PM	120.51	120.536	120.51	120.534	17256
12/20/2016	12:22 PM	120.51	120.511	120.5	120.509	20489
12/20/2016	12:23 PM	120.4987	120.51	120.4987	120.51	16350
12/20/2016	12:24 PM	120.54	120.54	120.4818	120.49	13750
12/20/2016	12:25 PM	120.53	120.555	120.53	120.555	8658
12/20/2016	12:26 PM	120.52	120.54	120.52	120.53	10657
12/20/2016	12:27 PM	120.55	120.56	120.526	120.53	22199
12/20/2016	12:28 PM	120.53	120.541	120.523	120.541	28794
12/20/2016	12:29 PM	120.53	120.55	120.53	120.531	16600
12/20/2016	12:30 PM	120.52	120.535	120.52	120.53	8363
12/20/2016	12:31 PM	120.5266	120.5266	120.5	120.51	25081
12/20/2016	12:32 PM	120.52	120.521	120.511	120.521	21285
12/20/2016	12:33 PM	120.53	120.53	120.52	120.5201	3680
12/20/2016	12:34 PM	120.534	120.5427	120.53	120.5353	7391
12/20/2016	12:35 PM	120.53	120.5394	120.526	120.535	9781
12/20/2016	12:36 PM	120.5269	120.54	120.5269	120.5364	1515
12/20/2016	12:37 PM	120.53	120.53	120.511	120.52	16271
12/20/2016	12:38 PM	120.525	120.53	120.521	120.53	12305
12/20/2016	12:39 PM	120.51	120.525	120.51	120.525	17416
12/20/2016	12:40 PM	120.4981	120.515	120.496	120.515	17827
12/20/2016	12:41 PM	120.508	120.51	120.49	120.5	7410
12/20/2016	12:42 PM	120.5031	120.509	120.5031	120.509	411
12/20/2016	12:43 PM	120.52	120.525	120.504	120.505	11394
12/20/2016	12:44 PM	120.554	120.554	120.521	120.53	23489
12/20/2016	12:45 PM	120.58	120.588	120.55	120.55	16894
12/20/2016	12:46 PM	120.59	120.6	120.5701	120.575	21099
12/20/2016	12:47 PM	120.59	120.59	120.561	120.585	30450
12/20/2016	12:48 PM	120.6	120.6099	120.59	120.59	13698
12/20/2016	12:49 PM	120.6	120.61	120.594	120.6	10253
12/20/2016	12:50 PM	120.598	120.6099	120.59	120.6099	35497
12/20/2016	12:51 PM	120.6	120.6	120.5874	120.591	13954
12/20/2016	12:52 PM	120.58	120.595	120.58	120.59	7008
12/20/2016	12:53 PM	120.59	120.59	120.57	120.58	3771
12/20/2016	12:54 PM	120.5807	120.5864	120.58	120.584	1229
12/20/2016	12:55 PM	120.59	120.59	120.58	120.59	11962
12/20/2016	12:56 PM	120.5925	120.6	120.59	120.6	2798
12/20/2016	12:57 PM	120.605	120.62	120.59	120.59	13104
12/20/2016	12:58 PM	120.605	120.6099	120.6	120.6	7316
12/20/2016	12:59 PM	120.5973	120.605	120.59	120.6	14426
12/20/2016	1:00 PM	120.595	120.6	120.59	120.6	3020
12/20/2016	1:01 PM	120.5837	120.595	120.58	120.59	18638
12/20/2016	1:02 PM	120.57	120.59	120.57	120.5807	11881
12/20/2016	1:03 PM	120.59	120.595	120.58	120.58	5160
12/20/2016	1:04 PM	120.61	120.61	120.58	120.5862	29580
12/20/2016	1:05 PM	120.605	120.62	120.6	120.61	31086
12/20/2016	1:06 PM	120.62	120.63	120.61	120.61	1937
12/20/2016	1:07 PM	120.62	120.6299	120.62	120.62	7538
12/20/2016	1:08 PM	120.63	120.63	120.615	120.6165	1623
12/20/2016	1:09 PM	120.62	120.63	120.61	120.63	5100
12/20/2016	1:10 PM	120.62	120.6266	120.62	120.6265	2139
12/20/2016	1:11 PM	120.624	120.63	120.61	120.62	7062
12/20/2016	1:12 PM	120.617	120.63	120.61	120.6265	23286
12/20/2016	1:13 PM	120.609	120.62	120.6	120.612	2552
12/20/2016	1:14 PM	120.61	120.61	120.6	120.61	7197
12/20/2016	1:15 PM	120.605	120.6181	120.6	120.6181	73951
12/20/2016	1:16 PM	120.61	120.619	120.6	120.6	27136
12/20/2016	1:17 PM	120.62	120.62	120.614	120.62	2100
12/20/2016	1:18 PM	120.61	120.6241	120.61	120.62	7255
12/20/2016	1:19 PM	120.61	120.62	120.606	120.61	9214
12/20/2016	1:20 PM	120.585	120.6	120.585	120.6	9703
12/20/2016	1:21 PM	120.585	120.59	120.58	120.585	14017
12/20/2016	1:22 PM	120.61	120.61	120.595	120.595	8664
12/20/2016	1:23 PM	120.62	120.625	120.6132	120.6132	8012
12/20/2016	1:24 PM	120.63	120.64	120.62	120.625	13222
12/20/2016	1:25 PM	120.65	120.65	120.62	120.625	14770
12/20/2016	1:26 PM	120.6456	120.66	120.6456	120.65	15625
12/20/2016	1:27 PM	120.64	120.6552	120.64	120.65	13270
12/20/2016	1:28 PM	120.63	120.64	120.63	120.63	26095
12/20/2016	1:29 PM	120.63	120.6362	120.6299	120.63	2310
12/20/2016	1:30 PM	120.62	120.63	120.62	120.625	2782
12/20/2016	1:31 PM	120.635	120.64	120.6207	120.6207	5624
12/20/2016	1:32 PM	120.645	120.66	120.64	120.64	4709
12/20/2016	1:33 PM	120.646	120.65	120.6348	120.64	5570
12/20/2016	1:34 PM	120.635	120.65	120.635	120.65	17933
12/20/2016	1:35 PM	120.61	120.6362	120.6019	120.635	11887
12/20/2016	1:36 PM	120.5959	120.6093	120.59	120.6093	113727
12/20/2016	1:37 PM	120.5862	120.6	120.58	120.6	27844
12/20/2016	1:38 PM	120.57	120.588	120.57	120.588	21511
12/20/2016	1:39 PM	120.58	120.58	120.56	120.57	17268
12/20/2016	1:40 PM	120.5561	120.575	120.55	120.57	32086
12/20/2016	1:41 PM	120.5319	120.56	120.53	120.56	15472
12/20/2016	1:42 PM	120.52	120.53	120.52	120.53	2874
12/20/2016	1:43 PM	120.544	120.55	120.51	120.52	8213
12/20/2016	1:44 PM	120.54	120.5451	120.54	120.54	4955
12/20/2016	1:45 PM	120.53	120.54	120.53	120.54	3000
12/20/2016	1:46 PM	120.53	120.5399	120.521	120.53	8896
12/20/2016	1:47 PM	120.56	120.56	120.535	120.54	8238
12/20/2016	1:48 PM	120.575	120.585	120.56	120.56	24203
12/20/2016	1:49 PM	120.565	120.58	120.565	120.58	14068
12/20/2016	1:50 PM	120.565	120.585	120.565	120.57	18330
12/20/2016	1:51 PM	120.555	120.565	120.55	120.565	15699
12/20/2016	1:52 PM	120.5735	120.5735	120.56	120.56	6490
12/20/2016	1:53 PM	120.5825	120.59	120.58	120.58	35035
12/20/2016	1:54 PM	120.59	120.59	120.56	120.57	25125
12/20/2016	1:55 PM	120.61	120.61	120.605	120.605	3612
12/20/2016	1:56 PM	120.58	120.61	120.58	120.606	17280
12/20/2016	1:57 PM	120.58	120.58	120.5746	120.58	9000
12/20/2016	1:58 PM	120.56	120.58	120.56	120.58	3600
12/20/2016	1:59 PM	120.58	120.5899	120.57	120.57	11355
12/20/2016	2:00 PM	120.58	120.585	120.564	120.581	17135
12/20/2016	2:01 PM	120.58	120.59	120.58	120.585	4300
12/20/2016	2:02 PM	120.565	120.5868	120.56	120.58	10786
12/20/2016	2:03 PM	120.56	120.565	120.5535	120.561	23558
12/20/2016	2:04 PM	120.564	120.565	120.56	120.56	8772
12/20/2016	2:05 PM	120.54	120.568	120.53	120.56	6721
12/20/2016	2:06 PM	120.525	120.54	120.525	120.54	2700
12/20/2016	2:07 PM	120.53	120.535	120.52	120.5263	15507
12/20/2016	2:08 PM	120.535	120.535	120.525	120.53	26180
12/20/2016	2:09 PM	120.525	120.535	120.52	120.535	33932
12/20/2016	2:10 PM	120.515	120.525	120.51	120.525	9500
12/20/2016	2:11 PM	120.53	120.53	120.5	120.515	7187
12/20/2016	2:12 PM	120.52	120.53	120.52	120.53	19335
12/20/2016	2:13 PM	120.511	120.53	120.51	120.52	16649
12/20/2016	2:14 PM	120.5135	120.52	120.5082	120.51	7184
12/20/2016	2:15 PM	120.51	120.53	120.505	120.505	27513
12/20/2016	2:16 PM	120.48	120.5199	120.48	120.5199	20184
12/20/2016	2:17 PM	120.51	120.51	120.47	120.48	42710
12/20/2016	2:18 PM	120.54	120.54	120.51	120.51	5838
12/20/2016	2:19 PM	120.52	120.531	120.52	120.531	2460
12/20/2016	2:20 PM	120.512	120.52	120.506	120.515	23287
12/20/2016	2:21 PM	120.51	120.53	120.51	120.51	9203
12/20/2016	2:22 PM	120.488	120.51	120.4867	120.51	5097
12/20/2016	2:23 PM	120.5	120.502	120.489	120.489	2310
12/20/2016	2:24 PM	120.505	120.51	120.5	120.5	400
12/20/2016	2:25 PM	120.5	120.515	120.5	120.51	5565
12/20/2016	2:26 PM	120.5	120.5	120.495	120.4961	2350
12/20/2016	2:27 PM	120.53	120.53	120.5	120.5	18676
12/20/2016	2:28 PM	120.526	120.53	120.5202	120.529	9252
12/20/2016	2:29 PM	120.5	120.53	120.5	120.53	7190
12/20/2016	2:30 PM	120.5	120.51	120.49	120.494	9738
12/20/2016	2:31 PM	120.4972	120.51	120.48	120.49	34373
12/20/2016	2:32 PM	120.5	120.5022	120.49	120.49	2600
12/20/2016	2:33 PM	120.46	120.499	120.46	120.49	6666
12/20/2016	2:34 PM	120.37	120.46	120.3601	120.46	32367
12/20/2016	2:35 PM	120.36	120.38	120.33	120.37	24770
12/20/2016	2:36 PM	120.3429	120.37	120.33	120.37	127371
12/20/2016	2:37 PM	120.38	120.39	120.35	120.35	21463
12/20/2016	2:38 PM	120.4	120.4	120.3729	120.38	7358
12/20/2016	2:39 PM	120.4099	120.41	120.3901	120.395	19529
12/20/2016	2:40 PM	120.38	120.405	120.38	120.4	9810
12/20/2016	2:41 PM	120.39	120.4	120.39	120.39	3463
12/20/2016	2:42 PM	120.405	120.41	120.39	120.4	20677
12/20/2016	2:43 PM	120.41	120.42	120.4051	120.41	7685
12/20/2016	2:44 PM	120.42	120.42	120.41	120.41	22097
12/20/2016	2:45 PM	120.395	120.42	120.39	120.42	26103
12/20/2016	2:46 PM	120.395	120.4	120.388	120.3961	8964
12/20/2016	2:47 PM	120.44	120.44	120.39	120.395	12158
12/20/2016	2:48 PM	120.41	120.44	120.41	120.44	6883
12/20/2016	2:49 PM	120.42	120.425	120.412	120.412	9934
12/20/2016	2:50 PM	120.385	120.424	120.385	120.42	7529
12/20/2016	2:51 PM	120.41	120.41	120.385	120.3872	12671
12/20/2016	2:52 PM	120.446	120.46	120.42	120.42	7950
12/20/2016	2:53 PM	120.44	120.45	120.44	120.45	1105
12/20/2016	2:54 PM	120.42	120.43	120.415	120.43	10500
12/20/2016	2:55 PM	120.41	120.425	120.41	120.4238	7386
12/20/2016	2:56 PM	120.398	120.405	120.38	120.4	13700
12/20/2016	2:57 PM	120.38	120.385	120.38	120.38	8500
12/20/2016	2:58 PM	120.375	120.4	120.36	120.375	27116
12/20/2016	2:59 PM	120.384	120.385	120.37	120.375	28230
12/20/2016	3:00 PM	120.43	120.43	120.389	120.39	26033
12/20/2016	3:01 PM	120.44	120.4465	120.41	120.42	13263
12/20/2016	3:02 PM	120.4201	120.45	120.4201	120.44	12862
12/20/2016	3:03 PM	120.41	120.4261	120.41	120.4261	29451
12/20/2016	3:04 PM	120.4233	120.43	120.41	120.41	7318
12/20/2016	3:05 PM	120.421	120.44	120.421	120.421	20536
12/20/2016	3:06 PM	120.44	120.45	120.4231	120.43	66461
12/20/2016	3:07 PM	120.4283	120.43	120.42	120.43	17235
12/20/2016	3:08 PM	120.445	120.445	120.409	120.425	23136
12/20/2016	3:09 PM	120.456	120.469	120.4436	120.4436	8850
12/20/2016	3:10 PM	120.46	120.47	120.459	120.4599	12206
12/20/2016	3:11 PM	120.425	120.45	120.425	120.45	3364
12/20/2016	3:12 PM	120.429	120.43	120.4035	120.425	24103
12/20/2016	3:13 PM	120.42	120.44	120.42	120.429	25895
12/20/2016	3:14 PM	120.432	120.44	120.42	120.425	13968
12/20/2016	3:15 PM	120.44	120.455	120.421	120.44	23866
12/20/2016	3:16 PM	120.4564	120.46	120.43	120.43	30751
12/20/2016	3:17 PM	120.462	120.475	120.45	120.455	27853
12/20/2016	3:18 PM	120.4772	120.4772	120.46	120.466	39673
12/20/2016	3:19 PM	120.51	120.53	120.475	120.475	259701
12/20/2016	3:20 PM	120.5	120.52	120.5	120.518	73895
12/20/2016	3:21 PM	120.465	120.5	120.465	120.491	33290
12/20/2016	3:22 PM	120.48	120.495	120.465	120.465	59680
12/20/2016	3:23 PM	120.4758	120.5	120.47	120.48	27807
12/20/2016	3:24 PM	120.46	120.4864	120.46	120.48	14168
12/20/2016	3:25 PM	120.4533	120.461	120.44	120.45	27292
12/20/2016	3:26 PM	120.49	120.49	120.455	120.455	30103
12/20/2016	3:27 PM	120.51	120.53	120.49	120.491	20182
12/20/2016	3:28 PM	120.5507	120.56	120.51	120.51	13459
12/20/2016	3:29 PM	120.52	120.551	120.51	120.55	60842
12/20/2016	3:30 PM	120.55	120.5567	120.52	120.522	19284
12/20/2016	3:31 PM	120.545	120.55	120.5341	120.55	24219
12/20/2016	3:32 PM	120.564	120.565	120.54	120.55	35147
12/20/2016	3:33 PM	120.544	120.569	120.544	120.56	23544
12/20/2016	3:34 PM	120.56	120.5699	120.545	120.548	22880
12/20/2016	3:35 PM	120.55	120.56	120.545	120.56	19935
12/20/2016	3:36 PM	120.53	120.5599	120.53	120.55	9519
12/20/2016	3:37 PM	120.525	120.5463	120.52	120.53	19986
12/20/2016	3:38 PM	120.5	120.525	120.5	120.52	41918
12/20/2016	3:39 PM	120.485	120.5062	120.485	120.501	27332
12/20/2016	3:40 PM	120.5001	120.51	120.48	120.488	53703
12/20/2016	3:41 PM	120.49	120.51	120.4842	120.505	32379
12/20/2016	3:42 PM	120.47	120.485	120.47	120.485	31874
12/20/2016	3:43 PM	120.4745	120.48	120.46	120.475	35661
12/20/2016	3:44 PM	120.47	120.4866	120.47	120.47	27883
12/20/2016	3:45 PM	120.5	120.51	120.48	120.48	15976
12/20/2016	3:46 PM	120.5	120.51	120.49	120.501	22163
12/20/2016	3:47 PM	120.525	120.53	120.498	120.5	12902
12/20/2016	3:48 PM	120.52	120.5299	120.5041	120.5299	30172
12/20/2016	3:49 PM	120.51	120.52	120.5	120.5138	22051
12/20/2016	3:50 PM	120.51	120.52	120.49	120.511	23988
12/20/2016	3:51 PM	120.49	120.515	120.48	120.515	26271
12/20/2016	3:52 PM	120.475	120.488	120.45	120.48	21584
12/20/2016	3:53 PM	120.49	120.5	120.46	120.465	68117
12/20/2016	3:54 PM	120.48	120.49	120.47	120.485	23317
12/20/2016	3:55 PM	120.5	120.5	120.47	120.48	73203
12/20/2016	3:56 PM	120.53	120.54	120.51	120.51	163580
12/20/2016	3:57 PM	120.53	120.54	120.52	120.535	40596
12/20/2016	3:58 PM	120.54	120.54	120.52	120.53	56155
12/20/2016	3:59 PM	120.55	120.56	120.53	120.54	116926
12/20/2016	4:00 PM	120.55	120.57	120.51	120.56	619646
12/21/2016	9:31 AM	120.52	120.58	120.51	120.57	58431
12/21/2016	9:32 AM	120.52	120.53	120.46	120.528	25982
12/21/2016	9:33 AM	120.56	120.58	120.508	120.52	36541
12/21/2016	9:34 AM	120.64	120.64	120.5638	120.569	66198
12/21/2016	9:35 AM	120.64	120.65	120.6	120.64	18834
12/21/2016	9:36 AM	120.55	120.68	120.55	120.66	32174
12/21/2016	9:37 AM	120.59	120.59	120.54	120.54	28514
12/21/2016	9:38 AM	120.58	120.6158	120.56	120.59	34554
12/21/2016	9:39 AM	120.49	120.58	120.479	120.58	13106
12/21/2016	9:40 AM	120.49	120.55	120.48	120.48	36747
12/21/2016	9:41 AM	120.42	120.48	120.4	120.48	13497
12/21/2016	9:42 AM	120.45	120.47	120.43	120.44	21547
12/21/2016	9:43 AM	120.42	120.455	120.4183	120.45	41003
12/21/2016	9:44 AM	120.46	120.48	120.44	120.449	13050
12/21/2016	9:45 AM	120.3901	120.46	120.39	120.45	26055
12/21/2016	9:46 AM	120.44	120.4695	120.39	120.3901	42708
12/21/2016	9:47 AM	120.43	120.44	120.41	120.44	26551
12/21/2016	9:48 AM	120.43	120.44	120.4	120.43	25912
12/21/2016	9:49 AM	120.46	120.47	120.41	120.43	27287
12/21/2016	9:50 AM	120.47	120.4764	120.44	120.4535	21595
12/21/2016	9:51 AM	120.42	120.48	120.42	120.47	11751
12/21/2016	9:52 AM	120.41	120.42	120.39	120.42	17522
12/21/2016	9:53 AM	120.42	120.42	120.4	120.415	6772
12/21/2016	9:54 AM	120.43	120.436	120.41	120.42	21603
12/21/2016	9:55 AM	120.431	120.44	120.42	120.42	12048
12/21/2016	9:56 AM	120.4	120.44	120.39	120.44	23958
12/21/2016	9:57 AM	120.43	120.44	120.39	120.4	15100
12/21/2016	9:58 AM	120.4349	120.4349	120.4101	120.43	17685
12/21/2016	9:59 AM	120.44	120.45	120.43	120.439	19688
12/21/2016	10:00 AM	120.41	120.45	120.41	120.44	14909
12/21/2016	10:01 AM	120.45	120.46	120.41	120.41	20240
12/21/2016	10:02 AM	120.42	120.44	120.4028	120.44	35185
12/21/2016	10:03 AM	120.42	120.445	120.415	120.43	10245
12/21/2016	10:04 AM	120.42	120.43	120.4	120.43	11781
12/21/2016	10:05 AM	120.405	120.43	120.4	120.425	7110
12/21/2016	10:06 AM	120.36	120.41	120.35	120.4	31541
12/21/2016	10:07 AM	120.3	120.381	120.3	120.365	22705
12/21/2016	10:08 AM	120.355	120.365	120.3	120.3	20514
12/21/2016	10:09 AM	120.4	120.4	120.36	120.36	33500
12/21/2016	10:10 AM	120.42	120.43	120.38	120.39	37330
12/21/2016	10:11 AM	120.42	120.425	120.4042	120.42	30927
12/21/2016	10:12 AM	120.365	120.4152	120.365	120.41	21111
12/21/2016	10:13 AM	120.37	120.37	120.34	120.35	36142
12/21/2016	10:14 AM	120.38	120.38	120.3538	120.37	5086
12/21/2016	10:15 AM	120.375	120.39	120.3665	120.375	12417
12/21/2016	10:16 AM	120.3685	120.38	120.365	120.375	11535
12/21/2016	10:17 AM	120.39	120.39	120.36	120.36	6850
12/21/2016	10:18 AM	120.41	120.43	120.39	120.39	28693
12/21/2016	10:19 AM	120.4	120.43	120.4	120.42	23330
12/21/2016	10:20 AM	120.43	120.43	120.4	120.4	9885
12/21/2016	10:21 AM	120.41	120.42	120.395	120.42	5914
12/21/2016	10:22 AM	120.47	120.47	120.42	120.42	29999
12/21/2016	10:23 AM	120.5022	120.53	120.48	120.48	22349
12/21/2016	10:24 AM	120.49	120.5	120.48	120.481	8850
12/21/2016	10:25 AM	120.5	120.509	120.49	120.5	26738
12/21/2016	10:26 AM	120.4768	120.5	120.4611	120.5	17516
12/21/2016	10:27 AM	120.47	120.51	120.465	120.47	7685
12/21/2016	10:28 AM	120.45	120.475	120.4375	120.475	5485
12/21/2016	10:29 AM	120.45	120.46	120.44	120.45	53262
12/21/2016	10:30 AM	120.42	120.475	120.42	120.45	16873
12/21/2016	10:31 AM	120.3901	120.45	120.3901	120.42	13467
12/21/2016	10:32 AM	120.4495	120.45	120.4001	120.4001	15597
12/21/2016	10:33 AM	120.445	120.45	120.44	120.44	805
12/21/2016	10:34 AM	120.41	120.45	120.405	120.445	12581
12/21/2016	10:35 AM	120.42	120.425	120.405	120.42	17499
12/21/2016	10:36 AM	120.5001	120.53	120.42	120.42	33375
12/21/2016	10:37 AM	120.48	120.5215	120.48	120.5001	24302
12/21/2016	10:38 AM	120.48	120.49	120.47	120.4864	24416
12/21/2016	10:39 AM	120.45	120.471	120.44	120.47	13329
12/21/2016	10:40 AM	120.4	120.44	120.395	120.44	31191
12/21/2016	10:41 AM	120.42	120.42	120.39	120.4	34594
12/21/2016	10:42 AM	120.4	120.42	120.39	120.42	13719
12/21/2016	10:43 AM	120.41	120.42	120.38	120.39	16621
12/21/2016	10:44 AM	120.45	120.46	120.41	120.41	21920
12/21/2016	10:45 AM	120.41	120.45	120.41	120.45	9666
12/21/2016	10:46 AM	120.4	120.42	120.4	120.42	7486
12/21/2016	10:47 AM	120.361	120.4036	120.35	120.4036	9249
12/21/2016	10:48 AM	120.36	120.369	120.325	120.3631	34895
12/21/2016	10:49 AM	120.359	120.36	120.334	120.35	6639
12/21/2016	10:50 AM	120.35	120.3569	120.34	120.35	6623
12/21/2016	10:51 AM	120.35	120.35	120.32	120.34	5385
12/21/2016	10:52 AM	120.34	120.355	120.34	120.35	3273
12/21/2016	10:53 AM	120.33	120.35	120.325	120.34	10327
12/21/2016	10:54 AM	120.28	120.32	120.255	120.32	56317
12/21/2016	10:55 AM	120.2227	120.28	120.19	120.28	35917
12/21/2016	10:56 AM	120.25	120.26	120.2301	120.2395	4984
12/21/2016	10:57 AM	120.225	120.25	120.22	120.241	19073
12/21/2016	10:58 AM	120.2	120.225	120.2	120.22	52637
12/21/2016	10:59 AM	120.1958	120.2	120.19	120.19	14159
12/21/2016	11:00 AM	120.22	120.22	120.19	120.19	20387
12/21/2016	11:01 AM	120.225	120.23	120.21	120.22	22995
12/21/2016	11:02 AM	120.23	120.25	120.225	120.23	71234
12/21/2016	11:03 AM	120.25	120.25	120.23	120.24	29810
12/21/2016	11:04 AM	120.25	120.269	120.25	120.26	19171
12/21/2016	11:05 AM	120.27	120.28	120.23	120.235	10560
12/21/2016	11:06 AM	120.26	120.27	120.26	120.27	4133
12/21/2016	11:07 AM	120.29	120.29	120.26	120.26	9468
12/21/2016	11:08 AM	120.255	120.3	120.255	120.28	16883
12/21/2016	11:09 AM	120.27	120.27	120.24	120.26	22365
12/21/2016	11:10 AM	120.2963	120.2963	120.26	120.26	11169
12/21/2016	11:11 AM	120.2765	120.3	120.27	120.2905	14339
12/21/2016	11:12 AM	120.246	120.27	120.245	120.27	12756
12/21/2016	11:13 AM	120.23	120.25	120.2275	120.24	8488
12/21/2016	11:14 AM	120.205	120.221	120.2	120.22	7864
12/21/2016	11:15 AM	120.22	120.24	120.21	120.21	7069
12/21/2016	11:16 AM	120.25	120.25	120.215	120.225	21710
12/21/2016	11:17 AM	120.2915	120.2915	120.25	120.25	17748
12/21/2016	11:18 AM	120.285	120.3	120.28	120.3	48661
12/21/2016	11:19 AM	120.2893	120.2899	120.28	120.28	3384
12/21/2016	11:20 AM	120.26	120.28	120.24	120.28	10375
12/21/2016	11:21 AM	120.26	120.269	120.2565	120.26	4400
12/21/2016	11:22 AM	120.2665	120.27	120.2601	120.27	4989
12/21/2016	11:23 AM	120.23	120.266	120.23	120.26	12654
12/21/2016	11:24 AM	120.2065	120.23	120.201	120.2261	9540
12/21/2016	11:25 AM	120.22	120.23	120.205	120.21	9503
12/21/2016	11:26 AM	120.23	120.23	120.22	120.2247	14204
12/21/2016	11:27 AM	120.28	120.28	120.24	120.24	8680
12/21/2016	11:28 AM	120.28	120.29	120.2763	120.28	5101
12/21/2016	11:29 AM	120.26	120.28	120.26	120.275	8960
12/21/2016	11:30 AM	120.27	120.28	120.265	120.27	11548
12/21/2016	11:31 AM	120.3	120.3	120.27	120.2777	8336
12/21/2016	11:32 AM	120.33	120.3498	120.31	120.31	25199
12/21/2016	11:33 AM	120.35	120.35	120.3239	120.3239	8267
12/21/2016	11:34 AM	120.36	120.37	120.34	120.35	46890
12/21/2016	11:35 AM	120.3699	120.37	120.359	120.36	7775
12/21/2016	11:36 AM	120.3568	120.37	120.33	120.37	16236
12/21/2016	11:37 AM	120.36	120.367	120.35	120.355	2594
12/21/2016	11:38 AM	120.365	120.365	120.35	120.36	9623
12/21/2016	11:39 AM	120.36	120.3889	120.36	120.3673	16850
12/21/2016	11:40 AM	120.36	120.38	120.36	120.364	20055
12/21/2016	11:41 AM	120.35	120.36	120.334	120.36	12822
12/21/2016	11:42 AM	120.3599	120.3599	120.34	120.3401	8813
12/21/2016	11:43 AM	120.38	120.39	120.36	120.36	40800
12/21/2016	11:44 AM	120.38	120.39	120.38	120.386	19516
12/21/2016	11:45 AM	120.35	120.39	120.35	120.385	25357
12/21/2016	11:46 AM	120.36	120.36	120.35	120.3511	7050
12/21/2016	11:47 AM	120.39	120.39	120.3538	120.3538	2630
12/21/2016	11:48 AM	120.375	120.385	120.36	120.38	18451
12/21/2016	11:49 AM	120.37	120.385	120.37	120.385	3511
12/21/2016	11:50 AM	120.38	120.38	120.37	120.37	2332
12/21/2016	11:51 AM	120.37	120.39	120.37	120.38	5775
12/21/2016	11:52 AM	120.37	120.38	120.37	120.37	3654
12/21/2016	11:53 AM	120.3635	120.38	120.36	120.38	2339
12/21/2016	11:54 AM	120.36	120.37	120.341	120.36	3373
12/21/2016	11:55 AM	120.36	120.3665	120.3401	120.35	9482
12/21/2016	11:56 AM	120.363	120.37	120.35	120.36	7256
12/21/2016	11:57 AM	120.37	120.38	120.36	120.37	17483
12/21/2016	11:58 AM	120.4	120.41	120.37	120.37	6685
12/21/2016	11:59 AM	120.41	120.41	120.4	120.4	3971
12/21/2016	12:00 PM	120.42	120.43	120.405	120.4099	9969
12/21/2016	12:01 PM	120.42	120.43	120.4101	120.415	3100
12/21/2016	12:02 PM	120.4371	120.44	120.4236	120.43	10780
12/21/2016	12:03 PM	120.45	120.45	120.4343	120.44	24139
12/21/2016	12:04 PM	120.4416	120.46	120.44	120.45	69640
12/21/2016	12:05 PM	120.44	120.45	120.44	120.45	2725
12/21/2016	12:06 PM	120.45	120.46	120.44	120.44	6538
12/21/2016	12:07 PM	120.45	120.46	120.4456	120.45	5565
12/21/2016	12:08 PM	120.43	120.4559	120.43	120.45	20701
12/21/2016	12:09 PM	120.4385	120.45	120.43	120.43	6859
12/21/2016	12:10 PM	120.44	120.44	120.43	120.43	2797
12/21/2016	12:11 PM	120.43	120.44	120.43	120.44	7048
12/21/2016	12:12 PM	120.43	120.44	120.4241	120.43	35148
12/21/2016	12:13 PM	120.43	120.435	120.42	120.43	17696
12/21/2016	12:14 PM	120.45	120.45	120.43	120.43	5693
12/21/2016	12:15 PM	120.47	120.49	120.45	120.45	25682
12/21/2016	12:16 PM	120.47	120.475	120.46	120.47	7700
12/21/2016	12:17 PM	120.455	120.465	120.45	120.46	5100
12/21/2016	12:18 PM	120.45	120.46	120.4441	120.45	38311
12/21/2016	12:19 PM	120.45	120.47	120.45	120.46	3673
12/21/2016	12:20 PM	120.46	120.47	120.45	120.46	13590
12/21/2016	12:21 PM	120.46	120.48	120.46	120.47	5010
12/21/2016	12:22 PM	120.45	120.46	120.44	120.46	5452
12/21/2016	12:23 PM	120.455	120.46	120.45	120.45	5356
12/21/2016	12:24 PM	120.457	120.46	120.44	120.45	6403
12/21/2016	12:25 PM	120.445	120.46	120.44	120.45	2157
12/21/2016	12:26 PM	120.44	120.46	120.44	120.45	5854
12/21/2016	12:27 PM	120.47	120.47	120.445	120.45	22700
12/21/2016	12:28 PM	120.48	120.4863	120.4635	120.47	10081
12/21/2016	12:29 PM	120.48	120.4867	120.47	120.4799	13906
12/21/2016	12:30 PM	120.49	120.49	120.48	120.485	5255
12/21/2016	12:31 PM	120.485	120.49	120.475	120.48	6282
12/21/2016	12:32 PM	120.505	120.511	120.49	120.49	15029
12/21/2016	12:33 PM	120.49	120.52	120.48	120.509	39012
12/21/2016	12:34 PM	120.49	120.5	120.48	120.49	16737
12/21/2016	12:35 PM	120.49	120.495	120.4839	120.49	8287
12/21/2016	12:36 PM	120.47	120.49	120.47	120.49	9408
12/21/2016	12:37 PM	120.4659	120.4799	120.46	120.4799	6648
12/21/2016	12:38 PM	120.47	120.4736	120.46	120.47	6961
12/21/2016	12:39 PM	120.45	120.465	120.45	120.465	14556
12/21/2016	12:40 PM	120.46	120.47	120.45	120.45	10191
12/21/2016	12:41 PM	120.46	120.47	120.45	120.45	11466
12/21/2016	12:42 PM	120.47	120.472	120.45	120.45	8139
12/21/2016	12:43 PM	120.48	120.49	120.47	120.48	12031
12/21/2016	12:44 PM	120.48	120.49	120.47	120.49	6843
12/21/2016	12:45 PM	120.47	120.48	120.47	120.48	6072
12/21/2016	12:46 PM	120.48	120.48	120.47	120.47	4276
12/21/2016	12:47 PM	120.46	120.48	120.46	120.48	2122
12/21/2016	12:48 PM	120.48	120.48	120.46	120.468	5986
12/21/2016	12:49 PM	120.485	120.49	120.475	120.48	3160
12/21/2016	12:50 PM	120.48	120.48	120.46	120.48	6800
12/21/2016	12:51 PM	120.47	120.48	120.47	120.48	1470
12/21/2016	12:52 PM	120.47	120.48	120.46	120.46	2641
12/21/2016	12:53 PM	120.465	120.48	120.46	120.47	4150
12/21/2016	12:54 PM	120.4535	120.4661	120.45	120.465	5556
12/21/2016	12:55 PM	120.45	120.455	120.45	120.45	800
12/21/2016	12:56 PM	120.465	120.47	120.45	120.4535	3740
12/21/2016	12:57 PM	120.48	120.49	120.47	120.47	2847
12/21/2016	12:58 PM	120.48	120.49	120.454	120.48	18037
12/21/2016	12:59 PM	120.47	120.48	120.46	120.478	3751
12/21/2016	1:00 PM	120.46	120.481	120.46	120.469	20670
12/21/2016	1:01 PM	120.465	120.471	120.465	120.465	4235
12/21/2016	1:02 PM	120.46	120.47	120.46	120.47	3799
12/21/2016	1:03 PM	120.475	120.4799	120.46	120.46	3106
12/21/2016	1:04 PM	120.49	120.49	120.47	120.4768	7360
12/21/2016	1:05 PM	120.5	120.53	120.491	120.495	46540
12/21/2016	1:06 PM	120.4939	120.5	120.4901	120.495	1325
12/21/2016	1:07 PM	120.49	120.5	120.48	120.49	9785
12/21/2016	1:08 PM	120.47	120.49	120.47	120.49	15000
12/21/2016	1:09 PM	120.45	120.46	120.45	120.46	13590
12/21/2016	1:10 PM	120.46	120.46	120.45	120.45	7576
12/21/2016	1:11 PM	120.44	120.46	120.43	120.455	21097
12/21/2016	1:12 PM	120.43	120.44	120.42	120.43	8962
12/21/2016	1:13 PM	120.42	120.43	120.42	120.42	4118
12/21/2016	1:14 PM	120.4235	120.44	120.42	120.425	3942
12/21/2016	1:15 PM	120.45	120.45	120.43	120.43	5240
12/21/2016	1:16 PM	120.4242	120.45	120.421	120.445	7294
12/21/2016	1:17 PM	120.45	120.45	120.4135	120.425	5693
12/21/2016	1:18 PM	120.46	120.46	120.44	120.4464	7275
12/21/2016	1:19 PM	120.45	120.4664	120.44	120.46	7678
12/21/2016	1:20 PM	120.45	120.455	120.4424	120.45	1630
12/21/2016	1:21 PM	120.46	120.46	120.45	120.455	4115
12/21/2016	1:22 PM	120.47	120.47	120.4539	120.46	3124
12/21/2016	1:23 PM	120.48	120.48	120.46	120.47	5348
12/21/2016	1:24 PM	120.48	120.49	120.48	120.48	4006
12/21/2016	1:25 PM	120.47	120.49	120.47	120.48	6342
12/21/2016	1:26 PM	120.47	120.48	120.47	120.475	3890
12/21/2016	1:27 PM	120.475	120.475	120.462	120.47	1350
12/21/2016	1:28 PM	120.47	120.48	120.47	120.471	1466
12/21/2016	1:29 PM	120.475	120.48	120.47	120.475	4423
12/21/2016	1:30 PM	120.48	120.48	120.47	120.475	7188
12/21/2016	1:31 PM	120.49	120.5	120.48	120.48	16929
12/21/2016	1:32 PM	120.485	120.49	120.48	120.49	1450
12/21/2016	1:33 PM	120.46	120.49	120.46	120.48	11335
12/21/2016	1:34 PM	120.47	120.47	120.45	120.46	7924
12/21/2016	1:35 PM	120.48	120.485	120.465	120.465	2539
12/21/2016	1:36 PM	120.49	120.5	120.48	120.49	7752
12/21/2016	1:37 PM	120.4833	120.49	120.48	120.48	5063
12/21/2016	1:38 PM	120.49	120.49	120.48	120.4861	14391
12/21/2016	1:39 PM	120.48	120.49	120.48	120.485	23130
12/21/2016	1:40 PM	120.485	120.49	120.47	120.47	12928
12/21/2016	1:41 PM	120.485	120.49	120.48	120.48	3463
12/21/2016	1:42 PM	120.48	120.49	120.47	120.49	4109
12/21/2016	1:43 PM	120.485	120.4865	120.48	120.48	1145
12/21/2016	1:44 PM	120.49	120.5	120.4863	120.4863	3836
12/21/2016	1:45 PM	120.495	120.5	120.4939	120.5	3113
12/21/2016	1:46 PM	120.4901	120.5	120.49	120.49	2343
12/21/2016	1:47 PM	120.48	120.5	120.48	120.5	5025
12/21/2016	1:48 PM	120.495	120.495	120.48	120.48	6189
12/21/2016	1:49 PM	120.52	120.54	120.49	120.5	13421
12/21/2016	1:50 PM	120.53	120.53	120.52	120.525	5540
12/21/2016	1:51 PM	120.55	120.56	120.54	120.54	14868
12/21/2016	1:52 PM	120.54	120.56	120.54	120.55	19747
12/21/2016	1:53 PM	120.52	120.55	120.52	120.549	6482
12/21/2016	1:54 PM	120.535	120.535	120.52	120.525	5383
12/21/2016	1:55 PM	120.54	120.5499	120.5336	120.5336	2990
12/21/2016	1:56 PM	120.55	120.5512	120.541	120.541	4326
12/21/2016	1:57 PM	120.51	120.5469	120.51	120.54	4444
12/21/2016	1:58 PM	120.51	120.515	120.5	120.511	22345
12/21/2016	1:59 PM	120.5	120.515	120.49	120.51	20954
12/21/2016	2:00 PM	120.4942	120.5	120.48	120.49	10150
12/21/2016	2:01 PM	120.5	120.5	120.49	120.4999	2064
12/21/2016	2:02 PM	120.51	120.52	120.5	120.5	4038
12/21/2016	2:03 PM	120.52	120.53	120.51	120.51	3713
12/21/2016	2:04 PM	120.53	120.54	120.521	120.53	9783
12/21/2016	2:05 PM	120.51	120.53	120.51	120.525	3530
12/21/2016	2:06 PM	120.52	120.5233	120.51	120.51	4861
12/21/2016	2:07 PM	120.529	120.529	120.52	120.5255	964
12/21/2016	2:08 PM	120.525	120.531	120.52	120.52	11463
12/21/2016	2:09 PM	120.54	120.54	120.52	120.525	9540
12/21/2016	2:10 PM	120.54	120.55	120.54	120.54	1046
12/21/2016	2:11 PM	120.54	120.55	120.5353	120.54	3738
12/21/2016	2:12 PM	120.555	120.56	120.54	120.545	3966
12/21/2016	2:13 PM	120.56	120.56	120.55	120.5564	8280
12/21/2016	2:14 PM	120.5663	120.5663	120.56	120.565	750
12/21/2016	2:15 PM	120.56	120.565	120.55	120.56	2900
12/21/2016	2:16 PM	120.56	120.5699	120.56	120.5641	2337
12/21/2016	2:17 PM	120.5665	120.5665	120.55	120.56	11835
12/21/2016	2:18 PM	120.56	120.57	120.56	120.57	1710
12/21/2016	2:19 PM	120.5752	120.5752	120.56	120.56	4202
12/21/2016	2:20 PM	120.57	120.58	120.57	120.575	5715
12/21/2016	2:21 PM	120.5759	120.58	120.57	120.579	20944
12/21/2016	2:22 PM	120.565	120.5725	120.56	120.57	10498
12/21/2016	2:23 PM	120.57	120.575	120.56	120.561	6008
12/21/2016	2:24 PM	120.57	120.58	120.57	120.5765	2151
12/21/2016	2:25 PM	120.5765	120.58	120.57	120.5725	8621
12/21/2016	2:26 PM	120.59	120.5905	120.57	120.57	4190
12/21/2016	2:27 PM	120.5995	120.6	120.59	120.595	9649
12/21/2016	2:28 PM	120.6035	120.61	120.6	120.6	2266
12/21/2016	2:29 PM	120.59	120.605	120.5711	120.6	6152
12/21/2016	2:30 PM	120.56	120.6	120.55	120.6	8305
12/21/2016	2:31 PM	120.55	120.56	120.54	120.56	8758
12/21/2016	2:32 PM	120.54	120.55	120.54	120.55	5381
12/21/2016	2:33 PM	120.53	120.555	120.53	120.5441	11524
12/21/2016	2:34 PM	120.54	120.54	120.52	120.5201	3006
12/21/2016	2:35 PM	120.54	120.5459	120.54	120.54	17423
12/21/2016	2:36 PM	120.56	120.561	120.54	120.549	5672
12/21/2016	2:37 PM	120.5642	120.565	120.56	120.56	2357
12/21/2016	2:38 PM	120.5601	120.57	120.56	120.56	5749
12/21/2016	2:39 PM	120.57	120.58	120.56	120.569	12863
12/21/2016	2:40 PM	120.58	120.58	120.57	120.5743	5774
12/21/2016	2:41 PM	120.575	120.58	120.57	120.58	1365
12/21/2016	2:42 PM	120.575	120.58	120.57	120.575	5251
12/21/2016	2:43 PM	120.575	120.58	120.57	120.58	3497
12/21/2016	2:44 PM	120.57	120.59	120.57	120.58	13354
12/21/2016	2:45 PM	120.55	120.57	120.55	120.57	6328
12/21/2016	2:46 PM	120.54	120.56	120.54	120.56	4184
12/21/2016	2:47 PM	120.54	120.555	120.54	120.5467	37868
12/21/2016	2:48 PM	120.54	120.5452	120.53	120.545	7221
12/21/2016	2:49 PM	120.53	120.543	120.52	120.54	9170
12/21/2016	2:50 PM	120.54	120.55	120.52	120.53	25926
12/21/2016	2:51 PM	120.541	120.55	120.54	120.54	23894
12/21/2016	2:52 PM	120.56	120.56	120.5442	120.55	5655
12/21/2016	2:53 PM	120.56	120.5665	120.55	120.55	6581
12/21/2016	2:54 PM	120.5701	120.58	120.56	120.565	3884
12/21/2016	2:55 PM	120.5725	120.58	120.57	120.5701	1987
12/21/2016	2:56 PM	120.59	120.59	120.57	120.58	10690
12/21/2016	2:57 PM	120.58	120.59	120.58	120.58	9187
12/21/2016	2:58 PM	120.585	120.59	120.58	120.58	6400
12/21/2016	2:59 PM	120.59	120.59	120.58	120.58	12716
12/21/2016	3:00 PM	120.58	120.6	120.58	120.58	24731
12/21/2016	3:01 PM	120.58	120.59	120.58	120.58	7778
12/21/2016	3:02 PM	120.58	120.59	120.58	120.5889	11409
12/21/2016	3:03 PM	120.5599	120.58	120.555	120.57	7642
12/21/2016	3:04 PM	120.5538	120.56	120.55	120.56	6224
12/21/2016	3:05 PM	120.5469	120.55	120.54	120.55	15667
12/21/2016	3:06 PM	120.54	120.55	120.54	120.55	2865
12/21/2016	3:07 PM	120.54	120.55	120.53	120.54	6651
12/21/2016	3:08 PM	120.525	120.531	120.515	120.531	11709
12/21/2016	3:09 PM	120.53	120.545	120.53	120.5343	6223
12/21/2016	3:10 PM	120.53	120.54	120.53	120.53	4306
12/21/2016	3:11 PM	120.5244	120.53	120.52	120.53	8024
12/21/2016	3:12 PM	120.53	120.539	120.53	120.531	1188
12/21/2016	3:13 PM	120.54	120.56	120.54	120.54	8314
12/21/2016	3:14 PM	120.53	120.54	120.53	120.53	3432
12/21/2016	3:15 PM	120.53	120.54	120.53	120.54	5602
12/21/2016	3:16 PM	120.53	120.55	120.53	120.54	6865
12/21/2016	3:17 PM	120.52	120.53	120.52	120.53	4232
12/21/2016	3:18 PM	120.53	120.535	120.52	120.52	10883
12/21/2016	3:19 PM	120.515	120.53	120.515	120.53	17998
12/21/2016	3:20 PM	120.5172	120.525	120.51	120.52	3895
12/21/2016	3:21 PM	120.505	120.5181	120.5	120.514	9209
12/21/2016	3:22 PM	120.511	120.511	120.5	120.505	8141
12/21/2016	3:23 PM	120.5061	120.52	120.5	120.51	36281
12/21/2016	3:24 PM	120.5058	120.509	120.5	120.509	2910
12/21/2016	3:25 PM	120.5	120.51	120.5	120.51	3078
12/21/2016	3:26 PM	120.51	120.525	120.509	120.509	6455
12/21/2016	3:27 PM	120.5	120.51	120.5	120.51	10911
12/21/2016	3:28 PM	120.4727	120.4999	120.47	120.49	19649
12/21/2016	3:29 PM	120.5066	120.51	120.47	120.47	13759
12/21/2016	3:30 PM	120.49	120.52	120.49	120.51	51146
12/21/2016	3:31 PM	120.48	120.51	120.48	120.4939	45424
12/21/2016	3:32 PM	120.4138	120.48	120.41	120.475	37331
12/21/2016	3:33 PM	120.42	120.44	120.41	120.42	34324
12/21/2016	3:34 PM	120.44	120.44	120.42	120.42	23441
12/21/2016	3:35 PM	120.428	120.44	120.42	120.44	7246
12/21/2016	3:36 PM	120.415	120.425	120.4	120.425	20855
12/21/2016	3:37 PM	120.42	120.43	120.4	120.41	19097
12/21/2016	3:38 PM	120.47	120.47	120.43	120.43	17506
12/21/2016	3:39 PM	120.5	120.5	120.46	120.46	53167
12/21/2016	3:40 PM	120.5	120.53	120.49	120.5	22540
12/21/2016	3:41 PM	120.51	120.51	120.48	120.51	34166
12/21/2016	3:42 PM	120.5264	120.53	120.5	120.51	11124
12/21/2016	3:43 PM	120.501	120.53	120.501	120.52	20201
12/21/2016	3:44 PM	120.51	120.51	120.485	120.509	16508
12/21/2016	3:45 PM	120.5	120.51	120.5	120.51	27336
12/21/2016	3:46 PM	120.4959	120.5	120.49	120.5	29254
12/21/2016	3:47 PM	120.48	120.5	120.48	120.49	16472
12/21/2016	3:48 PM	120.5	120.5	120.4739	120.485	37196
12/21/2016	3:49 PM	120.52	120.52	120.5	120.505	80533
12/21/2016	3:50 PM	120.53	120.535	120.51	120.51	25424
12/21/2016	3:51 PM	120.51	120.53	120.49	120.52	36396
12/21/2016	3:52 PM	120.53	120.53	120.49	120.51	20457
12/21/2016	3:53 PM	120.51	120.5227	120.49	120.5227	21328
12/21/2016	3:54 PM	120.501	120.5166	120.5	120.5166	37210
12/21/2016	3:55 PM	120.49	120.51	120.48	120.501	43343
12/21/2016	3:56 PM	120.48	120.49	120.465	120.4842	38610
12/21/2016	3:57 PM	120.47	120.48	120.46	120.48	29130
12/21/2016	3:58 PM	120.455	120.48	120.45	120.466	32451
12/21/2016	3:59 PM	120.4575	120.4665	120.44	120.45	78646
12/21/2016	4:00 PM	120.46	120.48	120.4216	120.46	521577
12/22/2016	9:31 AM	120.41	120.5	120.39	120.47	146320
12/22/2016	9:32 AM	120.24	120.39	120.22	120.39	51617
12/22/2016	9:33 AM	120.25	120.28	120.21	120.24	44225
12/22/2016	9:34 AM	120.28	120.3059	120.23	120.24	40821
12/22/2016	9:35 AM	120.25	120.29	120.25	120.281	27093
12/22/2016	9:36 AM	120.06	120.26	120.06	120.24	175405
12/22/2016	9:37 AM	120.06	120.12	120.03	120.06	49661
12/22/2016	9:38 AM	120.05	120.1	120.015	120.05	35979
12/22/2016	9:39 AM	120.09	120.143	120.069	120.069	38062
12/22/2016	9:40 AM	120.09	120.12	120.075	120.09	28927
12/22/2016	9:41 AM	120.07	120.09	120.03	120.08	22718
12/22/2016	9:42 AM	119.95	120.07	119.95	120.07	54081
12/22/2016	9:43 AM	119.989	120.01	119.92	119.96	31347
12/22/2016	9:44 AM	120	120.04	119.97	119.9849	53700
12/22/2016	9:45 AM	120.09	120.11	120.02	120.02	59622
12/22/2016	9:46 AM	120.08	120.11	120.07	120.09	59205
12/22/2016	9:47 AM	120.11	120.11	120.07	120.09	20630
12/22/2016	9:48 AM	120.14	120.16	120.0799	120.0799	30962
12/22/2016	9:49 AM	120.15	120.1599	120.12	120.139	55962
12/22/2016	9:50 AM	120.17	120.19	120.15	120.15	38296
12/22/2016	9:51 AM	120.121	120.16	120.12	120.16	19848
12/22/2016	9:52 AM	120.12	120.14	120.11	120.13	10312
12/22/2016	9:53 AM	120.08	120.13	120.05	120.13	16195
12/22/2016	9:54 AM	120.08	120.095	120.07	120.085	17156
12/22/2016	9:55 AM	120.13	120.14	120.085	120.09	16623
12/22/2016	9:56 AM	120.179	120.179	120.1241	120.13	15982
12/22/2016	9:57 AM	120.14	120.19	120.135	120.18	29052
12/22/2016	9:58 AM	120.165	120.19	120.135	120.14	49828
12/22/2016	9:59 AM	120.16	120.17	120.14	120.16	10415
12/22/2016	10:00 AM	120.21	120.22	120.16	120.165	76061
12/22/2016	10:01 AM	120.26	120.27	120.209	120.215	71376
12/22/2016	10:02 AM	120.26	120.29	120.2257	120.27	94056
12/22/2016	10:03 AM	120.2918	120.2918	120.25	120.25	47629
12/22/2016	10:04 AM	120.24	120.3	120.23	120.29	35767
12/22/2016	10:05 AM	120.27	120.27	120.23	120.24	44503
12/22/2016	10:06 AM	120.32	120.32	120.26	120.26	25568
12/22/2016	10:07 AM	120.3	120.33	120.28	120.3238	27181
12/22/2016	10:08 AM	120.28	120.3	120.27	120.2994	4738
12/22/2016	10:09 AM	120.2501	120.2834	120.2501	120.26	4898
12/22/2016	10:10 AM	120.19	120.2515	120.185	120.25	23237
12/22/2016	10:11 AM	120.18	120.21	120.15	120.185	35221
12/22/2016	10:12 AM	120.19	120.21	120.175	120.185	9317
12/22/2016	10:13 AM	120.21	120.22	120.1789	120.19	7322
12/22/2016	10:14 AM	120.24	120.24	120.22	120.22	4060
12/22/2016	10:15 AM	120.24	120.25	120.23	120.25	13469
12/22/2016	10:16 AM	120.24	120.25	120.2275	120.245	4800
12/22/2016	10:17 AM	120.22	120.24	120.22	120.23	34524
12/22/2016	10:18 AM	120.2465	120.25	120.21	120.21	16876
12/22/2016	10:19 AM	120.3	120.3	120.25	120.25	20140
12/22/2016	10:20 AM	120.25	120.3	120.24	120.29	35828
12/22/2016	10:21 AM	120.28	120.2833	120.2299	120.25	155278
12/22/2016	10:22 AM	120.28	120.29	120.27	120.2775	11076
12/22/2016	10:23 AM	120.29	120.3	120.27	120.295	39014
12/22/2016	10:24 AM	120.3099	120.31	120.2934	120.3	4274
12/22/2016	10:25 AM	120.2938	120.31	120.2938	120.3	8975
12/22/2016	10:26 AM	120.3	120.32	120.298	120.3	6431
12/22/2016	10:27 AM	120.27	120.31	120.27	120.305	27589
12/22/2016	10:28 AM	120.23	120.2735	120.23	120.27	23901
12/22/2016	10:29 AM	120.2438	120.26	120.2	120.2265	37268
12/22/2016	10:30 AM	120.24	120.25	120.23	120.25	3114
12/22/2016	10:31 AM	120.26	120.27	120.22	120.23	8648
12/22/2016	10:32 AM	120.27	120.27	120.2469	120.25	3965
12/22/2016	10:33 AM	120.28	120.29	120.28	120.28	6029
12/22/2016	10:34 AM	120.28	120.29	120.28	120.2875	2818
12/22/2016	10:35 AM	120.28	120.291	120.28	120.281	5861
12/22/2016	10:36 AM	120.27	120.27	120.26	120.26	5592
12/22/2016	10:37 AM	120.27	120.285	120.2675	120.27	11553
12/22/2016	10:38 AM	120.24	120.28	120.24	120.27	50023
12/22/2016	10:39 AM	120.2458	120.2458	120.21	120.23	10626
12/22/2016	10:40 AM	120.231	120.24	120.229	120.24	1241
12/22/2016	10:41 AM	120.225	120.25	120.22	120.24	4290
12/22/2016	10:42 AM	120.2	120.23	120.2	120.23	9387
12/22/2016	10:43 AM	120.21	120.2138	120.2	120.2	12224
12/22/2016	10:44 AM	120.18	120.21	120.18	120.209	7080
12/22/2016	10:45 AM	120.14	120.18	120.13	120.17	11746
12/22/2016	10:46 AM	120.11	120.14	120.09	120.14	12054
12/22/2016	10:47 AM	120.08	120.1188	120.08	120.11	10599
12/22/2016	10:48 AM	120.11	120.1258	120.09	120.09	6171
12/22/2016	10:49 AM	120.14	120.14	120.105	120.11	6958
12/22/2016	10:50 AM	120.14	120.1558	120.13	120.13	4090
12/22/2016	10:51 AM	120.154	120.154	120.12	120.13	2150
12/22/2016	10:52 AM	120.14	120.15	120.14	120.15	3840
12/22/2016	10:53 AM	120.08	120.1461	120.08	120.1461	46339
12/22/2016	10:54 AM	120.12	120.13	120.08	120.09	15048
12/22/2016	10:55 AM	120.125	120.14	120.12	120.13	7926
12/22/2016	10:56 AM	120.09	120.12	120.0701	120.12	25285
12/22/2016	10:57 AM	120.06	120.09	120.06	120.09	4941
12/22/2016	10:58 AM	120.0525	120.06	120.01	120.05	151041
12/22/2016	10:59 AM	120.0491	120.05	120.02	120.05	28151
12/22/2016	11:00 AM	120.0353	120.05	120.03	120.05	4149
12/22/2016	11:01 AM	120.12	120.12	120.0375	120.0375	30773
12/22/2016	11:02 AM	120.12	120.15	120.12	120.14	15254
12/22/2016	11:03 AM	120.105	120.11	120.09	120.11	13032
12/22/2016	11:04 AM	120.06	120.1	120.06	120.1	13701
12/22/2016	11:05 AM	120.065	120.075	120.0599	120.06	3857
12/22/2016	11:06 AM	120.05	120.059	120.0447	120.05	3325
12/22/2016	11:07 AM	120.03	120.05	120.02	120.05	90913
12/22/2016	11:08 AM	120.02	120.03	120.01	120.0265	60953
12/22/2016	11:09 AM	120.1	120.1	120.015	120.02	27928
12/22/2016	11:10 AM	120.07	120.1	120.07	120.1	8740
12/22/2016	11:11 AM	120.07	120.08	120.06	120.07	12307
12/22/2016	11:12 AM	120.07	120.1	120.07	120.07	67405
12/22/2016	11:13 AM	120.095	120.1	120.0667	120.07	57083
12/22/2016	11:14 AM	120.11	120.1244	120.09	120.1	13100
12/22/2016	11:15 AM	120.11	120.12	120.11	120.11	3890
12/22/2016	11:16 AM	120.12	120.12	120.105	120.11	4538
12/22/2016	11:17 AM	120.11	120.13	120.11	120.1128	14047
12/22/2016	11:18 AM	120.1	120.11	120.1	120.11	4628
12/22/2016	11:19 AM	120.1	120.12	120.1	120.11	9381
12/22/2016	11:20 AM	120.1065	120.12	120.1	120.1	18210
12/22/2016	11:21 AM	120.13	120.13	120.1	120.11	8188
12/22/2016	11:22 AM	120.13	120.135	120.11	120.13	140916
12/22/2016	11:23 AM	120.12	120.13	120.105	120.13	30178
12/22/2016	11:24 AM	120.089	120.12	120.089	120.119	43757
12/22/2016	11:25 AM	120.06	120.1	120.06	120.09	20392
12/22/2016	11:26 AM	120.035	120.07	120.03	120.065	231265
12/22/2016	11:27 AM	120.02	120.03	120.01	120.03	66189
12/22/2016	11:28 AM	120.01	120.03	120.005	120.025	137527
12/22/2016	11:29 AM	119.96	120.0096	119.96	120.0096	73331
12/22/2016	11:30 AM	119.94	119.96	119.93	119.96	10766
12/22/2016	11:31 AM	119.921	119.96	119.921	119.941	155800
12/22/2016	11:32 AM	119.99	119.99	119.92	119.93	183065
12/22/2016	11:33 AM	119.989	120	119.985	119.9865	34277
12/22/2016	11:34 AM	119.95	119.995	119.93	119.9871	292571
12/22/2016	11:35 AM	120.01	120.01	119.941	119.95	36371
12/22/2016	11:36 AM	119.9865	120.01	119.979	120	23577
12/22/2016	11:37 AM	119.97	119.99	119.955	119.99	14188
12/22/2016	11:38 AM	119.95	119.98	119.95	119.98	7178
12/22/2016	11:39 AM	119.9399	119.959	119.93	119.959	34133
12/22/2016	11:40 AM	119.949	119.949	119.9201	119.93	34735
12/22/2016	11:41 AM	119.92	119.95	119.92	119.945	64638
12/22/2016	11:42 AM	119.9	119.92	119.88	119.92	213752
12/22/2016	11:43 AM	119.871	119.891	119.87	119.891	35681
12/22/2016	11:44 AM	119.878	119.88	119.84	119.87	55101
12/22/2016	11:45 AM	119.851	119.875	119.84	119.875	566016
12/22/2016	11:46 AM	119.82	119.855	119.8	119.855	197329
12/22/2016	11:47 AM	119.7999	119.8261	119.79	119.82	51323
12/22/2016	11:48 AM	119.75	119.79	119.75	119.79	51750
12/22/2016	11:49 AM	119.775	119.79	119.75	119.755	339038
12/22/2016	11:50 AM	119.74	119.8	119.74	119.77	140436
12/22/2016	11:51 AM	119.69	119.76	119.65	119.745	281592
12/22/2016	11:52 AM	119.7	119.71	119.67	119.69	187740
12/22/2016	11:53 AM	119.745	119.75	119.7	119.7	45514
12/22/2016	11:54 AM	119.75	119.7561	119.73	119.745	26524
12/22/2016	11:55 AM	119.7445	119.77	119.74	119.75	27616
12/22/2016	11:56 AM	119.72	119.75	119.72	119.746	59676
12/22/2016	11:57 AM	119.7	119.72	119.69	119.72	121552
12/22/2016	11:58 AM	119.77	119.77	119.6905	119.6905	84899
12/22/2016	11:59 AM	119.77	119.77	119.75	119.77	57947
12/22/2016	12:00 PM	119.75	119.79	119.75	119.775	17670
12/22/2016	12:01 PM	119.789	119.79	119.745	119.7583	81684
12/22/2016	12:02 PM	119.76	119.79	119.759	119.79	101347
12/22/2016	12:03 PM	119.7999	119.8	119.77	119.77	12026
12/22/2016	12:04 PM	119.78	119.82	119.77	119.79	123127
12/22/2016	12:05 PM	119.81	119.82	119.79	119.79	128712
12/22/2016	12:06 PM	119.81	119.82	119.801	119.801	21070
12/22/2016	12:07 PM	119.8	119.811	119.8	119.811	58688
12/22/2016	12:08 PM	119.79	119.81	119.7857	119.81	78279
12/22/2016	12:09 PM	119.78	119.8	119.775	119.781	38027
12/22/2016	12:10 PM	119.77	119.78	119.76	119.78	29663
12/22/2016	12:11 PM	119.765	119.78	119.75	119.76	100282
12/22/2016	12:12 PM	119.76	119.78	119.76	119.77	70351
12/22/2016	12:13 PM	119.78	119.785	119.755	119.76	9573
12/22/2016	12:14 PM	119.8	119.805	119.78	119.78	20007
12/22/2016	12:15 PM	119.8	119.8	119.78	119.795	8790
12/22/2016	12:16 PM	119.775	119.8	119.77	119.8	27400
12/22/2016	12:17 PM	119.735	119.78	119.735	119.775	63528
12/22/2016	12:18 PM	119.75	119.7539	119.73	119.735	20057
12/22/2016	12:19 PM	119.7436	119.76	119.74	119.75	48233
12/22/2016	12:20 PM	119.74	119.76	119.74	119.74	61023
12/22/2016	12:21 PM	119.73	119.7599	119.72	119.745	16884
12/22/2016	12:22 PM	119.725	119.735	119.72	119.7224	54822
12/22/2016	12:23 PM	119.725	119.75	119.72	119.7392	87051
12/22/2016	12:24 PM	119.735	119.74	119.72	119.72	20678
12/22/2016	12:25 PM	119.79	119.79	119.7299	119.73	113947
12/22/2016	12:26 PM	119.79	119.79	119.77	119.789	8408
12/22/2016	12:27 PM	119.8	119.8	119.78	119.785	6832
12/22/2016	12:28 PM	119.82	119.82	119.7901	119.8	144485
12/22/2016	12:29 PM	119.81	119.82	119.8086	119.81	10721
12/22/2016	12:30 PM	119.82	119.83	119.8	119.81	62712
12/22/2016	12:31 PM	119.87	119.88	119.81	119.83	110118
12/22/2016	12:32 PM	119.8839	119.89	119.87	119.88	31695
12/22/2016	12:33 PM	119.8686	119.89	119.86	119.88	17515
12/22/2016	12:34 PM	119.8495	119.861	119.8495	119.861	20235
12/22/2016	12:35 PM	119.83	119.8661	119.83	119.85	9273
12/22/2016	12:36 PM	119.81	119.83	119.8048	119.83	18123
12/22/2016	12:37 PM	119.83	119.84	119.809	119.809	4200
12/22/2016	12:38 PM	119.83	119.84	119.825	119.8358	5513
12/22/2016	12:39 PM	119.832	119.835	119.8269	119.8269	4930
12/22/2016	12:40 PM	119.84	119.845	119.83	119.84	7176
12/22/2016	12:41 PM	119.84	119.85	119.84	119.85	2365
12/22/2016	12:42 PM	119.83	119.85	119.83	119.849	13520
12/22/2016	12:43 PM	119.799	119.83	119.79	119.83	22453
12/22/2016	12:44 PM	119.81	119.8185	119.79	119.7961	78984
12/22/2016	12:45 PM	119.83	119.84	119.82	119.82	36361
12/22/2016	12:46 PM	119.83	119.835	119.82	119.83	8535
12/22/2016	12:47 PM	119.855	119.855	119.83	119.8361	6202
12/22/2016	12:48 PM	119.86	119.88	119.85	119.86	82965
12/22/2016	12:49 PM	119.8616	119.87	119.86	119.865	10300
12/22/2016	12:50 PM	119.87	119.87	119.8601	119.865	14516
12/22/2016	12:51 PM	119.8454	119.86	119.8454	119.86	2187
12/22/2016	12:52 PM	119.86	119.864	119.8401	119.8401	12150
12/22/2016	12:53 PM	119.85	119.86	119.85	119.86	2865
12/22/2016	12:54 PM	119.85	119.85	119.83	119.85	3540
12/22/2016	12:55 PM	119.8555	119.86	119.85	119.8565	3526
12/22/2016	12:56 PM	119.85	119.851	119.846	119.85	4181
12/22/2016	12:57 PM	119.839	119.85	119.83	119.85	2300
12/22/2016	12:58 PM	119.84	119.85	119.84	119.84	3831
12/22/2016	12:59 PM	119.831	119.85	119.831	119.85	3134
12/22/2016	1:00 PM	119.8332	119.836	119.83	119.83	3445
12/22/2016	1:01 PM	119.83	119.83	119.8	119.83	16681
12/22/2016	1:02 PM	119.8264	119.83	119.82	119.83	5211
12/22/2016	1:03 PM	119.82	119.84	119.815	119.83	5848
12/22/2016	1:04 PM	119.82	119.8261	119.81	119.8261	5589
12/22/2016	1:05 PM	119.83	119.84	119.82	119.82	6675
12/22/2016	1:06 PM	119.845	119.85	119.831	119.8333	7950
12/22/2016	1:07 PM	119.8586	119.8586	119.83	119.84	8332
12/22/2016	1:08 PM	119.86	119.86	119.851	119.858	7082
12/22/2016	1:09 PM	119.8699	119.87	119.85	119.865	11105
12/22/2016	1:10 PM	119.9	119.92	119.87	119.88	21604
12/22/2016	1:11 PM	119.891	119.909	119.89	119.9	9301
12/22/2016	1:12 PM	119.9027	119.915	119.8901	119.895	28593
12/22/2016	1:13 PM	119.92	119.92	119.9027	119.9027	3300
12/22/2016	1:14 PM	119.94	119.94	119.92	119.92	23729
12/22/2016	1:15 PM	119.935	119.94	119.93	119.94	4694
12/22/2016	1:16 PM	119.94	119.949	119.93	119.93	15789
12/22/2016	1:17 PM	119.92	119.93	119.92	119.93	26436
12/22/2016	1:18 PM	119.91	119.9199	119.91	119.9199	7325
12/22/2016	1:19 PM	119.929	119.929	119.9	119.905	15033
12/22/2016	1:20 PM	119.93	119.93	119.92	119.92	2048
12/22/2016	1:21 PM	119.95	119.95	119.94	119.94	15278
12/22/2016	1:22 PM	119.94	119.95	119.94	119.9499	2996
12/22/2016	1:23 PM	119.92	119.9435	119.92	119.9401	16935
12/22/2016	1:24 PM	119.91	119.92	119.91	119.92	7060
12/22/2016	1:25 PM	119.915	119.92	119.91	119.91	6153
12/22/2016	1:26 PM	119.915	119.92	119.91	119.91	2250
12/22/2016	1:27 PM	119.915	119.93	119.9136	119.9136	26263
12/22/2016	1:28 PM	119.915	119.9161	119.91	119.915	5485
12/22/2016	1:29 PM	119.905	119.92	119.9	119.915	3720
12/22/2016	1:30 PM	119.89	119.9	119.89	119.9	13278
12/22/2016	1:31 PM	119.8635	119.89	119.8566	119.89	14132
12/22/2016	1:32 PM	119.865	119.8699	119.86	119.86	10315
12/22/2016	1:33 PM	119.89	119.89	119.861	119.861	14070
12/22/2016	1:34 PM	119.905	119.905	119.89	119.895	3967
12/22/2016	1:35 PM	119.87	119.9099	119.87	119.9099	7068
12/22/2016	1:36 PM	119.88	119.8864	119.86	119.87	8126
12/22/2016	1:37 PM	119.87	119.8865	119.87	119.8865	6549
12/22/2016	1:38 PM	119.89	119.89	119.86	119.87	10300
12/22/2016	1:39 PM	119.89	119.8935	119.89	119.89	3931
12/22/2016	1:40 PM	119.895	119.9	119.881	119.885	10352
12/22/2016	1:41 PM	119.905	119.905	119.8934	119.8934	2000
12/22/2016	1:42 PM	119.92	119.92	119.9	119.9	5103
12/22/2016	1:43 PM	119.96	119.98	119.916	119.916	24747
12/22/2016	1:44 PM	120	120.01	119.9568	119.96	69711
12/22/2016	1:45 PM	120.01	120.01	119.9936	120	21810
12/22/2016	1:46 PM	120.03	120.03	120	120.005	16437
12/22/2016	1:47 PM	120.0438	120.05	120.03	120.03	14486
12/22/2016	1:48 PM	120.07	120.07	120.04	120.04	21965
12/22/2016	1:49 PM	120.076	120.076	120.06	120.065	17418
12/22/2016	1:50 PM	120.105	120.1115	120.08	120.08	20369
12/22/2016	1:51 PM	120.0825	120.1067	120.08	120.1	78859
12/22/2016	1:52 PM	120.066	120.085	120.066	120.085	24019
12/22/2016	1:53 PM	120.0601	120.07	120.051	120.065	38391
12/22/2016	1:54 PM	120.08	120.08	120.065	120.065	2448
12/22/2016	1:55 PM	120.08	120.1	120.07	120.08	23049
12/22/2016	1:56 PM	120.08	120.081	120.071	120.08	3884
12/22/2016	1:57 PM	120.07	120.08	120.07	120.076	19548
12/22/2016	1:58 PM	120.05	120.07	120.05	120.07	2900
12/22/2016	1:59 PM	120.04	120.05	120.04	120.04	4459
12/22/2016	2:00 PM	120.025	120.04	120.025	120.03	17625
12/22/2016	2:01 PM	120.0344	120.035	120.02	120.03	8078
12/22/2016	2:02 PM	120.08	120.08	120.035	120.035	26375
12/22/2016	2:03 PM	120.07	120.09	120.07	120.09	13013
12/22/2016	2:04 PM	120.07	120.07	120.06	120.065	3759
12/22/2016	2:05 PM	120.08	120.09	120.07	120.07	8030
12/22/2016	2:06 PM	120.095	120.096	120.084	120.09	8934
12/22/2016	2:07 PM	120.08	120.095	120.08	120.095	21348
12/22/2016	2:08 PM	120.085	120.09	120.075	120.0787	13944
12/22/2016	2:09 PM	120.085	120.09	120.08	120.09	8600
12/22/2016	2:10 PM	120.056	120.08	120.05	120.08	52239
12/22/2016	2:11 PM	120.06	120.06	120.05	120.055	2666
12/22/2016	2:12 PM	120.0564	120.06	120.05	120.06	2265
12/22/2016	2:13 PM	120.075	120.09	120.055	120.06	106712
12/22/2016	2:14 PM	120.08	120.08	120.071	120.0737	900
12/22/2016	2:15 PM	120.04	120.08	120.03	120.08	36770
12/22/2016	2:16 PM	120.03	120.0485	120.03	120.04	12633
12/22/2016	2:17 PM	120.0295	120.04	120.0295	120.035	12256
12/22/2016	2:18 PM	120.0501	120.06	120.02	120.025	28139
12/22/2016	2:19 PM	120.06	120.06	120.042	120.05	23156
12/22/2016	2:20 PM	120.0499	120.05	120.0413	120.05	2471
12/22/2016	2:21 PM	120.0599	120.06	120.05	120.05	4224
12/22/2016	2:22 PM	120.0635	120.07	120.0544	120.06	5469
12/22/2016	2:23 PM	120.05	120.07	120.05	120.065	2520
12/22/2016	2:24 PM	120.06	120.06	120.05	120.05	28165
12/22/2016	2:25 PM	120.055	120.06	120.0538	120.06	2184
12/22/2016	2:26 PM	120.03	120.05	120.03	120.05	10358
12/22/2016	2:27 PM	120.04	120.04	120.03	120.035	3338
12/22/2016	2:28 PM	120.045	120.05	120.04	120.05	4788
12/22/2016	2:29 PM	120.03	120.05	120.03	120.045	11190
12/22/2016	2:30 PM	120.02	120.03	120.01	120.025	33179
12/22/2016	2:31 PM	120.01	120.02	120.004	120.015	47944
12/22/2016	2:32 PM	120.03	120.03	120.02	120.02	7100
12/22/2016	2:33 PM	120.03	120.034	120.01	120.02	4200
12/22/2016	2:34 PM	120.0256	120.035	120.0256	120.03	4505
12/22/2016	2:35 PM	120.025	120.0364	120.021	120.021	9031
12/22/2016	2:36 PM	120.03	120.035	120.0205	120.03	2693
12/22/2016	2:37 PM	120.0139	120.03	120.01	120.03	2899
12/22/2016	2:38 PM	120	120.019	120	120.0101	9751
12/22/2016	2:39 PM	120.0065	120.0065	119.99	120	2938
12/22/2016	2:40 PM	119.99	120	119.99	120	36590
12/22/2016	2:41 PM	120	120.001	119.99	119.99	7967
12/22/2016	2:42 PM	119.9934	120	119.99	120	5822
12/22/2016	2:43 PM	119.99	120	119.981	119.99	7823
12/22/2016	2:44 PM	120.025	120.025	119.995	120	10857
12/22/2016	2:45 PM	120.02	120.03	120.015	120.02	10879
12/22/2016	2:46 PM	120.01	120.02	120.01	120.01	2952
12/22/2016	2:47 PM	119.99	120.01	119.985	120.01	5657
12/22/2016	2:48 PM	119.98	119.99	119.98	119.99	6187
12/22/2016	2:49 PM	119.9899	119.99	119.98	119.98	13952
12/22/2016	2:50 PM	120	120	119.9834	119.99	43238
12/22/2016	2:51 PM	119.97	120.005	119.97	120	17117
12/22/2016	2:52 PM	119.9789	119.98	119.97	119.97	4823
12/22/2016	2:53 PM	119.99	120	119.98	119.98	6603
12/22/2016	2:54 PM	119.995	120.005	119.99	119.994	9618
12/22/2016	2:55 PM	120.01	120.01	119.9921	119.995	65921
12/22/2016	2:56 PM	120.02	120.03	120.015	120.02	7273
12/22/2016	2:57 PM	120.02	120.0285	120.011	120.0285	11224
12/22/2016	2:58 PM	120.02	120.02	120.0056	120.01	14457
12/22/2016	2:59 PM	120.02	120.0299	120.01	120.015	21383
12/22/2016	3:00 PM	120.019	120.02	120.0147	120.02	698
12/22/2016	3:01 PM	120.02	120.03	120.02	120.02	6194
12/22/2016	3:02 PM	120.01	120.03	120.01	120.03	3948
12/22/2016	3:03 PM	119.99	120	119.99	120	12680
12/22/2016	3:04 PM	119.99	120	119.985	119.995	4703
12/22/2016	3:05 PM	119.98	119.99	119.975	119.99	25959
12/22/2016	3:06 PM	119.87	119.97	119.87	119.97	46638
12/22/2016	3:07 PM	119.86	119.88	119.85	119.869	46781
12/22/2016	3:08 PM	119.87	119.87	119.84	119.86	36700
12/22/2016	3:09 PM	119.8812	119.8812	119.87	119.87	3237
12/22/2016	3:10 PM	119.87	119.89	119.87	119.88	6658
12/22/2016	3:11 PM	119.86	119.87	119.855	119.87	29766
12/22/2016	3:12 PM	119.84	119.86	119.82	119.86	31390
12/22/2016	3:13 PM	119.76	119.8405	119.76	119.8405	89844
12/22/2016	3:14 PM	119.772	119.775	119.735	119.755	53753
12/22/2016	3:15 PM	119.7944	119.796	119.779	119.779	4664
12/22/2016	3:16 PM	119.79	119.79	119.775	119.79	17269
12/22/2016	3:17 PM	119.8	119.81	119.79	119.8	69349
12/22/2016	3:18 PM	119.81	119.82	119.791	119.795	33615
12/22/2016	3:19 PM	119.82	119.825	119.81	119.81	23076
12/22/2016	3:20 PM	119.81	119.8299	119.805	119.82	7711
12/22/2016	3:21 PM	119.77	119.8164	119.765	119.8164	59291
12/22/2016	3:22 PM	119.825	119.83	119.775	119.775	14795
12/22/2016	3:23 PM	119.825	119.8264	119.81	119.8264	9776
12/22/2016	3:24 PM	119.81	119.83	119.81	119.8276	6208
12/22/2016	3:25 PM	119.82	119.83	119.81	119.81	8704
12/22/2016	3:26 PM	119.83	119.83	119.825	119.8251	13911
12/22/2016	3:27 PM	119.88	119.89	119.835	119.835	21964
12/22/2016	3:28 PM	119.872	119.88	119.865	119.88	7555
12/22/2016	3:29 PM	119.86	119.9	119.85	119.88	40779
12/22/2016	3:30 PM	119.85	119.875	119.85	119.8529	18416
12/22/2016	3:31 PM	119.8625	119.87	119.84	119.85	13587
12/22/2016	3:32 PM	119.87	119.87	119.85	119.869	27847
12/22/2016	3:33 PM	119.83	119.86	119.83	119.86	12900
12/22/2016	3:34 PM	119.87	119.88	119.8225	119.83	21395
12/22/2016	3:35 PM	119.85	119.88	119.835	119.88	30839
12/22/2016	3:36 PM	119.86	119.88	119.84	119.8462	21809
12/22/2016	3:37 PM	119.89	119.906	119.86	119.86	20664
12/22/2016	3:38 PM	119.895	119.9	119.88	119.89	17805
12/22/2016	3:39 PM	119.9	119.91	119.89	119.895	11220
12/22/2016	3:40 PM	119.95	119.95	119.9	119.91	38332
12/22/2016	3:41 PM	119.9725	119.98	119.9425	119.9425	43325
12/22/2016	3:42 PM	119.98	120.005	119.97	119.97	17757
12/22/2016	3:43 PM	119.96	119.985	119.95	119.98	25046
12/22/2016	3:44 PM	119.96	119.97	119.94	119.96	18374
12/22/2016	3:45 PM	119.95	119.9661	119.94	119.9661	16976
12/22/2016	3:46 PM	119.97	119.98	119.94	119.959	24704
12/22/2016	3:47 PM	119.96	119.965	119.93	119.9644	39583
12/22/2016	3:48 PM	119.9637	119.975	119.95	119.96	12613
12/22/2016	3:49 PM	119.921	119.9634	119.921	119.96	12804
12/22/2016	3:50 PM	119.94	119.94	119.91	119.92	38505
12/22/2016	3:51 PM	119.95	119.96	119.93	119.9325	27722
12/22/2016	3:52 PM	119.94	119.96	119.93	119.95	25121
12/22/2016	3:53 PM	119.97	120	119.93	119.94	53603
12/22/2016	3:54 PM	119.99	119.99	119.97	119.97	27199
12/22/2016	3:55 PM	119.984	119.99	119.97	119.99	24542
12/22/2016	3:56 PM	119.98	119.9899	119.97	119.98	46418
12/22/2016	3:57 PM	119.961	119.99	119.95	119.99	73400
12/22/2016	3:58 PM	119.97	119.99	119.95	119.965	60620
12/22/2016	3:59 PM	119.97	119.98	119.96	119.975	109671
12/22/2016	4:00 PM	120.12	120.13	119.961	119.97	825547
12/23/2016	9:31 AM	120.07	120.09	119.95	119.98	93467
12/23/2016	9:32 AM	120.01	120.07	120.01	120.07	37177
12/23/2016	9:33 AM	120.02	120.05	120.01	120.0201	24288
12/23/2016	9:34 AM	120.02	120.03	120	120.02	11086
12/23/2016	9:35 AM	120.05	120.06	120	120.02	32948
12/23/2016	9:36 AM	120.09	120.12	120.06	120.069	26857
12/23/2016	9:37 AM	120.13	120.15	120.0842	120.1	47441
12/23/2016	9:38 AM	120.0711	120.13	120.04	120.12	40336
12/23/2016	9:39 AM	120.06	120.075	120.04	120.075	25689
12/23/2016	9:40 AM	120.06	120.06	120.01	120.04	9448
12/23/2016	9:41 AM	120.03	120.0501	120.015	120.04	14642
12/23/2016	9:42 AM	120.05	120.06	120.01	120.0317	10224
12/23/2016	9:43 AM	120.03	120.05	120.01	120.05	5359
12/23/2016	9:44 AM	120.02	120.04	119.98	120	24064
12/23/2016	9:45 AM	120.02	120.02	120	120.01	9675
12/23/2016	9:46 AM	120.03	120.04	120	120.03	5814
12/23/2016	9:47 AM	120.08	120.09	120.03	120.03	27683
12/23/2016	9:48 AM	120.1233	120.13	120.07	120.08	35432
12/23/2016	9:49 AM	120.14	120.149	120.1	120.1265	16378
12/23/2016	9:50 AM	120.12	120.14	120.11	120.11	9220
12/23/2016	9:51 AM	120.12	120.13	120.1	120.12	1400
12/23/2016	9:52 AM	120.11	120.125	120.11	120.11	5900
12/23/2016	9:53 AM	120.11	120.12	120.1	120.11	1200
12/23/2016	9:54 AM	120.14	120.15	120.1052	120.11	664767
12/23/2016	9:55 AM	120.17	120.19	120.13	120.14	182007
12/23/2016	9:56 AM	120.2161	120.24	120.17	120.17	54005
12/23/2016	9:57 AM	120.155	120.225	120.15	120.22	34305
12/23/2016	9:58 AM	120.15	120.165	120.1405	120.16	6946
12/23/2016	9:59 AM	120.17	120.1773	120.15	120.15	12425
12/23/2016	10:00 AM	120.13	120.16	120.13	120.16	4802
12/23/2016	10:01 AM	120.14	120.16	120.14	120.14	14005
12/23/2016	10:02 AM	120.14	120.14	120.111	120.13	24931
12/23/2016	10:03 AM	120.21	120.23	120.14	120.1416	21033
12/23/2016	10:04 AM	120.17	120.2	120.17	120.2	19510
12/23/2016	10:05 AM	120.17	120.19	120.15	120.1645	61848
12/23/2016	10:06 AM	120.185	120.2	120.1639	120.18	33558
12/23/2016	10:07 AM	120.15	120.21	120.135	120.19	53819
12/23/2016	10:08 AM	120.13	120.1399	120.113	120.13	4545
12/23/2016	10:09 AM	120.14	120.17	120.121	120.14	16344
12/23/2016	10:10 AM	120.11	120.14	120.11	120.1395	6074
12/23/2016	10:11 AM	120.13	120.13	120.12	120.12	19829
12/23/2016	10:12 AM	120.07	120.125	120.07	120.125	43624
12/23/2016	10:13 AM	120.12	120.12	120.06	120.0735	36523
12/23/2016	10:14 AM	120.08	120.115	120.08	120.113	43440
12/23/2016	10:15 AM	120.06	120.09	120.06	120.09	16103
12/23/2016	10:16 AM	120.079	120.08	120.07	120.07	11336
12/23/2016	10:17 AM	120.11	120.11	120.07	120.07	37002
12/23/2016	10:18 AM	120.11	120.13	120.1045	120.1045	46119
12/23/2016	10:19 AM	120.1	120.12	120.1	120.11	48692
12/23/2016	10:20 AM	120.09	120.09	120.08	120.09	35540
12/23/2016	10:21 AM	120.08	120.1	120.07	120.09	39826
12/23/2016	10:22 AM	120.06	120.085	120.06	120.08	44553
12/23/2016	10:23 AM	120.0767	120.0767	120.05	120.061	18468
12/23/2016	10:24 AM	120.06	120.07	120.05	120.07	33293
12/23/2016	10:25 AM	120.07	120.0757	120.06	120.0627	29201
12/23/2016	10:26 AM	120.03	120.07	120.02	120.07	70463
12/23/2016	10:27 AM	120.045	120.0581	120.03	120.035	21750
12/23/2016	10:28 AM	120.07	120.0773	120.0561	120.0561	56100
12/23/2016	10:29 AM	120.04	120.06	120.03	120.06	64816
12/23/2016	10:30 AM	120.0103	120.049	120.01	120.045	95215
12/23/2016	10:31 AM	120.0345	120.045	120.01	120.01	15416
12/23/2016	10:32 AM	120.07	120.07	120.04	120.04	25141
12/23/2016	10:33 AM	120.04	120.07	120.03	120.07	61246
12/23/2016	10:34 AM	120.02	120.0495	120.02	120.04	31746
12/23/2016	10:35 AM	120.05	120.05	120.01	120.025	27675
12/23/2016	10:36 AM	120.06	120.0757	120.04	120.04	75970
12/23/2016	10:37 AM	120.06	120.06	120.0433	120.0565	14402
12/23/2016	10:38 AM	120.035	120.065	120.035	120.055	40420
12/23/2016	10:39 AM	120.03	120.04	120.02	120.03	17014
12/23/2016	10:40 AM	120.025	120.03	120.01	120.03	41087
12/23/2016	10:41 AM	120.035	120.0399	120.02	120.0205	8085
12/23/2016	10:42 AM	120.015	120.04	120.01	120.04	2431
12/23/2016	10:43 AM	119.985	120.01	119.985	120.01	7100
12/23/2016	10:44 AM	119.98	119.98	119.965	119.98	9103
12/23/2016	10:45 AM	119.97	119.97	119.96	119.97	19194
12/23/2016	10:46 AM	120.01	120.01	119.979	119.979	5440
12/23/2016	10:47 AM	120.01	120.01	120	120.01	3953
12/23/2016	10:48 AM	120	120.01	120	120	2323
12/23/2016	10:49 AM	119.99	120.02	119.99	120.01	42573
12/23/2016	10:50 AM	120.0058	120.01	119.99	120	4606
12/23/2016	10:51 AM	120	120.015	119.99	120.003	14830
12/23/2016	10:52 AM	119.98	120	119.975	119.9955	12500
12/23/2016	10:53 AM	119.98	119.98	119.965	119.97	9852
12/23/2016	10:54 AM	119.96	119.98	119.9443	119.98	14456
12/23/2016	10:55 AM	119.9272	119.96	119.92	119.9565	31847
12/23/2016	10:56 AM	119.92	119.925	119.9018	119.92	7364
12/23/2016	10:57 AM	119.915	119.92	119.91	119.92	8100
12/23/2016	10:58 AM	119.94	119.95	119.91	119.915	8198
12/23/2016	10:59 AM	119.935	119.9431	119.92	119.94	8718
12/23/2016	11:00 AM	119.945	119.945	119.93	119.935	33087
12/23/2016	11:01 AM	119.92	119.945	119.92	119.94	36041
12/23/2016	11:02 AM	119.92	119.9424	119.92	119.92	4094
12/23/2016	11:03 AM	119.925	119.95	119.92	119.93	8047
12/23/2016	11:04 AM	119.945	119.95	119.92	119.93	6781
12/23/2016	11:05 AM	119.98	119.98	119.95	119.95	45330
12/23/2016	11:06 AM	119.94	119.98	119.93	119.975	12049
12/23/2016	11:07 AM	119.931	119.95	119.93	119.94	5620
12/23/2016	11:08 AM	119.91	119.93	119.89	119.93	24093
12/23/2016	11:09 AM	119.93	119.94	119.9	119.9075	75288
12/23/2016	11:10 AM	119.945	119.945	119.93	119.94	5461
12/23/2016	11:11 AM	119.98	119.98	119.94	119.949	4011
12/23/2016	11:12 AM	119.97	119.995	119.97	119.98	11170
12/23/2016	11:13 AM	119.96	119.96	119.94	119.96	4700
12/23/2016	11:14 AM	119.925	119.96	119.925	119.9527	5918
12/23/2016	11:15 AM	119.9032	119.94	119.9	119.931	4738
12/23/2016	11:16 AM	119.92	119.92	119.9	119.91	12431
12/23/2016	11:17 AM	119.9066	119.92	119.9	119.92	16541
12/23/2016	11:18 AM	119.899	119.9071	119.88	119.905	32225
12/23/2016	11:19 AM	119.8799	119.8999	119.87	119.89	4274
12/23/2016	11:20 AM	119.83	119.88	119.8218	119.8736	18933
12/23/2016	11:21 AM	119.84	119.85	119.81	119.83	34885
12/23/2016	11:22 AM	119.86	119.865	119.8469	119.85	5323
12/23/2016	11:23 AM	119.85	119.89	119.85	119.861	6991
12/23/2016	11:24 AM	119.85	119.86	119.8435	119.86	21712
12/23/2016	11:25 AM	119.85	119.86	119.85	119.85	2350
12/23/2016	11:26 AM	119.89	119.89	119.84	119.84	12727
12/23/2016	11:27 AM	119.9001	119.91	119.89	119.89	8647
12/23/2016	11:28 AM	119.92	119.92	119.91	119.91	1150
12/23/2016	11:29 AM	119.89	119.92	119.89	119.92	8376
12/23/2016	11:30 AM	119.9	119.905	119.8897	119.89	5430
12/23/2016	11:31 AM	119.9199	119.92	119.885	119.8919	30402
12/23/2016	11:32 AM	119.91	119.92	119.91	119.92	6440
12/23/2016	11:33 AM	119.8967	119.91	119.89	119.9098	6894
12/23/2016	11:34 AM	119.87	119.8943	119.87	119.89	3939
12/23/2016	11:35 AM	119.9	119.901	119.87	119.87	3059
12/23/2016	11:36 AM	119.91	119.92	119.9	119.9	2819
12/23/2016	11:37 AM	119.9136	119.92	119.9	119.9031	10433
12/23/2016	11:38 AM	119.89	119.91	119.89	119.91	3086
12/23/2016	11:39 AM	119.899	119.905	119.89	119.89	2651
12/23/2016	11:40 AM	119.88	119.895	119.875	119.895	3120
12/23/2016	11:41 AM	119.851	119.8733	119.85	119.8733	4581
12/23/2016	11:42 AM	119.88	119.88	119.86	119.86	4622
12/23/2016	11:43 AM	119.87	119.89	119.87	119.88	2190
12/23/2016	11:44 AM	119.8639	119.87	119.86	119.8601	4268
12/23/2016	11:45 AM	119.86	119.87	119.8505	119.87	3099
12/23/2016	11:46 AM	119.855	119.87	119.85	119.86	5437
12/23/2016	11:47 AM	119.87	119.87	119.85	119.855	2544
12/23/2016	11:48 AM	119.8835	119.89	119.861	119.865	6099
12/23/2016	11:49 AM	119.8965	119.8965	119.88	119.8857	4449
12/23/2016	11:50 AM	119.9034	119.92	119.895	119.8999	6644
12/23/2016	11:51 AM	119.91	119.915	119.905	119.91	4104
12/23/2016	11:52 AM	119.95	119.95	119.915	119.92	17330
12/23/2016	11:53 AM	119.95	119.96	119.94	119.95	6879
12/23/2016	11:54 AM	119.9465	119.96	119.94	119.9557	2760
12/23/2016	11:55 AM	119.93	119.945	119.93	119.94	2288
12/23/2016	11:56 AM	119.96	119.96	119.94	119.94	1705
12/23/2016	11:57 AM	119.9523	119.97	119.9505	119.9505	8079
12/23/2016	11:58 AM	119.97	119.97	119.95	119.95	62394
12/23/2016	11:59 AM	119.96	119.9665	119.94	119.96	32220
12/23/2016	12:00 PM	119.955	119.96	119.95	119.955	11780
12/23/2016	12:01 PM	119.975	119.975	119.96	119.96	9366
12/23/2016	12:02 PM	119.99	120	119.98	119.98	4834
12/23/2016	12:03 PM	119.99	119.9966	119.9874	119.9874	5311
12/23/2016	12:04 PM	120.01	120.01	119.99	119.99	6918
12/23/2016	12:05 PM	119.98	120.01	119.98	120.0098	3696
12/23/2016	12:06 PM	119.99	119.99	119.98	119.98	16698
12/23/2016	12:07 PM	119.99	120	119.9834	119.99	23874
12/23/2016	12:08 PM	119.975	119.99	119.97	119.98	2585
12/23/2016	12:09 PM	119.99	119.995	119.9718	119.972	4297
12/23/2016	12:10 PM	119.98	120	119.98	119.995	7980
12/23/2016	12:11 PM	119.97	119.9881	119.96	119.98	13805
12/23/2016	12:12 PM	120.0044	120.0282	119.97	119.97	30324
12/23/2016	12:13 PM	120	120.01	119.991	120.0013	6770
12/23/2016	12:14 PM	119.995	120.0141	119.99	119.99	6246
12/23/2016	12:15 PM	120.02	120.02	119.995	120	2100
12/23/2016	12:16 PM	120.04	120.04	120.03	120.03	1923
12/23/2016	12:17 PM	120.02	120.03	120.02	120.03	5100
12/23/2016	12:18 PM	120.03	120.03	120.015	120.02	6563
12/23/2016	12:19 PM	120.021	120.03	120.02	120.025	4379
12/23/2016	12:20 PM	120.022	120.03	120.02	120.0264	1864
12/23/2016	12:21 PM	120.03	120.04	120.0241	120.031	2860
12/23/2016	12:22 PM	120.0499	120.0499	120.03	120.03	4544
12/23/2016	12:23 PM	120.04	120.05	120.03	120.05	3386
12/23/2016	12:24 PM	120.0532	120.0557	120.0439	120.0439	6704
12/23/2016	12:25 PM	120.06	120.0657	120.05	120.06	7001
12/23/2016	12:26 PM	120.0644	120.07	120.06	120.0601	3200
12/23/2016	12:27 PM	120.07	120.0768	120.06	120.07	2700
12/23/2016	12:28 PM	120.06	120.0969	120.06	120.08	10866
12/23/2016	12:29 PM	120.07	120.08	120.07	120.0766	3152
12/23/2016	12:30 PM	120.07	120.08	120.07	120.0768	500
12/23/2016	12:31 PM	120.07	120.0756	120.06	120.0756	3938
12/23/2016	12:32 PM	120.06	120.08	120.06	120.08	5873
12/23/2016	12:33 PM	120.08	120.08	120.0659	120.07	12839
12/23/2016	12:34 PM	120.0825	120.09	120.08	120.08	39547
12/23/2016	12:35 PM	120.08	120.09	120.0772	120.08	18030
12/23/2016	12:36 PM	120.0933	120.1	120.085	120.085	6752
12/23/2016	12:37 PM	120.07	120.091	120.07	120.09	7408
12/23/2016	12:38 PM	120.0738	120.081	120.07	120.07	2490
12/23/2016	12:39 PM	120.0768	120.09	120.0748	120.08	8066
12/23/2016	12:40 PM	120.0415	120.07	120.04	120.07	19408
12/23/2016	12:41 PM	120.05	120.06	120.04	120.06	5407
12/23/2016	12:42 PM	120.04	120.06	120.04	120.0577	2939
12/23/2016	12:43 PM	120.06	120.06	120.045	120.049	10677
12/23/2016	12:44 PM	120.06	120.06	120.0541	120.055	4326
12/23/2016	12:45 PM	120.06	120.06	120.0543	120.06	2410
12/23/2016	12:46 PM	120.06	120.06	120.05	120.06	8108
12/23/2016	12:47 PM	120.06	120.06	120.05	120.06	3960
12/23/2016	12:48 PM	120.06	120.07	120.0559	120.0559	4473
12/23/2016	12:49 PM	120.055	120.06	120.05	120.06	1216
12/23/2016	12:50 PM	120.03	120.05	120.03	120.05	4600
12/23/2016	12:51 PM	120.02	120.03	120.015	120.02	9989
12/23/2016	12:52 PM	120.03	120.03	120.02	120.02	1500
12/23/2016	12:53 PM	120.03	120.04	120.02	120.03	3500
12/23/2016	12:54 PM	120.03	120.03	120.02	120.025	3394
12/23/2016	12:55 PM	120.02	120.03	120.02	120.025	4591
12/23/2016	12:56 PM	120.01	120.02	120.01	120.02	2347
12/23/2016	12:57 PM	120	120.02	120	120.01	2898
12/23/2016	12:58 PM	120	120.01	120	120	2142
12/23/2016	12:59 PM	120	120.015	120	120.005	3402
12/23/2016	1:00 PM	120	120	119.99	120	5379
12/23/2016	1:01 PM	120.01	120.01	120	120	5250
12/23/2016	1:02 PM	120.04	120.05	120.01	120.015	9375
12/23/2016	1:03 PM	120.04	120.05	120.04	120.05	6771
12/23/2016	1:04 PM	120.055	120.06	120.04	120.045	3119
12/23/2016	1:05 PM	120.06	120.06	120.0441	120.055	21961
12/23/2016	1:06 PM	120.06	120.07	120.05	120.06	45200
12/23/2016	1:07 PM	120.0601	120.07	120.06	120.0694	8095
12/23/2016	1:08 PM	120.066	120.07	120.05	120.06	5334
12/23/2016	1:09 PM	120.075	120.075	120.06	120.07	3881
12/23/2016	1:10 PM	120.08	120.08	120.07	120.07	3872
12/23/2016	1:11 PM	120.1	120.1	120.075	120.08	5179
12/23/2016	1:12 PM	120.07	120.0931	120.07	120.09	9168
12/23/2016	1:13 PM	120.041	120.07	120.04	120.06	2100
12/23/2016	1:14 PM	120.03	120.04	120.03	120.04	2619
12/23/2016	1:15 PM	120.05	120.05	120.04	120.04	6760
12/23/2016	1:16 PM	120.0627	120.07	120.053	120.06	2321
12/23/2016	1:17 PM	120.07	120.07	120.06	120.061	7756
12/23/2016	1:18 PM	120.08	120.08	120.065	120.07	21989
12/23/2016	1:19 PM	120.0867	120.09	120.07	120.08	18407
12/23/2016	1:20 PM	120.09	120.1	120.08	120.09	24548
12/23/2016	1:21 PM	120.08	120.1	120.08	120.09	9387
12/23/2016	1:22 PM	120.095	120.095	120.07	120.0747	20345
12/23/2016	1:23 PM	120.09	120.0907	120.08	120.0907	1218
12/23/2016	1:24 PM	120.0765	120.0865	120.07	120.085	2400
12/23/2016	1:25 PM	120.065	120.0764	120.06	120.0764	2700
12/23/2016	1:26 PM	120.06	120.07	120.05	120.06	5499
12/23/2016	1:27 PM	120.05	120.0667	120.04	120.06	9585
12/23/2016	1:28 PM	120.04	120.05	120.04	120.0442	1400
12/23/2016	1:29 PM	120.06	120.06	120.045	120.05	6896
12/23/2016	1:30 PM	120.07	120.07	120.06	120.06	19117
12/23/2016	1:31 PM	120.059	120.069	120.05	120.06	8254
12/23/2016	1:32 PM	120.07	120.07	120.06	120.06	2662
12/23/2016	1:33 PM	120.065	120.085	120.065	120.085	4384
12/23/2016	1:34 PM	120.07	120.07	120.0547	120.06	1605
12/23/2016	1:35 PM	120.065	120.065	120.06	120.06	1000
12/23/2016	1:36 PM	120.04	120.07	120.04	120.06	7347
12/23/2016	1:37 PM	120.07	120.07	120.04	120.0401	5808
12/23/2016	1:38 PM	120.06	120.07	120.06	120.07	900
12/23/2016	1:39 PM	120.065	120.065	120.0539	120.06	884
12/23/2016	1:40 PM	120.07	120.07	120.07	120.07	1004
12/23/2016	1:41 PM	120.08	120.08	120.07	120.07	7065
12/23/2016	1:42 PM	120.06	120.09	120.06	120.08	9294
12/23/2016	1:43 PM	120.07	120.07	120.0606	120.061	6050
12/23/2016	1:44 PM	120.06	120.07	120.06	120.07	3471
12/23/2016	1:45 PM	120.06	120.06	120.04	120.06	4980
12/23/2016	1:46 PM	120.03	120.05	120.03	120.05	5312
12/23/2016	1:47 PM	120.0466	120.0466	120.03	120.035	3400
12/23/2016	1:48 PM	120.03	120.04	120.03	120.04	8495
12/23/2016	1:49 PM	120.03	120.04	120.0201	120.03	3506
12/23/2016	1:50 PM	120.03	120.0369	120.03	120.03	4914
12/23/2016	1:51 PM	120.0124	120.03	120.01	120.03	4744
12/23/2016	1:52 PM	120.025	120.03	120.0144	120.0144	8097
12/23/2016	1:53 PM	120.04	120.045	120.03	120.03	1400
12/23/2016	1:54 PM	120.0406	120.045	120.04	120.04	1507
12/23/2016	1:55 PM	120.03	120.05	120.03	120.04	4415
12/23/2016	1:56 PM	120.039	120.04	120.03	120.03	3300
12/23/2016	1:57 PM	120.05	120.05	120.031	120.031	7298
12/23/2016	1:58 PM	120.05	120.05	120.04	120.04	2300
12/23/2016	1:59 PM	120.045	120.055	120.04	120.05	12248
12/23/2016	2:00 PM	120.04	120.05	120.02	120.05	28000
12/23/2016	2:01 PM	120.0241	120.03	120.01	120.029	2965
12/23/2016	2:02 PM	120.04	120.04	120.0201	120.021	6725
12/23/2016	2:03 PM	120.045	120.05	120.039	120.04	4340
12/23/2016	2:04 PM	120.05	120.05	120.04	120.045	1010
12/23/2016	2:05 PM	120.05	120.0566	120.05	120.05	3104
12/23/2016	2:06 PM	120.06	120.06	120.05	120.05	1942
12/23/2016	2:07 PM	120.0501	120.0642	120.05	120.05	9654
12/23/2016	2:08 PM	120.07	120.07	120.05	120.05	1310
12/23/2016	2:09 PM	120.0614	120.07	120.06	120.07	1486
12/23/2016	2:10 PM	120.08	120.08	120.07	120.07	8033
12/23/2016	2:11 PM	120.08	120.08	120.0743	120.08	1202
12/23/2016	2:12 PM	120.07	120.08	120.07	120.08	28582
12/23/2016	2:13 PM	120.08	120.08	120.055	120.06	7737
12/23/2016	2:14 PM	120.07	120.079	120.0659	120.075	6714
12/23/2016	2:15 PM	120.0799	120.0799	120.07	120.07	9858
12/23/2016	2:16 PM	120.09	120.0997	120.07	120.075	34969
12/23/2016	2:17 PM	120.095	120.1	120.0747	120.09	8612
12/23/2016	2:18 PM	120.1	120.1	120.09	120.1	7183
12/23/2016	2:19 PM	120.095	120.1	120.09	120.0951	1560
12/23/2016	2:20 PM	120.1	120.1099	120.1	120.1	7329
12/23/2016	2:21 PM	120.09	120.11	120.09	120.1	2150
12/23/2016	2:22 PM	120.1	120.1	120.09	120.1	1900
12/23/2016	2:23 PM	120.0936	120.105	120.0936	120.1	5403
12/23/2016	2:24 PM	120.08	120.1001	120.08	120.1001	4349
12/23/2016	2:25 PM	120.0832	120.09	120.08	120.08	7700
12/23/2016	2:26 PM	120.0668	120.085	120.065	120.0849	2803
12/23/2016	2:27 PM	120.065	120.0765	120.06	120.065	5799
12/23/2016	2:28 PM	120.06	120.07	120.0575	120.065	13266
12/23/2016	2:29 PM	120.07	120.071	120.06	120.065	5232
12/23/2016	2:30 PM	120.0658	120.08	120.0658	120.08	595
12/23/2016	2:31 PM	120.065	120.07	120.06	120.06	2500
12/23/2016	2:32 PM	120.07	120.08	120.0699	120.07	2130
12/23/2016	2:33 PM	120.08	120.08	120.07	120.07	4299
12/23/2016	2:34 PM	120.075	120.08	120.07	120.0764	4899
12/23/2016	2:35 PM	120.07	120.08	120.07	120.075	6096
12/23/2016	2:36 PM	120.08	120.08	120.071	120.0759	1943
12/23/2016	2:37 PM	120.0467	120.08	120.042	120.0733	6920
12/23/2016	2:38 PM	120.05	120.065	120.0436	120.05	3105
12/23/2016	2:39 PM	120.05	120.06	120.05	120.06	2300
12/23/2016	2:40 PM	120.0641	120.07	120.0525	120.055	4438
12/23/2016	2:41 PM	120.0741	120.0741	120.06	120.07	700
12/23/2016	2:42 PM	120.06	120.075	120.06	120.07	3500
12/23/2016	2:43 PM	120.06	120.065	120.06	120.06	8317
12/23/2016	2:44 PM	120.059	120.0601	120.0583	120.0583	3688
12/23/2016	2:45 PM	120.059	120.06	120.05	120.05	1550
12/23/2016	2:46 PM	120.07	120.07	120.0523	120.0523	1535
12/23/2016	2:47 PM	120.06	120.08	120.06	120.08	6104
12/23/2016	2:48 PM	120.08	120.08	120.065	120.065	714
12/23/2016	2:49 PM	120.07	120.08	120.07	120.079	4388
12/23/2016	2:50 PM	120.05	120.072	120.05	120.072	59544
12/23/2016	2:51 PM	120.04	120.06	120.04	120.05	32736
12/23/2016	2:52 PM	120.05	120.05	120.03	120.04	2986
12/23/2016	2:53 PM	120.036	120.04	120.03	120.04	4442
12/23/2016	2:54 PM	120.035	120.04	120.03	120.03	2919
12/23/2016	2:55 PM	120.04	120.0437	120.0399	120.04	4296
12/23/2016	2:56 PM	120.06	120.06	120.0399	120.0399	3024
12/23/2016	2:57 PM	120.0501	120.065	120.0501	120.06	6768
12/23/2016	2:58 PM	120.07	120.07	120.0558	120.06	13880
12/23/2016	2:59 PM	120.07	120.07	120.0601	120.07	1194
12/23/2016	3:00 PM	120.07	120.0701	120.06	120.07	12214
12/23/2016	3:01 PM	120.08	120.08	120.0701	120.08	1975
12/23/2016	3:02 PM	120.08	120.08	120.0741	120.075	2112
12/23/2016	3:03 PM	120.08	120.09	120.0701	120.08	13161
12/23/2016	3:04 PM	120.08	120.09	120.08	120.09	13944
12/23/2016	3:05 PM	120.0758	120.0865	120.071	120.0768	1608
12/23/2016	3:06 PM	120.08	120.08	120.07	120.08	3174
12/23/2016	3:07 PM	120.0741	120.09	120.07	120.075	3980
12/23/2016	3:08 PM	120.07	120.08	120.0662	120.08	3308
12/23/2016	3:09 PM	120.065	120.07	120.06	120.07	1300
12/23/2016	3:10 PM	120.0647	120.0699	120.055	120.06	10011
12/23/2016	3:11 PM	120.07	120.07	120.055	120.06	7200
12/23/2016	3:12 PM	120.08	120.08	120.07	120.07	3692
12/23/2016	3:13 PM	120.085	120.085	120.07	120.075	6843
12/23/2016	3:14 PM	120.08	120.085	120.07	120.085	6020
12/23/2016	3:15 PM	120.08	120.08	120.07	120.075	3684
12/23/2016	3:16 PM	120.09	120.09	120.07	120.07	6084
12/23/2016	3:17 PM	120.1	120.1	120.08	120.085	37261
12/23/2016	3:18 PM	120.11	120.11	120.095	120.095	4405
12/23/2016	3:19 PM	120.1	120.11	120.095	120.11	5755
12/23/2016	3:20 PM	120.105	120.11	120.1	120.109	13387
12/23/2016	3:21 PM	120.12	120.12	120.1	120.11	31780
12/23/2016	3:22 PM	120.1174	120.13	120.11	120.12	20904
12/23/2016	3:23 PM	120.117	120.12	120.11	120.11	5723
12/23/2016	3:24 PM	120.1133	120.12	120.11	120.11	14615
12/23/2016	3:25 PM	120.13	120.14	120.12	120.12	10189
12/23/2016	3:26 PM	120.13	120.14	120.13	120.14	13015
12/23/2016	3:27 PM	120.125	120.135	120.125	120.1267	4353
12/23/2016	3:28 PM	120.12	120.13	120.1158	120.13	2386
12/23/2016	3:29 PM	120.0942	120.115	120.09	120.11	15952
12/23/2016	3:30 PM	120.1	120.105	120.09	120.1	12743
12/23/2016	3:31 PM	120.105	120.11	120.09	120.09	22699
12/23/2016	3:32 PM	120.09	120.1	120.09	120.1	5930
12/23/2016	3:33 PM	120.11	120.11	120.09	120.09	2300
12/23/2016	3:34 PM	120.09	120.105	120.09	120.105	7248
12/23/2016	3:35 PM	120.1	120.1	120.09	120.09	2148
12/23/2016	3:36 PM	120.09	120.1	120.09	120.09	6073
12/23/2016	3:37 PM	120.1	120.1	120.09	120.095	15199
12/23/2016	3:38 PM	120.1	120.1	120.08	120.095	23812
12/23/2016	3:39 PM	120.1	120.109	120.09	120.09	3023
12/23/2016	3:40 PM	120.085	120.105	120.08	120.105	15116
12/23/2016	3:41 PM	120.0901	120.1	120.0801	120.09	5354
12/23/2016	3:42 PM	120.11	120.11	120.095	120.095	7236
12/23/2016	3:43 PM	120.145	120.15	120.105	120.105	23073
12/23/2016	3:44 PM	120.165	120.1665	120.149	120.15	20039
12/23/2016	3:45 PM	120.16	120.19	120.16	120.17	46489
12/23/2016	3:46 PM	120.14	120.1659	120.12	120.16	110177
12/23/2016	3:47 PM	120.13	120.15	120.12	120.14	28266
12/23/2016	3:48 PM	120.121	120.135	120.12	120.13	33558
12/23/2016	3:49 PM	120.135	120.135	120.12	120.1233	14560
12/23/2016	3:50 PM	120.15	120.15	120.12	120.135	69528
12/23/2016	3:51 PM	120.1616	120.18	120.15	120.15	46920
12/23/2016	3:52 PM	120.185	120.185	120.16	120.165	17312
12/23/2016	3:53 PM	120.19	120.19	120.17	120.18	30858
12/23/2016	3:54 PM	120.18	120.19	120.17	120.19	37737
12/23/2016	3:55 PM	120.19	120.2	120.17	120.175	40662
12/23/2016	3:56 PM	120.22	120.22	120.18	120.19	61364
12/23/2016	3:57 PM	120.215	120.22	120.2	120.22	19188
12/23/2016	3:58 PM	120.205	120.23	120.2	120.21	50885
12/23/2016	3:59 PM	120.2101	120.22	120.19	120.205	80832
12/23/2016	4:00 PM	120.2	120.25	120.2	120.22	308412
12/27/2016	9:31 AM	120.43	120.47	120.41	120.45	127874
12/27/2016	9:32 AM	120.46	120.47	120.41	120.42	58651
12/27/2016	9:33 AM	120.5	120.52	120.4607	120.4607	171253
12/27/2016	9:34 AM	120.54	120.54	120.49	120.51	55198
12/27/2016	9:35 AM	120.5656	120.57	120.53	120.53	58712
12/27/2016	9:36 AM	120.6295	120.63	120.56	120.56	61023
12/27/2016	9:37 AM	120.64	120.66	120.64	120.64	48394
12/27/2016	9:38 AM	120.67	120.68	120.64	120.65	94800
12/27/2016	9:39 AM	120.7	120.7295	120.669	120.669	32423
12/27/2016	9:40 AM	120.72	120.72	120.7	120.705	51868
12/27/2016	9:41 AM	120.7983	120.8	120.719	120.719	79653
12/27/2016	9:42 AM	120.79	120.8	120.78	120.79	39612
12/27/2016	9:43 AM	120.81	120.81	120.79	120.79	28919
12/27/2016	9:44 AM	120.83	120.83	120.81	120.81	67423
12/27/2016	9:45 AM	120.82	120.84	120.81	120.822	47486
12/27/2016	9:46 AM	121.04	121.05	120.8201	120.83	269444
12/27/2016	9:47 AM	121.1	121.11	121.03	121.03	174670
12/27/2016	9:48 AM	121.33	121.33	121.1	121.1	168113
12/27/2016	9:49 AM	121.43	121.5	121.33	121.33	575603
12/27/2016	9:50 AM	121.4	121.46	121.33	121.43	412606
12/27/2016	9:51 AM	121.445	121.445	121.38	121.41	248215
12/27/2016	9:52 AM	121.44	121.44	121.42	121.44	120426
12/27/2016	9:53 AM	121.43	121.461	121.34	121.45	218189
12/27/2016	9:54 AM	121.3408	121.45	121.34	121.43	137967
12/27/2016	9:55 AM	121.4139	121.45	121.35	121.35	265705
12/27/2016	9:56 AM	121.4	121.5095	121.4	121.41	306002
12/27/2016	9:57 AM	121.44	121.44	121.4	121.4	77907
12/27/2016	9:58 AM	121.4199	121.45	121.41	121.44	74681
12/27/2016	9:59 AM	121.41	121.43	121.4045	121.42	53664
12/27/2016	10:00 AM	121.41	121.42	121.4	121.4101	71150
12/27/2016	10:01 AM	121.43	121.44	121.4	121.41	134456
12/27/2016	10:02 AM	121.48	121.49	121.43	121.435	127787
12/27/2016	10:03 AM	121.44	121.52	121.43	121.489	151961
12/27/2016	10:04 AM	121.43	121.45	121.43	121.44	58192
12/27/2016	10:05 AM	121.4361	121.45	121.43	121.43	60353
12/27/2016	10:06 AM	121.45	121.46	121.435	121.435	56367
12/27/2016	10:07 AM	121.43	121.449	121.42	121.445	64857
12/27/2016	10:08 AM	121.44	121.45	121.4218	121.43	63555
12/27/2016	10:09 AM	121.47	121.48	121.41	121.4328	193315
12/27/2016	10:10 AM	121.43	121.469	121.4161	121.4675	128603
12/27/2016	10:11 AM	121.41	121.43	121.41	121.43	43069
12/27/2016	10:12 AM	121.411	121.43	121.41	121.4165	24736
12/27/2016	10:13 AM	121.38	121.42	121.38	121.41	78989
12/27/2016	10:14 AM	121.35	121.38	121.35	121.38	45150
12/27/2016	10:15 AM	121.32	121.36	121.3103	121.351	88002
12/27/2016	10:16 AM	121.33	121.34	121.33	121.33	58944
12/27/2016	10:17 AM	121.33	121.35	121.32	121.34	38214
12/27/2016	10:18 AM	121.33	121.35	121.33	121.33	50671
12/27/2016	10:19 AM	121.33	121.3385	121.32	121.33	67719
12/27/2016	10:20 AM	121.35	121.35	121.325	121.332	33908
12/27/2016	10:21 AM	121.3799	121.38	121.345	121.35	79171
12/27/2016	10:22 AM	121.375	121.39	121.365	121.375	131545
12/27/2016	10:23 AM	121.37	121.3899	121.365	121.375	30383
12/27/2016	10:24 AM	121.3865	121.387	121.37	121.375	12153
12/27/2016	10:25 AM	121.38	121.39	121.365	121.385	38597
12/27/2016	10:26 AM	121.3401	121.375	121.33	121.375	50399
12/27/2016	10:27 AM	121.35	121.36	121.335	121.34	14256
12/27/2016	10:28 AM	121.3557	121.36	121.345	121.355	12189
12/27/2016	10:29 AM	121.33	121.37	121.32	121.36	44823
12/27/2016	10:30 AM	121.34	121.34	121.315	121.33	19168
12/27/2016	10:31 AM	121.34	121.36	121.325	121.34	46125
12/27/2016	10:32 AM	121.34	121.35	121.329	121.335	11685
12/27/2016	10:33 AM	121.355	121.36	121.34	121.34	22769
12/27/2016	10:34 AM	121.32	121.36	121.315	121.36	31196
12/27/2016	10:35 AM	121.33	121.34	121.3	121.32	52204
12/27/2016	10:36 AM	121.349	121.35	121.32	121.33	25147
12/27/2016	10:37 AM	121.33	121.35	121.3299	121.342	17297
12/27/2016	10:38 AM	121.32	121.33	121.3101	121.33	3500
12/27/2016	10:39 AM	121.33	121.33	121.32	121.32	6200
12/27/2016	10:40 AM	121.33	121.35	121.32	121.32	15202
12/27/2016	10:41 AM	121.28	121.33	121.28	121.33	15473
12/27/2016	10:42 AM	121.3	121.3	121.27	121.29	17596
12/27/2016	10:43 AM	121.28	121.3	121.28	121.3	4730
12/27/2016	10:44 AM	121.28	121.29	121.27	121.28	7883
12/27/2016	10:45 AM	121.2601	121.28	121.25	121.28	19958
12/27/2016	10:46 AM	121.245	121.265	121.24	121.26	21590
12/27/2016	10:47 AM	121.27	121.27	121.25	121.25	85273
12/27/2016	10:48 AM	121.265	121.27	121.255	121.2661	18221
12/27/2016	10:49 AM	121.3	121.31	121.265	121.27	25174
12/27/2016	10:50 AM	121.28	121.3	121.265	121.3	11421
12/27/2016	10:51 AM	121.31	121.31	121.27	121.29	16200
12/27/2016	10:52 AM	121.32	121.32	121.31	121.32	9550
12/27/2016	10:53 AM	121.3039	121.32	121.3039	121.311	7540
12/27/2016	10:54 AM	121.31	121.31	121.3	121.31	4277
12/27/2016	10:55 AM	121.32	121.33	121.31	121.315	8905
12/27/2016	10:56 AM	121.31	121.32	121.3	121.32	1522
12/27/2016	10:57 AM	121.298	121.31	121.29	121.31	7444
12/27/2016	10:58 AM	121.29	121.3	121.29	121.29	4018
12/27/2016	10:59 AM	121.3	121.3	121.28	121.29	19578
12/27/2016	11:00 AM	121.285	121.29	121.28	121.29	11061
12/27/2016	11:01 AM	121.305	121.32	121.28	121.29	31392
12/27/2016	11:02 AM	121.325	121.33	121.3038	121.305	21754
12/27/2016	11:03 AM	121.31	121.33	121.3053	121.32	16262
12/27/2016	11:04 AM	121.3	121.31	121.29	121.3034	7199
12/27/2016	11:05 AM	121.315	121.32	121.3	121.3025	32551
12/27/2016	11:06 AM	121.266	121.31	121.2465	121.31	20457
12/27/2016	11:07 AM	121.26	121.27	121.25	121.265	16823
12/27/2016	11:08 AM	121.2799	121.2799	121.25	121.26	55088
12/27/2016	11:09 AM	121.29	121.3	121.27	121.275	54006
12/27/2016	11:10 AM	121.25	121.28	121.2401	121.28	36078
12/27/2016	11:11 AM	121.245	121.25	121.24	121.25	9427
12/27/2016	11:12 AM	121.2665	121.2665	121.24	121.241	8732
12/27/2016	11:13 AM	121.245	121.2668	121.245	121.2668	20788
12/27/2016	11:14 AM	121.195	121.24	121.19	121.24	64135
12/27/2016	11:15 AM	121.21	121.21	121.195	121.195	9870
12/27/2016	11:16 AM	121.2	121.21	121.19	121.2	8792
12/27/2016	11:17 AM	121.21	121.215	121.2	121.2	6466
12/27/2016	11:18 AM	121.195	121.22	121.19	121.22	15404
12/27/2016	11:19 AM	121.22	121.22	121.191	121.195	112917
12/27/2016	11:20 AM	121.2	121.21	121.2	121.21	5296
12/27/2016	11:21 AM	121.18	121.2	121.18	121.19	7860
12/27/2016	11:22 AM	121.18	121.2	121.18	121.2	5581
12/27/2016	11:23 AM	121.19	121.2	121.17	121.17	11764
12/27/2016	11:24 AM	121.19	121.2	121.19	121.19	2269
12/27/2016	11:25 AM	121.2	121.21	121.193	121.2	6714
12/27/2016	11:26 AM	121.21	121.21	121.19	121.2	5811
12/27/2016	11:27 AM	121.2	121.2143	121.2	121.2143	22092
12/27/2016	11:28 AM	121.22	121.22	121.201	121.205	13275
12/27/2016	11:29 AM	121.22	121.23	121.21	121.21	27970
12/27/2016	11:30 AM	121.21	121.215	121.19	121.2124	25930
12/27/2016	11:31 AM	121.23	121.23	121.2061	121.2072	26449
12/27/2016	11:32 AM	121.249	121.25	121.22	121.22	29172
12/27/2016	11:33 AM	121.255	121.27	121.25	121.25	37575
12/27/2016	11:34 AM	121.2338	121.2585	121.2338	121.255	48105
12/27/2016	11:35 AM	121.245	121.25	121.23	121.2333	30878
12/27/2016	11:36 AM	121.24	121.25	121.235	121.245	5425
12/27/2016	11:37 AM	121.235	121.24	121.23	121.2338	9771
12/27/2016	11:38 AM	121.227	121.235	121.22	121.23	4129
12/27/2016	11:39 AM	121.21	121.23	121.208	121.225	26457
12/27/2016	11:40 AM	121.19	121.21	121.1844	121.21	20107
12/27/2016	11:41 AM	121.185	121.191	121.18	121.1843	54546
12/27/2016	11:42 AM	121.18	121.185	121.17	121.18	20294
12/27/2016	11:43 AM	121.19	121.19	121.17	121.17	7334
12/27/2016	11:44 AM	121.175	121.19	121.164	121.185	61044
12/27/2016	11:45 AM	121.18	121.18	121.17	121.1761	5579
12/27/2016	11:46 AM	121.19	121.19	121.18	121.18	7283
12/27/2016	11:47 AM	121.165	121.1899	121.165	121.1899	28778
12/27/2016	11:48 AM	121.16	121.17	121.16	121.17	8551
12/27/2016	11:49 AM	121.175	121.175	121.13	121.16	28922
12/27/2016	11:50 AM	121.15	121.18	121.15	121.176	20208
12/27/2016	11:51 AM	121.135	121.157	121.135	121.155	29011
12/27/2016	11:52 AM	121.11	121.14	121.11	121.14	28937
12/27/2016	11:53 AM	121.106	121.11	121.1	121.11	24127
12/27/2016	11:54 AM	121.04	121.106	121.025	121.104	84140
12/27/2016	11:55 AM	121.0363	121.04	121.0201	121.0292	20825
12/27/2016	11:56 AM	121.0099	121.0247	121	121.0247	77289
12/27/2016	11:57 AM	121.01	121.025	121.005	121.005	21944
12/27/2016	11:58 AM	121.04	121.05	121	121.008	29965
12/27/2016	11:59 AM	121.04	121.05	121.025	121.044	9704
12/27/2016	12:00 PM	121.03	121.049	121.03	121.04	16395
12/27/2016	12:01 PM	121.02	121.03	121.02	121.03	5446
12/27/2016	12:02 PM	121.02	121.047	121.02	121.025	7466
12/27/2016	12:03 PM	121.02	121.025	121.02	121.02	3024
12/27/2016	12:04 PM	121.02	121.03	121.0148	121.02	13320
12/27/2016	12:05 PM	120.99	121.0261	120.99	121.02	36080
12/27/2016	12:06 PM	120.96	120.99	120.95	120.981	44165
12/27/2016	12:07 PM	120.965	120.965	120.95	120.96	14707
12/27/2016	12:08 PM	120.965	120.97	120.945	120.96	15636
12/27/2016	12:09 PM	120.99	120.99	120.96	120.965	49414
12/27/2016	12:10 PM	120.995	121	120.9818	120.99	28290
12/27/2016	12:11 PM	121	121	120.99	120.995	21691
12/27/2016	12:12 PM	121	121.0098	120.99	121	38588
12/27/2016	12:13 PM	121	121.015	121	121	60996
12/27/2016	12:14 PM	120.98	120.99	120.95	120.99	22362
12/27/2016	12:15 PM	120.98	120.99	120.97	120.99	1700
12/27/2016	12:16 PM	120.96	120.97	120.95	120.97	3197
12/27/2016	12:17 PM	120.94	120.95	120.94	120.95	2990
12/27/2016	12:18 PM	120.95	120.95	120.93	120.94	6260
12/27/2016	12:19 PM	120.97	120.97	120.96	120.96	17007
12/27/2016	12:20 PM	120.97	120.975	120.96	120.97	5169
12/27/2016	12:21 PM	120.95	120.97	120.95	120.96	4001
12/27/2016	12:22 PM	120.96	120.9756	120.955	120.955	8692
12/27/2016	12:23 PM	120.96	120.965	120.95	120.96	23256
12/27/2016	12:24 PM	120.942	120.968	120.942	120.96	32725
12/27/2016	12:25 PM	120.93	120.94	120.93	120.94	10847
12/27/2016	12:26 PM	120.945	120.945	120.93	120.93	2286
12/27/2016	12:27 PM	120.965	120.97	120.9475	120.948	14326
12/27/2016	12:28 PM	120.97	120.97	120.9646	120.965	7350
12/27/2016	12:29 PM	121	121.005	120.97	120.97	24864
12/27/2016	12:30 PM	120.9865	121	120.98	121	14169
12/27/2016	12:31 PM	120.9875	120.998	120.98	120.99	3060
12/27/2016	12:32 PM	120.98	120.9941	120.97	120.99	19427
12/27/2016	12:33 PM	120.97	120.98	120.97	120.98	7779
12/27/2016	12:34 PM	120.968	120.97	120.964	120.97	1250
12/27/2016	12:35 PM	120.97	120.97	120.965	120.97	1721
12/27/2016	12:36 PM	120.98	120.98	120.97	120.975	800
12/27/2016	12:37 PM	120.965	120.97	120.96	120.97	2344
12/27/2016	12:38 PM	120.96	120.96	120.94	120.96	24991
12/27/2016	12:39 PM	120.98	120.988	120.97	120.97	4919
12/27/2016	12:40 PM	121	121	120.98	120.985	4669
12/27/2016	12:41 PM	120.99	120.995	120.97	120.99	10263
12/27/2016	12:42 PM	120.995	121	120.985	120.99	4342
12/27/2016	12:43 PM	121.04	121.04	120.992	120.992	15467
12/27/2016	12:44 PM	121.049	121.05	121.03	121.04	14960
12/27/2016	12:45 PM	121.03	121.035	121.028	121.03	8768
12/27/2016	12:46 PM	121.031	121.04	121.021	121.021	20051
12/27/2016	12:47 PM	121.02	121.03	121.0199	121.03	6531
12/27/2016	12:48 PM	121.0161	121.025	121.01	121.02	20900
12/27/2016	12:49 PM	121.03	121.04	121.015	121.015	12500
12/27/2016	12:50 PM	121.038	121.045	121.03	121.039	16705
12/27/2016	12:51 PM	121.04	121.04	121.0301	121.04	4268
12/27/2016	12:52 PM	121.05	121.055	121.04	121.05	41214
12/27/2016	12:53 PM	121.055	121.055	121.0448	121.05	6362
12/27/2016	12:54 PM	121.05	121.0566	121.0432	121.0566	6528
12/27/2016	12:55 PM	121.045	121.059	121.045	121.05	6035
12/27/2016	12:56 PM	121.0461	121.05	121.041	121.045	3081
12/27/2016	12:57 PM	121.03	121.046	121.03	121.04	3285
12/27/2016	12:58 PM	121.0299	121.04	121.029	121.04	11925
12/27/2016	12:59 PM	121.015	121.03	121.01	121.03	7104
12/27/2016	1:00 PM	121.03	121.04	121.019	121.019	26982
12/27/2016	1:01 PM	121.02	121.035	121.02	121.035	9755
12/27/2016	1:02 PM	121.025	121.03	121.01	121.026	14675
12/27/2016	1:03 PM	121.05	121.05	121.022	121.022	6108
12/27/2016	1:04 PM	121.035	121.05	121.03	121.0467	27006
12/27/2016	1:05 PM	121.035	121.0399	121.03	121.035	12906
12/27/2016	1:06 PM	121.015	121.035	121.015	121.035	25180
12/27/2016	1:07 PM	120.995	121.015	120.99	121.015	19914
12/27/2016	1:08 PM	121.01	121.01	120.981	120.986	13008
12/27/2016	1:09 PM	121.015	121.015	121.01	121.01	6400
12/27/2016	1:10 PM	121.0283	121.03	121.015	121.015	6248
12/27/2016	1:11 PM	121.0345	121.04	121.03	121.03	15040
12/27/2016	1:12 PM	121.037	121.04	121.03	121.04	6699
12/27/2016	1:13 PM	121.05	121.0576	121.03	121.03	14570
12/27/2016	1:14 PM	121.0599	121.0599	121.0445	121.05	4070
12/27/2016	1:15 PM	121.04	121.06	121.04	121.0576	18800
12/27/2016	1:16 PM	121.045	121.049	121.04	121.04	8695
12/27/2016	1:17 PM	121.055	121.0599	121.049	121.049	6791
12/27/2016	1:18 PM	121.04	121.058	121.03	121.055	49367
12/27/2016	1:19 PM	121.0467	121.05	121.04	121.041	15473
12/27/2016	1:20 PM	121.045	121.05	121.04	121.045	14109
12/27/2016	1:21 PM	121.03	121.045	121.03	121.045	17697
12/27/2016	1:22 PM	121.035	121.04	121.03	121.035	10132
12/27/2016	1:23 PM	121.03	121.04	121.03	121.035	3991
12/27/2016	1:24 PM	121.035	121.04	121.035	121.04	970
12/27/2016	1:25 PM	121.059	121.059	121.04	121.04	2402
12/27/2016	1:26 PM	121.085	121.09	121.05	121.05	48275
12/27/2016	1:27 PM	121.11	121.11	121.08	121.085	64767
12/27/2016	1:28 PM	121.1	121.11	121.09	121.11	70099
12/27/2016	1:29 PM	121.101	121.11	121.1	121.1	16095
12/27/2016	1:30 PM	121.1	121.11	121.0961	121.105	20615
12/27/2016	1:31 PM	121.085	121.1	121.08	121.1	24725
12/27/2016	1:32 PM	121.076	121.085	121.07	121.085	6000
12/27/2016	1:33 PM	121.09	121.1	121.07	121.07	8013
12/27/2016	1:34 PM	121.095	121.1	121.09	121.09	6460
12/27/2016	1:35 PM	121.1	121.11	121.1	121.1	5880
12/27/2016	1:36 PM	121.105	121.11	121.0943	121.1	5287
12/27/2016	1:37 PM	121.11	121.119	121.102	121.102	16985
12/27/2016	1:38 PM	121.11	121.11	121.1	121.109	4804
12/27/2016	1:39 PM	121.12	121.12	121.11	121.11	3901
12/27/2016	1:40 PM	121.135	121.135	121.11	121.11	37785
12/27/2016	1:41 PM	121.125	121.14	121.12	121.13	9349
12/27/2016	1:42 PM	121.12	121.13	121.12	121.12	27056
12/27/2016	1:43 PM	121.1	121.12	121.1	121.12	35293
12/27/2016	1:44 PM	121.09	121.0988	121.09	121.09	3500
12/27/2016	1:45 PM	121.1	121.1	121.09	121.095	16885
12/27/2016	1:46 PM	121.1	121.107	121.09	121.1	22819
12/27/2016	1:47 PM	121.1185	121.1185	121.1	121.1099	5913
12/27/2016	1:48 PM	121.095	121.11	121.095	121.11	3027
12/27/2016	1:49 PM	121.0902	121.1	121.08	121.1	6686
12/27/2016	1:50 PM	121.1	121.1	121.0902	121.095	2236
12/27/2016	1:51 PM	121.09	121.1	121.09	121.1	2705
12/27/2016	1:52 PM	121.082	121.1	121.082	121.091	3064
12/27/2016	1:53 PM	121.09	121.09	121.08	121.082	1599
12/27/2016	1:54 PM	121.08	121.095	121.08	121.095	3310
12/27/2016	1:55 PM	121.02	121.079	121.02	121.079	24455
12/27/2016	1:56 PM	121.0101	121.03	121.01	121.03	5004
12/27/2016	1:57 PM	121.01	121.025	121	121.01	4359
12/27/2016	1:58 PM	121.01	121.01	121	121	3033
12/27/2016	1:59 PM	121.0399	121.0399	121.02	121.02	5246
12/27/2016	2:00 PM	121.04	121.045	121.03	121.03	4737
12/27/2016	2:01 PM	121.04	121.06	121.04	121.05	4579
12/27/2016	2:02 PM	121.01	121.035	121.01	121.035	8959
12/27/2016	2:03 PM	121	121.015	120.995	121.015	54590
12/27/2016	2:04 PM	121	121	120.995	121	4901
12/27/2016	2:05 PM	121.01	121.02	121	121	3401
12/27/2016	2:06 PM	120.982	121	120.982	121	12097
12/27/2016	2:07 PM	120.995	121	120.98	120.99	3417
12/27/2016	2:08 PM	121.02	121.0273	121	121	9559
12/27/2016	2:09 PM	121.02	121.02	121.01	121.01	2319
12/27/2016	2:10 PM	121.01	121.0164	121.01	121.0164	1344
12/27/2016	2:11 PM	121.027	121.029	121.0062	121.0161	4759
12/27/2016	2:12 PM	121.01	121.025	121.01	121.025	2800
12/27/2016	2:13 PM	121.015	121.02	121.01	121.01	2940
12/27/2016	2:14 PM	121.015	121.02	121.01	121.01	2600
12/27/2016	2:15 PM	121.015	121.02	121.01	121.01	2495
12/27/2016	2:16 PM	121.0025	121.0025	120.99	121	6294
12/27/2016	2:17 PM	121.055	121.055	121.0001	121.0001	9796
12/27/2016	2:18 PM	121.055	121.069	121.05	121.06	13123
12/27/2016	2:19 PM	121.06	121.065	121.0542	121.055	6200
12/27/2016	2:20 PM	121.065	121.07	121.06	121.065	29596
12/27/2016	2:21 PM	121.06	121.07	121.05	121.065	4400
12/27/2016	2:22 PM	121.0599	121.07	121.05	121.0531	7897
12/27/2016	2:23 PM	121.072	121.079	121.05	121.06	27913
12/27/2016	2:24 PM	121.055	121.072	121.052	121.072	14646
12/27/2016	2:25 PM	121.05	121.06	121.04	121.055	11949
12/27/2016	2:26 PM	121.07	121.0799	121.05	121.05	6336
12/27/2016	2:27 PM	121.086	121.095	121.07	121.07	1506
12/27/2016	2:28 PM	121.1099	121.11	121.09	121.09	20410
12/27/2016	2:29 PM	121.0849	121.1038	121.081	121.1	6178
12/27/2016	2:30 PM	121.07	121.08	121.07	121.08	4634
12/27/2016	2:31 PM	121.06	121.07	121.04	121.07	18409
12/27/2016	2:32 PM	121.0662	121.075	121.052	121.07	8840
12/27/2016	2:33 PM	121.058	121.0761	121.05	121.061	16557
12/27/2016	2:34 PM	121.02	121.06	121.02	121.05	16174
12/27/2016	2:35 PM	121.03	121.0387	121.01	121.02	39338
12/27/2016	2:36 PM	121.011	121.03	121.011	121.02	3524
12/27/2016	2:37 PM	121.0085	121.0161	121	121.011	20181
12/27/2016	2:38 PM	121.0185	121.02	121.005	121.005	3980
12/27/2016	2:39 PM	121.02	121.03	121.02	121.02	5287
12/27/2016	2:40 PM	121.0239	121.025	121.02	121.02	1711
12/27/2016	2:41 PM	121.032	121.04	121.02	121.02	6138
12/27/2016	2:42 PM	121.0231	121.032	121.0231	121.032	1662
12/27/2016	2:43 PM	121.02	121.029	121.02	121.02	3229
12/27/2016	2:44 PM	121.0225	121.0225	121.01	121.02	5462
12/27/2016	2:45 PM	121.035	121.035	121.02	121.022	6525
12/27/2016	2:46 PM	121.015	121.04	121.005	121.03	77918
12/27/2016	2:47 PM	121.049	121.05	121.01	121.01	7300
12/27/2016	2:48 PM	121.055	121.06	121.04	121.045	7088
12/27/2016	2:49 PM	121.065	121.07	121.05	121.051	14534
12/27/2016	2:50 PM	121.055	121.06	121.05	121.06	1396
12/27/2016	2:51 PM	121.045	121.0566	121.04	121.0566	20044
12/27/2016	2:52 PM	121.03	121.05	121.03	121.03	14725
12/27/2016	2:53 PM	121.015	121.0399	121.015	121.03	13026
12/27/2016	2:54 PM	121.02	121.02	121.01	121.0101	2255
12/27/2016	2:55 PM	121.01	121.02	121	121.02	31219
12/27/2016	2:56 PM	121	121.01	120.99	121	6528
12/27/2016	2:57 PM	121.02	121.02	121	121	7775
12/27/2016	2:58 PM	121	121.015	120.9934	121.015	30508
12/27/2016	2:59 PM	120.99	121	120.98	120.9959	26789
12/27/2016	3:00 PM	120.98	120.99	120.97	120.99	43836
12/27/2016	3:01 PM	121	121	120.99	120.99	7620
12/27/2016	3:02 PM	121.01	121.02	121	121	7296
12/27/2016	3:03 PM	121.02	121.02	121	121.0099	2410
12/27/2016	3:04 PM	121.03	121.03	121.0133	121.02	2827
12/27/2016	3:05 PM	121.05	121.06	121.03	121.03	12048
12/27/2016	3:06 PM	121.03	121.05	121.02	121.049	4675
12/27/2016	3:07 PM	121.038	121.05	121.0133	121.02	16802
12/27/2016	3:08 PM	121.03	121.055	121.0289	121.04	23311
12/27/2016	3:09 PM	121.025	121.03	121.02	121.02	1823
12/27/2016	3:10 PM	121.015	121.03	121.015	121.02	10047
12/27/2016	3:11 PM	121	121.02	120.99	121.015	14899
12/27/2016	3:12 PM	120.9998	121	120.98	120.99	21919
12/27/2016	3:13 PM	120.98	120.995	120.97	120.995	35505
12/27/2016	3:14 PM	120.9999	120.9999	120.97	120.975	9034
12/27/2016	3:15 PM	120.9716	121.009	120.9661	120.995	19100
12/27/2016	3:16 PM	120.985	120.99	120.9627	120.97	14180
12/27/2016	3:17 PM	120.99	120.99	120.98	120.98	1800
12/27/2016	3:18 PM	121	121	120.98	120.99	5992
12/27/2016	3:19 PM	120.989	121	120.98	121	4607
12/27/2016	3:20 PM	120.99	120.99	120.9739	120.99	4546
12/27/2016	3:21 PM	120.985	120.99	120.97	120.9871	12888
12/27/2016	3:22 PM	120.98	120.9824	120.98	120.98	5885
12/27/2016	3:23 PM	120.995	120.995	120.98	120.98	2800
12/27/2016	3:24 PM	121.0099	121.02	120.99	120.99	5593
12/27/2016	3:25 PM	121	121.005	121	121	3550
12/27/2016	3:26 PM	121.02	121.02	121.0019	121.005	11951
12/27/2016	3:27 PM	121.025	121.025	121.01	121.02	13730
12/27/2016	3:28 PM	121.02	121.03	121.02	121.03	8700
12/27/2016	3:29 PM	121.02	121.03	121.01	121.02	8764
12/27/2016	3:30 PM	121.01	121.02	121	121.0148	17440
12/27/2016	3:31 PM	120.975	121.011	120.97	121.01	23603
12/27/2016	3:32 PM	120.98	120.98	120.95	120.97	24690
12/27/2016	3:33 PM	120.96	120.9868	120.96	120.9868	8037
12/27/2016	3:34 PM	120.96	120.97	120.96	120.96	7030
12/27/2016	3:35 PM	120.96	120.965	120.95	120.965	14304
12/27/2016	3:36 PM	120.945	120.9668	120.94	120.96	20289
12/27/2016	3:37 PM	120.955	120.955	120.93	120.94	15486
12/27/2016	3:38 PM	120.96	120.96	120.95	120.96	12901
12/27/2016	3:39 PM	120.95	120.96	120.94	120.96	14774
12/27/2016	3:40 PM	120.945	120.96	120.945	120.955	10583
12/27/2016	3:41 PM	120.94	120.95	120.93	120.95	27938
12/27/2016	3:42 PM	120.97	120.97	120.945	120.945	7808
12/27/2016	3:43 PM	120.98	120.99	120.97	120.97	16529
12/27/2016	3:44 PM	120.99	120.99	120.98	120.98	13552
12/27/2016	3:45 PM	120.99	120.99	120.98	120.99	35841
12/27/2016	3:46 PM	120.995	121	120.975	120.985	51173
12/27/2016	3:47 PM	120.985	120.997	120.98	120.99	17520
12/27/2016	3:48 PM	120.94	120.99	120.94	120.985	33371
12/27/2016	3:49 PM	120.895	120.95	120.88	120.94	104760
12/27/2016	3:50 PM	120.88	120.9	120.87	120.895	38681
12/27/2016	3:51 PM	120.885	120.9065	120.8842	120.89	98565
12/27/2016	3:52 PM	120.895	120.9	120.88	120.88	23391
12/27/2016	3:53 PM	120.88	120.895	120.86	120.895	63310
12/27/2016	3:54 PM	120.91	120.91	120.8739	120.88	56822
12/27/2016	3:55 PM	120.915	120.925	120.9	120.91	49955
12/27/2016	3:56 PM	120.915	120.94	120.91	120.915	38876
12/27/2016	3:57 PM	120.91	120.92	120.9	120.915	34130
12/27/2016	3:58 PM	120.88	120.91	120.88	120.91	138214
12/27/2016	3:59 PM	120.82	120.8899	120.82	120.885	340524
12/27/2016	4:00 PM	120.82	120.85	120.8	120.82	866759
12/28/2016	9:31 AM	121.12	121.13	121.05	121.06	398101
12/28/2016	9:32 AM	121.09	121.18	121.09	121.11	134666
12/28/2016	9:33 AM	121.16	121.16	121.08	121.09	158280
12/28/2016	9:34 AM	121.18	121.19	121.12	121.15	86682
12/28/2016	9:35 AM	121.15	121.19	121.14	121.17	22676
12/28/2016	9:36 AM	121.0693	121.16	121.0693	121.16	29908
12/28/2016	9:37 AM	121	121.06	120.9899	121.06	48305
12/28/2016	9:38 AM	121.0093	121.019	120.97	120.98	35187
12/28/2016	9:39 AM	120.98	121	120.979	121	46545
12/28/2016	9:40 AM	120.93	121	120.93	120.98	131295
12/28/2016	9:41 AM	120.82	120.92	120.77	120.92	241851
12/28/2016	9:42 AM	120.83	120.88	120.78	120.82	198419
12/28/2016	9:43 AM	120.8165	120.86	120.79	120.83	66953
12/28/2016	9:44 AM	120.77	120.81	120.7501	120.81	91833
12/28/2016	9:45 AM	120.8	120.82	120.73	120.77	104516
12/28/2016	9:46 AM	120.8	120.82	120.755	120.795	152288
12/28/2016	9:47 AM	120.77	120.81	120.75	120.81	37738
12/28/2016	9:48 AM	120.78	120.79	120.76	120.77	29503
12/28/2016	9:49 AM	120.79	120.79	120.76	120.78	14822
12/28/2016	9:50 AM	120.79	120.8	120.7756	120.78	4400
12/28/2016	9:51 AM	120.74	120.78	120.7	120.78	33751
12/28/2016	9:52 AM	120.685	120.73	120.665	120.73	34515
12/28/2016	9:53 AM	120.609	120.69	120.6	120.69	41998
12/28/2016	9:54 AM	120.54	120.62	120.54	120.6	228719
12/28/2016	9:55 AM	120.54	120.56	120.54	120.55	51264
12/28/2016	9:56 AM	120.55	120.56	120.49	120.53	129675
12/28/2016	9:57 AM	120.53	120.56	120.53	120.551	42870
12/28/2016	9:58 AM	120.5	120.55	120.5	120.53	37666
12/28/2016	9:59 AM	120.42	120.52	120.4199	120.5	49701
12/28/2016	10:00 AM	120.44	120.4759	120.41	120.425	52203
12/28/2016	10:01 AM	120.3699	120.43	120.35	120.43	115671
12/28/2016	10:02 AM	120.41	120.4194	120.37	120.37	30497
12/28/2016	10:03 AM	120.35	120.415	120.35	120.4114	50004
12/28/2016	10:04 AM	120.36	120.36	120.32	120.35	45449
12/28/2016	10:05 AM	120.4973	120.5365	120.37	120.37	73392
12/28/2016	10:06 AM	120.559	120.56	120.5	120.5	56586
12/28/2016	10:07 AM	120.49	120.55	120.48	120.55	15994
12/28/2016	10:08 AM	120.47	120.49	120.46	120.49	18563
12/28/2016	10:09 AM	120.495	120.51	120.475	120.48	91070
12/28/2016	10:10 AM	120.37	120.5	120.35	120.495	92009
12/28/2016	10:11 AM	120.23	120.36	120.22	120.36	284461
12/28/2016	10:12 AM	120.28	120.28	120.2	120.23	237065
12/28/2016	10:13 AM	120.35	120.35	120.28	120.29	39374
12/28/2016	10:14 AM	120.35	120.38	120.35	120.36	16311
12/28/2016	10:15 AM	120.32	120.36	120.3	120.36	14058
12/28/2016	10:16 AM	120.3	120.32	120.2765	120.32	38042
12/28/2016	10:17 AM	120.38	120.39	120.295	120.295	91925
12/28/2016	10:18 AM	120.37	120.37	120.35	120.36	50680
12/28/2016	10:19 AM	120.28	120.37	120.27	120.37	73583
12/28/2016	10:20 AM	120.27	120.291	120.26	120.2823	79885
12/28/2016	10:21 AM	120.21	120.27	120.21	120.27	75123
12/28/2016	10:22 AM	120.2239	120.235	120.2	120.2	56052
12/28/2016	10:23 AM	120.29	120.33	120.2	120.22	166403
12/28/2016	10:24 AM	120.33	120.3466	120.285	120.29	43773
12/28/2016	10:25 AM	120.32	120.34	120.32	120.3362	53763
12/28/2016	10:26 AM	120.3	120.32	120.27	120.32	31816
12/28/2016	10:27 AM	120.31	120.32	120.26	120.29	17873
12/28/2016	10:28 AM	120.34	120.355	120.3051	120.3051	39594
12/28/2016	10:29 AM	120.369	120.39	120.34	120.34	70482
12/28/2016	10:30 AM	120.34	120.38	120.3325	120.3675	104118
12/28/2016	10:31 AM	120.39	120.39	120.349	120.35	7914
12/28/2016	10:32 AM	120.42	120.42	120.375	120.39	22284
12/28/2016	10:33 AM	120.375	120.43	120.37	120.41	18553
12/28/2016	10:34 AM	120.36	120.4	120.36	120.37	26699
12/28/2016	10:35 AM	120.37	120.38	120.3	120.35	39286
12/28/2016	10:36 AM	120.41	120.415	120.37	120.37	17136
12/28/2016	10:37 AM	120.4399	120.45	120.41	120.42	19704
12/28/2016	10:38 AM	120.43	120.44	120.39	120.44	8750
12/28/2016	10:39 AM	120.37	120.44	120.35	120.42	21239
12/28/2016	10:40 AM	120.39	120.42	120.37	120.37	47038
12/28/2016	10:41 AM	120.35	120.395	120.35	120.39	6890
12/28/2016	10:42 AM	120.37	120.375	120.32	120.36	28154
12/28/2016	10:43 AM	120.4	120.4	120.35	120.38	23500
12/28/2016	10:44 AM	120.34	120.4	120.34	120.4	5571
12/28/2016	10:45 AM	120.25	120.33	120.24	120.33	10600
12/28/2016	10:46 AM	120.3	120.31	120.254	120.26	32877
12/28/2016	10:47 AM	120.31	120.323	120.29	120.29	17375
12/28/2016	10:48 AM	120.33	120.34	120.3	120.31	17196
12/28/2016	10:49 AM	120.33	120.3481	120.3125	120.34	12888
12/28/2016	10:50 AM	120.32	120.33	120.31	120.33	12954
12/28/2016	10:51 AM	120.295	120.32	120.281	120.32	27909
12/28/2016	10:52 AM	120.2851	120.295	120.28	120.29	40870
12/28/2016	10:53 AM	120.27	120.295	120.26	120.2771	22471
12/28/2016	10:54 AM	120.23	120.29	120.23	120.275	16238
12/28/2016	10:55 AM	120.26	120.27	120.2375	120.24	19219
12/28/2016	10:56 AM	120.265	120.28	120.24	120.26	23325
12/28/2016	10:57 AM	120.285	120.29	120.26	120.27	34396
12/28/2016	10:58 AM	120.295	120.31	120.28	120.28	12045
12/28/2016	10:59 AM	120.32	120.3259	120.2975	120.3	11705
12/28/2016	11:00 AM	120.3	120.3165	120.3	120.3158	8043
12/28/2016	11:01 AM	120.37	120.379	120.28	120.31	51103
12/28/2016	11:02 AM	120.34	120.37	120.339	120.37	52382
12/28/2016	11:03 AM	120.35	120.35	120.34	120.34	6198
12/28/2016	11:04 AM	120.38	120.38	120.35	120.35	15745
12/28/2016	11:05 AM	120.43	120.43	120.36	120.38	51652
12/28/2016	11:06 AM	120.44	120.4499	120.42	120.44	23512
12/28/2016	11:07 AM	120.42	120.43	120.42	120.43	4156
12/28/2016	11:08 AM	120.41	120.43	120.405	120.43	13518
12/28/2016	11:09 AM	120.4	120.42	120.4	120.415	5450
12/28/2016	11:10 AM	120.42	120.42	120.4	120.4	6758
12/28/2016	11:11 AM	120.4201	120.43	120.41	120.415	7945
12/28/2016	11:12 AM	120.49	120.49	120.42	120.4265	49019
12/28/2016	11:13 AM	120.466	120.49	120.46	120.49	16745
12/28/2016	11:14 AM	120.46	120.47	120.44	120.46	7018
12/28/2016	11:15 AM	120.48	120.4959	120.47	120.47	9200
12/28/2016	11:16 AM	120.4799	120.4836	120.4653	120.48	24411
12/28/2016	11:17 AM	120.47	120.48	120.47	120.479	29143
12/28/2016	11:18 AM	120.49	120.49	120.471	120.4766	7180
12/28/2016	11:19 AM	120.4718	120.52	120.4718	120.49	48235
12/28/2016	11:20 AM	120.49	120.5	120.48	120.48	7477
12/28/2016	11:21 AM	120.5	120.51	120.49	120.49	4509
12/28/2016	11:22 AM	120.57	120.575	120.5	120.5	41800
12/28/2016	11:23 AM	120.59	120.6	120.57	120.58	48884
12/28/2016	11:24 AM	120.6	120.6	120.59	120.59	3508
12/28/2016	11:25 AM	120.58	120.61	120.58	120.6	31760
12/28/2016	11:26 AM	120.58	120.59	120.5741	120.5801	5160
12/28/2016	11:27 AM	120.57	120.58	120.57	120.58	15232
12/28/2016	11:28 AM	120.5855	120.59	120.58	120.58	21340
12/28/2016	11:29 AM	120.596	120.6	120.5723	120.59	43138
12/28/2016	11:30 AM	120.58	120.6075	120.58	120.5967	11022
12/28/2016	11:31 AM	120.58	120.59	120.57	120.58	20338
12/28/2016	11:32 AM	120.55	120.58	120.55	120.573	26177
12/28/2016	11:33 AM	120.551	120.5599	120.55	120.559	700
12/28/2016	11:34 AM	120.56	120.5668	120.555	120.56	8129
12/28/2016	11:35 AM	120.545	120.55	120.53	120.55	12850
12/28/2016	11:36 AM	120.52	120.54	120.52	120.54	2465
12/28/2016	11:37 AM	120.4905	120.51	120.4905	120.51	5990
12/28/2016	11:38 AM	120.5175	120.52	120.5	120.5	18309
12/28/2016	11:39 AM	120.545	120.55	120.51	120.51	13656
12/28/2016	11:40 AM	120.54	120.56	120.54	120.5595	4734
12/28/2016	11:41 AM	120.54	120.54	120.535	120.539	3728
12/28/2016	11:42 AM	120.52	120.53	120.52	120.53	682
12/28/2016	11:43 AM	120.5065	120.52	120.5	120.52	6586
12/28/2016	11:44 AM	120.5	120.5	120.49	120.5	8117
12/28/2016	11:45 AM	120.5	120.51	120.5	120.5	4992
12/28/2016	11:46 AM	120.499	120.5	120.49	120.495	1465
12/28/2016	11:47 AM	120.49	120.5	120.49	120.5	2347
12/28/2016	11:48 AM	120.5	120.5	120.49	120.499	4107
12/28/2016	11:49 AM	120.4908	120.5	120.49	120.497	1776
12/28/2016	11:50 AM	120.45	120.5	120.45	120.5	30145
12/28/2016	11:51 AM	120.45	120.459	120.431	120.45	15799
12/28/2016	11:52 AM	120.46	120.47	120.45	120.46	11316
12/28/2016	11:53 AM	120.45	120.4664	120.45	120.46	17782
12/28/2016	11:54 AM	120.42	120.44	120.42	120.439	4226
12/28/2016	11:55 AM	120.4465	120.4566	120.43	120.43	12005
12/28/2016	11:56 AM	120.37	120.43	120.35	120.43	34396
12/28/2016	11:57 AM	120.409	120.41	120.39	120.3901	16185
12/28/2016	11:58 AM	120.39	120.436	120.38	120.41	10100
12/28/2016	11:59 AM	120.37	120.4	120.37	120.39	6748
12/28/2016	12:00 PM	120.35	120.3799	120.35	120.37	7679
12/28/2016	12:01 PM	120.27	120.341	120.27	120.34	71491
12/28/2016	12:02 PM	120.27	120.29	120.26	120.266	8561
12/28/2016	12:03 PM	120.24	120.3	120.23	120.275	11501
12/28/2016	12:04 PM	120.2461	120.29	120.236	120.24	16595
12/28/2016	12:05 PM	120.24	120.25	120.236	120.244	32208
12/28/2016	12:06 PM	120.23	120.24	120.22	120.24	13753
12/28/2016	12:07 PM	120.24	120.25	120.21	120.24	63958
12/28/2016	12:08 PM	120.29	120.3	120.24	120.24	19920
12/28/2016	12:09 PM	120.265	120.31	120.26	120.31	10750
12/28/2016	12:10 PM	120.27	120.29	120.24	120.28	23388
12/28/2016	12:11 PM	120.26	120.265	120.23	120.26	60943
12/28/2016	12:12 PM	120.27	120.27	120.25	120.25	20680
12/28/2016	12:13 PM	120.25	120.27	120.24	120.27	32633
12/28/2016	12:14 PM	120.17	120.26	120.15	120.255	50241
12/28/2016	12:15 PM	120.16	120.2	120.14	120.17	68174
12/28/2016	12:16 PM	120.17	120.185	120.14	120.16	45962
12/28/2016	12:17 PM	120.16	120.17	120.13	120.16	34550
12/28/2016	12:18 PM	120.2	120.21	120.15	120.1565	27200
12/28/2016	12:19 PM	120.22	120.23	120.2	120.21	39863
12/28/2016	12:20 PM	120.1935	120.225	120.17	120.2166	26144
12/28/2016	12:21 PM	120.17	120.19	120.16	120.19	18294
12/28/2016	12:22 PM	120.2	120.2	120.155	120.17	8947
12/28/2016	12:23 PM	120.18	120.199	120.18	120.19	5797
12/28/2016	12:24 PM	120.18	120.18	120.1466	120.18	43208
12/28/2016	12:25 PM	120.17	120.18	120.15	120.18	40689
12/28/2016	12:26 PM	120.15	120.175	120.15	120.17	43238
12/28/2016	12:27 PM	120.215	120.215	120.15	120.1569	9236
12/28/2016	12:28 PM	120.22	120.23	120.21	120.2194	4811
12/28/2016	12:29 PM	120.219	120.225	120.21	120.215	18378
12/28/2016	12:30 PM	120.235	120.2359	120.21	120.215	2500
12/28/2016	12:31 PM	120.21	120.23	120.2	120.23	9180
12/28/2016	12:32 PM	120.18	120.21	120.18	120.2	15006
12/28/2016	12:33 PM	120.18	120.19	120.155	120.19	32547
12/28/2016	12:34 PM	120.16	120.19	120.16	120.18	7820
12/28/2016	12:35 PM	120.1	120.155	120.0901	120.15	40954
12/28/2016	12:36 PM	120.13	120.1341	120.0901	120.105	6500
12/28/2016	12:37 PM	120.149	120.15	120.13	120.13	4819
12/28/2016	12:38 PM	120.12	120.14	120.11	120.14	10020
12/28/2016	12:39 PM	120.1	120.13	120.1	120.126	13277
12/28/2016	12:40 PM	120.1	120.11	120.09	120.11	29668
12/28/2016	12:41 PM	120.13	120.135	120.101	120.11	31271
12/28/2016	12:42 PM	120.105	120.1283	120.04	120.1283	81139
12/28/2016	12:43 PM	120.09	120.12	120.085	120.11	55743
12/28/2016	12:44 PM	120.04	120.09	120.035	120.09	21005
12/28/2016	12:45 PM	120.015	120.07	120.01	120.04	52797
12/28/2016	12:46 PM	119.949	120.02	119.94	120.015	61694
12/28/2016	12:47 PM	119.96	119.98	119.94	119.945	45081
12/28/2016	12:48 PM	119.9665	119.97	119.95	119.95	13687
12/28/2016	12:49 PM	119.96	119.98	119.94	119.975	58466
12/28/2016	12:50 PM	119.99	120	119.96	119.965	54742
12/28/2016	12:51 PM	120.03	120.03	119.98	119.99	19300
12/28/2016	12:52 PM	120.05	120.059	120.025	120.025	12353
12/28/2016	12:53 PM	120.0335	120.04	120.02	120.04	20709
12/28/2016	12:54 PM	120.05	120.0565	120.03	120.03	2466
12/28/2016	12:55 PM	120.07	120.07	120.0431	120.05	4008
12/28/2016	12:56 PM	120.0239	120.065	120.0239	120.065	11881
12/28/2016	12:57 PM	120.0241	120.045	120.02	120.03	18172
12/28/2016	12:58 PM	120.02	120.034	120.01	120.03	10738
12/28/2016	12:59 PM	120.01	120.03	120.0025	120.02	6393
12/28/2016	1:00 PM	120.03	120.03	119.9953	120.0045	7614
12/28/2016	1:01 PM	119.995	120.04	119.995	120.04	18020
12/28/2016	1:02 PM	119.9554	120.015	119.955	119.9935	13639
12/28/2016	1:03 PM	119.95	119.96	119.95	119.96	5969
12/28/2016	1:04 PM	120.01	120.01	119.935	119.95	48214
12/28/2016	1:05 PM	120	120.05	119.991	120.02	37678
12/28/2016	1:06 PM	119.9888	119.99	119.98	119.99	3817
12/28/2016	1:07 PM	119.975	120	119.975	119.985	6723
12/28/2016	1:08 PM	119.985	120	119.975	119.98	10682
12/28/2016	1:09 PM	120.04	120.0499	119.98	119.99	14191
12/28/2016	1:10 PM	120.03	120.045	120.02	120.045	9517
12/28/2016	1:11 PM	120.03	120.035	120.0135	120.03	8037
12/28/2016	1:12 PM	120.05	120.05	120.01	120.02	12201
12/28/2016	1:13 PM	120.04	120.045	120.0175	120.04	4711
12/28/2016	1:14 PM	120.03	120.05	120.03	120.035	6503
12/28/2016	1:15 PM	120.08	120.08	120.04	120.04	7458
12/28/2016	1:16 PM	120.075	120.08	120.07	120.07	8264
12/28/2016	1:17 PM	120.05	120.06	120.0425	120.06	7626
12/28/2016	1:18 PM	120.0465	120.0468	120.04	120.04	8213
12/28/2016	1:19 PM	120.01	120.04	120.0032	120.035	17121
12/28/2016	1:20 PM	120.031	120.0325	120.02	120.02	28536
12/28/2016	1:21 PM	120.02	120.0339	120.02	120.03	8079
12/28/2016	1:22 PM	120.03	120.03	120	120.01	25596
12/28/2016	1:23 PM	120.03	120.03	120.02	120.03	14302
12/28/2016	1:24 PM	120.026	120.045	120.026	120.045	10771
12/28/2016	1:25 PM	120.0766	120.0766	120.025	120.025	10081
12/28/2016	1:26 PM	120.08	120.08	120.07	120.0701	8107
12/28/2016	1:27 PM	120.095	120.1	120.0701	120.0716	11750
12/28/2016	1:28 PM	120.08	120.1	120.08	120.1	11246
12/28/2016	1:29 PM	120.04	120.085	120.04	120.085	13107
12/28/2016	1:30 PM	120.0425	120.0489	120.025	120.0489	4733
12/28/2016	1:31 PM	120.06	120.0866	120.0499	120.0499	7121
12/28/2016	1:32 PM	120.06	120.06	120.05	120.06	1294
12/28/2016	1:33 PM	120.05	120.0669	120.05	120.0561	6633
12/28/2016	1:34 PM	120.07	120.07	120.04	120.05	7300
12/28/2016	1:35 PM	120.05	120.075	120.0456	120.07	89507
12/28/2016	1:36 PM	120.0515	120.0549	120.04	120.04	2180
12/28/2016	1:37 PM	120.0423	120.06	120.0423	120.051	5075
12/28/2016	1:38 PM	120.065	120.07	120.035	120.0466	7544
12/28/2016	1:39 PM	120.07	120.075	120.06	120.06	4915
12/28/2016	1:40 PM	120.09	120.09	120.06	120.0765	9162
12/28/2016	1:41 PM	120.09	120.11	120.09	120.091	29124
12/28/2016	1:42 PM	120.0866	120.09	120.08	120.09	11100
12/28/2016	1:43 PM	120.07	120.0855	120.06	120.0855	3261
12/28/2016	1:44 PM	120.05	120.07	120.03	120.06	9964
12/28/2016	1:45 PM	120.025	120.0511	120.02	120.0511	10403
12/28/2016	1:46 PM	120	120.03	120	120.03	23105
12/28/2016	1:47 PM	120.01	120.02	120	120.01	20451
12/28/2016	1:48 PM	120	120.02	120	120.02	15007
12/28/2016	1:49 PM	119.98	120.0057	119.98	120	35336
12/28/2016	1:50 PM	119.975	119.98	119.97	119.98	30080
12/28/2016	1:51 PM	120.02	120.02	119.98	119.98	35077
12/28/2016	1:52 PM	120.03	120.04	120.015	120.02	29527
12/28/2016	1:53 PM	120.02	120.031	120.02	120.02	11354
12/28/2016	1:54 PM	119.98	120.01	119.98	120.01	14717
12/28/2016	1:55 PM	119.91	119.985	119.9	119.981	31633
12/28/2016	1:56 PM	119.92	119.93	119.9	119.91	63340
12/28/2016	1:57 PM	119.9781	119.98	119.92	119.92	26103
12/28/2016	1:58 PM	119.9701	119.99	119.97	119.97	12743
12/28/2016	1:59 PM	119.98	119.98	119.965	119.979	24683
12/28/2016	2:00 PM	119.94	119.975	119.94	119.97	21535
12/28/2016	2:01 PM	120	120.0036	119.95	119.95	38004
12/28/2016	2:02 PM	120.02	120.03	120	120	10365
12/28/2016	2:03 PM	120.04	120.05	120.0233	120.03	10306
12/28/2016	2:04 PM	120.06	120.06	120.04	120.05	6545
12/28/2016	2:05 PM	120.0238	120.05	120.0238	120.05	5995
12/28/2016	2:06 PM	120.04	120.04	120.01	120.02	8120
12/28/2016	2:07 PM	120.005	120.04	120.005	120.03	5742
12/28/2016	2:08 PM	120.0381	120.04	120.005	120.005	4881
12/28/2016	2:09 PM	120.0573	120.06	120.01	120.035	7887
12/28/2016	2:10 PM	120.0466	120.06	120.03	120.055	13332
12/28/2016	2:11 PM	120.01	120.045	120.01	120.045	1800
12/28/2016	2:12 PM	119.9954	120	119.974	120	8791
12/28/2016	2:13 PM	119.95	119.995	119.93	119.9936	17909
12/28/2016	2:14 PM	119.965	119.97	119.946	119.9592	4534
12/28/2016	2:15 PM	119.94	119.96	119.925	119.96	5605
12/28/2016	2:16 PM	119.92	119.95	119.9	119.9432	31193
12/28/2016	2:17 PM	119.89	119.92	119.89	119.92	3761
12/28/2016	2:18 PM	119.87	119.89	119.85	119.89	52831
12/28/2016	2:19 PM	119.86	119.88	119.86	119.86	24190
12/28/2016	2:20 PM	119.9	119.9061	119.85	119.865	77434
12/28/2016	2:21 PM	119.89	119.905	119.884	119.89	24234
12/28/2016	2:22 PM	119.885	119.8991	119.88	119.8961	2571
12/28/2016	2:23 PM	119.885	119.885	119.87	119.88	31329
12/28/2016	2:24 PM	119.88	119.89	119.87	119.87	26364
12/28/2016	2:25 PM	119.874	119.8799	119.86	119.87	20211
12/28/2016	2:26 PM	119.91	119.91	119.86	119.87	24830
12/28/2016	2:27 PM	119.91	119.925	119.91	119.92	9018
12/28/2016	2:28 PM	119.9	119.915	119.9	119.91	11105
12/28/2016	2:29 PM	119.895	119.9	119.89	119.9	13815
12/28/2016	2:30 PM	119.95	119.97	119.895	119.895	27888
12/28/2016	2:31 PM	119.99	119.9947	119.94	119.94	19809
12/28/2016	2:32 PM	119.99	120.0001	119.9835	119.9956	69379
12/28/2016	2:33 PM	119.98	119.995	119.9725	119.99	13923
12/28/2016	2:34 PM	119.985	119.99	119.97	119.98	31623
12/28/2016	2:35 PM	119.98	119.99	119.98	119.9834	25352
12/28/2016	2:36 PM	119.96	119.985	119.945	119.9661	24452
12/28/2016	2:37 PM	119.96	119.98	119.96	119.964	19239
12/28/2016	2:38 PM	119.97	119.975	119.96	119.9699	28615
12/28/2016	2:39 PM	119.94	119.97	119.94	119.97	18850
12/28/2016	2:40 PM	119.95	119.95	119.93	119.94	30572
12/28/2016	2:41 PM	119.945	119.96	119.935	119.95	13776
12/28/2016	2:42 PM	119.9	119.94	119.9	119.94	28824
12/28/2016	2:43 PM	119.895	119.92	119.89	119.915	25001
12/28/2016	2:44 PM	119.9061	119.91	119.89	119.89	4890
12/28/2016	2:45 PM	119.93	119.93	119.9	119.9	2450
12/28/2016	2:46 PM	119.91	119.935	119.91	119.93	6973
12/28/2016	2:47 PM	119.96	119.96	119.905	119.91	22699
12/28/2016	2:48 PM	119.93	119.95	119.93	119.95	14954
12/28/2016	2:49 PM	119.93	119.94	119.93	119.94	5705
12/28/2016	2:50 PM	119.925	119.94	119.92	119.93	10592
12/28/2016	2:51 PM	119.91	119.9264	119.91	119.92	9952
12/28/2016	2:52 PM	119.8973	119.91	119.8801	119.9	10233
12/28/2016	2:53 PM	119.9	119.905	119.8843	119.89	10828
12/28/2016	2:54 PM	119.905	119.92	119.88	119.89	11940
12/28/2016	2:55 PM	119.95	119.95	119.91	119.91	7472
12/28/2016	2:56 PM	120	120	119.955	119.955	10985
12/28/2016	2:57 PM	119.995	120	119.99	119.99	12299
12/28/2016	2:58 PM	119.99	120	119.97	119.995	11900
12/28/2016	2:59 PM	119.995	120	119.98	120	21018
12/28/2016	3:00 PM	120.01	120.0173	119.9947	119.9947	12300
12/28/2016	3:01 PM	119.99	120.01	119.99	120.005	8931
12/28/2016	3:02 PM	119.995	120.02	119.995	120	9324
12/28/2016	3:03 PM	120.005	120.01	119.99	120	6700
12/28/2016	3:04 PM	120.0561	120.07	120.005	120.01	46442
12/28/2016	3:05 PM	120.065	120.07	120.0434	120.06	12918
12/28/2016	3:06 PM	120.08	120.09	120.06	120.065	16269
12/28/2016	3:07 PM	120.09	120.1	120.065	120.08	55847
12/28/2016	3:08 PM	120.06	120.09	120.05	120.09	22581
12/28/2016	3:09 PM	120.05	120.06	120.03	120.06	30646
12/28/2016	3:10 PM	120.02	120.05	120	120.04	12185
12/28/2016	3:11 PM	120.025	120.04	120.01	120.01	15595
12/28/2016	3:12 PM	120	120.021	120	120.021	14259
12/28/2016	3:13 PM	120	120.02	120	120	11896
12/28/2016	3:14 PM	120.025	120.025	119.9935	120	7949
12/28/2016	3:15 PM	120.037	120.04	120.015	120.025	32706
12/28/2016	3:16 PM	120.06	120.075	120.031	120.031	16390
12/28/2016	3:17 PM	120.05	120.0555	120.041	120.05	7416
12/28/2016	3:18 PM	119.99	120.06	119.99	120.059	28975
12/28/2016	3:19 PM	119.99	120	119.98	119.99	31390
12/28/2016	3:20 PM	119.965	120.005	119.9602	119.9935	34016
12/28/2016	3:21 PM	119.99	120.01	119.97	119.97	40696
12/28/2016	3:22 PM	119.995	120	119.97	119.98	35742
12/28/2016	3:23 PM	120	120.01	119.995	119.995	26505
12/28/2016	3:24 PM	119.99	120.009	119.975	120.005	48660
12/28/2016	3:25 PM	120.0016	120.0025	119.97	120	46415
12/28/2016	3:26 PM	120.0199	120.02	120	120.01	12011
12/28/2016	3:27 PM	119.99	120.0157	119.98	120.0101	23235
12/28/2016	3:28 PM	120.01	120.01	119.99	119.99	4500
12/28/2016	3:29 PM	119.98	120.01	119.98	120.009	16481
12/28/2016	3:30 PM	119.9554	119.98	119.95	119.98	59045
12/28/2016	3:31 PM	119.935	119.965	119.93	119.965	14054
12/28/2016	3:32 PM	119.94	119.965	119.93	119.94	17369
12/28/2016	3:33 PM	119.95	119.965	119.935	119.935	57137
12/28/2016	3:34 PM	119.985	120	119.95	119.95	56825
12/28/2016	3:35 PM	119.975	119.995	119.975	119.99	12258
12/28/2016	3:36 PM	119.945	119.97	119.945	119.97	32389
12/28/2016	3:37 PM	119.9492	119.95	119.94	119.95	34327
12/28/2016	3:38 PM	119.915	119.95	119.915	119.95	34564
12/28/2016	3:39 PM	119.89	119.915	119.88	119.91	36503
12/28/2016	3:40 PM	119.895	119.91	119.883	119.89	34881
12/28/2016	3:41 PM	119.865	119.89	119.865	119.89	53659
12/28/2016	3:42 PM	119.81	119.87	119.81	119.865	63963
12/28/2016	3:43 PM	119.855	119.86	119.81	119.82	149694
12/28/2016	3:44 PM	119.81	119.86	119.8	119.859	33747
12/28/2016	3:45 PM	119.83	119.83	119.795	119.805	81423
12/28/2016	3:46 PM	119.8569	119.86	119.82	119.82	52265
12/28/2016	3:47 PM	119.92	119.92	119.859	119.859	61636
12/28/2016	3:48 PM	119.89	119.92	119.88	119.92	22547
12/28/2016	3:49 PM	119.9	119.9	119.875	119.89	27083
12/28/2016	3:50 PM	119.905	119.91	119.88	119.9	37130
12/28/2016	3:51 PM	119.875	119.94	119.87	119.91	131652
12/28/2016	3:52 PM	119.87	119.88	119.86	119.875	51200
12/28/2016	3:53 PM	119.875	119.88	119.865	119.87	31364
12/28/2016	3:54 PM	119.865	119.88	119.85	119.88	82726
12/28/2016	3:55 PM	119.92	119.92	119.86	119.86	130402
12/28/2016	3:56 PM	119.91	119.96	119.905	119.92	121221
12/28/2016	3:57 PM	119.905	119.91	119.9	119.905	96675
12/28/2016	3:58 PM	119.91	119.93	119.9	119.91	160643
12/28/2016	3:59 PM	119.86	119.91	119.84	119.91	217793
12/28/2016	4:00 PM	119.88	119.93	119.83	119.86	1005032
12/29/2016	9:31 AM	119.95	120.02	119.88	119.9	162575
12/29/2016	9:32 AM	119.96	119.98	119.94	119.95	207675
12/29/2016	9:33 AM	119.99	120.01	119.93	119.97	81311
12/29/2016	9:34 AM	119.93	119.98	119.87	119.98	43007
12/29/2016	9:35 AM	120	120	119.9	119.93	82127
12/29/2016	9:36 AM	120.09	120.1049	120.03	120.03	53072
12/29/2016	9:37 AM	120.07	120.13	120.0027	120.08	102491
12/29/2016	9:38 AM	120.08	120.1	120.0699	120.07	24394
12/29/2016	9:39 AM	120.09	120.09	120.04	120.08	13837
12/29/2016	9:40 AM	120.08	120.1	120.03	120.09	11683
12/29/2016	9:41 AM	120.08	120.1147	120.03	120.09	25109
12/29/2016	9:42 AM	120.02	120.08	120.01	120.08	76987
12/29/2016	9:43 AM	119.9901	120.04	119.97	120.0105	20633
12/29/2016	9:44 AM	119.88	120.01	119.88	119.999	33903
12/29/2016	9:45 AM	119.84	119.889	119.83	119.889	35007
12/29/2016	9:46 AM	119.86	119.89	119.83	119.851	38385
12/29/2016	9:47 AM	119.82	119.89	119.81	119.87	32982
12/29/2016	9:48 AM	119.85	119.87	119.81	119.81	28208
12/29/2016	9:49 AM	119.7834	119.86	119.74	119.86	37678
12/29/2016	9:50 AM	119.68	119.79	119.68	119.79	106000
12/29/2016	9:51 AM	119.77	119.79	119.68	119.68	58270
12/29/2016	9:52 AM	119.77	119.785	119.76	119.77	8208
12/29/2016	9:53 AM	119.78	119.78	119.76	119.761	3176
12/29/2016	9:54 AM	119.77	119.78	119.755	119.78	23261
12/29/2016	9:55 AM	119.76	119.77	119.691	119.769	39687
12/29/2016	9:56 AM	119.78	119.82	119.77	119.77	20635
12/29/2016	9:57 AM	119.7901	119.82	119.78	119.78	11315
12/29/2016	9:58 AM	119.73	119.8	119.73	119.785	5184
12/29/2016	9:59 AM	119.73	119.75	119.72	119.73	4702
12/29/2016	10:00 AM	119.771	119.7765	119.73	119.74	2872
12/29/2016	10:01 AM	119.83	119.84	119.78	119.78	28329
12/29/2016	10:02 AM	119.8662	119.88	119.83	119.83	56737
12/29/2016	10:03 AM	119.85	119.86	119.81	119.855	11489
12/29/2016	10:04 AM	119.88	119.9	119.85	119.85	23525
12/29/2016	10:05 AM	119.87	119.89	119.86	119.88	6643
12/29/2016	10:06 AM	119.8099	119.86	119.78	119.855	12617
12/29/2016	10:07 AM	119.8	119.85	119.8	119.8	8601
12/29/2016	10:08 AM	119.75	119.8	119.75	119.79	6652
12/29/2016	10:09 AM	119.76	119.77	119.74	119.76	16752
12/29/2016	10:10 AM	119.7609	119.7643	119.75	119.75	11101
12/29/2016	10:11 AM	119.77	119.8	119.76	119.76	8608
12/29/2016	10:12 AM	119.73	119.7653	119.72	119.76	14033
12/29/2016	10:13 AM	119.75	119.75	119.7	119.73	23962
12/29/2016	10:14 AM	119.745	119.75	119.725	119.75	11148
12/29/2016	10:15 AM	119.73	119.745	119.7128	119.745	16561
12/29/2016	10:16 AM	119.73	119.7328	119.71	119.73	15384
12/29/2016	10:17 AM	119.725	119.74	119.71	119.73	22235
12/29/2016	10:18 AM	119.7768	119.78	119.7252	119.73	16902
12/29/2016	10:19 AM	119.81	119.81	119.76	119.77	21880
12/29/2016	10:20 AM	119.795	119.82	119.78	119.81	10854
12/29/2016	10:21 AM	119.82	119.82	119.7938	119.7938	40802
12/29/2016	10:22 AM	119.8	119.825	119.8	119.81	4707
12/29/2016	10:23 AM	119.8	119.81	119.8	119.8	3635
12/29/2016	10:24 AM	119.79	119.8	119.79	119.79	7994
12/29/2016	10:25 AM	119.84	119.84	119.8	119.8	22042
12/29/2016	10:26 AM	119.96	119.96	119.8221	119.8221	96887
12/29/2016	10:27 AM	119.911	119.975	119.911	119.9668	38121
12/29/2016	10:28 AM	119.9	119.9	119.8748	119.9	30106
12/29/2016	10:29 AM	119.9	119.9199	119.8924	119.895	6344
12/29/2016	10:30 AM	119.9	119.9007	119.8711	119.9007	16352
12/29/2016	10:31 AM	119.87	119.89	119.86	119.89	20227
12/29/2016	10:32 AM	119.8765	119.88	119.87	119.88	7101
12/29/2016	10:33 AM	119.88	119.9	119.88	119.88	18356
12/29/2016	10:34 AM	119.87	119.88	119.86	119.88	15282
12/29/2016	10:35 AM	119.8307	119.87	119.8289	119.87	8662
12/29/2016	10:36 AM	119.859	119.859	119.83	119.84	9622
12/29/2016	10:37 AM	119.84	119.87	119.83	119.85	8730
12/29/2016	10:38 AM	119.84	119.84	119.83	119.8305	2348
12/29/2016	10:39 AM	119.83	119.86	119.825	119.835	8098
12/29/2016	10:40 AM	119.81	119.84	119.81	119.84	48293
12/29/2016	10:41 AM	119.75	119.82	119.74	119.81	10970
12/29/2016	10:42 AM	119.78	119.78	119.745	119.75	8102
12/29/2016	10:43 AM	119.74	119.77	119.74	119.76	22979
12/29/2016	10:44 AM	119.75	119.75	119.715	119.72	17470
12/29/2016	10:45 AM	119.69	119.75	119.69	119.75	22101
12/29/2016	10:46 AM	119.73	119.77	119.69	119.691	16818
12/29/2016	10:47 AM	119.74	119.75	119.725	119.73	7742
12/29/2016	10:48 AM	119.69	119.741	119.69	119.74	10934
12/29/2016	10:49 AM	119.7	119.7266	119.65	119.681	53968
12/29/2016	10:50 AM	119.65	119.69	119.645	119.69	7978
12/29/2016	10:51 AM	119.62	119.6465	119.59	119.64	25982
12/29/2016	10:52 AM	119.64	119.65	119.6101	119.62	15855
12/29/2016	10:53 AM	119.63	119.66	119.63	119.65	33281
12/29/2016	10:54 AM	119.62	119.63	119.59	119.63	39726
12/29/2016	10:55 AM	119.675	119.68	119.62	119.63	37881
12/29/2016	10:56 AM	119.7	119.7	119.67	119.68	57825
12/29/2016	10:57 AM	119.67	119.7	119.67	119.7	50913
12/29/2016	10:58 AM	119.69	119.7	119.66	119.68	13398
12/29/2016	10:59 AM	119.67	119.71	119.67	119.69	17801
12/29/2016	11:00 AM	119.66	119.67	119.63	119.67	18207
12/29/2016	11:01 AM	119.655	119.6669	119.63	119.66	6100
12/29/2016	11:02 AM	119.63	119.6536	119.63	119.63	6840
12/29/2016	11:03 AM	119.58	119.62	119.57	119.62	41390
12/29/2016	11:04 AM	119.5956	119.62	119.56	119.6	123130
12/29/2016	11:05 AM	119.5505	119.6	119.55	119.589	18570
12/29/2016	11:06 AM	119.58	119.58	119.52	119.55	43963
12/29/2016	11:07 AM	119.531	119.545	119.5205	119.545	15791
12/29/2016	11:08 AM	119.543	119.57	119.53	119.53	15873
12/29/2016	11:09 AM	119.61	119.63	119.545	119.55	37090
12/29/2016	11:10 AM	119.6	119.629	119.581	119.605	42918
12/29/2016	11:11 AM	119.5846	119.62	119.58	119.591	58733
12/29/2016	11:12 AM	119.62	119.62	119.59	119.6	17335
12/29/2016	11:13 AM	119.6262	119.65	119.62	119.62	15425
12/29/2016	11:14 AM	119.61	119.62	119.6	119.62	19257
12/29/2016	11:15 AM	119.6	119.611	119.58	119.6	9960
12/29/2016	11:16 AM	119.6	119.6264	119.6	119.61	12746
12/29/2016	11:17 AM	119.559	119.59	119.559	119.59	24706
12/29/2016	11:18 AM	119.5211	119.551	119.49	119.55	58987
12/29/2016	11:19 AM	119.57	119.59	119.52	119.52	12399
12/29/2016	11:20 AM	119.58	119.5946	119.561	119.5661	7145
12/29/2016	11:21 AM	119.58	119.605	119.58	119.59	5951
12/29/2016	11:22 AM	119.56	119.57	119.5544	119.57	9958
12/29/2016	11:23 AM	119.53	119.56	119.53	119.56	24437
12/29/2016	11:24 AM	119.52	119.53	119.51	119.53	27582
12/29/2016	11:25 AM	119.535	119.555	119.53	119.53	35452
12/29/2016	11:26 AM	119.58	119.5971	119.54	119.54	18399
12/29/2016	11:27 AM	119.58	119.58	119.57	119.58	4332
12/29/2016	11:28 AM	119.57	119.59	119.565	119.59	9505
12/29/2016	11:29 AM	119.58	119.59	119.565	119.565	18059
12/29/2016	11:30 AM	119.57	119.59	119.57	119.59	8562
12/29/2016	11:31 AM	119.56	119.58	119.55	119.58	24915
12/29/2016	11:32 AM	119.56	119.565	119.55	119.56	13233
12/29/2016	11:33 AM	119.565	119.57	119.55	119.565	9302
12/29/2016	11:34 AM	119.56	119.57	119.56	119.565	13846
12/29/2016	11:35 AM	119.57	119.57	119.55	119.56	48473
12/29/2016	11:36 AM	119.59	119.6	119.5665	119.57	20508
12/29/2016	11:37 AM	119.57	119.6	119.57	119.59	14373
12/29/2016	11:38 AM	119.55	119.575	119.55	119.57	1740
12/29/2016	11:39 AM	119.52	119.55	119.51	119.55	11605
12/29/2016	11:40 AM	119.51	119.53	119.51	119.52	12924
12/29/2016	11:41 AM	119.51	119.51	119.5	119.51	13082
12/29/2016	11:42 AM	119.505	119.51	119.5	119.505	19800
12/29/2016	11:43 AM	119.5	119.51	119.495	119.51	15591
12/29/2016	11:44 AM	119.49	119.499	119.48	119.499	9460
12/29/2016	11:45 AM	119.48	119.5	119.48	119.49	18276
12/29/2016	11:46 AM	119.49	119.5	119.46	119.48	25807
12/29/2016	11:47 AM	119.505	119.505	119.485	119.49	7602
12/29/2016	11:48 AM	119.54	119.545	119.5075	119.51	30602
12/29/2016	11:49 AM	119.5305	119.54	119.5305	119.54	7050
12/29/2016	11:50 AM	119.51	119.5322	119.5	119.53	93328
12/29/2016	11:51 AM	119.46	119.5101	119.46	119.5101	51023
12/29/2016	11:52 AM	119.425	119.47	119.42	119.465	89183
12/29/2016	11:53 AM	119.37	119.45	119.37	119.43	209930
12/29/2016	11:54 AM	119.4399	119.44	119.375	119.38	128090
12/29/2016	11:55 AM	119.42	119.44	119.4	119.43	25538
12/29/2016	11:56 AM	119.45	119.45	119.42	119.4257	25480
12/29/2016	11:57 AM	119.445	119.4599	119.44	119.45	18798
12/29/2016	11:58 AM	119.41	119.435	119.41	119.435	26104
12/29/2016	11:59 AM	119.4	119.411	119.4	119.41	11744
12/29/2016	12:00 PM	119.43	119.44	119.395	119.4	49493
12/29/2016	12:01 PM	119.41	119.435	119.41	119.435	25784
12/29/2016	12:02 PM	119.4561	119.46	119.41	119.42	24811
12/29/2016	12:03 PM	119.45	119.46	119.44	119.45	16183
12/29/2016	12:04 PM	119.48	119.48	119.44	119.45	11578
12/29/2016	12:05 PM	119.47	119.5	119.47	119.48	14690
12/29/2016	12:06 PM	119.46	119.4705	119.4553	119.47	9287
12/29/2016	12:07 PM	119.43	119.46	119.41	119.455	13975
12/29/2016	12:08 PM	119.4276	119.45	119.42	119.44	18284
12/29/2016	12:09 PM	119.41	119.43	119.41	119.43	4566
12/29/2016	12:10 PM	119.4	119.419	119.39	119.419	21862
12/29/2016	12:11 PM	119.39	119.41	119.3829	119.4	7544
12/29/2016	12:12 PM	119.37	119.39	119.33	119.39	158100
12/29/2016	12:13 PM	119.3763	119.39	119.35	119.36	34768
12/29/2016	12:14 PM	119.37	119.38	119.35	119.38	22270
12/29/2016	12:15 PM	119.4	119.4	119.375	119.375	7570
12/29/2016	12:16 PM	119.4239	119.44	119.3952	119.4	17400
12/29/2016	12:17 PM	119.46	119.46	119.43	119.43	35376
12/29/2016	12:18 PM	119.48	119.48	119.45	119.46	35955
12/29/2016	12:19 PM	119.5132	119.525	119.48	119.49	24529
12/29/2016	12:20 PM	119.48	119.52	119.48	119.52	18295
12/29/2016	12:21 PM	119.55	119.555	119.49	119.49	39591
12/29/2016	12:22 PM	119.54	119.58	119.53	119.55	25173
12/29/2016	12:23 PM	119.53	119.551	119.53	119.53	34550
12/29/2016	12:24 PM	119.53	119.535	119.52	119.52	2347
12/29/2016	12:25 PM	119.5707	119.573	119.5163	119.54	31836
12/29/2016	12:26 PM	119.575	119.58	119.55	119.57	15844
12/29/2016	12:27 PM	119.58	119.58	119.57	119.57	11499
12/29/2016	12:28 PM	119.59	119.62	119.58	119.58	46152
12/29/2016	12:29 PM	119.5699	119.59	119.56	119.59	25477
12/29/2016	12:30 PM	119.59	119.59	119.57	119.57	17239
12/29/2016	12:31 PM	119.6199	119.62	119.59	119.59	22312
12/29/2016	12:32 PM	119.58	119.62	119.58	119.613	37129
12/29/2016	12:33 PM	119.595	119.6	119.58	119.585	38269
12/29/2016	12:34 PM	119.59	119.5939	119.58	119.59	8935
12/29/2016	12:35 PM	119.58	119.59	119.57	119.58	23328
12/29/2016	12:36 PM	119.59	119.6	119.58	119.58	20064
12/29/2016	12:37 PM	119.5939	119.6	119.59	119.59	10745
12/29/2016	12:38 PM	119.6	119.6	119.59	119.6	13034
12/29/2016	12:39 PM	119.59	119.605	119.59	119.6	18226
12/29/2016	12:40 PM	119.595	119.601	119.585	119.585	10625
12/29/2016	12:41 PM	119.61	119.62	119.5905	119.6	20669
12/29/2016	12:42 PM	119.61	119.61	119.6001	119.61	4000
12/29/2016	12:43 PM	119.63	119.639	119.6133	119.615	16514
12/29/2016	12:44 PM	119.6132	119.63	119.61	119.63	10145
12/29/2016	12:45 PM	119.6	119.6001	119.59	119.6	18847
12/29/2016	12:46 PM	119.6	119.609	119.59	119.6	21456
12/29/2016	12:47 PM	119.6	119.6	119.57	119.6	25634
12/29/2016	12:48 PM	119.62	119.62	119.595	119.609	16528
12/29/2016	12:49 PM	119.61	119.6237	119.601	119.6237	54686
12/29/2016	12:50 PM	119.69	119.7	119.615	119.615	74439
12/29/2016	12:51 PM	119.705	119.71	119.685	119.685	27473
12/29/2016	12:52 PM	119.7099	119.7188	119.7022	119.71	23461
12/29/2016	12:53 PM	119.71	119.71	119.69	119.7	20088
12/29/2016	12:54 PM	119.71	119.713	119.6958	119.7091	15268
12/29/2016	12:55 PM	119.7035	119.71	119.7	119.705	19197
12/29/2016	12:56 PM	119.7	119.71	119.69	119.705	24748
12/29/2016	12:57 PM	119.69	119.702	119.68	119.702	14548
12/29/2016	12:58 PM	119.69	119.7	119.685	119.69	43995
12/29/2016	12:59 PM	119.675	119.69	119.67	119.6818	29977
12/29/2016	1:00 PM	119.621	119.6753	119.601	119.6753	76727
12/29/2016	1:01 PM	119.64	119.66	119.61	119.62	17728
12/29/2016	1:02 PM	119.66	119.66	119.63	119.64	4469
12/29/2016	1:03 PM	119.59	119.65	119.59	119.65	7054
12/29/2016	1:04 PM	119.6	119.6165	119.59	119.59	13602
12/29/2016	1:05 PM	119.615	119.62	119.6	119.601	4996
12/29/2016	1:06 PM	119.6	119.6278	119.6	119.62	6531
12/29/2016	1:07 PM	119.59	119.6	119.585	119.6	7680
12/29/2016	1:08 PM	119.599	119.6	119.59	119.59	9991
12/29/2016	1:09 PM	119.589	119.6	119.58	119.595	7426
12/29/2016	1:10 PM	119.58	119.58	119.58	119.58	5752
12/29/2016	1:11 PM	119.57	119.57	119.565	119.57	5450
12/29/2016	1:12 PM	119.6	119.6	119.57	119.579	15051
12/29/2016	1:13 PM	119.585	119.6	119.575	119.59	5100
12/29/2016	1:14 PM	119.5842	119.6	119.58	119.59	8448
12/29/2016	1:15 PM	119.58	119.59	119.57	119.58	3300
12/29/2016	1:16 PM	119.59	119.6	119.58	119.59	4366
12/29/2016	1:17 PM	119.6	119.6	119.58	119.58	4850
12/29/2016	1:18 PM	119.6	119.605	119.575	119.59	3707
12/29/2016	1:19 PM	119.6	119.6	119.5962	119.6	5340
12/29/2016	1:20 PM	119.6	119.6	119.5905	119.6	3971
12/29/2016	1:21 PM	119.59	119.61	119.59	119.6	13736
12/29/2016	1:22 PM	119.575	119.59	119.57	119.59	8140
12/29/2016	1:23 PM	119.59	119.59	119.55	119.57	9698
12/29/2016	1:24 PM	119.57	119.585	119.57	119.5821	8455
12/29/2016	1:25 PM	119.5699	119.57	119.553	119.57	5510
12/29/2016	1:26 PM	119.57	119.57	119.56	119.5664	9782
12/29/2016	1:27 PM	119.569	119.57	119.56	119.57	2905
12/29/2016	1:28 PM	119.56	119.56	119.555	119.56	3320
12/29/2016	1:29 PM	119.555	119.5699	119.54	119.5699	15956
12/29/2016	1:30 PM	119.545	119.55	119.54	119.55	8400
12/29/2016	1:31 PM	119.54	119.56	119.53	119.545	31107
12/29/2016	1:32 PM	119.5	119.53	119.5	119.53	7580
12/29/2016	1:33 PM	119.51	119.51	119.47	119.5	32920
12/29/2016	1:34 PM	119.52	119.53	119.51	119.51	7928
12/29/2016	1:35 PM	119.51	119.53	119.501	119.53	4704
12/29/2016	1:36 PM	119.478	119.51	119.478	119.5	5451
12/29/2016	1:37 PM	119.4742	119.49	119.47	119.479	5055
12/29/2016	1:38 PM	119.47	119.48	119.46	119.47	13347
12/29/2016	1:39 PM	119.44	119.47	119.44	119.47	33547
12/29/2016	1:40 PM	119.44	119.45	119.44	119.45	21168
12/29/2016	1:41 PM	119.45	119.45	119.4399	119.44	33715
12/29/2016	1:42 PM	119.453	119.46	119.44	119.445	11306
12/29/2016	1:43 PM	119.43	119.46	119.43	119.451	35393
12/29/2016	1:44 PM	119.415	119.44	119.415	119.43	3845
12/29/2016	1:45 PM	119.425	119.43	119.41	119.42	8311
12/29/2016	1:46 PM	119.45	119.45	119.425	119.43	12742
12/29/2016	1:47 PM	119.43	119.44	119.42	119.44	18534
12/29/2016	1:48 PM	119.42	119.44	119.42	119.44	4600
12/29/2016	1:49 PM	119.42	119.45	119.42	119.43	3975
12/29/2016	1:50 PM	119.44	119.45	119.42	119.42	81196
12/29/2016	1:51 PM	119.45	119.45	119.43	119.4353	11206
12/29/2016	1:52 PM	119.5	119.505	119.4536	119.46	18076
12/29/2016	1:53 PM	119.4799	119.5	119.4742	119.5	6451
12/29/2016	1:54 PM	119.479	119.49	119.47	119.475	16916
12/29/2016	1:55 PM	119.47	119.48	119.4642	119.47	8779
12/29/2016	1:56 PM	119.43	119.4699	119.43	119.46	12922
12/29/2016	1:57 PM	119.41	119.42	119.39	119.42	16400
12/29/2016	1:58 PM	119.45	119.45	119.39	119.41	19766
12/29/2016	1:59 PM	119.48	119.48	119.43	119.44	8757
12/29/2016	2:00 PM	119.49	119.49	119.46	119.4753	9973
12/29/2016	2:01 PM	119.58	119.59	119.48	119.49	37680
12/29/2016	2:02 PM	119.59	119.61	119.5775	119.59	17625
12/29/2016	2:03 PM	119.635	119.64	119.59	119.59	46848
12/29/2016	2:04 PM	119.63	119.64	119.608	119.64	16895
12/29/2016	2:05 PM	119.63	119.64	119.615	119.63	23104
12/29/2016	2:06 PM	119.61	119.639	119.6	119.639	25007
12/29/2016	2:07 PM	119.59	119.61	119.585	119.6042	7982
12/29/2016	2:08 PM	119.605	119.62	119.58	119.59	9943
12/29/2016	2:09 PM	119.62	119.63	119.605	119.61	5082
12/29/2016	2:10 PM	119.585	119.63	119.58	119.62	37843
12/29/2016	2:11 PM	119.575	119.605	119.57	119.585	20925
12/29/2016	2:12 PM	119.5999	119.5999	119.575	119.575	40046
12/29/2016	2:13 PM	119.58	119.6	119.575	119.6	7500
12/29/2016	2:14 PM	119.585	119.59	119.575	119.575	23370
12/29/2016	2:15 PM	119.578	119.59	119.552	119.59	20258
12/29/2016	2:16 PM	119.59	119.59	119.565	119.57	20746
12/29/2016	2:17 PM	119.5795	119.59	119.57	119.59	4289
12/29/2016	2:18 PM	119.595	119.61	119.57	119.57	13131
12/29/2016	2:19 PM	119.615	119.63	119.595	119.6	33304
12/29/2016	2:20 PM	119.6	119.63	119.59	119.615	10627
12/29/2016	2:21 PM	119.62	119.63	119.61	119.615	15651
12/29/2016	2:22 PM	119.65	119.66	119.625	119.625	55357
12/29/2016	2:23 PM	119.631	119.66	119.62	119.655	10629
12/29/2016	2:24 PM	119.62	119.64	119.6	119.631	11780
12/29/2016	2:25 PM	119.62	119.63	119.62	119.63	5628
12/29/2016	2:26 PM	119.62	119.63	119.595	119.615	17053
12/29/2016	2:27 PM	119.6	119.62	119.5948	119.6182	12881
12/29/2016	2:28 PM	119.583	119.61	119.58	119.6	7492
12/29/2016	2:29 PM	119.585	119.5899	119.575	119.5899	2666
12/29/2016	2:30 PM	119.6	119.61	119.581	119.581	5327
12/29/2016	2:31 PM	119.59	119.6	119.57	119.6	22343
12/29/2016	2:32 PM	119.61	119.61	119.58	119.58	30920
12/29/2016	2:33 PM	119.5999	119.61	119.5995	119.61	5083
12/29/2016	2:34 PM	119.54	119.595	119.54	119.593	41098
12/29/2016	2:35 PM	119.52	119.55	119.52	119.55	19750
12/29/2016	2:36 PM	119.56	119.56	119.52	119.53	11941
12/29/2016	2:37 PM	119.56	119.58	119.55	119.56	19148
12/29/2016	2:38 PM	119.56	119.56	119.54	119.56	16028
12/29/2016	2:39 PM	119.57	119.58	119.56	119.56	83307
12/29/2016	2:40 PM	119.56	119.58	119.56	119.57	101345
12/29/2016	2:41 PM	119.55	119.57	119.525	119.56	105319
12/29/2016	2:42 PM	119.54	119.58	119.54	119.55	31824
12/29/2016	2:43 PM	119.54	119.56	119.53	119.548	30786
12/29/2016	2:44 PM	119.56	119.5666	119.54	119.5499	15813
12/29/2016	2:45 PM	119.6	119.607	119.565	119.57	20876
12/29/2016	2:46 PM	119.625	119.63	119.5999	119.6	37264
12/29/2016	2:47 PM	119.62	119.64	119.61	119.621	40368
12/29/2016	2:48 PM	119.61	119.648	119.61	119.62	15445
12/29/2016	2:49 PM	119.59	119.61	119.59	119.61	7341
12/29/2016	2:50 PM	119.58	119.61	119.58	119.58	15195
12/29/2016	2:51 PM	119.6	119.62	119.59	119.59	21951
12/29/2016	2:52 PM	119.621	119.63	119.6	119.6059	20094
12/29/2016	2:53 PM	119.635	119.64	119.6142	119.625	9266
12/29/2016	2:54 PM	119.635	119.65	119.62	119.635	58311
12/29/2016	2:55 PM	119.63	119.64	119.62	119.64	14174
12/29/2016	2:56 PM	119.62	119.635	119.61	119.63	15619
12/29/2016	2:57 PM	119.62	119.625	119.595	119.62	7367
12/29/2016	2:58 PM	119.62	119.63	119.61	119.62	10487
12/29/2016	2:59 PM	119.61	119.63	119.61	119.625	6620
12/29/2016	3:00 PM	119.605	119.62	119.6	119.61	10837
12/29/2016	3:01 PM	119.61	119.61	119.5899	119.6	22657
12/29/2016	3:02 PM	119.64	119.65	119.6042	119.605	23348
12/29/2016	3:03 PM	119.63	119.65	119.62	119.65	15174
12/29/2016	3:04 PM	119.62	119.6288	119.61	119.62	6151
12/29/2016	3:05 PM	119.6059	119.62	119.6	119.61	15088
12/29/2016	3:06 PM	119.59	119.61	119.58	119.6	11104
12/29/2016	3:07 PM	119.58	119.61	119.57	119.6	14193
12/29/2016	3:08 PM	119.575	119.5899	119.56	119.5899	8360
12/29/2016	3:09 PM	119.561	119.58	119.559	119.58	15627
12/29/2016	3:10 PM	119.5701	119.58	119.56	119.57	8655
12/29/2016	3:11 PM	119.58	119.585	119.57	119.58	22071
12/29/2016	3:12 PM	119.605	119.61	119.58	119.58	9997
12/29/2016	3:13 PM	119.6	119.62	119.6	119.61	9196
12/29/2016	3:14 PM	119.617	119.617	119.593	119.6	7747
12/29/2016	3:15 PM	119.6001	119.62	119.6	119.62	14649
12/29/2016	3:16 PM	119.6105	119.63	119.61	119.61	11171
12/29/2016	3:17 PM	119.63	119.64	119.605	119.615	6846
12/29/2016	3:18 PM	119.625	119.64	119.62	119.64	10307
12/29/2016	3:19 PM	119.65	119.65	119.625	119.63	13961
12/29/2016	3:20 PM	119.63	119.65	119.62	119.65	10249
12/29/2016	3:21 PM	119.635	119.64	119.615	119.63	16628
12/29/2016	3:22 PM	119.665	119.68	119.635	119.64	40392
12/29/2016	3:23 PM	119.655	119.68	119.655	119.67	17047
12/29/2016	3:24 PM	119.6689	119.68	119.66	119.66	13220
12/29/2016	3:25 PM	119.66	119.67	119.65	119.67	5314
12/29/2016	3:26 PM	119.665	119.67	119.66	119.66	13966
12/29/2016	3:27 PM	119.67	119.67	119.64	119.66	32515
12/29/2016	3:28 PM	119.67	119.68	119.67	119.67	12647
12/29/2016	3:29 PM	119.6601	119.67	119.655	119.67	15604
12/29/2016	3:30 PM	119.66	119.67	119.66	119.66	15309
12/29/2016	3:31 PM	119.69	119.7	119.66	119.66	49252
12/29/2016	3:32 PM	119.7	119.7	119.69	119.7	24227
12/29/2016	3:33 PM	119.68	119.71	119.68	119.695	39136
12/29/2016	3:34 PM	119.685	119.7	119.68	119.685	8210
12/29/2016	3:35 PM	119.66	119.69	119.66	119.69	27446
12/29/2016	3:36 PM	119.6399	119.685	119.63	119.665	56867
12/29/2016	3:37 PM	119.63	119.65	119.63	119.6327	29977
12/29/2016	3:38 PM	119.65	119.65	119.62	119.63	20416
12/29/2016	3:39 PM	119.645	119.66	119.64	119.645	16905
12/29/2016	3:40 PM	119.65	119.67	119.6447	119.645	44051
12/29/2016	3:41 PM	119.6401	119.66	119.638	119.65	14285
12/29/2016	3:42 PM	119.64	119.66	119.64	119.645	23539
12/29/2016	3:43 PM	119.6301	119.65	119.63	119.64	50282
12/29/2016	3:44 PM	119.635	119.64	119.625	119.635	41431
12/29/2016	3:45 PM	119.64	119.65	119.63	119.635	36426
12/29/2016	3:46 PM	119.67	119.68	119.64	119.64	24522
12/29/2016	3:47 PM	119.65	119.675	119.635	119.675	36581
12/29/2016	3:48 PM	119.67	119.67	119.64	119.65	17210
12/29/2016	3:49 PM	119.66	119.675	119.645	119.67	88868
12/29/2016	3:50 PM	119.68	119.68	119.65	119.655	22516
12/29/2016	3:51 PM	119.71	119.71	119.675	119.68	38850
12/29/2016	3:52 PM	119.695	119.72	119.69	119.71	41344
12/29/2016	3:53 PM	119.71	119.71	119.675	119.69	50905
12/29/2016	3:54 PM	119.7	119.72	119.6924	119.71	78325
12/29/2016	3:55 PM	119.69	119.7	119.68	119.7	67687
12/29/2016	3:56 PM	119.715	119.72	119.68	119.695	50965
12/29/2016	3:57 PM	119.72	119.72	119.68	119.71	120075
12/29/2016	3:58 PM	119.72	119.74	119.715	119.715	114321
12/29/2016	3:59 PM	119.7	119.72	119.69	119.715	137160
12/29/2016	4:00 PM	119.71	119.72	119.63	119.7	615261
12/30/2016	9:31 AM	119.83	119.9262	119.78	119.91	182127
12/30/2016	9:32 AM	119.905	119.95	119.82	119.83	123409
12/30/2016	9:33 AM	119.82	119.92	119.82	119.92	44623
12/30/2016	9:34 AM	119.77	119.82	119.72	119.81	188116
12/30/2016	9:35 AM	119.64	119.77	119.62	119.76	208848
12/30/2016	9:36 AM	119.76	119.76	119.63	119.64	58416
12/30/2016	9:37 AM	119.62	119.75	119.6	119.75	82703
12/30/2016	9:38 AM	119.67	119.7	119.58	119.62	85718
12/30/2016	9:39 AM	119.56	119.72	119.56	119.67	82210
12/30/2016	9:40 AM	119.56	119.64	119.552	119.56	44189
12/30/2016	9:41 AM	119.61	119.6201	119.52	119.55	36336
12/30/2016	9:42 AM	119.61	119.64	119.59	119.64	32371
12/30/2016	9:43 AM	119.6099	119.62	119.54	119.6	41319
12/30/2016	9:44 AM	119.525	119.58	119.51	119.58	63290
12/30/2016	9:45 AM	119.512	119.5783	119.495	119.53	30419
12/30/2016	9:46 AM	119.52	119.56	119.5	119.51	29424
12/30/2016	9:47 AM	119.58	119.6073	119.51	119.51	54465
12/30/2016	9:48 AM	119.6	119.62	119.57	119.57	15803
12/30/2016	9:49 AM	119.6	119.64	119.58	119.59	40378
12/30/2016	9:50 AM	119.57	119.59	119.55	119.59	36212
12/30/2016	9:51 AM	119.52	119.5801	119.47	119.57	23602
12/30/2016	9:52 AM	119.48	119.5251	119.42	119.5251	60166
12/30/2016	9:53 AM	119.4801	119.535	119.48	119.5	40405
12/30/2016	9:54 AM	119.44	119.4699	119.4389	119.46	19141
12/30/2016	9:55 AM	119.42	119.4599	119.41	119.42	21299
12/30/2016	9:56 AM	119.37	119.42	119.36	119.4147	21523
12/30/2016	9:57 AM	119.17	119.36	119.16	119.36	260097
12/30/2016	9:58 AM	118.86	119.15	118.86	119.15	796299
12/30/2016	9:59 AM	119.03	119.03	118.86	118.86	183620
12/30/2016	10:00 AM	118.86	119.03	118.84	119.02	159212
12/30/2016	10:01 AM	118.93	118.94	118.76	118.86	311746
12/30/2016	10:02 AM	118.9	118.95	118.8	118.92	252710
12/30/2016	10:03 AM	118.9092	118.96	118.89	118.91	56012
12/30/2016	10:04 AM	118.95	118.96	118.9	118.91	48982
12/30/2016	10:05 AM	118.86	118.99	118.83	118.9461	55600
12/30/2016	10:06 AM	118.95	118.96	118.87	118.87	93694
12/30/2016	10:07 AM	118.95	118.99	118.93	118.95	52966
12/30/2016	10:08 AM	118.88	118.98	118.86	118.96	75474
12/30/2016	10:09 AM	118.89	118.9	118.77	118.875	185311
12/30/2016	10:10 AM	118.9	118.95	118.89	118.89	23153
12/30/2016	10:11 AM	118.93	118.94	118.9	118.91	35602
12/30/2016	10:12 AM	118.97	118.98	118.92	118.92	124391
12/30/2016	10:13 AM	118.95	118.99	118.94	118.9747	80482
12/30/2016	10:14 AM	118.9199	118.955	118.89	118.95	113751
12/30/2016	10:15 AM	118.955	118.96	118.87	118.91	235948
12/30/2016	10:16 AM	118.94	118.98	118.94	118.95	137846
12/30/2016	10:17 AM	118.98	118.98	118.91	118.92	50144
12/30/2016	10:18 AM	118.94	118.98	118.94	118.975	24515
12/30/2016	10:19 AM	118.92	118.97	118.92	118.95	20374
12/30/2016	10:20 AM	118.84	118.925	118.83	118.92	67803
12/30/2016	10:21 AM	118.859	118.91	118.85	118.86	46880
12/30/2016	10:22 AM	118.89	118.89	118.84	118.84	50325
12/30/2016	10:23 AM	118.81	118.8722	118.81	118.861	29398
12/30/2016	10:24 AM	118.67	118.8	118.64	118.8	182886
12/30/2016	10:25 AM	118.7367	118.74	118.67	118.67	75643
12/30/2016	10:26 AM	118.72	118.75	118.7	118.73	33730
12/30/2016	10:27 AM	118.735	118.7493	118.7	118.71	30189
12/30/2016	10:28 AM	118.75	118.755	118.72	118.739	33524
12/30/2016	10:29 AM	118.72	118.74	118.705	118.74	49884
12/30/2016	10:30 AM	118.69	118.729	118.6761	118.71	126605
12/30/2016	10:31 AM	118.8	118.8	118.69	118.69	53044
12/30/2016	10:32 AM	118.81	118.85	118.78	118.79	196695
12/30/2016	10:33 AM	118.879	118.879	118.79	118.8	79351
12/30/2016	10:34 AM	118.85	118.88	118.85	118.87	21740
12/30/2016	10:35 AM	118.85	118.86	118.84	118.841	38350
12/30/2016	10:36 AM	118.82	118.85	118.82	118.85	19276
12/30/2016	10:37 AM	118.74	118.83	118.7306	118.81	44659
12/30/2016	10:38 AM	118.77	118.79	118.73	118.75	90325
12/30/2016	10:39 AM	118.74	118.76	118.721	118.76	32152
12/30/2016	10:40 AM	118.75	118.755	118.735	118.75	30274
12/30/2016	10:41 AM	118.81	118.82	118.75	118.75	135572
12/30/2016	10:42 AM	118.79	118.83	118.765	118.8157	125705
12/30/2016	10:43 AM	118.78	118.795	118.77	118.79	119660
12/30/2016	10:44 AM	118.78	118.79	118.775	118.78	16572
12/30/2016	10:45 AM	118.725	118.77	118.72	118.77	23923
12/30/2016	10:46 AM	118.72	118.73	118.68	118.73	57305
12/30/2016	10:47 AM	118.7	118.719	118.7	118.719	15589
12/30/2016	10:48 AM	118.765	118.79	118.707	118.71	53144
12/30/2016	10:49 AM	118.745	118.7662	118.74	118.76	15300
12/30/2016	10:50 AM	118.74	118.75	118.705	118.745	44735
12/30/2016	10:51 AM	118.8	118.82	118.736	118.74	27885
12/30/2016	10:52 AM	118.75	118.81	118.72	118.81	49993
12/30/2016	10:53 AM	118.77	118.77	118.73	118.75	37783
12/30/2016	10:54 AM	118.7689	118.799	118.75	118.78	50505
12/30/2016	10:55 AM	118.74	118.76	118.74	118.76	11004
12/30/2016	10:56 AM	118.8133	118.82	118.75	118.75	59322
12/30/2016	10:57 AM	118.79	118.82	118.79	118.82	15498
12/30/2016	10:58 AM	118.795	118.81	118.78	118.79	34119
12/30/2016	10:59 AM	118.85	118.86	118.795	118.795	62776
12/30/2016	11:00 AM	118.8671	118.9	118.83	118.845	59877
12/30/2016	11:01 AM	118.83	118.89	118.83	118.86	46387
12/30/2016	11:02 AM	118.82	118.84	118.8	118.835	29262
12/30/2016	11:03 AM	118.82	118.85	118.817	118.819	46268
12/30/2016	11:04 AM	118.81	118.83	118.8	118.81	50370
12/30/2016	11:05 AM	118.82	118.82	118.8	118.807	15325
12/30/2016	11:06 AM	118.801	118.82	118.801	118.81	19667
12/30/2016	11:07 AM	118.775	118.8064	118.775	118.8064	43780
12/30/2016	11:08 AM	118.75	118.78	118.74	118.78	31177
12/30/2016	11:09 AM	118.75	118.75	118.735	118.74	10170
12/30/2016	11:10 AM	118.76	118.77	118.75	118.75	27975
12/30/2016	11:11 AM	118.755	118.795	118.755	118.76	38948
12/30/2016	11:12 AM	118.76	118.77	118.75	118.75	4100
12/30/2016	11:13 AM	118.72	118.77	118.72	118.77	28968
12/30/2016	11:14 AM	118.72	118.735	118.71	118.72	13552
12/30/2016	11:15 AM	118.74	118.74	118.72	118.72	7600
12/30/2016	11:16 AM	118.805	118.81	118.74	118.74	30353
12/30/2016	11:17 AM	118.8	118.8047	118.7847	118.8047	20818
12/30/2016	11:18 AM	118.84	118.84	118.8	118.8	44690
12/30/2016	11:19 AM	118.8	118.84	118.7939	118.84	15749
12/30/2016	11:20 AM	118.815	118.83	118.77	118.81	34617
12/30/2016	11:21 AM	118.81	118.82	118.785	118.815	38202
12/30/2016	11:22 AM	118.84	118.84	118.8086	118.81	25920
12/30/2016	11:23 AM	118.83	118.85	118.815	118.85	23591
12/30/2016	11:24 AM	118.86	118.86	118.8058	118.83	45816
12/30/2016	11:25 AM	118.9	118.9	118.86	118.86	94600
12/30/2016	11:26 AM	118.93	118.94	118.89	118.895	94268
12/30/2016	11:27 AM	118.965	118.98	118.93	118.93	58380
12/30/2016	11:28 AM	118.935	118.97	118.9	118.96	71750
12/30/2016	11:29 AM	118.92	118.95	118.91	118.94	12673
12/30/2016	11:30 AM	118.88	118.92	118.88	118.92	13948
12/30/2016	11:31 AM	118.89	118.9	118.867	118.867	30344
12/30/2016	11:32 AM	118.885	118.8968	118.87	118.89	23901
12/30/2016	11:33 AM	118.899	118.9	118.87	118.885	60920
12/30/2016	11:34 AM	118.88	118.895	118.88	118.895	16211
12/30/2016	11:35 AM	118.92	118.93	118.88	118.88	61864
12/30/2016	11:36 AM	118.9	118.925	118.9	118.92	13708
12/30/2016	11:37 AM	118.89	118.91	118.88	118.89	20248
12/30/2016	11:38 AM	118.87	118.88	118.87	118.88	9390
12/30/2016	11:39 AM	118.835	118.88	118.835	118.866	29471
12/30/2016	11:40 AM	118.8561	118.86	118.8261	118.83	25926
12/30/2016	11:41 AM	118.84	118.86	118.84	118.8538	19357
12/30/2016	11:42 AM	118.8642	118.8642	118.845	118.845	10928
12/30/2016	11:43 AM	118.905	118.905	118.855	118.865	51823
12/30/2016	11:44 AM	118.9	118.91	118.89	118.9059	12670
12/30/2016	11:45 AM	118.92	118.94	118.89	118.91	40134
12/30/2016	11:46 AM	118.93	118.94	118.92	118.92	18319
12/30/2016	11:47 AM	118.95	118.95	118.91	118.935	52547
12/30/2016	11:48 AM	118.915	118.94	118.91	118.94	44004
12/30/2016	11:49 AM	118.92	118.9247	118.91	118.92	25091
12/30/2016	11:50 AM	118.91	118.93	118.905	118.92	36644
12/30/2016	11:51 AM	118.905	118.92	118.9	118.915	24110
12/30/2016	11:52 AM	118.915	118.92	118.89	118.905	50918
12/30/2016	11:53 AM	118.88	118.915	118.88	118.915	19111
12/30/2016	11:54 AM	118.895	118.9176	118.88	118.88	106889
12/30/2016	11:55 AM	118.87	118.89	118.85	118.89	25340
12/30/2016	11:56 AM	118.84	118.8661	118.84	118.86	7425
12/30/2016	11:57 AM	118.86	118.86	118.84	118.84	4032
12/30/2016	11:58 AM	118.84	118.85	118.84	118.85	6500
12/30/2016	11:59 AM	118.835	118.84	118.82	118.84	16584
12/30/2016	12:00 PM	118.82	118.8371	118.8147	118.835	23449
12/30/2016	12:01 PM	118.77	118.83	118.745	118.82	193649
12/30/2016	12:02 PM	118.7456	118.77	118.745	118.77	26529
12/30/2016	12:03 PM	118.7	118.76	118.7	118.749	45649
12/30/2016	12:04 PM	118.677	118.7	118.635	118.7	44901
12/30/2016	12:05 PM	118.67	118.7	118.67	118.685	12891
12/30/2016	12:06 PM	118.605	118.65	118.56	118.65	140450
12/30/2016	12:07 PM	118.63	118.65	118.61	118.61	44081
12/30/2016	12:08 PM	118.65	118.65	118.625	118.625	36140
12/30/2016	12:09 PM	118.66	118.68	118.655	118.66	19710
12/30/2016	12:10 PM	118.685	118.69	118.6523	118.66	14370
12/30/2016	12:11 PM	118.6669	118.69	118.64	118.6864	21556
12/30/2016	12:12 PM	118.73	118.76	118.66	118.665	72082
12/30/2016	12:13 PM	118.75	118.775	118.73	118.73	32539
12/30/2016	12:14 PM	118.77	118.77	118.745	118.75	14865
12/30/2016	12:15 PM	118.78	118.78	118.75	118.77	32958
12/30/2016	12:16 PM	118.74	118.79	118.74	118.78	26041
12/30/2016	12:17 PM	118.6966	118.75	118.6966	118.74	45492
12/30/2016	12:18 PM	118.725	118.73	118.6895	118.69	16201
12/30/2016	12:19 PM	118.705	118.73	118.685	118.72	107568
12/30/2016	12:20 PM	118.7199	118.72	118.68	118.705	20063
12/30/2016	12:21 PM	118.75	118.75	118.705	118.715	25007
12/30/2016	12:22 PM	118.775	118.78	118.74	118.74	19810
12/30/2016	12:23 PM	118.76	118.788	118.75	118.788	14142
12/30/2016	12:24 PM	118.741	118.7663	118.741	118.755	15981
12/30/2016	12:25 PM	118.74	118.75	118.73	118.74	6250
12/30/2016	12:26 PM	118.72	118.7359	118.7184	118.7359	14486
12/30/2016	12:27 PM	118.7	118.725	118.675	118.7201	48819
12/30/2016	12:28 PM	118.705	118.72	118.701	118.71	22797
12/30/2016	12:29 PM	118.715	118.727	118.705	118.705	13016
12/30/2016	12:30 PM	118.69	118.74	118.69	118.72	62245
12/30/2016	12:31 PM	118.6958	118.73	118.69	118.691	43945
12/30/2016	12:32 PM	118.745	118.75	118.663	118.69	53193
12/30/2016	12:33 PM	118.71	118.76	118.67	118.7479	58059
12/30/2016	12:34 PM	118.73	118.73	118.705	118.715	101482
12/30/2016	12:35 PM	118.7	118.73	118.7	118.73	28732
12/30/2016	12:36 PM	118.69	118.705	118.65	118.705	33836
12/30/2016	12:37 PM	118.65	118.68	118.64	118.68	71259
12/30/2016	12:38 PM	118.66	118.6659	118.64	118.65	86189
12/30/2016	12:39 PM	118.6201	118.67	118.62	118.67	66870
12/30/2016	12:40 PM	118.62	118.66	118.61	118.625	110477
12/30/2016	12:41 PM	118.56	118.635	118.56	118.635	232542
12/30/2016	12:42 PM	118.55	118.6	118.51	118.56	327234
12/30/2016	12:43 PM	118.51	118.58	118.51	118.56	138545
12/30/2016	12:44 PM	118.51	118.535	118.49	118.511	105850
12/30/2016	12:45 PM	118.53	118.57	118.51	118.52	113999
12/30/2016	12:46 PM	118.5039	118.53	118.479	118.5259	82890
12/30/2016	12:47 PM	118.55	118.56	118.505	118.505	42436
12/30/2016	12:48 PM	118.55	118.56	118.535	118.55	76588
12/30/2016	12:49 PM	118.53	118.5541	118.52	118.545	45687
12/30/2016	12:50 PM	118.51	118.549	118.505	118.5389	76457
12/30/2016	12:51 PM	118.42	118.51	118.41	118.51	161427
12/30/2016	12:52 PM	118.36	118.44	118.35	118.4299	133552
12/30/2016	12:53 PM	118.41	118.41	118.36	118.3653	40864
12/30/2016	12:54 PM	118.43	118.435	118.39	118.4	58455
12/30/2016	12:55 PM	118.4549	118.4549	118.42	118.43	46417
12/30/2016	12:56 PM	118.4459	118.48	118.4447	118.451	74670
12/30/2016	12:57 PM	118.48	118.4899	118.449	118.449	17349
12/30/2016	12:58 PM	118.485	118.49	118.47	118.47	8201
12/30/2016	12:59 PM	118.5	118.509	118.48	118.485	37216
12/30/2016	1:00 PM	118.52	118.52	118.5041	118.505	22496
12/30/2016	1:01 PM	118.495	118.53	118.485	118.519	89252
12/30/2016	1:02 PM	118.49	118.5	118.46	118.495	103388
12/30/2016	1:03 PM	118.475	118.48	118.45	118.48	26385
12/30/2016	1:04 PM	118.46	118.48	118.445	118.475	31896
12/30/2016	1:05 PM	118.45	118.47	118.45	118.46	10483
12/30/2016	1:06 PM	118.45	118.47	118.445	118.45	87633
12/30/2016	1:07 PM	118.47	118.49	118.46	118.46	14900
12/30/2016	1:08 PM	118.46	118.465	118.441	118.46	17311
12/30/2016	1:09 PM	118.42	118.46	118.41	118.455	56872
12/30/2016	1:10 PM	118.397	118.43	118.39	118.42	27402
12/30/2016	1:11 PM	118.421	118.44	118.395	118.395	86995
12/30/2016	1:12 PM	118.42	118.425	118.39	118.425	36034
12/30/2016	1:13 PM	118.43	118.43	118.41	118.42	22416
12/30/2016	1:14 PM	118.43	118.44	118.42	118.425	22652
12/30/2016	1:15 PM	118.421	118.45	118.421	118.435	23575
12/30/2016	1:16 PM	118.44	118.44	118.41	118.42	20391
12/30/2016	1:17 PM	118.489	118.5	118.42	118.43	43942
12/30/2016	1:18 PM	118.48	118.5	118.4724	118.48	9850
12/30/2016	1:19 PM	118.49	118.52	118.48	118.48	32048
12/30/2016	1:20 PM	118.517	118.52	118.49	118.49	33853
12/30/2016	1:21 PM	118.49	118.51	118.48	118.51	20123
12/30/2016	1:22 PM	118.505	118.51	118.49	118.495	24216
12/30/2016	1:23 PM	118.55	118.56	118.5	118.5	69321
12/30/2016	1:24 PM	118.57	118.58	118.545	118.55	16653
12/30/2016	1:25 PM	118.575	118.6	118.57	118.575	106492
12/30/2016	1:26 PM	118.5901	118.62	118.57	118.579	46582
12/30/2016	1:27 PM	118.57	118.59	118.57	118.59	13284
12/30/2016	1:28 PM	118.57	118.579	118.55	118.56	10352
12/30/2016	1:29 PM	118.5673	118.57	118.541	118.57	15928
12/30/2016	1:30 PM	118.555	118.57	118.54	118.565	8202
12/30/2016	1:31 PM	118.58	118.5967	118.55	118.555	37810
12/30/2016	1:32 PM	118.55	118.58	118.55	118.575	25142
12/30/2016	1:33 PM	118.55	118.56	118.54	118.5458	5762
12/30/2016	1:34 PM	118.52	118.55	118.52	118.55	17832
12/30/2016	1:35 PM	118.53	118.53	118.5039	118.52	22862
12/30/2016	1:36 PM	118.55	118.5599	118.52	118.525	13700
12/30/2016	1:37 PM	118.54	118.58	118.54	118.56	24177
12/30/2016	1:38 PM	118.54	118.545	118.53	118.53	8843
12/30/2016	1:39 PM	118.545	118.55	118.54	118.5499	6982
12/30/2016	1:40 PM	118.505	118.55	118.505	118.55	10510
12/30/2016	1:41 PM	118.515	118.53	118.51	118.51	12750
12/30/2016	1:42 PM	118.51	118.53	118.51	118.52	24093
12/30/2016	1:43 PM	118.51	118.535	118.51	118.5101	19714
12/30/2016	1:44 PM	118.49	118.51	118.47	118.51	23326
12/30/2016	1:45 PM	118.43	118.49	118.42	118.485	79970
12/30/2016	1:46 PM	118.415	118.4401	118.41	118.425	49894
12/30/2016	1:47 PM	118.415	118.43	118.41	118.415	30008
12/30/2016	1:48 PM	118.4259	118.43	118.4	118.425	16987
12/30/2016	1:49 PM	118.4	118.42	118.4	118.42	25201
12/30/2016	1:50 PM	118.38	118.41	118.37	118.41	34364
12/30/2016	1:51 PM	118.38	118.39	118.36	118.38	21262
12/30/2016	1:52 PM	118.383	118.395	118.38	118.38	19631
12/30/2016	1:53 PM	118.4142	118.42	118.38	118.38	76038
12/30/2016	1:54 PM	118.435	118.435	118.41	118.41	124162
12/30/2016	1:55 PM	118.411	118.44	118.41	118.44	56069
12/30/2016	1:56 PM	118.4	118.42	118.395	118.419	18263
12/30/2016	1:57 PM	118.37	118.4	118.361	118.4	67500
12/30/2016	1:58 PM	118.38	118.385	118.365	118.3661	30554
12/30/2016	1:59 PM	118.4	118.4	118.37	118.37	37390
12/30/2016	2:00 PM	118.36	118.4058	118.34	118.4058	56550
12/30/2016	2:01 PM	118.375	118.3958	118.36	118.365	35523
12/30/2016	2:02 PM	118.391	118.4	118.37	118.38	52065
12/30/2016	2:03 PM	118.37	118.4	118.36	118.3947	76316
12/30/2016	2:04 PM	118.35	118.36	118.34	118.36	42302
12/30/2016	2:05 PM	118.37	118.38	118.35	118.35	15257
12/30/2016	2:06 PM	118.38	118.4	118.36	118.36	10604
12/30/2016	2:07 PM	118.38	118.3894	118.37	118.385	14247
12/30/2016	2:08 PM	118.3715	118.38	118.37	118.38	10558
12/30/2016	2:09 PM	118.365	118.3763	118.355	118.37	27420
12/30/2016	2:10 PM	118.315	118.37	118.31	118.365	56942
12/30/2016	2:11 PM	118.315	118.3295	118.31	118.315	44493
12/30/2016	2:12 PM	118.2965	118.32	118.27	118.315	132799
12/30/2016	2:13 PM	118.31	118.33	118.275	118.3	146983
12/30/2016	2:14 PM	118.3258	118.34	118.3	118.31	100162
12/30/2016	2:15 PM	118.34	118.3499	118.32	118.325	14108
12/30/2016	2:16 PM	118.34	118.355	118.34	118.35	91279
12/30/2016	2:17 PM	118.39	118.4	118.35	118.35	32928
12/30/2016	2:18 PM	118.375	118.4073	118.375	118.395	39941
12/30/2016	2:19 PM	118.37	118.3784	118.361	118.37	24158
12/30/2016	2:20 PM	118.38	118.38	118.37	118.37	11968
12/30/2016	2:21 PM	118.36	118.37	118.36	118.37	45539
12/30/2016	2:22 PM	118.35	118.361	118.335	118.36	45103
12/30/2016	2:23 PM	118.335	118.36	118.33	118.35	37160
12/30/2016	2:24 PM	118.31	118.34	118.31	118.34	56309
12/30/2016	2:25 PM	118.3	118.315	118.3	118.31	15742
12/30/2016	2:26 PM	118.305	118.32	118.2941	118.3	53921
12/30/2016	2:27 PM	118.28	118.305	118.28	118.305	34540
12/30/2016	2:28 PM	118.265	118.29	118.26	118.285	20470
12/30/2016	2:29 PM	118.285	118.285	118.26	118.26	41185
12/30/2016	2:30 PM	118.2499	118.28	118.235	118.28	64874
12/30/2016	2:31 PM	118.21	118.24	118.191	118.24	63788
12/30/2016	2:32 PM	118.22	118.23	118.19	118.21	115365
12/30/2016	2:33 PM	118.29	118.29	118.22	118.23	154419
12/30/2016	2:34 PM	118.31	118.315	118.28	118.28	47847
12/30/2016	2:35 PM	118.3101	118.33	118.2901	118.315	39253
12/30/2016	2:36 PM	118.31	118.32	118.29	118.3199	27276
12/30/2016	2:37 PM	118.33	118.35	118.31	118.31	17489
12/30/2016	2:38 PM	118.36	118.37	118.325	118.33	60252
12/30/2016	2:39 PM	118.36	118.377	118.355	118.36	16350
12/30/2016	2:40 PM	118.3745	118.375	118.34	118.36	22530
12/30/2016	2:41 PM	118.385	118.39	118.35	118.37	50469
12/30/2016	2:42 PM	118.35	118.3804	118.35	118.3804	24871
12/30/2016	2:43 PM	118.4	118.4	118.35	118.35	91150
12/30/2016	2:44 PM	118.41	118.42	118.3934	118.3956	20423
12/30/2016	2:45 PM	118.4	118.42	118.4	118.41	12454
12/30/2016	2:46 PM	118.35	118.397	118.34	118.39	123133
12/30/2016	2:47 PM	118.2968	118.36	118.27	118.355	79905
12/30/2016	2:48 PM	118.2699	118.29	118.26	118.29	27071
12/30/2016	2:49 PM	118.25	118.268	118.21	118.261	51959
12/30/2016	2:50 PM	118.22	118.2557	118.22	118.25	22599
12/30/2016	2:51 PM	118.185	118.23	118.18	118.23	89815
12/30/2016	2:52 PM	118.2529	118.27	118.19	118.19	44684
12/30/2016	2:53 PM	118.245	118.27	118.24	118.255	130265
12/30/2016	2:54 PM	118.22	118.245	118.22	118.245	79485
12/30/2016	2:55 PM	118.195	118.22	118.195	118.22	74404
12/30/2016	2:56 PM	118.16	118.21	118.15	118.2	72506
12/30/2016	2:57 PM	118.1747	118.1843	118.16	118.16	23744
12/30/2016	2:58 PM	118.185	118.2	118.14	118.17	39936
12/30/2016	2:59 PM	118.2	118.21	118.183	118.19	40999
12/30/2016	3:00 PM	118.225	118.235	118.2	118.2	51442
12/30/2016	3:01 PM	118.2155	118.23	118.21	118.225	12800
12/30/2016	3:02 PM	118.1899	118.23	118.17	118.2179	170579
12/30/2016	3:03 PM	118.2	118.21	118.169	118.19	16303
12/30/2016	3:04 PM	118.2	118.22	118.1732	118.2	85714
12/30/2016	3:05 PM	118.23	118.25	118.205	118.205	53264
12/30/2016	3:06 PM	118.23	118.24	118.21	118.2201	153212
12/30/2016	3:07 PM	118.25	118.25	118.22	118.245	96230
12/30/2016	3:08 PM	118.28	118.28	118.245	118.25	21348
12/30/2016	3:09 PM	118.275	118.3	118.27	118.29	100706
12/30/2016	3:10 PM	118.27	118.29	118.26	118.275	68340
12/30/2016	3:11 PM	118.26	118.29	118.26	118.28	63158
12/30/2016	3:12 PM	118.295	118.3	118.26	118.265	147134
12/30/2016	3:13 PM	118.31	118.32	118.285	118.29	75309
12/30/2016	3:14 PM	118.36	118.36	118.305	118.31	93847
12/30/2016	3:15 PM	118.36	118.37	118.32	118.345	80150
12/30/2016	3:16 PM	118.4	118.42	118.36	118.36	77294
12/30/2016	3:17 PM	118.3801	118.42	118.38	118.4	17175
12/30/2016	3:18 PM	118.38	118.39	118.36	118.38	71395
12/30/2016	3:19 PM	118.36	118.39	118.3559	118.3893	52318
12/30/2016	3:20 PM	118.355	118.39	118.34	118.36	91270
12/30/2016	3:21 PM	118.35	118.37	118.35	118.365	20935
12/30/2016	3:22 PM	118.375	118.38	118.35	118.35	82304
12/30/2016	3:23 PM	118.395	118.4	118.37	118.38	82212
12/30/2016	3:24 PM	118.42	118.425	118.37	118.39	135088
12/30/2016	3:25 PM	118.39	118.42	118.375	118.42	89113
12/30/2016	3:26 PM	118.42	118.4299	118.395	118.4	18554
12/30/2016	3:27 PM	118.43	118.4384	118.42	118.425	20951
12/30/2016	3:28 PM	118.455	118.475	118.4225	118.435	106269
12/30/2016	3:29 PM	118.455	118.5	118.44	118.46	81160
12/30/2016	3:30 PM	118.5	118.5	118.4535	118.455	45118
12/30/2016	3:31 PM	118.49	118.52	118.48	118.51	93466
12/30/2016	3:32 PM	118.462	118.495	118.4401	118.495	25854
12/30/2016	3:33 PM	118.42	118.469	118.42	118.465	35640
12/30/2016	3:34 PM	118.475	118.48	118.415	118.42	133329
12/30/2016	3:35 PM	118.475	118.49	118.45	118.48	37754
12/30/2016	3:36 PM	118.4668	118.48	118.43	118.475	18365
12/30/2016	3:37 PM	118.445	118.4694	118.43	118.465	28061
12/30/2016	3:38 PM	118.43	118.46	118.42	118.45	57532
12/30/2016	3:39 PM	118.43	118.44	118.42	118.43	43990
12/30/2016	3:40 PM	118.415	118.43	118.4	118.425	103277
12/30/2016	3:41 PM	118.415	118.42	118.405	118.415	32402
12/30/2016	3:42 PM	118.4	118.415	118.39	118.41	61949
12/30/2016	3:43 PM	118.335	118.3967	118.33	118.395	77867
12/30/2016	3:44 PM	118.315	118.345	118.3	118.335	71930
12/30/2016	3:45 PM	118.3	118.335	118.3	118.315	57599
12/30/2016	3:46 PM	118.32	118.33	118.27	118.31	76830
12/30/2016	3:47 PM	118.34	118.36	118.3062	118.33	85394
12/30/2016	3:48 PM	118.359	118.36	118.31	118.339	46757
12/30/2016	3:49 PM	118.33	118.37	118.33	118.36	75228
12/30/2016	3:50 PM	118.26	118.33	118.25	118.33	137582
12/30/2016	3:51 PM	118.175	118.245	118.175	118.245	184510
12/30/2016	3:52 PM	118.175	118.19	118.16	118.175	105077
12/30/2016	3:53 PM	118.18	118.2	118.15	118.17	140035
12/30/2016	3:54 PM	118.2	118.22	118.17	118.18	214400
12/30/2016	3:55 PM	118.2	118.2159	118.17	118.19	214636
12/30/2016	3:56 PM	118.32	118.34	118.19	118.2	263649
12/30/2016	3:57 PM	118.3099	118.3363	118.27	118.31	229541
12/30/2016	3:58 PM	118.4	118.42	118.295	118.31	185913
12/30/2016	3:59 PM	118.44	118.46	118.37	118.4	475353
12/30/2016	4:00 PM	118.48	118.56	118.44	118.45	1420047
1/3/2017	9:31 AM	119.21	119.34	119.16	119.31	244262
1/3/2017	9:32 AM	119.17	119.22	119.14	119.22	150650
1/3/2017	9:33 AM	119.2	119.24	119.18	119.18	92574
1/3/2017	9:34 AM	119.24	119.25	119.18	119.19	58735
1/3/2017	9:35 AM	119.38	119.41	119.233	119.233	151540
1/3/2017	9:36 AM	119.4402	119.48	119.385	119.39	142230
1/3/2017	9:37 AM	119.47	119.53	119.44	119.45	125523
1/3/2017	9:38 AM	119.36	119.47	119.35	119.47	112560
1/3/2017	9:39 AM	119.17	119.36	119.05	119.36	219300
1/3/2017	9:40 AM	119.09	119.18	119.06	119.16	182512
1/3/2017	9:41 AM	119.18	119.19	119.07	119.09	69842
1/3/2017	9:42 AM	119.1	119.22	119.1	119.18	81186
1/3/2017	9:43 AM	119.1	119.12	119.01	119.1	133522
1/3/2017	9:44 AM	119.16	119.171	119.09	119.0975	97612
1/3/2017	9:45 AM	119.23	119.25	119.17	119.17	109099
1/3/2017	9:46 AM	119.32	119.32	119.23	119.23	104374
1/3/2017	9:47 AM	119.35	119.4	119.3061	119.32	87363
1/3/2017	9:48 AM	119.3	119.36	119.265	119.35	103514
1/3/2017	9:49 AM	119.22	119.32	119.15	119.32	111387
1/3/2017	9:50 AM	119.27	119.36	119.23	119.23	57455
1/3/2017	9:51 AM	119.2	119.26	119.16	119.26	41173
1/3/2017	9:52 AM	119.27	119.27	119.2	119.2	60259
1/3/2017	9:53 AM	119.3	119.33	119.275	119.275	53018
1/3/2017	9:54 AM	119.26	119.35	119.25	119.3001	44058
1/3/2017	9:55 AM	119.27	119.31	119.25	119.28	15677
1/3/2017	9:56 AM	119.205	119.279	119.135	119.2787	50513
1/3/2017	9:57 AM	119.27	119.29	119.19	119.2	89680
1/3/2017	9:58 AM	119.3	119.335	119.275	119.28	64100
1/3/2017	9:59 AM	119.33	119.37	119.3	119.31	115205
1/3/2017	10:00 AM	119.43	119.45	119.33	119.33	168410
1/3/2017	10:01 AM	119.375	119.45	119.36	119.44	158553
1/3/2017	10:02 AM	119.43	119.4499	119.39	119.395	50722
1/3/2017	10:03 AM	119.5589	119.57	119.42	119.42	135725
1/3/2017	10:04 AM	119.5	119.56	119.47	119.56	68288
1/3/2017	10:05 AM	119.5333	119.54	119.4653	119.5	49121
1/3/2017	10:06 AM	119.55	119.55	119.5	119.54	107781
1/3/2017	10:07 AM	119.66	119.7053	119.54	119.55	190684
1/3/2017	10:08 AM	119.71	119.73	119.651	119.66	85928
1/3/2017	10:09 AM	119.72	119.75	119.7	119.715	63739
1/3/2017	10:10 AM	119.96	119.99	119.7	119.72	303067
1/3/2017	10:11 AM	119.89	119.96	119.85	119.96	94157
1/3/2017	10:12 AM	119.895	119.9	119.86	119.895	66653
1/3/2017	10:13 AM	119.9	119.9095	119.87	119.8925	46607
1/3/2017	10:14 AM	119.81	119.91	119.8	119.9	144388
1/3/2017	10:15 AM	119.8	119.82	119.785	119.82	80860
1/3/2017	10:16 AM	119.77	119.82	119.735	119.8	99204
1/3/2017	10:17 AM	119.75	119.77	119.73	119.77	108221
1/3/2017	10:18 AM	119.79	119.79	119.74	119.7456	26142
1/3/2017	10:19 AM	119.78	119.85	119.73	119.78	163676
1/3/2017	10:20 AM	119.745	119.78	119.73	119.77	52698
1/3/2017	10:21 AM	119.8	119.8	119.731	119.731	58229
1/3/2017	10:22 AM	119.79	119.81	119.745	119.8	70215
1/3/2017	10:23 AM	119.78	119.81	119.7395	119.81	133599
1/3/2017	10:24 AM	119.84	119.85	119.78	119.79	38961
1/3/2017	10:25 AM	119.85	119.85	119.811	119.84	17800
1/3/2017	10:26 AM	119.8	119.86	119.7602	119.845	154455
1/3/2017	10:27 AM	119.78	119.83	119.7799	119.79	141639
1/3/2017	10:28 AM	119.7652	119.79	119.73	119.785	75856
1/3/2017	10:29 AM	119.84	119.84	119.77	119.77	170513
1/3/2017	10:30 AM	119.77	119.85	119.77	119.85	102645
1/3/2017	10:31 AM	119.82	119.86	119.755	119.77	50594
1/3/2017	10:32 AM	119.77	119.8211	119.77	119.8208	44392
1/3/2017	10:33 AM	119.6902	119.7658	119.69	119.76	50273
1/3/2017	10:34 AM	119.685	119.735	119.685	119.7	19028
1/3/2017	10:35 AM	119.6635	119.685	119.66	119.685	38592
1/3/2017	10:36 AM	119.63	119.68	119.61	119.66	151881
1/3/2017	10:37 AM	119.59	119.65	119.585	119.625	105186
1/3/2017	10:38 AM	119.58	119.6	119.56	119.59	37606
1/3/2017	10:39 AM	119.615	119.62	119.57	119.5718	37071
1/3/2017	10:40 AM	119.54	119.63	119.53	119.62	19938
1/3/2017	10:41 AM	119.5599	119.58	119.53	119.54	30204
1/3/2017	10:42 AM	119.58	119.6	119.5383	119.55	106933
1/3/2017	10:43 AM	119.62	119.62	119.58	119.585	29264
1/3/2017	10:44 AM	119.57	119.64	119.565	119.61	19998
1/3/2017	10:45 AM	119.59	119.605	119.56	119.57	34900
1/3/2017	10:46 AM	119.6	119.6	119.57	119.59	43728
1/3/2017	10:47 AM	119.6	119.62	119.59	119.61	52666
1/3/2017	10:48 AM	119.55	119.63	119.5499	119.595	194433
1/3/2017	10:49 AM	119.56	119.5944	119.54	119.54	33447
1/3/2017	10:50 AM	119.46	119.56	119.445	119.56	67278
1/3/2017	10:51 AM	119.46	119.5	119.435	119.45	59479
1/3/2017	10:52 AM	119.455	119.49	119.45	119.46	53052
1/3/2017	10:53 AM	119.436	119.48	119.42	119.45	33517
1/3/2017	10:54 AM	119.41	119.435	119.38	119.435	95928
1/3/2017	10:55 AM	119.43	119.43	119.39	119.41	19597
1/3/2017	10:56 AM	119.36	119.43	119.345	119.43	59846
1/3/2017	10:57 AM	119.33	119.4	119.33	119.36	60239
1/3/2017	10:58 AM	119.22	119.3249	119.22	119.32	175146
1/3/2017	10:59 AM	119.2539	119.295	119.19	119.22	121858
1/3/2017	11:00 AM	119.24	119.2773	119.24	119.26	40585
1/3/2017	11:01 AM	119.1705	119.25	119.1705	119.236	70139
1/3/2017	11:02 AM	119.11	119.2	119.1	119.17	42464
1/3/2017	11:03 AM	119.2	119.2	119.1	119.11	50037
1/3/2017	11:04 AM	119.185	119.21	119.155	119.2	61335
1/3/2017	11:05 AM	119.229	119.24	119.17	119.1866	25592
1/3/2017	11:06 AM	119.25	119.27	119.23	119.23	39838
1/3/2017	11:07 AM	119.32	119.324	119.26	119.26	56837
1/3/2017	11:08 AM	119.39	119.4	119.32	119.33	65439
1/3/2017	11:09 AM	119.37	119.391	119.355	119.39	40028
1/3/2017	11:10 AM	119.35	119.38	119.35	119.37	16963
1/3/2017	11:11 AM	119.32	119.3552	119.29	119.3552	14522
1/3/2017	11:12 AM	119.33	119.34	119.32	119.32	17389
1/3/2017	11:13 AM	119.36	119.38	119.3359	119.3359	22896
1/3/2017	11:14 AM	119.3501	119.39	119.34	119.3647	22394
1/3/2017	11:15 AM	119.339	119.355	119.32	119.3535	59764
1/3/2017	11:16 AM	119.2859	119.3392	119.275	119.335	15249
1/3/2017	11:17 AM	119.26	119.31	119.24	119.29	31096
1/3/2017	11:18 AM	119.2601	119.29	119.2556	119.26	18678
1/3/2017	11:19 AM	119.17	119.2644	119.1666	119.2644	59409
1/3/2017	11:20 AM	119.15	119.21	119.125	119.165	132391
1/3/2017	11:21 AM	119.22	119.23	119.145	119.15	85708
1/3/2017	11:22 AM	119.225	119.2347	119.195	119.22	97200
1/3/2017	11:23 AM	119.265	119.2659	119.225	119.23	62372
1/3/2017	11:24 AM	119.285	119.29	119.265	119.27	24791
1/3/2017	11:25 AM	119.27	119.3	119.2565	119.29	15131
1/3/2017	11:26 AM	119.17	119.27	119.17	119.27	41582
1/3/2017	11:27 AM	119.185	119.2	119.165	119.17	13895
1/3/2017	11:28 AM	119.1902	119.1902	119.17	119.185	18188
1/3/2017	11:29 AM	119.16	119.2101	119.14	119.2	36988
1/3/2017	11:30 AM	119.15	119.19	119.15	119.16	42103
1/3/2017	11:31 AM	119.245	119.25	119.15	119.15	16667
1/3/2017	11:32 AM	119.25	119.295	119.235	119.25	13126
1/3/2017	11:33 AM	119.31	119.32	119.25	119.25	15094
1/3/2017	11:34 AM	119.28	119.3	119.24	119.3	45972
1/3/2017	11:35 AM	119.23	119.3	119.23	119.28	25257
1/3/2017	11:36 AM	119.26	119.265	119.22	119.24	39767
1/3/2017	11:37 AM	119.24	119.27	119.24	119.26	40563
1/3/2017	11:38 AM	119.1999	119.26	119.1838	119.24	26562
1/3/2017	11:39 AM	119.14	119.205	119.13	119.2	20661
1/3/2017	11:40 AM	119.0847	119.15	119.06	119.145	47130
1/3/2017	11:41 AM	119.02	119.09	119.02	119.08	95545
1/3/2017	11:42 AM	119.0201	119.0443	119	119.03	64799
1/3/2017	11:43 AM	118.981	119.04	118.98	119	39415
1/3/2017	11:44 AM	118.91	119.01	118.89	118.99	73146
1/3/2017	11:45 AM	118.92	118.95	118.89	118.911	60045
1/3/2017	11:46 AM	118.93	118.95	118.9141	118.92	67870
1/3/2017	11:47 AM	118.98	118.98	118.9175	118.92	32357
1/3/2017	11:48 AM	119.01	119.03	118.9749	118.98	36088
1/3/2017	11:49 AM	119.0261	119.05	119.005	119.02	32304
1/3/2017	11:50 AM	119.011	119.06	118.9999	119.03	62767
1/3/2017	11:51 AM	118.99	119.03	118.97	119.01	10561
1/3/2017	11:52 AM	119.0001	119.0243	118.9843	118.995	22549
1/3/2017	11:53 AM	119.009	119.05	119	119.01	44381
1/3/2017	11:54 AM	119.05	119.06	119.01	119.01	9966
1/3/2017	11:55 AM	119.065	119.09	119.04	119.05	40114
1/3/2017	11:56 AM	119.04	119.067	119.03	119.067	13352
1/3/2017	11:57 AM	119.05	119.065	119.04	119.04	9260
1/3/2017	11:58 AM	119.0499	119.085	119.04	119.05	7439
1/3/2017	11:59 AM	119.03	119.0435	119	119.0425	61016
1/3/2017	12:00 PM	119.149	119.149	119.025	119.04	80226
1/3/2017	12:01 PM	119.14	119.16	119.1	119.15	59623
1/3/2017	12:02 PM	119.1	119.15	119.095	119.14	19520
1/3/2017	12:03 PM	119.09	119.15	119.07	119.091	90463
1/3/2017	12:04 PM	119.055	119.09	119.05	119.09	39007
1/3/2017	12:05 PM	119.08	119.091	119.06	119.07	15427
1/3/2017	12:06 PM	119.03	119.09	119.02	119.09	10600
1/3/2017	12:07 PM	118.97	119.02	118.96	119.0056	30453
1/3/2017	12:08 PM	119	119.01	118.9635	118.97	9810
1/3/2017	12:09 PM	118.99	119.0035	118.97	119	14291
1/3/2017	12:10 PM	119.04	119.05	119	119	233949
1/3/2017	12:11 PM	119.105	119.11	119.04	119.04	19592
1/3/2017	12:12 PM	119.12	119.14	119.11	119.11	35096
1/3/2017	12:13 PM	119.14	119.15	119.1135	119.12	21565
1/3/2017	12:14 PM	119.12	119.1461	119.12	119.14	16445
1/3/2017	12:15 PM	119.12	119.1499	119.12	119.125	8913
1/3/2017	12:16 PM	119.1339	119.157	119.1	119.11	9574
1/3/2017	12:17 PM	119.0827	119.15	119.0827	119.14	16338
1/3/2017	12:18 PM	119.07	119.1	119.07	119.09	4776
1/3/2017	12:19 PM	119.09	119.091	119.07	119.07	11724
1/3/2017	12:20 PM	119.13	119.13	119.095	119.0951	8806
1/3/2017	12:21 PM	119.09	119.14	119.08	119.13	12433
1/3/2017	12:22 PM	119.05	119.11	119.04	119.0836	19328
1/3/2017	12:23 PM	119.0392	119.05	119.0141	119.04	26254
1/3/2017	12:24 PM	119.03	119.0565	119.03	119.035	54939
1/3/2017	12:25 PM	119.06	119.06	119.0101	119.02	17917
1/3/2017	12:26 PM	119.09	119.11	119.06	119.06	12461
1/3/2017	12:27 PM	119.09	119.1	119.071	119.071	18008
1/3/2017	12:28 PM	119.08	119.12	119.08	119.085	30096
1/3/2017	12:29 PM	119.07	119.09	119.07	119.09	36943
1/3/2017	12:30 PM	119.08	119.09	119.07	119.08	153104
1/3/2017	12:31 PM	119.07	119.085	119.07	119.08	37604
1/3/2017	12:32 PM	119.06	119.07	119.04	119.06	96122
1/3/2017	12:33 PM	119.0726	119.08	119.02	119.05	35372
1/3/2017	12:34 PM	119.12	119.12	119.08	119.08	17778
1/3/2017	12:35 PM	119.12	119.1398	119.09	119.119	23655
1/3/2017	12:36 PM	119.1034	119.12	119.09	119.12	23450
1/3/2017	12:37 PM	119.06	119.11	119.05	119.1039	106297
1/3/2017	12:38 PM	119.1	119.1	119.07	119.07	7222
1/3/2017	12:39 PM	119.05	119.1	119.05	119.1	7500
1/3/2017	12:40 PM	119.02	119.07	119.01	119.055	21271
1/3/2017	12:41 PM	119.03	119.03	118.99	119.01	16760
1/3/2017	12:42 PM	118.9905	119.04	118.9905	119.03	59572
1/3/2017	12:43 PM	118.98	119	118.965	119	25551
1/3/2017	12:44 PM	118.95	118.975	118.95	118.96	29356
1/3/2017	12:45 PM	118.93	118.95	118.92	118.95	20083
1/3/2017	12:46 PM	118.92	118.94	118.91	118.9298	22284
1/3/2017	12:47 PM	118.98	118.9875	118.9	118.91	31583
1/3/2017	12:48 PM	118.99	119.01	118.9847	118.985	28922
1/3/2017	12:49 PM	119.0099	119.015	118.98	118.995	20589
1/3/2017	12:50 PM	119.0773	119.08	118.98	119.01	104319
1/3/2017	12:51 PM	119.0042	119.09	119.0042	119.08	14145
1/3/2017	12:52 PM	118.9757	119.01	118.96	119.01	14469
1/3/2017	12:53 PM	119.02	119.025	118.98	118.98	15840
1/3/2017	12:54 PM	119.01	119.03	119.01	119.0265	5055
1/3/2017	12:55 PM	119.03	119.04	119.02	119.02	12221
1/3/2017	12:56 PM	119.09	119.0901	119.0357	119.0357	38888
1/3/2017	12:57 PM	119.1	119.1	119.075	119.1	15633
1/3/2017	12:58 PM	119.07	119.109	119.07	119.09	23756
1/3/2017	12:59 PM	119.0536	119.07	119.05	119.06	38684
1/3/2017	1:00 PM	119.08	119.085	119.05	119.05	54817
1/3/2017	1:01 PM	119.06	119.1	119.06	119.09	8660
1/3/2017	1:02 PM	119.105	119.11	119.05	119.05	29402
1/3/2017	1:03 PM	119.12	119.13	119.09	119.105	26447
1/3/2017	1:04 PM	119.09	119.12	119.09	119.115	16256
1/3/2017	1:05 PM	119.07	119.0926	119.06	119.09	10380
1/3/2017	1:06 PM	119.08	119.105	119.065	119.065	8750
1/3/2017	1:07 PM	119.06	119.09	119.03	119.076	23311
1/3/2017	1:08 PM	119.02	119.06	119.011	119.06	28449
1/3/2017	1:09 PM	119.01	119.02	118.99	119.01	25552
1/3/2017	1:10 PM	119.03	119.04	119	119.01	31742
1/3/2017	1:11 PM	119.0235	119.035	119.01	119.03	29840
1/3/2017	1:12 PM	119.06	119.06	119.0035	119.0235	18664
1/3/2017	1:13 PM	119.06	119.085	119.06	119.07	6106
1/3/2017	1:14 PM	119.09	119.09	119.035	119.035	6310
1/3/2017	1:15 PM	119.09	119.09	119.06	119.09	5026
1/3/2017	1:16 PM	119.065	119.1	119.065	119.095	16633
1/3/2017	1:17 PM	119.09	119.1	119.06	119.06	93594
1/3/2017	1:18 PM	119.0961	119.1	119.09	119.09	3659
1/3/2017	1:19 PM	119.12	119.1243	119.1	119.1	30419
1/3/2017	1:20 PM	119.12	119.13	119.12	119.12	9536
1/3/2017	1:21 PM	119.12	119.13	119.1	119.12	29017
1/3/2017	1:22 PM	119.16	119.19	119.12	119.12	89245
1/3/2017	1:23 PM	119.185	119.2	119.17	119.17	45727
1/3/2017	1:24 PM	119.1935	119.2	119.19	119.19	10641
1/3/2017	1:25 PM	119.19	119.2	119.19	119.2	26555
1/3/2017	1:26 PM	119.18	119.2	119.18	119.195	9329
1/3/2017	1:27 PM	119.14	119.18	119.13	119.17	23802
1/3/2017	1:28 PM	119.14	119.15	119.13	119.14	7815
1/3/2017	1:29 PM	119.14	119.15	119.14	119.14	16383
1/3/2017	1:30 PM	119.11	119.14	119.105	119.14	5891
1/3/2017	1:31 PM	119.12	119.13	119.12	119.12	7575
1/3/2017	1:32 PM	119.15	119.15	119.13	119.13	6926
1/3/2017	1:33 PM	119.1656	119.19	119.15	119.1551	6061
1/3/2017	1:34 PM	119.13	119.17	119.13	119.1654	13413
1/3/2017	1:35 PM	119.105	119.14	119.105	119.125	13960
1/3/2017	1:36 PM	119.06	119.107	119.06	119.101	60570
1/3/2017	1:37 PM	119.08	119.0857	119.0505	119.0505	29917
1/3/2017	1:38 PM	119.05	119.09	119.05	119.0853	8543
1/3/2017	1:39 PM	119.06	119.0757	119.0539	119.0539	11185
1/3/2017	1:40 PM	119	119.05	119	119.05	11954
1/3/2017	1:41 PM	118.98	119	118.97	119	54229
1/3/2017	1:42 PM	118.96	118.9899	118.95	118.98	25978
1/3/2017	1:43 PM	118.93	118.97	118.93	118.97	6836
1/3/2017	1:44 PM	118.9442	118.9566	118.93	118.935	38673
1/3/2017	1:45 PM	118.95	118.97	118.9405	118.95	39742
1/3/2017	1:46 PM	118.99	118.99	118.9335	118.94	12390
1/3/2017	1:47 PM	119	119.03	118.99	118.99	20092
1/3/2017	1:48 PM	118.975	119.01	118.975	119.01	6445
1/3/2017	1:49 PM	118.931	118.9767	118.931	118.9767	11324
1/3/2017	1:50 PM	118.9343	118.95	118.9	118.93	49212
1/3/2017	1:51 PM	118.94	118.94	118.92	118.931	3370
1/3/2017	1:52 PM	118.98	118.99	118.95	118.95	11058
1/3/2017	1:53 PM	118.99	119	118.98	118.99	15691
1/3/2017	1:54 PM	118.961	118.99	118.96	118.99	23754
1/3/2017	1:55 PM	118.96	118.96	118.9235	118.96	25055
1/3/2017	1:56 PM	118.949	118.961	118.935	118.96	22744
1/3/2017	1:57 PM	118.92	118.94	118.91	118.94	3344
1/3/2017	1:58 PM	118.94	118.94	118.915	118.93	22196
1/3/2017	1:59 PM	118.9238	118.94	118.92	118.9392	5638
1/3/2017	2:00 PM	118.92	118.93	118.905	118.92	12846
1/3/2017	2:01 PM	118.94	118.94	118.91	118.915	15521
1/3/2017	2:02 PM	119.01	119.03	118.94	118.94	28902
1/3/2017	2:03 PM	118.9819	119.01	118.98	119.01	24567
1/3/2017	2:04 PM	118.97	118.99	118.96	118.9725	14075
1/3/2017	2:05 PM	118.97	118.98	118.965	118.97	7262
1/3/2017	2:06 PM	118.97	118.9897	118.96	118.965	11195
1/3/2017	2:07 PM	118.98	118.99	118.971	118.975	7273
1/3/2017	2:08 PM	118.9701	118.98	118.97	118.98	8326
1/3/2017	2:09 PM	118.99	118.99	118.965	118.98	29161
1/3/2017	2:10 PM	119	119	118.98	118.9835	15885
1/3/2017	2:11 PM	119.03	119.03	118.99	118.99	8843
1/3/2017	2:12 PM	119.02	119.03	119.015	119.0234	14218
1/3/2017	2:13 PM	119.025	119.0287	119.0117	119.02	15387
1/3/2017	2:14 PM	119.02	119.035	119.015	119.03	21630
1/3/2017	2:15 PM	119.02	119.031	119.01	119.021	10603
1/3/2017	2:16 PM	119.0242	119.0242	119.01	119.02	6751
1/3/2017	2:17 PM	119.05	119.06	119.01	119.02	13109
1/3/2017	2:18 PM	119.035	119.07	119.03	119.05	26250
1/3/2017	2:19 PM	119	119.035	119	119.03	20885
1/3/2017	2:20 PM	118.99	119.01	118.99	119.01	30752
1/3/2017	2:21 PM	118.991	119.008	118.99	118.99	20776
1/3/2017	2:22 PM	118.98	119.01	118.9799	119	26604
1/3/2017	2:23 PM	118.97	118.99	118.9635	118.97	22476
1/3/2017	2:24 PM	118.961	118.98	118.96	118.97	14324
1/3/2017	2:25 PM	118.96	118.98	118.9539	118.961	12637
1/3/2017	2:26 PM	118.9635	118.97	118.9535	118.9599	14881
1/3/2017	2:27 PM	118.951	118.97	118.9466	118.96	18920
1/3/2017	2:28 PM	118.93	118.955	118.93	118.955	23742
1/3/2017	2:29 PM	118.92	118.94	118.92	118.94	16165
1/3/2017	2:30 PM	118.91	118.93	118.9039	118.92	44548
1/3/2017	2:31 PM	118.91	118.93	118.9	118.91	29909
1/3/2017	2:32 PM	118.93	118.94	118.91	118.91	14879
1/3/2017	2:33 PM	118.91	118.93	118.9	118.93	22994
1/3/2017	2:34 PM	118.915	118.92	118.8925	118.915	8279
1/3/2017	2:35 PM	118.9025	118.93	118.901	118.91	14981
1/3/2017	2:36 PM	118.925	118.93	118.9	118.903	27280
1/3/2017	2:37 PM	118.93	118.945	118.925	118.925	5743
1/3/2017	2:38 PM	118.93	118.93	118.91	118.93	8002
1/3/2017	2:39 PM	118.96	118.96	118.9337	118.9337	27636
1/3/2017	2:40 PM	118.9235	118.96	118.9235	118.96	24002
1/3/2017	2:41 PM	118.9167	118.92	118.91	118.92	23373
1/3/2017	2:42 PM	118.96	118.96	118.9143	118.9143	17726
1/3/2017	2:43 PM	118.9936	119	118.95	118.951	14574
1/3/2017	2:44 PM	118.97	119.0047	118.97	118.995	11698
1/3/2017	2:45 PM	118.98	118.99	118.945	118.97	11317
1/3/2017	2:46 PM	118.95	118.99	118.9443	118.98	47961
1/3/2017	2:47 PM	118.97	118.97	118.95	118.95	8764
1/3/2017	2:48 PM	118.965	118.98	118.96	118.97	31235
1/3/2017	2:49 PM	118.99	118.99	118.95	118.96	38860
1/3/2017	2:50 PM	118.995	118.995	118.96	118.98	12730
1/3/2017	2:51 PM	118.96	118.99	118.96	118.985	14917
1/3/2017	2:52 PM	118.973	118.98	118.96	118.96	37381
1/3/2017	2:53 PM	118.9866	118.99	118.966	118.97	115953
1/3/2017	2:54 PM	118.99	118.9962	118.9828	118.989	19871
1/3/2017	2:55 PM	119.03	119.03	118.9735	118.9895	44392
1/3/2017	2:56 PM	119.001	119.02	118.995	119.02	84958
1/3/2017	2:57 PM	118.98	119.02	118.98	119.01	35502
1/3/2017	2:58 PM	118.99	119.01	118.98	118.98	30315
1/3/2017	2:59 PM	119.0211	119.03	118.9999	118.9999	60235
1/3/2017	3:00 PM	119.045	119.0553	119.03	119.03	70484
1/3/2017	3:01 PM	119.045	119.05	119.03	119.05	67599
1/3/2017	3:02 PM	119.1101	119.1101	119.0445	119.045	71539
1/3/2017	3:03 PM	119.12	119.14	119.101	119.115	38899
1/3/2017	3:04 PM	119.13	119.15	119.12	119.12	33157
1/3/2017	3:05 PM	119.1339	119.14	119.13	119.13	13008
1/3/2017	3:06 PM	119.15	119.17	119.13	119.13	40954
1/3/2017	3:07 PM	119.14	119.155	119.13	119.155	27414
1/3/2017	3:08 PM	119.15	119.169	119.1357	119.1357	27941
1/3/2017	3:09 PM	119.1142	119.14	119.1142	119.14	14450
1/3/2017	3:10 PM	119.11	119.12	119.09	119.111	84773
1/3/2017	3:11 PM	119.11	119.12	119.0935	119.11	10456
1/3/2017	3:12 PM	119.095	119.11	119.09	119.11	17872
1/3/2017	3:13 PM	119.1	119.1	119.0901	119.0944	5802
1/3/2017	3:14 PM	119.11	119.11	119.095	119.1	14397
1/3/2017	3:15 PM	119.119	119.12	119.105	119.11	35814
1/3/2017	3:16 PM	119.135	119.155	119.11	119.115	121097
1/3/2017	3:17 PM	119.11	119.14	119.11	119.131	16762
1/3/2017	3:18 PM	119.119	119.119	119.09	119.1	17304
1/3/2017	3:19 PM	119.1	119.115	119.085	119.1135	17155
1/3/2017	3:20 PM	119.1	119.1	119.08	119.09	12396
1/3/2017	3:21 PM	119.04	119.1	119.04	119.1	40641
1/3/2017	3:22 PM	118.99	119.04	118.99	119.035	20530
1/3/2017	3:23 PM	119.001	119.01	118.98	118.98	22144
1/3/2017	3:24 PM	118.99	119.005	118.9542	119.005	59849
1/3/2017	3:25 PM	118.99	119.01	118.97	118.99	61660
1/3/2017	3:26 PM	119	119	118.989	118.99	41941
1/3/2017	3:27 PM	118.9968	119.02	118.99	118.9942	53461
1/3/2017	3:28 PM	119.0461	119.0461	118.98	118.99	40163
1/3/2017	3:29 PM	119.0264	119.06	119.025	119.05	34997
1/3/2017	3:30 PM	119.01	119.04	119.01	119.0299	25602
1/3/2017	3:31 PM	118.961	119.0139	118.96	119.0139	74776
1/3/2017	3:32 PM	118.94	118.97	118.94	118.97	36345
1/3/2017	3:33 PM	118.96	118.97	118.9339	118.9342	62031
1/3/2017	3:34 PM	119	119.03	118.96	118.96	28108
1/3/2017	3:35 PM	119.06	119.06	119	119	67075
1/3/2017	3:36 PM	119.0958	119.1	119.0507	119.07	71652
1/3/2017	3:37 PM	119.0465	119.09	119.0465	119.09	13829
1/3/2017	3:38 PM	119.0458	119.06	119.03	119.048	34881
1/3/2017	3:39 PM	119.11	119.11	119.049	119.05	42813
1/3/2017	3:40 PM	119.21	119.22	119.11	119.119	103744
1/3/2017	3:41 PM	119.25	119.26	119.21	119.21	46524
1/3/2017	3:42 PM	119.23	119.29	119.23	119.255	50828
1/3/2017	3:43 PM	119.2501	119.2501	119.221	119.2242	25167
1/3/2017	3:44 PM	119.278	119.28	119.2399	119.25	29224
1/3/2017	3:45 PM	119.231	119.2701	119.22	119.27	78770
1/3/2017	3:46 PM	119.28	119.3	119.24	119.24	83103
1/3/2017	3:47 PM	119.3	119.308	119.28	119.28	56240
1/3/2017	3:48 PM	119.31	119.32	119.29	119.3	150465
1/3/2017	3:49 PM	119.3239	119.33	119.3	119.32	45726
1/3/2017	3:50 PM	119.38	119.38	119.3001	119.3221	67392
1/3/2017	3:51 PM	119.41	119.42	119.36	119.36	75579
1/3/2017	3:52 PM	119.42	119.42	119.39	119.41	74087
1/3/2017	3:53 PM	119.39	119.425	119.385	119.425	100813
1/3/2017	3:54 PM	119.45	119.46	119.38	119.385	188263
1/3/2017	3:55 PM	119.465	119.48	119.45	119.4539	117783
1/3/2017	3:56 PM	119.44	119.465	119.42	119.46	131500
1/3/2017	3:57 PM	119.44	119.455	119.42	119.43	78601
1/3/2017	3:58 PM	119.44	119.46	119.435	119.44	53232
1/3/2017	3:59 PM	119.465	119.465	119.42	119.4401	219547
1/3/2017	4:00 PM	119.54	119.55	119.44	119.46	959670
1/4/2017	9:31 AM	119.99	119.99	119.6561	119.66	218506
1/4/2017	9:32 AM	119.95	120.02	119.89	119.99	161451
1/4/2017	9:33 AM	119.92	119.96	119.88	119.94	72412
1/4/2017	9:34 AM	119.96	119.96	119.9094	119.93	37502
1/4/2017	9:35 AM	120.08	120.13	119.95	119.96	115826
1/4/2017	9:36 AM	120.08	120.18	120.08	120.08	147576
1/4/2017	9:37 AM	120.0595	120.09	120.04	120.09	85342
1/4/2017	9:38 AM	120.09	120.12	119.98	120.05	61686
1/4/2017	9:39 AM	120.1	120.1	119.97	120.09	69704
1/4/2017	9:40 AM	119.99	120.1	119.99	120.1	136308
1/4/2017	9:41 AM	120.07	120.07	119.94	120	109651
1/4/2017	9:42 AM	120.07	120.141	120.05	120.0858	48952
1/4/2017	9:43 AM	120.13	120.13	120.06	120.07	67536
1/4/2017	9:44 AM	120.1005	120.17	120.09	120.13	92542
1/4/2017	9:45 AM	119.98	120.1	119.9	120.1	135243
1/4/2017	9:46 AM	120.0458	120.08	119.98	119.9807	52976
1/4/2017	9:47 AM	120.07	120.13	120.055	120.06	32629
1/4/2017	9:48 AM	120.07	120.12	120.05	120.07	50458
1/4/2017	9:49 AM	120.01	120.07	120	120.06	40128
1/4/2017	9:50 AM	120.07	120.07	120.01	120.01	34817
1/4/2017	9:51 AM	120.1	120.15	120.07	120.0742	61658
1/4/2017	9:52 AM	120.09	120.11	120.06	120.1	63657
1/4/2017	9:53 AM	120.09	120.09	120.0339	120.09	29312
1/4/2017	9:54 AM	120.049	120.0935	120.03	120.09	20387
1/4/2017	9:55 AM	120.07	120.1	120.04	120.04	11354
1/4/2017	9:56 AM	120.0499	120.1	120.0499	120.08	14432
1/4/2017	9:57 AM	119.99	120.041	119.98	120.041	29044
1/4/2017	9:58 AM	120.01	120.03	119.99	119.99	31462
1/4/2017	9:59 AM	119.965	120.03	119.92	120.02	64548
1/4/2017	10:00 AM	119.94	119.97	119.93	119.965	24885
1/4/2017	10:01 AM	120.04	120.04	119.94	119.95	24136
1/4/2017	10:02 AM	120.04	120.07	120	120.04	51527
1/4/2017	10:03 AM	120.06	120.08	120.021	120.03	35966
1/4/2017	10:04 AM	120.07	120.0735	120.03	120.06	20281
1/4/2017	10:05 AM	120.08	120.08	120.051	120.07	32771
1/4/2017	10:06 AM	120.0961	120.11	120.06	120.07	27324
1/4/2017	10:07 AM	119.9542	120.09	119.94	120.08	74512
1/4/2017	10:08 AM	120.05	120.07	119.97	119.97	49285
1/4/2017	10:09 AM	120.02	120.05	120.009	120.05	56242
1/4/2017	10:10 AM	120	120.023	119.98	120.02	15893
1/4/2017	10:11 AM	119.9865	120.01	119.96	120	28796
1/4/2017	10:12 AM	119.97	119.99	119.97	119.98	14978
1/4/2017	10:13 AM	119.98	119.98	119.9532	119.97	17294
1/4/2017	10:14 AM	119.9681	119.98	119.95	119.98	48910
1/4/2017	10:15 AM	119.97	119.995	119.96	119.96	34192
1/4/2017	10:16 AM	119.95	119.98	119.945	119.98	15812
1/4/2017	10:17 AM	119.875	119.955	119.87	119.95	31878
1/4/2017	10:18 AM	119.87	119.88	119.825	119.87	65948
1/4/2017	10:19 AM	119.89	119.91	119.8601	119.87	21106
1/4/2017	10:20 AM	119.92	119.92	119.88	119.89	36539
1/4/2017	10:21 AM	119.91	119.9381	119.9	119.92	20217
1/4/2017	10:22 AM	119.94	119.94	119.91	119.92	20332
1/4/2017	10:23 AM	119.9	119.95	119.9	119.945	28922
1/4/2017	10:24 AM	119.88	119.93	119.88	119.9	7678
1/4/2017	10:25 AM	119.92	119.92	119.87	119.88	33660
1/4/2017	10:26 AM	119.91	119.9231	119.9	119.91	14699
1/4/2017	10:27 AM	119.87	119.946	119.86	119.9	9650
1/4/2017	10:28 AM	119.89	119.89	119.866	119.8727	8100
1/4/2017	10:29 AM	119.87	119.89	119.85	119.89	24183
1/4/2017	10:30 AM	119.79	119.88	119.79	119.87	27049
1/4/2017	10:31 AM	119.82	119.85	119.79	119.79	50144
1/4/2017	10:32 AM	119.8499	119.8499	119.81	119.82	8294
1/4/2017	10:33 AM	119.84	119.856	119.835	119.85	12809
1/4/2017	10:34 AM	119.8358	119.85	119.8253	119.84	20446
1/4/2017	10:35 AM	119.8261	119.86	119.82	119.84	17914
1/4/2017	10:36 AM	119.825	119.84	119.8139	119.82	12014
1/4/2017	10:37 AM	119.84	119.86	119.83	119.83	13623
1/4/2017	10:38 AM	119.87	119.89	119.84	119.84	45810
1/4/2017	10:39 AM	119.9	119.9	119.8799	119.88	22682
1/4/2017	10:40 AM	119.89	119.9	119.889	119.8909	8614
1/4/2017	10:41 AM	119.93	119.97	119.895	119.895	59530
1/4/2017	10:42 AM	119.945	119.945	119.91	119.93	40707
1/4/2017	10:43 AM	119.94	119.95	119.915	119.93	20996
1/4/2017	10:44 AM	119.94	119.97	119.9284	119.93	22900
1/4/2017	10:45 AM	119.94	119.95	119.9229	119.94	34549
1/4/2017	10:46 AM	120.05	120.0599	119.95	119.95	104272
1/4/2017	10:47 AM	120.03	120.06	120.02	120.055	23375
1/4/2017	10:48 AM	120.04	120.04	120.02	120.02	16365
1/4/2017	10:49 AM	120.03	120.04	120.02	120.035	8825
1/4/2017	10:50 AM	120.02	120.03	120.01	120.03	35737
1/4/2017	10:51 AM	120.07	120.07	120.02	120.03	102376
1/4/2017	10:52 AM	120.02	120.08	119.99	120.07	42536
1/4/2017	10:53 AM	120.02	120.04	120.01	120.02	21789
1/4/2017	10:54 AM	119.97	120.01	119.97	120.01	22857
1/4/2017	10:55 AM	120	120.02	119.97	119.975	10550
1/4/2017	10:56 AM	120.0199	120.0199	119.996	120.0001	6603
1/4/2017	10:57 AM	120.02	120.025	120.01	120.01	10880
1/4/2017	10:58 AM	119.98	120.02	119.96	120.0131	49255
1/4/2017	10:59 AM	120.01	120.0267	119.98	119.98	43799
1/4/2017	11:00 AM	120.02	120.02	119.995	120.01	29089
1/4/2017	11:01 AM	120.0362	120.07	120.02	120.02	19256
1/4/2017	11:02 AM	120.02	120.03	120	120.03	7583
1/4/2017	11:03 AM	120.035	120.035	120.0201	120.025	4668
1/4/2017	11:04 AM	120.025	120.04	120.015	120.04	8074
1/4/2017	11:05 AM	120.04	120.04	120.0005	120.011	5449
1/4/2017	11:06 AM	120.0668	120.07	120.06	120.06	20569
1/4/2017	11:07 AM	120.07	120.11	120.055	120.07	19093
1/4/2017	11:08 AM	120.0481	120.07	120.015	120.07	76812
1/4/2017	11:09 AM	120.07	120.075	120.04	120.04	10123
1/4/2017	11:10 AM	120.07	120.08	120.06	120.0665	8010
1/4/2017	11:11 AM	120.05	120.055	120.05	120.0539	3115
1/4/2017	11:12 AM	120.05	120.07	120.05	120.055	28158
1/4/2017	11:13 AM	120.05	120.0699	120.0465	120.05	22921
1/4/2017	11:14 AM	120.0239	120.06	120.0239	120.06	10012
1/4/2017	11:15 AM	120.03	120.04	120.02	120.03	18290
1/4/2017	11:16 AM	120.01	120.06	120.01	120.03	34969
1/4/2017	11:17 AM	119.99	120.0034	119.98	120	7210
1/4/2017	11:18 AM	119.9293	120	119.92	119.995	55603
1/4/2017	11:19 AM	119.93	119.96	119.925	119.93	18636
1/4/2017	11:20 AM	119.9399	119.94	119.9	119.94	14919
1/4/2017	11:21 AM	119.9465	119.9605	119.93	119.93	14626
1/4/2017	11:22 AM	119.9413	119.9659	119.9405	119.96	11101
1/4/2017	11:23 AM	119.93	119.9493	119.92	119.9493	11073
1/4/2017	11:24 AM	119.951	119.961	119.94	119.94	43347
1/4/2017	11:25 AM	119.94	119.955	119.93	119.95	10461
1/4/2017	11:26 AM	119.98	119.98	119.945	119.945	14459
1/4/2017	11:27 AM	119.98	120	119.9759	119.98	19676
1/4/2017	11:28 AM	119.97	119.979	119.94	119.975	22647
1/4/2017	11:29 AM	120	120	119.97	119.97	2750
1/4/2017	11:30 AM	120.03	120.05	120	120.009	17175
1/4/2017	11:31 AM	120.0557	120.07	120.03	120.03	18297
1/4/2017	11:32 AM	120.08	120.08	120.04	120.06	40354
1/4/2017	11:33 AM	120.06	120.09	120.06	120.07	17718
1/4/2017	11:34 AM	120.07	120.09	120.06	120.061	11050
1/4/2017	11:35 AM	120.0805	120.0805	120.06	120.075	15574
1/4/2017	11:36 AM	120.095	120.12	120.08	120.085	120121
1/4/2017	11:37 AM	120.13	120.14	120.09	120.09	89709
1/4/2017	11:38 AM	120.13	120.15	120.1265	120.129	121128
1/4/2017	11:39 AM	120.129	120.14	120.12	120.12	37687
1/4/2017	11:40 AM	120.15	120.15	120.12	120.127	12737
1/4/2017	11:41 AM	120.105	120.16	120.1	120.15	34519
1/4/2017	11:42 AM	120.12	120.135	120.105	120.105	34984
1/4/2017	11:43 AM	120.08	120.12	120.08	120.12	11011
1/4/2017	11:44 AM	120.0805	120.09	120.075	120.08	11477
1/4/2017	11:45 AM	120.1262	120.14	120.0835	120.0848	28865
1/4/2017	11:46 AM	120.17	120.17	120.13	120.13	44904
1/4/2017	11:47 AM	120.16	120.18	120.14	120.175	34274
1/4/2017	11:48 AM	120.165	120.18	120.16	120.16	33023
1/4/2017	11:49 AM	120.13	120.17	120.13	120.1661	71488
1/4/2017	11:50 AM	120.12	120.12	120.0901	120.12	49214
1/4/2017	11:51 AM	120.135	120.1353	120.12	120.13	10400
1/4/2017	11:52 AM	120.12	120.14	120.115	120.13	18469
1/4/2017	11:53 AM	120.13	120.139	120.12	120.12	5210
1/4/2017	11:54 AM	120.17	120.17	120.13	120.1359	21624
1/4/2017	11:55 AM	120.164	120.17	120.151	120.17	27264
1/4/2017	11:56 AM	120.17	120.18	120.15	120.165	18871
1/4/2017	11:57 AM	120.22	120.22	120.175	120.18	74843
1/4/2017	11:58 AM	120.2038	120.23	120.2	120.22	111491
1/4/2017	11:59 AM	120.205	120.205	120.19	120.198	51340
1/4/2017	12:00 PM	120.2	120.2069	120.18	120.2	88227
1/4/2017	12:01 PM	120.21	120.23	120.191	120.199	35175
1/4/2017	12:02 PM	120.21	120.22	120.2	120.21	15793
1/4/2017	12:03 PM	120.225	120.23	120.2	120.21	7805
1/4/2017	12:04 PM	120.2141	120.225	120.2	120.22	56165
1/4/2017	12:05 PM	120.23	120.24	120.21	120.21	22086
1/4/2017	12:06 PM	120.2239	120.25	120.22	120.23	47886
1/4/2017	12:07 PM	120.23	120.23	120.205	120.225	22262
1/4/2017	12:08 PM	120.24	120.25	120.22	120.23	133232
1/4/2017	12:09 PM	120.23	120.25	120.225	120.2499	11761
1/4/2017	12:10 PM	120.205	120.24	120.19	120.24	46277
1/4/2017	12:11 PM	120.208	120.22	120.2	120.21	14851
1/4/2017	12:12 PM	120.205	120.21	120.195	120.21	3397
1/4/2017	12:13 PM	120.21	120.21	120.19	120.2	21372
1/4/2017	12:14 PM	120.21	120.2152	120.205	120.205	12936
1/4/2017	12:15 PM	120.205	120.22	120.205	120.22	12567
1/4/2017	12:16 PM	120.21	120.22	120.2047	120.2047	13199
1/4/2017	12:17 PM	120.17	120.2065	120.16	120.2065	13395
1/4/2017	12:18 PM	120.175	120.185	120.16	120.18	35444
1/4/2017	12:19 PM	120.17	120.18	120.17	120.17	4584
1/4/2017	12:20 PM	120.19	120.2	120.1752	120.1752	25012
1/4/2017	12:21 PM	120.2	120.205	120.19	120.195	9391
1/4/2017	12:22 PM	120.195	120.2	120.19	120.199	7895
1/4/2017	12:23 PM	120.205	120.205	120.19	120.195	16909
1/4/2017	12:24 PM	120.21	120.22	120.2	120.205	14978
1/4/2017	12:25 PM	120.21	120.21	120.2	120.205	1935
1/4/2017	12:26 PM	120.2299	120.2299	120.205	120.209	18071
1/4/2017	12:27 PM	120.1199	120.22	120.1	120.22	73724
1/4/2017	12:28 PM	120.14	120.15	120.12	120.12	41050
1/4/2017	12:29 PM	120.115	120.15	120.1149	120.145	21462
1/4/2017	12:30 PM	120.11	120.12	120.095	120.12	10645
1/4/2017	12:31 PM	120.12	120.13	120.105	120.105	4662
1/4/2017	12:32 PM	120.0993	120.12	120.09	120.12	15258
1/4/2017	12:33 PM	120.09	120.1	120.09	120.099	4235
1/4/2017	12:34 PM	120.13	120.13	120.09	120.09	25993
1/4/2017	12:35 PM	120.121	120.14	120.115	120.13	27359
1/4/2017	12:36 PM	120.111	120.12	120.109	120.12	2978
1/4/2017	12:37 PM	120.1259	120.14	120.115	120.115	14071
1/4/2017	12:38 PM	120.135	120.14	120.13	120.1349	23238
1/4/2017	12:39 PM	120.139	120.15	120.1321	120.14	21218
1/4/2017	12:40 PM	120.15	120.16	120.13	120.135	25411
1/4/2017	12:41 PM	120.16	120.18	120.16	120.16	17904
1/4/2017	12:42 PM	120.19	120.19	120.16	120.16	5775
1/4/2017	12:43 PM	120.2	120.2	120.1834	120.19	20773
1/4/2017	12:44 PM	120.19	120.2095	120.19	120.2	6663
1/4/2017	12:45 PM	120.19	120.195	120.18	120.1949	6085
1/4/2017	12:46 PM	120.2	120.2068	120.185	120.185	3861
1/4/2017	12:47 PM	120.205	120.22	120.2	120.2	5721
1/4/2017	12:48 PM	120.215	120.215	120.2	120.205	6460
1/4/2017	12:49 PM	120.2037	120.2199	120.2	120.21	28570
1/4/2017	12:50 PM	120.2218	120.225	120.19	120.21	31843
1/4/2017	12:51 PM	120.2	120.22	120.2	120.21	14785
1/4/2017	12:52 PM	120.2	120.2	120.19	120.19	2202
1/4/2017	12:53 PM	120.19	120.2	120.18	120.2	10236
1/4/2017	12:54 PM	120.17	120.1999	120.1641	120.1999	11570
1/4/2017	12:55 PM	120.1693	120.17	120.161	120.17	4920
1/4/2017	12:56 PM	120.175	120.176	120.17	120.17	12895
1/4/2017	12:57 PM	120.15	120.1793	120.15	120.1793	3307
1/4/2017	12:58 PM	120.14	120.1599	120.14	120.155	7673
1/4/2017	12:59 PM	120.13	120.15	120.13	120.145	13747
1/4/2017	1:00 PM	120.145	120.155	120.13	120.13	49249
1/4/2017	1:01 PM	120.1528	120.1564	120.14	120.14	11992
1/4/2017	1:02 PM	120.145	120.159	120.14	120.15	15800
1/4/2017	1:03 PM	120.14	120.15	120.13	120.14	6032
1/4/2017	1:04 PM	120.1259	120.14	120.12	120.14	39948
1/4/2017	1:05 PM	120.08	120.12	120.08	120.12	20415
1/4/2017	1:06 PM	120.1065	120.1065	120.08	120.08	8549
1/4/2017	1:07 PM	120.12	120.12	120.09	120.105	48479
1/4/2017	1:08 PM	120.08	120.12	120.08	120.12	14279
1/4/2017	1:09 PM	120.09	120.09	120.075	120.075	15296
1/4/2017	1:10 PM	120.085	120.09	120.08	120.085	10140
1/4/2017	1:11 PM	120.1	120.1299	120.0825	120.0825	22151
1/4/2017	1:12 PM	120.105	120.1095	120.095	120.1	10087
1/4/2017	1:13 PM	120.1289	120.1289	120.1	120.11	26009
1/4/2017	1:14 PM	120.12	120.125	120.11	120.125	9155
1/4/2017	1:15 PM	120.14	120.14	120.12	120.12	10900
1/4/2017	1:16 PM	120.141	120.15	120.13	120.14	4919
1/4/2017	1:17 PM	120.17	120.17	120.15	120.15	25597
1/4/2017	1:18 PM	120.1665	120.17	120.16	120.16	94787
1/4/2017	1:19 PM	120.165	120.17	120.16	120.165	5338
1/4/2017	1:20 PM	120.145	120.16	120.145	120.16	10325
1/4/2017	1:21 PM	120.175	120.1758	120.15	120.15	8756
1/4/2017	1:22 PM	120.15	120.18	120.14	120.18	11360
1/4/2017	1:23 PM	120.131	120.1565	120.1295	120.1565	8537
1/4/2017	1:24 PM	120.14	120.145	120.13	120.14	23267
1/4/2017	1:25 PM	120.14	120.15	120.1341	120.14	1775
1/4/2017	1:26 PM	120.15	120.16	120.13	120.13	4470
1/4/2017	1:27 PM	120.1654	120.1654	120.15	120.1551	7451
1/4/2017	1:28 PM	120.16	120.1776	120.16	120.17	6672
1/4/2017	1:29 PM	120.16	120.17	120.14	120.16	3910
1/4/2017	1:30 PM	120.19	120.19	120.1501	120.1501	33660
1/4/2017	1:31 PM	120.18	120.19	120.175	120.19	7795
1/4/2017	1:32 PM	120.18	120.19	120.18	120.185	3684
1/4/2017	1:33 PM	120.195	120.195	120.1732	120.18	11424
1/4/2017	1:34 PM	120.2	120.205	120.19	120.2	55977
1/4/2017	1:35 PM	120.215	120.215	120.195	120.195	26627
1/4/2017	1:36 PM	120.185	120.22	120.185	120.21	13766
1/4/2017	1:37 PM	120.18	120.19	120.1799	120.185	24291
1/4/2017	1:38 PM	120.19	120.19	120.173	120.18	6319
1/4/2017	1:39 PM	120.18	120.1992	120.18	120.19	26832
1/4/2017	1:40 PM	120.205	120.21	120.18	120.18	28487
1/4/2017	1:41 PM	120.1738	120.21	120.1738	120.205	36584
1/4/2017	1:42 PM	120.18	120.18	120.16	120.175	14604
1/4/2017	1:43 PM	120.2	120.21	120.18	120.18	20201
1/4/2017	1:44 PM	120.2	120.21	120.19	120.2	26598
1/4/2017	1:45 PM	120.2	120.208	120.19	120.198	27275
1/4/2017	1:46 PM	120.165	120.1968	120.1639	120.195	10223
1/4/2017	1:47 PM	120.155	120.17	120.14	120.165	28267
1/4/2017	1:48 PM	120.155	120.155	120.141	120.15	31577
1/4/2017	1:49 PM	120.18	120.18	120.15	120.15	23668
1/4/2017	1:50 PM	120.1859	120.19	120.18	120.1835	2829
1/4/2017	1:51 PM	120.1947	120.2	120.185	120.19	34407
1/4/2017	1:52 PM	120.19	120.1971	120.1801	120.195	5710
1/4/2017	1:53 PM	120.19	120.21	120.19	120.19	42153
1/4/2017	1:54 PM	120.2	120.21	120.19	120.195	7519
1/4/2017	1:55 PM	120.2	120.2099	120.1901	120.2	14884
1/4/2017	1:56 PM	120.19	120.2001	120.19	120.2	3600
1/4/2017	1:57 PM	120.16	120.19	120.16	120.19	29934
1/4/2017	1:58 PM	120.175	120.18	120.1647	120.17	14111
1/4/2017	1:59 PM	120.17	120.18	120.1645	120.17	23293
1/4/2017	2:00 PM	120.17	120.175	120.14	120.165	20418
1/4/2017	2:01 PM	120.175	120.18	120.1607	120.1607	6725
1/4/2017	2:02 PM	120.19	120.21	120.17	120.175	50344
1/4/2017	2:03 PM	120.19	120.21	120.19	120.19	21015
1/4/2017	2:04 PM	120.175	120.2	120.17	120.2	30720
1/4/2017	2:05 PM	120.1499	120.1793	120.14	120.17	17872
1/4/2017	2:06 PM	120.18	120.2	120.15	120.15	51014
1/4/2017	2:07 PM	120.13	120.17	120.13	120.17	14010
1/4/2017	2:08 PM	120.135	120.145	120.099	120.12	32169
1/4/2017	2:09 PM	120.125	120.13	120.09	120.13	25796
1/4/2017	2:10 PM	120.125	120.13	120.12	120.125	4859
1/4/2017	2:11 PM	120.11	120.14	120.11	120.125	16125
1/4/2017	2:12 PM	120.13	120.14	120.105	120.11	24063
1/4/2017	2:13 PM	120.17	120.17	120.119	120.12	14217
1/4/2017	2:14 PM	120.23	120.23	120.1636	120.1636	86749
1/4/2017	2:15 PM	120.25	120.27	120.23	120.23	108259
1/4/2017	2:16 PM	120.26	120.26	120.23	120.24	18183
1/4/2017	2:17 PM	120.27	120.3	120.256	120.2564	36090
1/4/2017	2:18 PM	120.25	120.2769	120.24	120.2769	20320
1/4/2017	2:19 PM	120.28	120.3	120.251	120.251	20422
1/4/2017	2:20 PM	120.275	120.29	120.27	120.2768	12190
1/4/2017	2:21 PM	120.33	120.35	120.28	120.28	134542
1/4/2017	2:22 PM	120.325	120.35	120.3	120.33	157021
1/4/2017	2:23 PM	120.315	120.335	120.3	120.3257	22150
1/4/2017	2:24 PM	120.3	120.3199	120.28	120.3199	18055
1/4/2017	2:25 PM	120.24	120.29	120.235	120.29	47820
1/4/2017	2:26 PM	120.2953	120.2953	120.245	120.245	100867
1/4/2017	2:27 PM	120.3	120.3335	120.29	120.3	237795
1/4/2017	2:28 PM	120.3	120.315	120.3	120.3	114903
1/4/2017	2:29 PM	120.344	120.345	120.295	120.31	169849
1/4/2017	2:30 PM	120.325	120.36	120.324	120.35	25348
1/4/2017	2:31 PM	120.379	120.39	120.3245	120.33	93667
1/4/2017	2:32 PM	120.34	120.37	120.34	120.37	6693
1/4/2017	2:33 PM	120.34	120.35	120.32	120.35	77113
1/4/2017	2:34 PM	120.3548	120.36	120.33	120.33	127414
1/4/2017	2:35 PM	120.372	120.385	120.3538	120.3538	73407
1/4/2017	2:36 PM	120.39	120.39	120.3655	120.38	82522
1/4/2017	2:37 PM	120.38	120.41	120.3739	120.38	62019
1/4/2017	2:38 PM	120.3799	120.38	120.37	120.375	17690
1/4/2017	2:39 PM	120.37	120.38	120.37	120.3701	24452
1/4/2017	2:40 PM	120.38	120.38	120.37	120.37	44544
1/4/2017	2:41 PM	120.39	120.409	120.38	120.38	163755
1/4/2017	2:42 PM	120.35	120.3834	120.341	120.3834	41767
1/4/2017	2:43 PM	120.35	120.3558	120.33	120.35	83029
1/4/2017	2:44 PM	120.35	120.37	120.35	120.35	40839
1/4/2017	2:45 PM	120.36	120.36	120.35	120.355	48372
1/4/2017	2:46 PM	120.281	120.36	120.27	120.36	47260
1/4/2017	2:47 PM	120.27	120.3	120.26	120.2868	178652
1/4/2017	2:48 PM	120.26	120.291	120.255	120.28	22722
1/4/2017	2:49 PM	120.255	120.257	120.2434	120.25	9056
1/4/2017	2:50 PM	120.25	120.26	120.23	120.2566	13152
1/4/2017	2:51 PM	120.24	120.26	120.24	120.25	35765
1/4/2017	2:52 PM	120.24	120.249	120.225	120.245	19700
1/4/2017	2:53 PM	120.25	120.26	120.245	120.2542	18404
1/4/2017	2:54 PM	120.28	120.29	120.2401	120.26	18162
1/4/2017	2:55 PM	120.27	120.28	120.26	120.28	11670
1/4/2017	2:56 PM	120.26	120.2873	120.26	120.2728	5455
1/4/2017	2:57 PM	120.27	120.28	120.27	120.27	4157
1/4/2017	2:58 PM	120.265	120.27	120.24	120.26	20149
1/4/2017	2:59 PM	120.2757	120.2764	120.25	120.27	37628
1/4/2017	3:00 PM	120.295	120.2997	120.27	120.275	27762
1/4/2017	3:01 PM	120.32	120.32	120.2867	120.29	26937
1/4/2017	3:02 PM	120.34	120.35	120.32	120.3232	46440
1/4/2017	3:03 PM	120.3369	120.34	120.32	120.34	34217
1/4/2017	3:04 PM	120.32	120.3373	120.3161	120.33	9930
1/4/2017	3:05 PM	120.32	120.345	120.32	120.33	50263
1/4/2017	3:06 PM	120.3466	120.35	120.32	120.32	15826
1/4/2017	3:07 PM	120.36	120.36	120.34	120.35	46854
1/4/2017	3:08 PM	120.349	120.36	120.34	120.36	16743
1/4/2017	3:09 PM	120.36	120.36	120.34	120.35	9666
1/4/2017	3:10 PM	120.365	120.37	120.35	120.3561	29679
1/4/2017	3:11 PM	120.365	120.37	120.36	120.365	15431
1/4/2017	3:12 PM	120.35	120.365	120.34	120.365	55755
1/4/2017	3:13 PM	120.34	120.34	120.3227	120.34	13886
1/4/2017	3:14 PM	120.36	120.36	120.34	120.34	15029
1/4/2017	3:15 PM	120.3744	120.39	120.3401	120.36	36544
1/4/2017	3:16 PM	120.345	120.37	120.33	120.37	23221
1/4/2017	3:17 PM	120.35	120.35	120.33	120.34	4400
1/4/2017	3:18 PM	120.34	120.3501	120.33	120.347	31584
1/4/2017	3:19 PM	120.32	120.35	120.32	120.34	20575
1/4/2017	3:20 PM	120.32	120.36	120.32	120.325	29060
1/4/2017	3:21 PM	120.29	120.32	120.29	120.31	24760
1/4/2017	3:22 PM	120.2734	120.3	120.27	120.295	16041
1/4/2017	3:23 PM	120.2865	120.29	120.255	120.275	25556
1/4/2017	3:24 PM	120.2701	120.2965	120.26	120.29	16187
1/4/2017	3:25 PM	120.26	120.29	120.26	120.27	14369
1/4/2017	3:26 PM	120.2665	120.2799	120.26	120.26	21992
1/4/2017	3:27 PM	120.279	120.2899	120.26	120.26	20852
1/4/2017	3:28 PM	120.28	120.2865	120.27	120.27	12079
1/4/2017	3:29 PM	120.271	120.29	120.27	120.29	23947
1/4/2017	3:30 PM	120.29	120.31	120.28	120.28	63240
1/4/2017	3:31 PM	120.28	120.3	120.27	120.28	45910
1/4/2017	3:32 PM	120.26	120.286	120.25	120.28	30077
1/4/2017	3:33 PM	120.26	120.27	120.2542	120.2542	10457
1/4/2017	3:34 PM	120.275	120.29	120.265	120.265	92738
1/4/2017	3:35 PM	120.285	120.29	120.279	120.28	17539
1/4/2017	3:36 PM	120.27	120.286	120.26	120.286	39075
1/4/2017	3:37 PM	120.28	120.309	120.27	120.27	80050
1/4/2017	3:38 PM	120.3201	120.33	120.28	120.28	50632
1/4/2017	3:39 PM	120.3435	120.35	120.32	120.33	51231
1/4/2017	3:40 PM	120.3373	120.35	120.33	120.34	43800
1/4/2017	3:41 PM	120.36	120.36	120.33	120.33	37864
1/4/2017	3:42 PM	120.35	120.38	120.35	120.36	52412
1/4/2017	3:43 PM	120.36	120.37	120.33	120.34	55246
1/4/2017	3:44 PM	120.36	120.37	120.3538	120.36	17569
1/4/2017	3:45 PM	120.32	120.36	120.31	120.36	56515
1/4/2017	3:46 PM	120.3	120.33	120.29	120.32	38042
1/4/2017	3:47 PM	120.26	120.305	120.25	120.29	37547
1/4/2017	3:48 PM	120.2099	120.25	120.2	120.25	151583
1/4/2017	3:49 PM	120.2099	120.21	120.175	120.21	38588
1/4/2017	3:50 PM	120.22	120.22	120.18	120.2	99879
1/4/2017	3:51 PM	120.25	120.27	120.21	120.225	143234
1/4/2017	3:52 PM	120.21	120.25	120.21	120.24	90542
1/4/2017	3:53 PM	120.215	120.23	120.2	120.215	60397
1/4/2017	3:54 PM	120.22	120.235	120.21	120.215	55613
1/4/2017	3:55 PM	120.225	120.24	120.2105	120.219	111754
1/4/2017	3:56 PM	120.245	120.26	120.22	120.22	67500
1/4/2017	3:57 PM	120.25	120.25	120.22	120.24	81630
1/4/2017	3:58 PM	120.23	120.25	120.22	120.25	75467
1/4/2017	3:59 PM	120.195	120.23	120.19	120.22	252959
1/4/2017	4:00 PM	120.19	120.23	120.14	120.19	1318249
1/5/2017	9:31 AM	120.16	120.2193	120.12	120.13	215725
1/5/2017	9:32 AM	120.25	120.25	120.15	120.16	86058
1/5/2017	9:33 AM	120.35	120.36	120.24	120.26	133930
1/5/2017	9:34 AM	120.39	120.4	120.32	120.35	50754
1/5/2017	9:35 AM	120.42	120.42	120.32	120.39	63002
1/5/2017	9:36 AM	120.48	120.52	120.42	120.42	128358
1/5/2017	9:37 AM	120.44	120.49	120.43	120.4858	82316
1/5/2017	9:38 AM	120.52	120.54	120.44	120.44	51340
1/5/2017	9:39 AM	120.5	120.53	120.46	120.5101	47639
1/5/2017	9:40 AM	120.5101	120.52	120.46	120.4839	43914
1/5/2017	9:41 AM	120.56	120.5807	120.51	120.52	71742
1/5/2017	9:42 AM	120.59	120.61	120.56	120.56	44915
1/5/2017	9:43 AM	120.65	120.65	120.58	120.585	104078
1/5/2017	9:44 AM	120.68	120.7	120.63	120.64	39186
1/5/2017	9:45 AM	120.66	120.69	120.62	120.685	108426
1/5/2017	9:46 AM	120.69	120.69	120.62	120.68	62372
1/5/2017	9:47 AM	120.68	120.73	120.6601	120.68	86975
1/5/2017	9:48 AM	120.65	120.6848	120.64	120.6848	15221
1/5/2017	9:49 AM	120.6738	120.69	120.65	120.655	50833
1/5/2017	9:50 AM	120.67	120.69	120.66	120.6726	36886
1/5/2017	9:51 AM	120.61	120.69	120.6	120.68	125134
1/5/2017	9:52 AM	120.63	120.63	120.58	120.61	63038
1/5/2017	9:53 AM	120.6265	120.67	120.625	120.625	31342
1/5/2017	9:54 AM	120.66	120.68	120.625	120.63	29186
1/5/2017	9:55 AM	120.7	120.71	120.645	120.66	35586
1/5/2017	9:56 AM	120.7575	120.76	120.69	120.71	39143
1/5/2017	9:57 AM	120.76	120.78	120.75	120.75	62171
1/5/2017	9:58 AM	120.68	120.76	120.68	120.75	21889
1/5/2017	9:59 AM	120.62	120.68	120.61	120.675	48994
1/5/2017	10:00 AM	120.66	120.67	120.6	120.61	25523
1/5/2017	10:01 AM	120.72	120.73	120.65	120.66	93248
1/5/2017	10:02 AM	120.62	120.73	120.61	120.73	42742
1/5/2017	10:03 AM	120.64	120.64	120.6	120.63	62270
1/5/2017	10:04 AM	120.56	120.64	120.55	120.63	100765
1/5/2017	10:05 AM	120.5775	120.6	120.55	120.56	15184
1/5/2017	10:06 AM	120.6	120.61	120.57	120.57	44170
1/5/2017	10:07 AM	120.62	120.62	120.59	120.6	25629
1/5/2017	10:08 AM	120.67	120.68	120.6201	120.6201	25919
1/5/2017	10:09 AM	120.7	120.719	120.68	120.69	64262
1/5/2017	10:10 AM	120.7	120.705	120.64	120.7	681665
1/5/2017	10:11 AM	120.745	120.76	120.7	120.7	62201
1/5/2017	10:12 AM	120.7499	120.76	120.72	120.7487	22796
1/5/2017	10:13 AM	120.72	120.79	120.72	120.75	18934
1/5/2017	10:14 AM	120.7389	120.74	120.7101	120.72	10550
1/5/2017	10:15 AM	120.74	120.75	120.725	120.73	10072
1/5/2017	10:16 AM	120.76	120.78	120.74	120.74	13847
1/5/2017	10:17 AM	120.77	120.77	120.7501	120.76	18378
1/5/2017	10:18 AM	120.805	120.82	120.75	120.765	94769
1/5/2017	10:19 AM	120.761	120.805	120.761	120.8034	20798
1/5/2017	10:20 AM	120.73	120.77	120.71	120.7619	32563
1/5/2017	10:21 AM	120.7329	120.74	120.72	120.74	32066
1/5/2017	10:22 AM	120.67	120.73	120.66	120.73	31587
1/5/2017	10:23 AM	120.665	120.67	120.62	120.66	61960
1/5/2017	10:24 AM	120.67	120.689	120.66	120.67	30654
1/5/2017	10:25 AM	120.7	120.7	120.6738	120.68	56843
1/5/2017	10:26 AM	120.75	120.765	120.71	120.71	32469
1/5/2017	10:27 AM	120.745	120.76	120.725	120.755	71183
1/5/2017	10:28 AM	120.75	120.76	120.735	120.75	34666
1/5/2017	10:29 AM	120.72	120.75	120.72	120.75	12071
1/5/2017	10:30 AM	120.72	120.75	120.71	120.72	72139
1/5/2017	10:31 AM	120.67	120.74	120.67	120.73	50461
1/5/2017	10:32 AM	120.63	120.68	120.63	120.67	60580
1/5/2017	10:33 AM	120.59	120.637	120.58	120.637	45719
1/5/2017	10:34 AM	120.574	120.5975	120.57	120.58	25914
1/5/2017	10:35 AM	120.61	120.621	120.57	120.58	25394
1/5/2017	10:36 AM	120.61	120.62	120.601	120.62	6194
1/5/2017	10:37 AM	120.61	120.62	120.59	120.61	14847
1/5/2017	10:38 AM	120.6044	120.61	120.59	120.61	5282
1/5/2017	10:39 AM	120.6507	120.66	120.61	120.61	24774
1/5/2017	10:40 AM	120.68	120.687	120.655	120.66	38503
1/5/2017	10:41 AM	120.6361	120.68	120.6361	120.67	24166
1/5/2017	10:42 AM	120.641	120.641	120.63	120.63	10959
1/5/2017	10:43 AM	120.635	120.65	120.635	120.65	13035
1/5/2017	10:44 AM	120.635	120.64	120.63	120.63	14140
1/5/2017	10:45 AM	120.63	120.6565	120.615	120.63	57632
1/5/2017	10:46 AM	120.6	120.625	120.59	120.62	7476
1/5/2017	10:47 AM	120.54	120.59	120.5301	120.59	34142
1/5/2017	10:48 AM	120.53	120.565	120.52	120.55	45513
1/5/2017	10:49 AM	120.6	120.6	120.54	120.54	40818
1/5/2017	10:50 AM	120.625	120.625	120.59	120.6	9854
1/5/2017	10:51 AM	120.62	120.63	120.6123	120.6288	4291
1/5/2017	10:52 AM	120.61	120.64	120.61	120.62	22907
1/5/2017	10:53 AM	120.59	120.62	120.585	120.605	13771
1/5/2017	10:54 AM	120.59	120.62	120.59	120.59	7817
1/5/2017	10:55 AM	120.629	120.63	120.6	120.6	32249
1/5/2017	10:56 AM	120.605	120.62	120.59	120.62	13762
1/5/2017	10:57 AM	120.619	120.62	120.59	120.6	17367
1/5/2017	10:58 AM	120.68	120.7	120.62	120.62	81879
1/5/2017	10:59 AM	120.7	120.7	120.68	120.69	24869
1/5/2017	11:00 AM	120.69	120.73	120.68	120.691	92753
1/5/2017	11:01 AM	120.72	120.74	120.68	120.68	73547
1/5/2017	11:02 AM	120.74	120.74	120.72	120.735	18148
1/5/2017	11:03 AM	120.69	120.75	120.68	120.74	51621
1/5/2017	11:04 AM	120.7201	120.7364	120.69	120.69	17473
1/5/2017	11:05 AM	120.68	120.7361	120.6738	120.72	11620
1/5/2017	11:06 AM	120.53	120.68	120.5244	120.68	62958
1/5/2017	11:07 AM	120.491	120.5575	120.49	120.53	41226
1/5/2017	11:08 AM	120.44	120.51	120.42	120.5	74307
1/5/2017	11:09 AM	120.3535	120.4384	120.35	120.43	38449
1/5/2017	11:10 AM	120.39	120.431	120.36	120.36	46434
1/5/2017	11:11 AM	120.4237	120.43	120.39	120.39	36636
1/5/2017	11:12 AM	120.43	120.435	120.41	120.42	37383
1/5/2017	11:13 AM	120.41	120.45	120.41	120.4376	17166
1/5/2017	11:14 AM	120.37	120.4	120.37	120.4	17221
1/5/2017	11:15 AM	120.4164	120.44	120.37	120.37	125037
1/5/2017	11:16 AM	120.42	120.42	120.4	120.41	30308
1/5/2017	11:17 AM	120.44	120.45	120.42	120.42	12274
1/5/2017	11:18 AM	120.469	120.47	120.4356	120.44	15866
1/5/2017	11:19 AM	120.51	120.51	120.46	120.466	22364
1/5/2017	11:20 AM	120.52	120.55	120.51	120.51	39985
1/5/2017	11:21 AM	120.5081	120.54	120.5081	120.53	13141
1/5/2017	11:22 AM	120.49	120.51	120.48	120.501	26014
1/5/2017	11:23 AM	120.52	120.52	120.489	120.49	26095
1/5/2017	11:24 AM	120.48	120.52	120.46	120.52	22983
1/5/2017	11:25 AM	120.55	120.56	120.49	120.49	42354
1/5/2017	11:26 AM	120.53	120.55	120.5253	120.55	16793
1/5/2017	11:27 AM	120.56	120.57	120.51	120.52	10980
1/5/2017	11:28 AM	120.569	120.59	120.5561	120.56	18319
1/5/2017	11:29 AM	120.51	120.56	120.48	120.56	59398
1/5/2017	11:30 AM	120.515	120.541	120.51	120.51	6530
1/5/2017	11:31 AM	120.5	120.53	120.5	120.51	23977
1/5/2017	11:32 AM	120.55	120.56	120.51	120.51	9622
1/5/2017	11:33 AM	120.48	120.551	120.48	120.551	27606
1/5/2017	11:34 AM	120.45	120.5	120.45	120.48	15957
1/5/2017	11:35 AM	120.475	120.4799	120.45	120.45	39543
1/5/2017	11:36 AM	120.488	120.509	120.4792	120.48	4492
1/5/2017	11:37 AM	120.4439	120.49	120.43	120.48	12400
1/5/2017	11:38 AM	120.45	120.46	120.43	120.445	29363
1/5/2017	11:39 AM	120.475	120.49	120.459	120.459	8319
1/5/2017	11:40 AM	120.51	120.5173	120.49	120.49	14846
1/5/2017	11:41 AM	120.5	120.52	120.5	120.52	17959
1/5/2017	11:42 AM	120.455	120.5	120.45	120.5	4417
1/5/2017	11:43 AM	120.38	120.46	120.365	120.45	102128
1/5/2017	11:44 AM	120.39	120.43	120.37	120.37	185397
1/5/2017	11:45 AM	120.38	120.41	120.37	120.39	55079
1/5/2017	11:46 AM	120.38	120.4	120.3601	120.38	34747
1/5/2017	11:47 AM	120.4278	120.4399	120.37	120.38	16707
1/5/2017	11:48 AM	120.46	120.48	120.44	120.44	44361
1/5/2017	11:49 AM	120.5	120.52	120.47	120.47	38672
1/5/2017	11:50 AM	120.47	120.5	120.47	120.5	36521
1/5/2017	11:51 AM	120.4732	120.48	120.4465	120.475	24356
1/5/2017	11:52 AM	120.46	120.48	120.45	120.47	73272
1/5/2017	11:53 AM	120.427	120.4593	120.42	120.4572	5655
1/5/2017	11:54 AM	120.47	120.4732	120.42	120.42	6025
1/5/2017	11:55 AM	120.53	120.53	120.46	120.47	33829
1/5/2017	11:56 AM	120.55	120.56	120.52	120.5369	13919
1/5/2017	11:57 AM	120.5143	120.5475	120.51	120.5439	16242
1/5/2017	11:58 AM	120.56	120.56	120.5172	120.519	12422
1/5/2017	11:59 AM	120.56	120.57	120.545	120.55	25073
1/5/2017	12:00 PM	120.5657	120.58	120.55	120.5639	16816
1/5/2017	12:01 PM	120.58	120.59	120.57	120.57	11746
1/5/2017	12:02 PM	120.58	120.63	120.58	120.58	37838
1/5/2017	12:03 PM	120.58	120.6	120.56	120.589	9915
1/5/2017	12:04 PM	120.57	120.59	120.57	120.59	11600
1/5/2017	12:05 PM	120.565	120.58	120.55	120.566	9982
1/5/2017	12:06 PM	120.55	120.58	120.55	120.56	7986
1/5/2017	12:07 PM	120.54	120.54	120.52	120.54	19447
1/5/2017	12:08 PM	120.58	120.5848	120.54	120.54	10613
1/5/2017	12:09 PM	120.565	120.5865	120.56	120.57	5668
1/5/2017	12:10 PM	120.535	120.58	120.535	120.56	6067
1/5/2017	12:11 PM	120.53	120.55	120.521	120.55	4600
1/5/2017	12:12 PM	120.5	120.525	120.5	120.52	39092
1/5/2017	12:13 PM	120.505	120.5157	120.5	120.5099	3468
1/5/2017	12:14 PM	120.5	120.51	120.5	120.51	6338
1/5/2017	12:15 PM	120.52	120.52	120.49	120.491	22458
1/5/2017	12:16 PM	120.579	120.579	120.53	120.53	14393
1/5/2017	12:17 PM	120.6	120.61	120.545	120.57	40660
1/5/2017	12:18 PM	120.63	120.64	120.5976	120.599	24912
1/5/2017	12:19 PM	120.65	120.68	120.625	120.63	44207
1/5/2017	12:20 PM	120.64	120.66	120.62	120.65	76457
1/5/2017	12:21 PM	120.635	120.67	120.635	120.645	12501
1/5/2017	12:22 PM	120.6131	120.645	120.6131	120.635	7559
1/5/2017	12:23 PM	120.615	120.65	120.6	120.61	25997
1/5/2017	12:24 PM	120.6	120.63	120.595	120.6199	17723
1/5/2017	12:25 PM	120.6381	120.65	120.6	120.6	4657
1/5/2017	12:26 PM	120.64	120.64	120.63	120.6326	5929
1/5/2017	12:27 PM	120.64	120.66	120.6339	120.64	6117
1/5/2017	12:28 PM	120.645	120.655	120.64	120.645	8103
1/5/2017	12:29 PM	120.6385	120.65	120.63	120.65	11349
1/5/2017	12:30 PM	120.61	120.64	120.61	120.64	5690
1/5/2017	12:31 PM	120.579	120.615	120.5756	120.61	17573
1/5/2017	12:32 PM	120.59	120.6	120.58	120.58	11132
1/5/2017	12:33 PM	120.555	120.57	120.55	120.57	12221
1/5/2017	12:34 PM	120.56	120.561	120.56	120.56	4690
1/5/2017	12:35 PM	120.58	120.58	120.555	120.56	9092
1/5/2017	12:36 PM	120.56	120.58	120.56	120.57	14025
1/5/2017	12:37 PM	120.59	120.59	120.55	120.56	4469
1/5/2017	12:38 PM	120.595	120.6	120.5742	120.58	8114
1/5/2017	12:39 PM	120.59	120.6	120.5899	120.6	11342
1/5/2017	12:40 PM	120.63	120.63	120.6	120.6	15318
1/5/2017	12:41 PM	120.63	120.655	120.62	120.63	19723
1/5/2017	12:42 PM	120.64	120.64	120.6239	120.63	2800
1/5/2017	12:43 PM	120.62	120.64	120.62	120.64	22207
1/5/2017	12:44 PM	120.6	120.62	120.6	120.62	2438
1/5/2017	12:45 PM	120.61	120.61	120.6	120.6	8341
1/5/2017	12:46 PM	120.605	120.62	120.605	120.62	4832
1/5/2017	12:47 PM	120.634	120.64	120.6036	120.61	36890
1/5/2017	12:48 PM	120.65	120.66	120.63	120.63	12321
1/5/2017	12:49 PM	120.6501	120.66	120.64	120.655	6135
1/5/2017	12:50 PM	120.6461	120.66	120.64	120.655	3251
1/5/2017	12:51 PM	120.645	120.65	120.64	120.64	3100
1/5/2017	12:52 PM	120.66	120.68	120.65	120.65	24450
1/5/2017	12:53 PM	120.69	120.7	120.66	120.66	22778
1/5/2017	12:54 PM	120.7	120.72	120.67	120.69	40000
1/5/2017	12:55 PM	120.69	120.6978	120.6739	120.6978	22311
1/5/2017	12:56 PM	120.7	120.71	120.69	120.69	12738
1/5/2017	12:57 PM	120.69	120.7	120.68	120.7	11838
1/5/2017	12:58 PM	120.675	120.7	120.67	120.69	11325
1/5/2017	12:59 PM	120.68	120.69	120.6749	120.6749	16610
1/5/2017	1:00 PM	120.68	120.69	120.67	120.68	20859
1/5/2017	1:01 PM	120.69	120.69	120.6775	120.68	9414
1/5/2017	1:02 PM	120.69	120.69	120.67	120.68	42514
1/5/2017	1:03 PM	120.68	120.69	120.68	120.69	29201
1/5/2017	1:04 PM	120.67	120.67	120.6422	120.66	10477
1/5/2017	1:05 PM	120.69	120.69	120.671	120.671	8288
1/5/2017	1:06 PM	120.68	120.695	120.6701	120.69	2307
1/5/2017	1:07 PM	120.6865	120.7	120.67	120.67	44731
1/5/2017	1:08 PM	120.7262	120.73	120.68	120.68	114613
1/5/2017	1:09 PM	120.71	120.72	120.7	120.72	22750
1/5/2017	1:10 PM	120.72	120.73	120.7	120.705	21978
1/5/2017	1:11 PM	120.729	120.73	120.715	120.72	15607
1/5/2017	1:12 PM	120.71	120.73	120.71	120.73	25690
1/5/2017	1:13 PM	120.73	120.73	120.69	120.71	35586
1/5/2017	1:14 PM	120.6935	120.72	120.6935	120.72	5880
1/5/2017	1:15 PM	120.71	120.71	120.695	120.699	19049
1/5/2017	1:16 PM	120.73	120.74	120.71	120.71	18327
1/5/2017	1:17 PM	120.73	120.73	120.72	120.73	6134
1/5/2017	1:18 PM	120.73	120.7368	120.715	120.73	16631
1/5/2017	1:19 PM	120.725	120.75	120.72	120.735	81018
1/5/2017	1:20 PM	120.71	120.7273	120.71	120.7273	15667
1/5/2017	1:21 PM	120.7	120.71	120.68	120.71	21300
1/5/2017	1:22 PM	120.71	120.71	120.69	120.69	4911
1/5/2017	1:23 PM	120.72	120.72	120.69	120.71	16424
1/5/2017	1:24 PM	120.7374	120.75	120.7285	120.73	85754
1/5/2017	1:25 PM	120.705	120.74	120.705	120.74	34797
1/5/2017	1:26 PM	120.69	120.71	120.68	120.705	30825
1/5/2017	1:27 PM	120.69	120.7	120.69	120.69	50999
1/5/2017	1:28 PM	120.69	120.7	120.685	120.685	23772
1/5/2017	1:29 PM	120.67	120.695	120.66	120.695	23493
1/5/2017	1:30 PM	120.6775	120.69	120.66	120.66	33551
1/5/2017	1:31 PM	120.69	120.69	120.675	120.68	18716
1/5/2017	1:32 PM	120.695	120.71	120.6824	120.69	33641
1/5/2017	1:33 PM	120.6764	120.699	120.67	120.699	33216
1/5/2017	1:34 PM	120.675	120.68	120.67	120.68	25264
1/5/2017	1:35 PM	120.66	120.685	120.645	120.68	44885
1/5/2017	1:36 PM	120.69	120.69	120.66	120.66	8884
1/5/2017	1:37 PM	120.7197	120.72	120.68	120.6899	24730
1/5/2017	1:38 PM	120.71	120.73	120.71	120.72	33446
1/5/2017	1:39 PM	120.7	120.71	120.69	120.709	38237
1/5/2017	1:40 PM	120.685	120.7	120.68	120.69	13507
1/5/2017	1:41 PM	120.66	120.685	120.66	120.68	14622
1/5/2017	1:42 PM	120.65	120.65	120.63	120.65	21835
1/5/2017	1:43 PM	120.655	120.66	120.645	120.65	10356
1/5/2017	1:44 PM	120.66	120.67	120.65	120.65	9624
1/5/2017	1:45 PM	120.66	120.67	120.66	120.66	8830
1/5/2017	1:46 PM	120.69	120.69	120.66	120.66	26626
1/5/2017	1:47 PM	120.685	120.69	120.68	120.6858	6640
1/5/2017	1:48 PM	120.69	120.7	120.68	120.6865	28729
1/5/2017	1:49 PM	120.67	120.69	120.67	120.69	25737
1/5/2017	1:50 PM	120.68	120.69	120.675	120.68	17405
1/5/2017	1:51 PM	120.7	120.7	120.68	120.68	16293
1/5/2017	1:52 PM	120.6568	120.7	120.6568	120.7	22097
1/5/2017	1:53 PM	120.6659	120.6659	120.64	120.655	30900
1/5/2017	1:54 PM	120.665	120.67	120.665	120.67	15217
1/5/2017	1:55 PM	120.68	120.68	120.65	120.66	21354
1/5/2017	1:56 PM	120.6765	120.68	120.675	120.675	9087
1/5/2017	1:57 PM	120.68	120.68	120.67	120.67	1600
1/5/2017	1:58 PM	120.66	120.68	120.655	120.68	41973
1/5/2017	1:59 PM	120.67	120.67	120.66	120.665	5065
1/5/2017	2:00 PM	120.65	120.6699	120.65	120.66	15455
1/5/2017	2:01 PM	120.67	120.67	120.64	120.65	47198
1/5/2017	2:02 PM	120.719	120.719	120.665	120.67	27175
1/5/2017	2:03 PM	120.7	120.719	120.685	120.71	22734
1/5/2017	2:04 PM	120.7	120.705	120.69	120.705	9749
1/5/2017	2:05 PM	120.73	120.73	120.695	120.7	23407
1/5/2017	2:06 PM	120.7	120.74	120.7	120.73	33265
1/5/2017	2:07 PM	120.68	120.7	120.68	120.7	15020
1/5/2017	2:08 PM	120.6723	120.68	120.66	120.67	20558
1/5/2017	2:09 PM	120.68	120.68	120.67	120.6786	14705
1/5/2017	2:10 PM	120.671	120.7	120.67	120.6765	38180
1/5/2017	2:11 PM	120.7349	120.7399	120.675	120.6766	22912
1/5/2017	2:12 PM	120.72	120.75	120.72	120.74	47199
1/5/2017	2:13 PM	120.725	120.735	120.72	120.7232	10737
1/5/2017	2:14 PM	120.72	120.72	120.713	120.72	17693
1/5/2017	2:15 PM	120.731	120.74	120.73	120.73	29052
1/5/2017	2:16 PM	120.7601	120.77	120.73	120.74	64695
1/5/2017	2:17 PM	120.78	120.78	120.76	120.76	51340
1/5/2017	2:18 PM	120.735	120.79	120.735	120.78	55289
1/5/2017	2:19 PM	120.72	120.7466	120.709	120.74	27798
1/5/2017	2:20 PM	120.72	120.72	120.7	120.72	25337
1/5/2017	2:21 PM	120.75	120.75	120.73	120.73	10099
1/5/2017	2:22 PM	120.72	120.75	120.72	120.745	11967
1/5/2017	2:23 PM	120.72	120.725	120.71	120.72	64004
1/5/2017	2:24 PM	120.74	120.74	120.71	120.7142	21785
1/5/2017	2:25 PM	120.7535	120.77	120.74	120.7444	21287
1/5/2017	2:26 PM	120.752	120.7649	120.745	120.76	21513
1/5/2017	2:27 PM	120.74	120.76	120.735	120.76	22882
1/5/2017	2:28 PM	120.74	120.754	120.73	120.741	27828
1/5/2017	2:29 PM	120.75	120.7561	120.73	120.74	39882
1/5/2017	2:30 PM	120.7399	120.76	120.73	120.75	24074
1/5/2017	2:31 PM	120.74	120.74	120.715	120.73	31475
1/5/2017	2:32 PM	120.74	120.74	120.73	120.74	4700
1/5/2017	2:33 PM	120.7599	120.76	120.72	120.73	32112
1/5/2017	2:34 PM	120.721	120.7599	120.721	120.7544	15620
1/5/2017	2:35 PM	120.705	120.72	120.7	120.72	25688
1/5/2017	2:36 PM	120.71	120.71	120.7	120.71	31325
1/5/2017	2:37 PM	120.71	120.73	120.7	120.71	16211
1/5/2017	2:38 PM	120.71	120.72	120.709	120.7158	9499
1/5/2017	2:39 PM	120.72	120.72	120.705	120.71	22124
1/5/2017	2:40 PM	120.71	120.73	120.705	120.71	13727
1/5/2017	2:41 PM	120.72	120.72	120.705	120.71	14743
1/5/2017	2:42 PM	120.68	120.71	120.68	120.71	44619
1/5/2017	2:43 PM	120.7	120.7	120.68	120.68	16225
1/5/2017	2:44 PM	120.69	120.71	120.69	120.7	17569
1/5/2017	2:45 PM	120.69	120.7	120.665	120.68	31304
1/5/2017	2:46 PM	120.71	120.72	120.695	120.7	26441
1/5/2017	2:47 PM	120.71	120.72	120.71	120.72	11836
1/5/2017	2:48 PM	120.7	120.71	120.69	120.7	13235
1/5/2017	2:49 PM	120.705	120.71	120.69	120.7	24286
1/5/2017	2:50 PM	120.7156	120.72	120.7001	120.71	16734
1/5/2017	2:51 PM	120.73	120.73	120.7	120.71	32855
1/5/2017	2:52 PM	120.72	120.74	120.715	120.72	26584
1/5/2017	2:53 PM	120.74	120.74	120.7138	120.7172	99526
1/5/2017	2:54 PM	120.73	120.74	120.7246	120.74	33431
1/5/2017	2:55 PM	120.78	120.78	120.73	120.73	25504
1/5/2017	2:56 PM	120.77	120.78	120.755	120.77	35254
1/5/2017	2:57 PM	120.77	120.77	120.76	120.76	11405
1/5/2017	2:58 PM	120.759	120.765	120.75	120.765	13407
1/5/2017	2:59 PM	120.7158	120.76	120.71	120.759	5736
1/5/2017	3:00 PM	120.6953	120.7199	120.69	120.7199	49211
1/5/2017	3:01 PM	120.7336	120.74	120.6701	120.69	35757
1/5/2017	3:02 PM	120.76	120.76	120.73	120.735	26007
1/5/2017	3:03 PM	120.7512	120.76	120.74	120.75	18714
1/5/2017	3:04 PM	120.76	120.77	120.735	120.76	50966
1/5/2017	3:05 PM	120.7699	120.78	120.75	120.76	47451
1/5/2017	3:06 PM	120.75	120.765	120.725	120.764	48053
1/5/2017	3:07 PM	120.74	120.76	120.725	120.76	41801
1/5/2017	3:08 PM	120.75	120.75	120.74	120.74	2900
1/5/2017	3:09 PM	120.75	120.76	120.745	120.75	10577
1/5/2017	3:10 PM	120.7647	120.7647	120.75	120.75	23663
1/5/2017	3:11 PM	120.76	120.761	120.75	120.76	23249
1/5/2017	3:12 PM	120.78	120.78	120.765	120.77	13035
1/5/2017	3:13 PM	120.7865	120.79	120.771	120.78	51475
1/5/2017	3:14 PM	120.79	120.79	120.78	120.785	24045
1/5/2017	3:15 PM	120.8101	120.82	120.785	120.79	83410
1/5/2017	3:16 PM	120.83	120.84	120.81	120.82	24133
1/5/2017	3:17 PM	120.79	120.83	120.785	120.825	20707
1/5/2017	3:18 PM	120.82	120.82	120.795	120.8	46112
1/5/2017	3:19 PM	120.8	120.82	120.79	120.815	18897
1/5/2017	3:20 PM	120.79	120.81	120.79	120.8	26791
1/5/2017	3:21 PM	120.8	120.8	120.785	120.79	19485
1/5/2017	3:22 PM	120.78	120.81	120.765	120.8	34927
1/5/2017	3:23 PM	120.7969	120.8	120.774	120.78	41986
1/5/2017	3:24 PM	120.815	120.84	120.7975	120.8	111128
1/5/2017	3:25 PM	120.84	120.845	120.815	120.82	83416
1/5/2017	3:26 PM	120.87	120.87	120.841	120.85	141505
1/5/2017	3:27 PM	120.845	120.87	120.845	120.87	32530
1/5/2017	3:28 PM	120.84	120.85	120.83	120.84	76036
1/5/2017	3:29 PM	120.89	120.9	120.85	120.85	101633
1/5/2017	3:30 PM	120.91	120.92	120.8732	120.89	81274
1/5/2017	3:31 PM	120.92	120.92	120.89	120.91	52752
1/5/2017	3:32 PM	120.93	120.95	120.9193	120.92	109679
1/5/2017	3:33 PM	120.94	120.95	120.93	120.94	38894
1/5/2017	3:34 PM	120.94	120.94	120.92	120.94	151871
1/5/2017	3:35 PM	120.925	120.94	120.92	120.935	78522
1/5/2017	3:36 PM	120.935	120.94	120.92	120.925	15554
1/5/2017	3:37 PM	120.916	120.94	120.91	120.94	37573
1/5/2017	3:38 PM	120.8719	120.92	120.8719	120.915	42205
1/5/2017	3:39 PM	120.898	120.91	120.87	120.88	35662
1/5/2017	3:40 PM	120.905	120.91	120.89	120.89	28237
1/5/2017	3:41 PM	120.91	120.91	120.9024	120.91	19937
1/5/2017	3:42 PM	120.91	120.92	120.9	120.91	39878
1/5/2017	3:43 PM	120.8901	120.905	120.89	120.905	71017
1/5/2017	3:44 PM	120.88	120.9	120.88	120.9	71491
1/5/2017	3:45 PM	120.87	120.885	120.87	120.885	21507
1/5/2017	3:46 PM	120.9	120.9	120.87	120.87	78003
1/5/2017	3:47 PM	120.92	120.92	120.9	120.9	50984
1/5/2017	3:48 PM	120.94	120.94	120.915	120.92	53996
1/5/2017	3:49 PM	120.94	120.95	120.94	120.94	30923
1/5/2017	3:50 PM	120.93	120.95	120.93	120.94	47975
1/5/2017	3:51 PM	120.925	120.94	120.925	120.935	43940
1/5/2017	3:52 PM	120.94	120.95	120.92	120.93	66891
1/5/2017	3:53 PM	120.93	120.949	120.91	120.935	73842
1/5/2017	3:54 PM	120.905	120.94	120.9	120.93	76160
1/5/2017	3:55 PM	120.895	120.91	120.89	120.9	67377
1/5/2017	3:56 PM	120.875	120.9	120.87	120.9	58873
1/5/2017	3:57 PM	120.9	120.91	120.875	120.88	137256
1/5/2017	3:58 PM	120.93	120.95	120.9	120.9	229477
1/5/2017	3:59 PM	120.93	120.94	120.9101	120.93	295550
1/5/2017	4:00 PM	120.87	120.95	120.84	120.935	987980
1/6/2017	9:31 AM	120.87	121.08	120.83	121.01	133257
1/6/2017	9:32 AM	120.8507	120.88	120.69	120.86	153462
1/6/2017	9:33 AM	120.83	120.9	120.81	120.85	68863
1/6/2017	9:34 AM	120.96	120.96	120.82	120.83	72731
1/6/2017	9:35 AM	120.81	120.94	120.81	120.94	143766
1/6/2017	9:36 AM	120.7539	120.8492	120.72	120.81	78545
1/6/2017	9:37 AM	120.685	120.821	120.685	120.76	34950
1/6/2017	9:38 AM	120.725	120.79	120.69	120.69	80443
1/6/2017	9:39 AM	120.78	120.8173	120.73	120.73	55414
1/6/2017	9:40 AM	120.87	120.87	120.77	120.78	19923
1/6/2017	9:41 AM	120.88	120.89	120.8351	120.85	22694
1/6/2017	9:42 AM	120.98	120.995	120.89	120.89	76831
1/6/2017	9:43 AM	121.03	121.09	120.9601	120.97	100195
1/6/2017	9:44 AM	121.02	121.15	120.99	121.03	250123
1/6/2017	9:45 AM	121.04	121.06	121.02	121.02	31136
1/6/2017	9:46 AM	121.09	121.1	120.98	121.035	81364
1/6/2017	9:47 AM	121.037	121.09	121.02	121.08	55172
1/6/2017	9:48 AM	121.04	121.115	121.04	121.05	52508
1/6/2017	9:49 AM	121.04	121.09	121.03	121.07	38605
1/6/2017	9:50 AM	120.94	121.03	120.85	121.03	113880
1/6/2017	9:51 AM	121.04	121.05	120.95	120.95	49773
1/6/2017	9:52 AM	121.04	121.069	120.985	121.045	29296
1/6/2017	9:53 AM	121.09	121.09	121.0259	121.04	20979
1/6/2017	9:54 AM	121.03	121.0901	121.01	121.09	52489
1/6/2017	9:55 AM	121.0039	121.05	121	121.03	38172
1/6/2017	9:56 AM	121.05	121.08	121	121	17226
1/6/2017	9:57 AM	121.08	121.135	121.06	121.06	39223
1/6/2017	9:58 AM	121.11	121.12	121.045	121.08	12940
1/6/2017	9:59 AM	121.21	121.23	121.12	121.12	96199
1/6/2017	10:00 AM	121.257	121.3	121.21	121.21	106619
1/6/2017	10:01 AM	121.3	121.33	121.21	121.25	96432
1/6/2017	10:02 AM	121.27	121.33	121.265	121.31	144232
1/6/2017	10:03 AM	121.25	121.309	121.24	121.27	43400
1/6/2017	10:04 AM	121.32	121.32	121.27	121.27	49481
1/6/2017	10:05 AM	121.37	121.375	121.28	121.32	107017
1/6/2017	10:06 AM	121.3265	121.41	121.32	121.37	144892
1/6/2017	10:07 AM	121.35	121.36	121.297	121.32	49437
1/6/2017	10:08 AM	121.36	121.39	121.3464	121.35	85229
1/6/2017	10:09 AM	121.3	121.38	121.2989	121.36	56844
1/6/2017	10:10 AM	121.2801	121.31	121.28	121.301	49514
1/6/2017	10:11 AM	121.28	121.31	121.25	121.28	45888
1/6/2017	10:12 AM	121.29	121.3037	121.27	121.2847	67726
1/6/2017	10:13 AM	121.3308	121.3473	121.3	121.3	32367
1/6/2017	10:14 AM	121.3	121.35	121.29	121.349	49090
1/6/2017	10:15 AM	121.25	121.3048	121.24	121.3048	55791
1/6/2017	10:16 AM	121.26	121.26	121.21	121.24	63680
1/6/2017	10:17 AM	121.249	121.28	121.24	121.263	21510
1/6/2017	10:18 AM	121.16	121.26	121.15	121.26	77899
1/6/2017	10:19 AM	121.22	121.22	121.16	121.16	34921
1/6/2017	10:20 AM	121.21	121.2361	121.19	121.2247	15892
1/6/2017	10:21 AM	121.24	121.24	121.2	121.22	6756
1/6/2017	10:22 AM	121.25	121.26	121.23	121.23	8100
1/6/2017	10:23 AM	121.27	121.27	121.24	121.25	22856
1/6/2017	10:24 AM	121.2865	121.29	121.27	121.27	19934
1/6/2017	10:25 AM	121.26	121.3	121.26	121.29	15494
1/6/2017	10:26 AM	121.22	121.255	121.19	121.255	20591
1/6/2017	10:27 AM	121.2773	121.2773	121.22	121.22	4821
1/6/2017	10:28 AM	121.24	121.27	121.23	121.27	7501
1/6/2017	10:29 AM	121.2663	121.2663	121.221	121.24	5990
1/6/2017	10:30 AM	121.27	121.2873	121.23	121.27	55426
1/6/2017	10:31 AM	121.2	121.27	121.18	121.27	110020
1/6/2017	10:32 AM	121.18	121.2	121.1671	121.2	24049
1/6/2017	10:33 AM	121.1541	121.18	121.115	121.18	55447
1/6/2017	10:34 AM	121.18	121.2	121.1541	121.16	12345
1/6/2017	10:35 AM	121.23	121.24	121.19	121.19	14915
1/6/2017	10:36 AM	121.26	121.26	121.18	121.23	35279
1/6/2017	10:37 AM	121.23	121.255	121.21	121.25	9787
1/6/2017	10:38 AM	121.2	121.24	121.2	121.225	7350
1/6/2017	10:39 AM	121.21	121.23	121.18	121.2	16507
1/6/2017	10:40 AM	121.23	121.23	121.15	121.21	17228
1/6/2017	10:41 AM	121.235	121.2473	121.21	121.22	34198
1/6/2017	10:42 AM	121.27	121.28	121.22	121.235	16489
1/6/2017	10:43 AM	121.29	121.2959	121.26	121.27	34155
1/6/2017	10:44 AM	121.3	121.32	121.289	121.29	35471
1/6/2017	10:45 AM	121.32	121.3573	121.3	121.3	151062
1/6/2017	10:46 AM	121.36	121.38	121.32	121.325	24584
1/6/2017	10:47 AM	121.385	121.389	121.3525	121.36	33265
1/6/2017	10:48 AM	121.37	121.41	121.37	121.3861	61445
1/6/2017	10:49 AM	121.371	121.39	121.3527	121.3635	20147
1/6/2017	10:50 AM	121.4	121.4	121.36	121.375	34189
1/6/2017	10:51 AM	121.42	121.43	121.4	121.4	26073
1/6/2017	10:52 AM	121.39	121.43	121.38	121.4125	15583
1/6/2017	10:53 AM	121.38	121.4	121.37	121.4	14006
1/6/2017	10:54 AM	121.43	121.43	121.38	121.38	23168
1/6/2017	10:55 AM	121.52	121.53	121.43	121.4307	146637
1/6/2017	10:56 AM	121.555	121.56	121.51	121.515	116685
1/6/2017	10:57 AM	121.5299	121.58	121.515	121.55	278962
1/6/2017	10:58 AM	121.53	121.54	121.52	121.53	9499
1/6/2017	10:59 AM	121.49	121.525	121.49	121.525	17107
1/6/2017	11:00 AM	121.5	121.5	121.45	121.49	57590
1/6/2017	11:01 AM	121.5	121.52	121.5	121.5	17393
1/6/2017	11:02 AM	121.48	121.51	121.45	121.5007	102885
1/6/2017	11:03 AM	121.52	121.52	121.475	121.48	51650
1/6/2017	11:04 AM	121.53	121.54	121.51	121.53	31440
1/6/2017	11:05 AM	121.52	121.55	121.5101	121.531	43158
1/6/2017	11:06 AM	121.535	121.54	121.5	121.51	19258
1/6/2017	11:07 AM	121.4835	121.545	121.4835	121.54	75581
1/6/2017	11:08 AM	121.5	121.51	121.485	121.49	8798
1/6/2017	11:09 AM	121.525	121.53	121.5	121.5	10361
1/6/2017	11:10 AM	121.49	121.52	121.47	121.52	12137
1/6/2017	11:11 AM	121.5	121.51	121.475	121.5	15706
1/6/2017	11:12 AM	121.5179	121.53	121.49	121.495	17156
1/6/2017	11:13 AM	121.51	121.52	121.49	121.51	15353
1/6/2017	11:14 AM	121.53	121.53	121.5	121.515	59032
1/6/2017	11:15 AM	121.59	121.5973	121.5349	121.5349	49297
1/6/2017	11:16 AM	121.64	121.64	121.59	121.6	109001
1/6/2017	11:17 AM	121.66	121.68	121.62	121.6309	47127
1/6/2017	11:18 AM	121.59	121.65	121.57	121.65	49852
1/6/2017	11:19 AM	121.573	121.624	121.573	121.5801	16717
1/6/2017	11:20 AM	121.55	121.58	121.54	121.58	28097
1/6/2017	11:21 AM	121.55	121.5628	121.5499	121.56	10651
1/6/2017	11:22 AM	121.56	121.5788	121.54	121.55	30624
1/6/2017	11:23 AM	121.595	121.61	121.57	121.57	7793
1/6/2017	11:24 AM	121.61	121.61	121.58	121.59	10838
1/6/2017	11:25 AM	121.62	121.635	121.58	121.61	60658
1/6/2017	11:26 AM	121.58	121.63	121.58	121.62	38136
1/6/2017	11:27 AM	121.58	121.5859	121.57	121.57	9100
1/6/2017	11:28 AM	121.58	121.58	121.56	121.5793	9949
1/6/2017	11:29 AM	121.67	121.68	121.59	121.59	315245
1/6/2017	11:30 AM	121.63	121.67	121.62	121.67	18597
1/6/2017	11:31 AM	121.66	121.67	121.64	121.64	23282
1/6/2017	11:32 AM	121.635	121.67	121.63	121.65	30601
1/6/2017	11:33 AM	121.62	121.64	121.61	121.63	41476
1/6/2017	11:34 AM	121.65	121.66	121.61	121.62	43066
1/6/2017	11:35 AM	121.63	121.65	121.6159	121.65	14035
1/6/2017	11:36 AM	121.6	121.63	121.58	121.63	50368
1/6/2017	11:37 AM	121.6359	121.66	121.5961	121.6	106872
1/6/2017	11:38 AM	121.6	121.6365	121.59	121.6365	30988
1/6/2017	11:39 AM	121.62	121.64	121.59	121.6	20222
1/6/2017	11:40 AM	121.66	121.66	121.61	121.625	46661
1/6/2017	11:41 AM	121.67	121.685	121.66	121.66	28949
1/6/2017	11:42 AM	121.7565	121.76	121.68	121.68	66547
1/6/2017	11:43 AM	121.752	121.77	121.75	121.77	29747
1/6/2017	11:44 AM	121.75	121.7523	121.717	121.7523	64308
1/6/2017	11:45 AM	121.75	121.76	121.72	121.75	62296
1/6/2017	11:46 AM	121.76	121.77	121.75	121.755	32451
1/6/2017	11:47 AM	121.76	121.77	121.75	121.76	65717
1/6/2017	11:48 AM	121.76	121.79	121.76	121.77	12101
1/6/2017	11:49 AM	121.79	121.8	121.77	121.77	54234
1/6/2017	11:50 AM	121.84	121.85	121.79	121.79	765690
1/6/2017	11:51 AM	121.8	121.85	121.8	121.85	109660
1/6/2017	11:52 AM	121.79	121.82	121.78	121.8	29942
1/6/2017	11:53 AM	121.7859	121.79	121.77	121.785	41430
1/6/2017	11:54 AM	121.79	121.79	121.77	121.78	23926
1/6/2017	11:55 AM	121.79	121.8	121.78	121.79	12607
1/6/2017	11:56 AM	121.815	121.819	121.79	121.791	15820
1/6/2017	11:57 AM	121.86	121.89	121.8	121.81	161488
1/6/2017	11:58 AM	121.8559	121.87	121.84	121.86	45726
1/6/2017	11:59 AM	121.87	121.8743	121.8328	121.8556	88985
1/6/2017	12:00 PM	121.861	121.878	121.8501	121.87	14736
1/6/2017	12:01 PM	121.84	121.85	121.82	121.85	12615
1/6/2017	12:02 PM	121.85	121.85	121.83	121.84	39232
1/6/2017	12:03 PM	121.855	121.87	121.84	121.85	16634
1/6/2017	12:04 PM	121.85	121.86	121.85	121.85	15362
1/6/2017	12:05 PM	121.839	121.86	121.83	121.86	52669
1/6/2017	12:06 PM	121.84	121.84	121.83	121.83	7858
1/6/2017	12:07 PM	121.85	121.86	121.83	121.835	35880
1/6/2017	12:08 PM	121.85	121.85	121.84	121.85	10865
1/6/2017	12:09 PM	121.85	121.87	121.84	121.85	48028
1/6/2017	12:10 PM	121.84	121.85	121.831	121.84	40980
1/6/2017	12:11 PM	121.855	121.8565	121.835	121.845	36783
1/6/2017	12:12 PM	121.8661	121.87	121.84	121.86	45522
1/6/2017	12:13 PM	121.86	121.87	121.8547	121.8654	21275
1/6/2017	12:14 PM	121.87	121.88	121.86	121.87	19211
1/6/2017	12:15 PM	121.88	121.89	121.869	121.87	19741
1/6/2017	12:16 PM	121.9	121.91	121.88	121.89	41466
1/6/2017	12:17 PM	121.9	121.91	121.9	121.9	36125
1/6/2017	12:18 PM	121.9	121.9	121.89	121.89	38546
1/6/2017	12:19 PM	121.9361	121.94	121.9	121.9	37501
1/6/2017	12:20 PM	121.95	121.95	121.92	121.93	27041
1/6/2017	12:21 PM	121.9459	121.95	121.9331	121.9435	17887
1/6/2017	12:22 PM	121.9356	121.95	121.93	121.94	43901
1/6/2017	12:23 PM	122.0095	122.0095	121.93	121.9399	101546
1/6/2017	12:24 PM	121.995	122.01	121.9825	122	51061
1/6/2017	12:25 PM	121.995	122	121.99	121.995	24831
1/6/2017	12:26 PM	121.989	122	121.98	121.9901	18637
1/6/2017	12:27 PM	122	122	121.99	121.99	6340
1/6/2017	12:28 PM	121.995	122.02	121.985	122	56325
1/6/2017	12:29 PM	121.999	122	121.99	121.99	17341
1/6/2017	12:30 PM	122.011	122.03	121.999	121.999	71175
1/6/2017	12:31 PM	122.04	122.05	122.01	122.0135	76130
1/6/2017	12:32 PM	122.04	122.06	122.03	122.04	43127
1/6/2017	12:33 PM	122	122.035	122	122.03	50029
1/6/2017	12:34 PM	122.0399	122.05	122	122.01	72662
1/6/2017	12:35 PM	122.065	122.09	122.03	122.03	54575
1/6/2017	12:36 PM	122.09	122.11	122.07	122.07	102324
1/6/2017	12:37 PM	122.055	122.1	122.0401	122.1	12333
1/6/2017	12:38 PM	122.0211	122.05	122.02	122.05	42063
1/6/2017	12:39 PM	122.05	122.05	122.01	122.02	114446
1/6/2017	12:40 PM	122.035	122.05	122	122.04	45065
1/6/2017	12:41 PM	122.08	122.08	122.0301	122.04	12384
1/6/2017	12:42 PM	122.1075	122.11	122.07	122.08	27873
1/6/2017	12:43 PM	122.13	122.13	122.0801	122.1053	60424
1/6/2017	12:44 PM	122.0965	122.1493	122.0829	122.13	56124
1/6/2017	12:45 PM	122.0656	122.09	122.05	122.09	41793
1/6/2017	12:46 PM	122.09	122.1	122.061	122.07	14192
1/6/2017	12:47 PM	122.09	122.1	122.08	122.08	28421
1/6/2017	12:48 PM	122.085	122.09	122.075	122.085	28050
1/6/2017	12:49 PM	122.085	122.09	122.08	122.09	63729
1/6/2017	12:50 PM	122.05	122.085	122.05	122.085	68775
1/6/2017	12:51 PM	122.06	122.07	122.05	122.0565	27722
1/6/2017	12:52 PM	122.04	122.055	122.04	122.05	12820
1/6/2017	12:53 PM	122.03	122.045	122.02	122.0436	20820
1/6/2017	12:54 PM	122.08	122.08	122.021	122.03	22898
1/6/2017	12:55 PM	122.0879	122.0879	122.07	122.08	9021
1/6/2017	12:56 PM	122.06	122.11	122.06	122.0942	11400
1/6/2017	12:57 PM	122.08	122.08	122.0559	122.06	7166
1/6/2017	12:58 PM	122.09	122.11	122.08	122.08	43275
1/6/2017	12:59 PM	122.12	122.12	122.09	122.1	10457
1/6/2017	1:00 PM	122.12	122.16	122.1115	122.13	27289
1/6/2017	1:01 PM	122.12	122.1455	122.11	122.115	31178
1/6/2017	1:02 PM	122.1265	122.13	122.11	122.12	31594
1/6/2017	1:03 PM	122.135	122.14	122.12	122.13	10775
1/6/2017	1:04 PM	122.14	122.15	122.13	122.13	27527
1/6/2017	1:05 PM	122.145	122.15	122.135	122.14	23661
1/6/2017	1:06 PM	122.11	122.16	122.1	122.15	23823
1/6/2017	1:07 PM	122.09	122.11	122.08	122.108	17844
1/6/2017	1:08 PM	122.1	122.11	122.0759	122.09	7496
1/6/2017	1:09 PM	122.08	122.11	122.06	122.11	14093
1/6/2017	1:10 PM	122.0559	122.08	122.05	122.08	14909
1/6/2017	1:11 PM	122.055	122.06	122.045	122.055	33403
1/6/2017	1:12 PM	122.07	122.07	122.05	122.05	21932
1/6/2017	1:13 PM	122.08	122.0899	122.07	122.07	15984
1/6/2017	1:14 PM	122.0877	122.0877	122.06	122.0734	13167
1/6/2017	1:15 PM	122.06	122.08	122.05	122.08	3588
1/6/2017	1:16 PM	122.0658	122.08	122.0527	122.06	9066
1/6/2017	1:17 PM	122.075	122.08	122.06	122.0661	10007
1/6/2017	1:18 PM	122.0829	122.0829	122.06	122.07	11610
1/6/2017	1:19 PM	122.099	122.099	122.07	122.089	6767
1/6/2017	1:20 PM	122.095	122.1	122.09	122.1	11575
1/6/2017	1:21 PM	122.13	122.13	122.0967	122.1	11589
1/6/2017	1:22 PM	122.13	122.13	122.117	122.1225	13806
1/6/2017	1:23 PM	122.12	122.135	122.11	122.13	16443
1/6/2017	1:24 PM	122.095	122.115	122.09	122.11	49276
1/6/2017	1:25 PM	122.079	122.105	122.07	122.1	58472
1/6/2017	1:26 PM	122.07	122.09	122.061	122.08	10931
1/6/2017	1:27 PM	122.03	122.07	122.03	122.07	39628
1/6/2017	1:28 PM	121.971	122.0365	121.95	122.031	84563
1/6/2017	1:29 PM	121.965	121.985	121.94	121.97	104682
1/6/2017	1:30 PM	121.955	122	121.95	121.96	23551
1/6/2017	1:31 PM	121.98	121.99	121.96	121.96	37258
1/6/2017	1:32 PM	121.955	121.99	121.955	121.98	32707
1/6/2017	1:33 PM	121.9893	121.99	121.94	121.96	59757
1/6/2017	1:34 PM	122	122.03	121.99	121.99	19098
1/6/2017	1:35 PM	122.01	122.02	122	122.02	25381
1/6/2017	1:36 PM	122.01	122.0266	122.0042	122.0042	7720
1/6/2017	1:37 PM	122.0241	122.0241	122.01	122.02	7092
1/6/2017	1:38 PM	122.06	122.06	122.02	122.0237	12889
1/6/2017	1:39 PM	122.07	122.0858	122.05	122.0559	8846
1/6/2017	1:40 PM	122.09	122.095	122.06	122.07	22439
1/6/2017	1:41 PM	122.1	122.1	122.09	122.1	8366
1/6/2017	1:42 PM	122.1399	122.14	122.1	122.1	62774
1/6/2017	1:43 PM	122.135	122.14	122.125	122.135	19525
1/6/2017	1:44 PM	122.125	122.14	122.12	122.135	88530
1/6/2017	1:45 PM	122.14	122.14	122.115	122.125	40069
1/6/2017	1:46 PM	122.1361	122.15	122.1265	122.14	35819
1/6/2017	1:47 PM	122.07	122.15	122.07	122.1356	28098
1/6/2017	1:48 PM	122.1	122.1	122.07	122.08	8126
1/6/2017	1:49 PM	122.09	122.1	122.08	122.1	11117
1/6/2017	1:50 PM	122.11	122.119	122.1	122.1	8925
1/6/2017	1:51 PM	122.11	122.125	122.105	122.11	16065
1/6/2017	1:52 PM	122.1	122.12	122.1	122.12	4754
1/6/2017	1:53 PM	122.08	122.1037	122.08	122.1	8909
1/6/2017	1:54 PM	122.11	122.1159	122.08	122.0864	6868
1/6/2017	1:55 PM	122.11	122.12	122.0956	122.1	23856
1/6/2017	1:56 PM	122.1101	122.1271	122.11	122.11	6642
1/6/2017	1:57 PM	122.13	122.13	122.1	122.11	10597
1/6/2017	1:58 PM	122.0915	122.14	122.085	122.1259	16475
1/6/2017	1:59 PM	122.0505	122.09	122.05	122.09	77497
1/6/2017	2:00 PM	122.075	122.08	122.0505	122.0505	17868
1/6/2017	2:01 PM	122.0966	122.1	122.0701	122.08	42730
1/6/2017	2:02 PM	122.12	122.13	122.07	122.09	20354
1/6/2017	2:03 PM	122.12	122.1215	122.09	122.1151	8303
1/6/2017	2:04 PM	122.13	122.14	122.12	122.12	5353
1/6/2017	2:05 PM	122.13	122.16	122.13	122.135	39033
1/6/2017	2:06 PM	122.105	122.135	122.09	122.13	8769
1/6/2017	2:07 PM	122.12	122.12	122.1	122.11	15086
1/6/2017	2:08 PM	122.15	122.155	122.1153	122.1153	15572
1/6/2017	2:09 PM	122.17	122.17	122.14	122.1485	29409
1/6/2017	2:10 PM	122.15	122.1799	122.15	122.17	22359
1/6/2017	2:11 PM	122.13	122.16	122.13	122.151	21024
1/6/2017	2:12 PM	122.16	122.19	122.125	122.13	50445
1/6/2017	2:13 PM	122.171	122.19	122.16	122.17	31896
1/6/2017	2:14 PM	122.2066	122.2066	122.17	122.17	14183
1/6/2017	2:15 PM	122.22	122.22	122.19	122.206	28453
1/6/2017	2:16 PM	122.21	122.22	122.2	122.218	14932
1/6/2017	2:17 PM	122.2095	122.22	122.2	122.21	9418
1/6/2017	2:18 PM	122.21	122.21	122.19	122.2	34560
1/6/2017	2:19 PM	122.23	122.24	122.21	122.21	45273
1/6/2017	2:20 PM	122.24	122.25	122.23	122.2385	32507
1/6/2017	2:21 PM	122.24	122.25	122.23	122.2399	13661
1/6/2017	2:22 PM	122.22	122.2395	122.21	122.23	17898
1/6/2017	2:23 PM	122.21	122.24	122.21	122.22	10907
1/6/2017	2:24 PM	122.195	122.21	122.19	122.21	24862
1/6/2017	2:25 PM	122.1795	122.2	122.17	122.19	21608
1/6/2017	2:26 PM	122.1639	122.18	122.15	122.18	36737
1/6/2017	2:27 PM	122.14	122.17	122.14	122.1631	21275
1/6/2017	2:28 PM	122.095	122.13	122.07	122.13	117562
1/6/2017	2:29 PM	122.1242	122.13	122.09	122.09	32294
1/6/2017	2:30 PM	122.15	122.1599	122.1152	122.12	21191
1/6/2017	2:31 PM	122.1467	122.175	122.14	122.14	13137
1/6/2017	2:32 PM	122.12	122.16	122.12	122.15	28866
1/6/2017	2:33 PM	122.13	122.1339	122.11	122.11	26670
1/6/2017	2:34 PM	122.1553	122.16	122.13	122.13	68266
1/6/2017	2:35 PM	122.16	122.16	122.14	122.15	26484
1/6/2017	2:36 PM	122.17	122.17	122.15	122.16	22660
1/6/2017	2:37 PM	122.155	122.18	122.15	122.1659	31169
1/6/2017	2:38 PM	122.16	122.16	122.135	122.15	14682
1/6/2017	2:39 PM	122.1239	122.16	122.12	122.16	38051
1/6/2017	2:40 PM	122.1	122.14	122.1	122.13	30555
1/6/2017	2:41 PM	122.08	122.1095	122.075	122.1	31596
1/6/2017	2:42 PM	122.08	122.09	122.07	122.085	7484
1/6/2017	2:43 PM	122.085	122.09	122.08	122.08	7121
1/6/2017	2:44 PM	122.12	122.1276	122.08	122.09	9420
1/6/2017	2:45 PM	122.12	122.13	122.11	122.12	18340
1/6/2017	2:46 PM	122.14	122.14	122.125	122.125	32088
1/6/2017	2:47 PM	122.105	122.15	122.1	122.15	17162
1/6/2017	2:48 PM	122.05	122.12	122.04	122.11	113171
1/6/2017	2:49 PM	122.06	122.07	122.05	122.05	21965
1/6/2017	2:50 PM	122.05	122.08	122.05	122.0699	12928
1/6/2017	2:51 PM	122.08	122.08	122.03	122.05	84915
1/6/2017	2:52 PM	122.0749	122.09	122.06	122.075	26817
1/6/2017	2:53 PM	122.09	122.1	122.07	122.0765	23677
1/6/2017	2:54 PM	122.08	122.1	122.06	122.1	16956
1/6/2017	2:55 PM	122.06	122.0993	122.06	122.09	20999
1/6/2017	2:56 PM	122.08	122.08	122.03	122.06	31600
1/6/2017	2:57 PM	122.08	122.08	122.06	122.07	25200
1/6/2017	2:58 PM	122.08	122.1	122.07	122.09	29759
1/6/2017	2:59 PM	122.07	122.09	122.07	122.075	17198
1/6/2017	3:00 PM	122.06	122.0759	122.05	122.0724	12095
1/6/2017	3:01 PM	122.0561	122.06	122.0325	122.06	40520
1/6/2017	3:02 PM	122.09	122.09	122.06	122.06	13743
1/6/2017	3:03 PM	122.09	122.1	122.08	122.1	16718
1/6/2017	3:04 PM	122.08	122.0934	122.075	122.09	11947
1/6/2017	3:05 PM	122.0765	122.09	122.07	122.09	16103
1/6/2017	3:06 PM	122.12	122.12	122.065	122.07	26719
1/6/2017	3:07 PM	122.1	122.12	122.09	122.12	25826
1/6/2017	3:08 PM	122.1175	122.12	122.09	122.1065	12946
1/6/2017	3:09 PM	122.11	122.12	122.07	122.1199	37389
1/6/2017	3:10 PM	122.09	122.11	122.07	122.1	31648
1/6/2017	3:11 PM	122.11	122.11	122.06	122.09	21167
1/6/2017	3:12 PM	122.115	122.115	122.095	122.11	18568
1/6/2017	3:13 PM	122.1	122.12	122.095	122.12	14075
1/6/2017	3:14 PM	122.075	122.1159	122.07	122.1	23766
1/6/2017	3:15 PM	122.07	122.0856	122.06	122.08	21488
1/6/2017	3:16 PM	122.03	122.07	122.03	122.0659	15161
1/6/2017	3:17 PM	122.06	122.06	122.03	122.031	24774
1/6/2017	3:18 PM	122.06	122.07	122.05	122.06	23184
1/6/2017	3:19 PM	122.05	122.06	122.035	122.0501	16570
1/6/2017	3:20 PM	122.045	122.06	122.045	122.049	12354
1/6/2017	3:21 PM	122.0365	122.059	122.0365	122.045	13804
1/6/2017	3:22 PM	122.03	122.04	122.02	122.04	17773
1/6/2017	3:23 PM	122.07	122.07	122.02	122.03	22746
1/6/2017	3:24 PM	122.06	122.08	122.06	122.0701	72353
1/6/2017	3:25 PM	122.07	122.07	122.0299	122.06	27565
1/6/2017	3:26 PM	122.0472	122.07	122.04	122.07	34476
1/6/2017	3:27 PM	122.05	122.0599	122.0399	122.05	14209
1/6/2017	3:28 PM	122.03	122.05	122.01	122.045	27446
1/6/2017	3:29 PM	122.03	122.05	122.02	122.02	27680
1/6/2017	3:30 PM	122.025	122.04	122.0247	122.03	33445
1/6/2017	3:31 PM	122.02	122.0353	122.01	122.03	32260
1/6/2017	3:32 PM	122.059	122.059	122.02	122.02	17522
1/6/2017	3:33 PM	122.045	122.07	122.045	122.059	37532
1/6/2017	3:34 PM	122.05	122.05	122.03	122.04	12637
1/6/2017	3:35 PM	122.02	122.05	122.02	122.045	21867
1/6/2017	3:36 PM	122	122.03	121.98	122.03	72918
1/6/2017	3:37 PM	122.01	122.015	121.995	122	35626
1/6/2017	3:38 PM	122.011	122.0273	122.005	122.01	29926
1/6/2017	3:39 PM	122.0238	122.03	122.01	122.01	19310
1/6/2017	3:40 PM	122.04	122.04	122.021	122.03	32128
1/6/2017	3:41 PM	122.06	122.07	122.031	122.0397	32764
1/6/2017	3:42 PM	122.0715	122.08	122.05	122.07	41172
1/6/2017	3:43 PM	122.07	122.0799	122.06	122.07	21320
1/6/2017	3:44 PM	122.065	122.08	122.06	122.07	37270
1/6/2017	3:45 PM	122.04	122.065	122.0289	122.06	108139
1/6/2017	3:46 PM	122.04	122.05	122.03	122.04	58256
1/6/2017	3:47 PM	122.07	122.08	122.0405	122.0405	58983
1/6/2017	3:48 PM	122.06	122.08	122.05	122.0759	31977
1/6/2017	3:49 PM	122.045	122.065	122.041	122.06	26887
1/6/2017	3:50 PM	122.055	122.06	122.035	122.045	63034
1/6/2017	3:51 PM	122.04	122.065	122.03	122.05	47456
1/6/2017	3:52 PM	122.03	122.04	122.02	122.035	70108
1/6/2017	3:53 PM	122.035	122.04	122.02	122.03	42657
1/6/2017	3:54 PM	122.035	122.04	122.02	122.03	62315
1/6/2017	3:55 PM	122.04	122.0598	122.03	122.03	92097
1/6/2017	3:56 PM	121.99	122.04	121.99	122.04	83217
1/6/2017	3:57 PM	121.92	121.995	121.92	121.99	161214
1/6/2017	3:58 PM	121.935	121.95	121.92	121.92	181017
1/6/2017	3:59 PM	121.925	121.95	121.92	121.94	345346
1/6/2017	4:00 PM	121.93	121.93	121.87	121.93	733402
1/9/2017	9:31 AM	122	122.09	121.95	122.015	322770
1/9/2017	9:32 AM	122.06	122.1	122.01	122.01	109971
1/9/2017	9:33 AM	122.1	122.1293	122.05	122.06	122734
1/9/2017	9:34 AM	122.04	122.1301	122.01	122.095	140620
1/9/2017	9:35 AM	122.14	122.15	122.0305	122.05	98772
1/9/2017	9:36 AM	122.14	122.18	122.1	122.14	248130
1/9/2017	9:37 AM	122.14	122.16	122.125	122.14	96034
1/9/2017	9:38 AM	122.18	122.18	122.1359	122.148	63693
1/9/2017	9:39 AM	122.19	122.21	122.13	122.18	118943
1/9/2017	9:40 AM	122.21	122.21	122.16	122.185	107005
1/9/2017	9:41 AM	122.21	122.2159	122.14	122.2	87536
1/9/2017	9:42 AM	122.22	122.22	122.15	122.2	93401
1/9/2017	9:43 AM	122.15	122.25	122.1135	122.2	91916
1/9/2017	9:44 AM	122.16	122.21	122.16	122.16	37632
1/9/2017	9:45 AM	122.07	122.16	122.06	122.15	130683
1/9/2017	9:46 AM	122.07	122.0859	122.03	122.07	103098
1/9/2017	9:47 AM	122.11	122.14	122.06	122.07	179572
1/9/2017	9:48 AM	122.1	122.11	122.06	122.11	66060
1/9/2017	9:49 AM	122.15	122.15	122.09	122.1	76558
1/9/2017	9:50 AM	122.17	122.19	122.15	122.15	156475
1/9/2017	9:51 AM	122.17	122.181	122.11	122.17	66465
1/9/2017	9:52 AM	122.18	122.21	122.16	122.17	65822
1/9/2017	9:53 AM	122.2	122.2	122.15	122.17	27062
1/9/2017	9:54 AM	122.18	122.2	122.16	122.19	24284
1/9/2017	9:55 AM	122.16	122.22	122.155	122.185	67525
1/9/2017	9:56 AM	122.23	122.235	122.16	122.1659	54788
1/9/2017	9:57 AM	122.24	122.25	122.22	122.22	18447
1/9/2017	9:58 AM	122.26	122.305	122.23	122.24	98602
1/9/2017	9:59 AM	122.23	122.2599	122.22	122.25	55674
1/9/2017	10:00 AM	122.19	122.24	122.185	122.225	61658
1/9/2017	10:01 AM	122.26	122.27	122.19	122.19	29380
1/9/2017	10:02 AM	122.24	122.27	122.23	122.265	19548
1/9/2017	10:03 AM	122.13	122.235	122.13	122.22	65166
1/9/2017	10:04 AM	122.08	122.145	122.08	122.12	94416
1/9/2017	10:05 AM	122.11	122.125	122.05	122.07	85738
1/9/2017	10:06 AM	121.9707	122.08	121.97	122.08	59183
1/9/2017	10:07 AM	121.97	121.99	121.95	121.98	33176
1/9/2017	10:08 AM	122.015	122.02	121.97	121.97	69383
1/9/2017	10:09 AM	122.04	122.04	122.0009	122.01	17291
1/9/2017	10:10 AM	122.02	122.0461	122	122.045	15463
1/9/2017	10:11 AM	122.04	122.05	122.02	122.02	66062
1/9/2017	10:12 AM	122.0061	122.035	121.99	122.03	38673
1/9/2017	10:13 AM	122.02	122.04	122.0027	122.01	39782
1/9/2017	10:14 AM	122.01	122.03	121.9801	122.02	22726
1/9/2017	10:15 AM	122.1	122.1	122.02	122.02	31393
1/9/2017	10:16 AM	122.04	122.09	122.02	122.09	17680
1/9/2017	10:17 AM	122.13	122.13	122.03	122.04	44405
1/9/2017	10:18 AM	122.15	122.16	122.11	122.13	18222
1/9/2017	10:19 AM	122.12	122.15	122.11	122.15	34069
1/9/2017	10:20 AM	122.18	122.185	122.12	122.13	23426
1/9/2017	10:21 AM	122.24	122.24	122.17	122.1887	38940
1/9/2017	10:22 AM	122.28	122.28	122.24	122.25	15525
1/9/2017	10:23 AM	122.28	122.28	122.26	122.27	16862
1/9/2017	10:24 AM	122.265	122.27	122.23	122.27	31952
1/9/2017	10:25 AM	122.28	122.33	122.25	122.27	100801
1/9/2017	10:26 AM	122.2401	122.2801	122.24	122.2801	13968
1/9/2017	10:27 AM	122.22	122.2466	122.21	122.24	8840
1/9/2017	10:28 AM	122.2539	122.259	122.23	122.23	27009
1/9/2017	10:29 AM	122.25	122.255	122.22	122.25	35449
1/9/2017	10:30 AM	122.26	122.27	122.24	122.26	25735
1/9/2017	10:31 AM	122.2435	122.2501	122.2	122.2501	108428
1/9/2017	10:32 AM	122.2201	122.24	122.21	122.24	33050
1/9/2017	10:33 AM	122.23	122.24	122.23	122.23	14747
1/9/2017	10:34 AM	122.25	122.2599	122.21	122.236	15836
1/9/2017	10:35 AM	122.23	122.25	122.23	122.245	8087
1/9/2017	10:36 AM	122.18	122.23	122.17	122.22	20228
1/9/2017	10:37 AM	122.18	122.185	122.16	122.17	43979
1/9/2017	10:38 AM	122.1	122.18	122.095	122.18	100344
1/9/2017	10:39 AM	122.15	122.15	122.1	122.1065	9715
1/9/2017	10:40 AM	122.18	122.19	122.14	122.15	65579
1/9/2017	10:41 AM	122.24	122.26	122.18	122.18	28291
1/9/2017	10:42 AM	122.18	122.25	122.18	122.25	37491
1/9/2017	10:43 AM	122.21	122.21	122.17	122.18	13240
1/9/2017	10:44 AM	122.24	122.2428	122.19	122.21	11348
1/9/2017	10:45 AM	122.21	122.24	122.2	122.24	15832
1/9/2017	10:46 AM	122.18	122.21	122.15	122.2	92502
1/9/2017	10:47 AM	122.1	122.17	122.09	122.17	80294
1/9/2017	10:48 AM	122.13	122.13	122.1	122.11	12083
1/9/2017	10:49 AM	122.17	122.17	122.11	122.136	39289
1/9/2017	10:50 AM	122.24	122.24	122.15	122.17	35042
1/9/2017	10:51 AM	122.2108	122.2461	122.21	122.2461	13613
1/9/2017	10:52 AM	122.265	122.27	122.21	122.21	17892
1/9/2017	10:53 AM	122.2501	122.28	122.245	122.26	29272
1/9/2017	10:54 AM	122.25	122.26	122.23	122.25	14082
1/9/2017	10:55 AM	122.25	122.26	122.23	122.26	12143
1/9/2017	10:56 AM	122.23	122.257	122.23	122.25	24294
1/9/2017	10:57 AM	122.22	122.23	122.21	122.22	12799
1/9/2017	10:58 AM	122.2032	122.23	122.2	122.225	26736
1/9/2017	10:59 AM	122.23	122.23	122.2	122.2	9837
1/9/2017	11:00 AM	122.2	122.27	122.19	122.24	31959
1/9/2017	11:01 AM	122.155	122.2	122.15	122.2	23043
1/9/2017	11:02 AM	122.15	122.18	122.15	122.152	14593
1/9/2017	11:03 AM	122.14	122.15	122.13	122.1493	19142
1/9/2017	11:04 AM	122.13	122.15	122.13	122.14	6637
1/9/2017	11:05 AM	122.13	122.19	122.13	122.15	27137
1/9/2017	11:06 AM	122.17	122.17	122.13	122.14	24105
1/9/2017	11:07 AM	122.219	122.22	122.18	122.18	8693
1/9/2017	11:08 AM	122.24	122.24	122.205	122.22	15751
1/9/2017	11:09 AM	122.26	122.26	122.25	122.25	10155
1/9/2017	11:10 AM	122.23	122.2661	122.23	122.2661	17782
1/9/2017	11:11 AM	122.25	122.26	122.2369	122.24	8389
1/9/2017	11:12 AM	122.2264	122.27	122.2264	122.25	29867
1/9/2017	11:13 AM	122.2159	122.23	122.21	122.23	7319
1/9/2017	11:14 AM	122.22	122.23	122.22	122.23	3801
1/9/2017	11:15 AM	122.26	122.27	122.23	122.23	5500
1/9/2017	11:16 AM	122.22	122.2599	122.22	122.254	8755
1/9/2017	11:17 AM	122.21	122.23	122.21	122.23	12995
1/9/2017	11:18 AM	122.24	122.25	122.19	122.2	9455
1/9/2017	11:19 AM	122.28	122.29	122.2326	122.25	48946
1/9/2017	11:20 AM	122.34	122.35	122.28	122.29	69899
1/9/2017	11:21 AM	122.38	122.388	122.345	122.35	63843
1/9/2017	11:22 AM	122.38	122.4	122.38	122.38	23316
1/9/2017	11:23 AM	122.3774	122.39	122.37	122.375	34825
1/9/2017	11:24 AM	122.34	122.375	122.34	122.37	54523
1/9/2017	11:25 AM	122.31	122.34	122.29	122.34	49239
1/9/2017	11:26 AM	122.28	122.3	122.27	122.3	19385
1/9/2017	11:27 AM	122.28	122.3	122.28	122.29	7337
1/9/2017	11:28 AM	122.27	122.29	122.27	122.27	16904
1/9/2017	11:29 AM	122.28	122.29	122.27	122.27	5550
1/9/2017	11:30 AM	122.29	122.31	122.28	122.29	27523
1/9/2017	11:31 AM	122.3	122.31	122.265	122.29	34550
1/9/2017	11:32 AM	122.31	122.315	122.3	122.3	17143
1/9/2017	11:33 AM	122.32	122.32	122.29	122.3	24538
1/9/2017	11:34 AM	122.295	122.319	122.27	122.319	49547
1/9/2017	11:35 AM	122.3	122.31	122.2862	122.3	15725
1/9/2017	11:36 AM	122.29	122.32	122.29	122.3	43035
1/9/2017	11:37 AM	122.28	122.3	122.28	122.3	5757
1/9/2017	11:38 AM	122.27	122.295	122.26	122.27	15700
1/9/2017	11:39 AM	122.27	122.27	122.265	122.27	3938
1/9/2017	11:40 AM	122.28	122.29	122.275	122.2753	20926
1/9/2017	11:41 AM	122.295	122.3	122.28	122.28	17833
1/9/2017	11:42 AM	122.26	122.29	122.26	122.29	7750
1/9/2017	11:43 AM	122.24	122.25	122.21	122.25	37384
1/9/2017	11:44 AM	122.2162	122.25	122.215	122.2461	7797
1/9/2017	11:45 AM	122.2	122.23	122.19	122.22	35635
1/9/2017	11:46 AM	122.2239	122.23	122.21	122.21	17443
1/9/2017	11:47 AM	122.21	122.2265	122.2074	122.22	5474
1/9/2017	11:48 AM	122.23	122.23	122.2	122.21	8706
1/9/2017	11:49 AM	122.255	122.26	122.23	122.235	14151
1/9/2017	11:50 AM	122.2802	122.285	122.25	122.2539	21400
1/9/2017	11:51 AM	122.25	122.285	122.25	122.28	48925
1/9/2017	11:52 AM	122.26	122.265	122.25	122.25	22952
1/9/2017	11:53 AM	122.2647	122.2859	122.26	122.26	35074
1/9/2017	11:54 AM	122.2866	122.3	122.27	122.27	27701
1/9/2017	11:55 AM	122.3	122.31	122.28	122.28	21239
1/9/2017	11:56 AM	122.289	122.3	122.265	122.3	13039
1/9/2017	11:57 AM	122.29	122.29	122.28	122.29	9648
1/9/2017	11:58 AM	122.28	122.3	122.28	122.29	25239
1/9/2017	11:59 AM	122.27	122.28	122.27	122.28	11773
1/9/2017	12:00 PM	122.29	122.3	122.28	122.28	31100
1/9/2017	12:01 PM	122.29	122.3	122.29	122.29	12793
1/9/2017	12:02 PM	122.27	122.29	122.265	122.29	16993
1/9/2017	12:03 PM	122.27	122.27	122.26	122.2627	5101
1/9/2017	12:04 PM	122.285	122.2859	122.27	122.27	29986
1/9/2017	12:05 PM	122.315	122.32	122.28	122.28	28820
1/9/2017	12:06 PM	122.35	122.35	122.3175	122.3175	27935
1/9/2017	12:07 PM	122.35	122.36	122.3475	122.35	4016
1/9/2017	12:08 PM	122.35	122.36	122.3499	122.355	28559
1/9/2017	12:09 PM	122.355	122.36	122.35	122.36	9304
1/9/2017	12:10 PM	122.33	122.36	122.33	122.355	126493
1/9/2017	12:11 PM	122.36	122.36	122.32	122.329	22277
1/9/2017	12:12 PM	122.35	122.37	122.35	122.36	21665
1/9/2017	12:13 PM	122.36	122.3635	122.34	122.35	8567
1/9/2017	12:14 PM	122.34	122.37	122.34	122.36	11024
1/9/2017	12:15 PM	122.33	122.345	122.33	122.345	11548
1/9/2017	12:16 PM	122.3	122.33	122.3	122.32	21244
1/9/2017	12:17 PM	122.27	122.3048	122.27	122.3048	27880
1/9/2017	12:18 PM	122.27	122.29	122.26	122.28	36728
1/9/2017	12:19 PM	122.245	122.28	122.24	122.269	29434
1/9/2017	12:20 PM	122.279	122.279	122.24	122.24	19615
1/9/2017	12:21 PM	122.33	122.335	122.28	122.28	33501
1/9/2017	12:22 PM	122.3466	122.35	122.325	122.33	14987
1/9/2017	12:23 PM	122.35	122.35	122.32	122.35	69103
1/9/2017	12:24 PM	122.37	122.37	122.34	122.34	20145
1/9/2017	12:25 PM	122.369	122.37	122.36	122.3685	12580
1/9/2017	12:26 PM	122.375	122.38	122.361	122.37	30135
1/9/2017	12:27 PM	122.395	122.41	122.3739	122.38	96063
1/9/2017	12:28 PM	122.41	122.41	122.39	122.39	17035
1/9/2017	12:29 PM	122.41	122.41	122.4	122.4065	5098
1/9/2017	12:30 PM	122.4	122.41	122.4	122.4016	6541
1/9/2017	12:31 PM	122.39	122.41	122.39	122.4	42871
1/9/2017	12:32 PM	122.41	122.41	122.385	122.385	21967
1/9/2017	12:33 PM	122.41	122.42	122.4	122.401	68894
1/9/2017	12:34 PM	122.39	122.42	122.39	122.419	25829
1/9/2017	12:35 PM	122.36	122.39	122.35	122.39	68610
1/9/2017	12:36 PM	122.38	122.39	122.37	122.37	22349
1/9/2017	12:37 PM	122.361	122.39	122.361	122.385	48567
1/9/2017	12:38 PM	122.361	122.37	122.361	122.37	21254
1/9/2017	12:39 PM	122.3559	122.38	122.3559	122.37	9841
1/9/2017	12:40 PM	122.32	122.3557	122.32	122.3523	6263
1/9/2017	12:41 PM	122.37	122.38	122.32	122.32	32008
1/9/2017	12:42 PM	122.36	122.38	122.36	122.37	36265
1/9/2017	12:43 PM	122.375	122.375	122.36	122.36	7805
1/9/2017	12:44 PM	122.381	122.395	122.379	122.379	18118
1/9/2017	12:45 PM	122.39	122.4	122.39	122.39	8528
1/9/2017	12:46 PM	122.4	122.4	122.385	122.385	4800
1/9/2017	12:47 PM	122.4	122.4	122.3939	122.3958	6401
1/9/2017	12:48 PM	122.381	122.4	122.38	122.395	23169
1/9/2017	12:49 PM	122.41	122.41	122.39	122.39	22638
1/9/2017	12:50 PM	122.42	122.42	122.4059	122.41	25409
1/9/2017	12:51 PM	122.4161	122.42	122.41	122.42	12722
1/9/2017	12:52 PM	122.43	122.43	122.412	122.42	33487
1/9/2017	12:53 PM	122.425	122.46	122.42	122.429	51396
1/9/2017	12:54 PM	122.43	122.44	122.42	122.43	88517
1/9/2017	12:55 PM	122.44	122.44	122.41	122.43	142999
1/9/2017	12:56 PM	122.45	122.46	122.44	122.44	32622
1/9/2017	12:57 PM	122.42	122.46	122.41	122.45	40377
1/9/2017	12:58 PM	122.425	122.43	122.425	122.43	1040
1/9/2017	12:59 PM	122.42	122.43	122.419	122.42	8359
1/9/2017	1:00 PM	122.439	122.44	122.4127	122.419	39041
1/9/2017	1:01 PM	122.4499	122.45	122.44	122.44	26881
1/9/2017	1:02 PM	122.45	122.47	122.44	122.445	126788
1/9/2017	1:03 PM	122.448	122.448	122.431	122.445	12283
1/9/2017	1:04 PM	122.4216	122.45	122.42	122.45	10750
1/9/2017	1:05 PM	122.42	122.43	122.41	122.4259	21624
1/9/2017	1:06 PM	122.41	122.415	122.4	122.41	40160
1/9/2017	1:07 PM	122.4278	122.4299	122.415	122.4173	30944
1/9/2017	1:08 PM	122.41	122.425	122.4	122.42	70848
1/9/2017	1:09 PM	122.41	122.41	122.4	122.405	7983
1/9/2017	1:10 PM	122.4	122.4159	122.4	122.41	22460
1/9/2017	1:11 PM	122.38	122.405	122.38	122.405	31197
1/9/2017	1:12 PM	122.41	122.41	122.3785	122.38	40237
1/9/2017	1:13 PM	122.43	122.43	122.41	122.415	13138
1/9/2017	1:14 PM	122.405	122.415	122.4	122.415	8900
1/9/2017	1:15 PM	122.42	122.42	122.3965	122.4	4507
1/9/2017	1:16 PM	122.43	122.43	122.41	122.41	1000
1/9/2017	1:17 PM	122.41	122.43	122.4	122.4279	127817
1/9/2017	1:18 PM	122.42	122.43	122.4037	122.4037	46832
1/9/2017	1:19 PM	122.42	122.43	122.42	122.4286	4697
1/9/2017	1:20 PM	122.44	122.44	122.42	122.43	23690
1/9/2017	1:21 PM	122.43	122.44	122.43	122.44	9093
1/9/2017	1:22 PM	122.45	122.45	122.43	122.44	11496
1/9/2017	1:23 PM	122.47	122.48	122.44	122.4467	82446
1/9/2017	1:24 PM	122.46	122.4659	122.45	122.4659	18775
1/9/2017	1:25 PM	122.45	122.455	122.44	122.45	18455
1/9/2017	1:26 PM	122.42	122.445	122.41	122.44	23652
1/9/2017	1:27 PM	122.375	122.415	122.375	122.41	15226
1/9/2017	1:28 PM	122.37	122.38	122.36	122.38	101908
1/9/2017	1:29 PM	122.385	122.39	122.3552	122.36	20533
1/9/2017	1:30 PM	122.38	122.39	122.38	122.385	14008
1/9/2017	1:31 PM	122.365	122.3865	122.36	122.3865	5573
1/9/2017	1:32 PM	122.369	122.375	122.36	122.36	14563
1/9/2017	1:33 PM	122.38	122.38	122.37	122.37	24583
1/9/2017	1:34 PM	122.39	122.4	122.385	122.39	2335
1/9/2017	1:35 PM	122.39	122.4	122.3849	122.4	4024
1/9/2017	1:36 PM	122.3557	122.39	122.355	122.3844	16231
1/9/2017	1:37 PM	122.37	122.37	122.3535	122.36	21975
1/9/2017	1:38 PM	122.4	122.41	122.37	122.37	13684
1/9/2017	1:39 PM	122.39	122.3958	122.3899	122.39	25695
1/9/2017	1:40 PM	122.39	122.39	122.3744	122.3899	11220
1/9/2017	1:41 PM	122.36	122.39	122.36	122.39	21767
1/9/2017	1:42 PM	122.359	122.37	122.35	122.37	14340
1/9/2017	1:43 PM	122.38	122.38	122.35	122.355	25534
1/9/2017	1:44 PM	122.39	122.39	122.38	122.39	14494
1/9/2017	1:45 PM	122.39	122.39	122.38	122.389	38509
1/9/2017	1:46 PM	122.37	122.385	122.37	122.385	8293
1/9/2017	1:47 PM	122.39	122.39	122.38	122.38	57724
1/9/2017	1:48 PM	122.3833	122.4	122.38	122.39	20380
1/9/2017	1:49 PM	122.395	122.395	122.38	122.385	3576
1/9/2017	1:50 PM	122.4193	122.42	122.3941	122.395	33774
1/9/2017	1:51 PM	122.3978	122.415	122.389	122.415	28090
1/9/2017	1:52 PM	122.3835	122.39	122.38	122.39	4107
1/9/2017	1:53 PM	122.37	122.385	122.36	122.38	12985
1/9/2017	1:54 PM	122.39	122.39	122.36	122.375	12098
1/9/2017	1:55 PM	122.3843	122.39	122.38	122.39	6733
1/9/2017	1:56 PM	122.368	122.39	122.36	122.38	36559
1/9/2017	1:57 PM	122.37	122.37	122.34	122.368	140148
1/9/2017	1:58 PM	122.3562	122.365	122.35	122.36	33388
1/9/2017	1:59 PM	122.365	122.37	122.3501	122.355	5165
1/9/2017	2:00 PM	122.3882	122.39	122.3635	122.3647	7471
1/9/2017	2:01 PM	122.39	122.395	122.38	122.39	8901
1/9/2017	2:02 PM	122.38	122.39	122.37	122.39	19716
1/9/2017	2:03 PM	122.37	122.38	122.36	122.3764	6219
1/9/2017	2:04 PM	122.3559	122.365	122.355	122.3601	5231
1/9/2017	2:05 PM	122.379	122.38	122.36	122.36	19437
1/9/2017	2:06 PM	122.37	122.38	122.3655	122.38	11005
1/9/2017	2:07 PM	122.38	122.38	122.37	122.38	4146
1/9/2017	2:08 PM	122.365	122.38	122.36	122.37	3883
1/9/2017	2:09 PM	122.34	122.38	122.34	122.3641	12637
1/9/2017	2:10 PM	122.325	122.3476	122.32	122.3358	23162
1/9/2017	2:11 PM	122.215	122.325	122.21	122.325	118956
1/9/2017	2:12 PM	122.2133	122.255	122.21	122.23	28435
1/9/2017	2:13 PM	122.23	122.24	122.215	122.2157	8896
1/9/2017	2:14 PM	122.2559	122.27	122.23	122.23	54989
1/9/2017	2:15 PM	122.2766	122.28	122.23	122.26	53437
1/9/2017	2:16 PM	122.27	122.28	122.25	122.28	26577
1/9/2017	2:17 PM	122.259	122.27	122.24	122.27	8347
1/9/2017	2:18 PM	122.28	122.28	122.26	122.26	5610
1/9/2017	2:19 PM	122.285	122.289	122.27	122.28	14236
1/9/2017	2:20 PM	122.279	122.29	122.2701	122.28	5244
1/9/2017	2:21 PM	122.29	122.3	122.28	122.29	16968
1/9/2017	2:22 PM	122.27	122.29	122.27	122.29	10581
1/9/2017	2:23 PM	122.28	122.28	122.26	122.261	4776
1/9/2017	2:24 PM	122.2863	122.29	122.28	122.28	12542
1/9/2017	2:25 PM	122.29	122.29	122.26	122.28	20898
1/9/2017	2:26 PM	122.28	122.29	122.28	122.285	3069
1/9/2017	2:27 PM	122.28	122.29	122.2699	122.28	21926
1/9/2017	2:28 PM	122.28	122.285	122.27	122.275	5179
1/9/2017	2:29 PM	122.2959	122.2959	122.28	122.28	4935
1/9/2017	2:30 PM	122.335	122.34	122.29	122.29	32605
1/9/2017	2:31 PM	122.29	122.33	122.29	122.33	9431
1/9/2017	2:32 PM	122.275	122.29	122.26	122.29	21966
1/9/2017	2:33 PM	122.26	122.27	122.25	122.27	36808
1/9/2017	2:34 PM	122.26	122.28	122.26	122.26	3714
1/9/2017	2:35 PM	122.23	122.27	122.22	122.2649	34436
1/9/2017	2:36 PM	122.28	122.29	122.21	122.22	46584
1/9/2017	2:37 PM	122.29	122.32	122.28	122.282	11666
1/9/2017	2:38 PM	122.3058	122.31	122.29	122.3	6650
1/9/2017	2:39 PM	122.2759	122.3	122.2759	122.3	35069
1/9/2017	2:40 PM	122.2568	122.285	122.25	122.2739	7652
1/9/2017	2:41 PM	122.27	122.28	122.255	122.2559	6080
1/9/2017	2:42 PM	122.267	122.29	122.2558	122.27	16592
1/9/2017	2:43 PM	122.28	122.285	122.2639	122.2639	2689
1/9/2017	2:44 PM	122.28	122.3	122.275	122.2859	5952
1/9/2017	2:45 PM	122.25	122.28	122.24	122.28	27934
1/9/2017	2:46 PM	122.3	122.3	122.24	122.25	91537
1/9/2017	2:47 PM	122.29	122.31	122.28	122.3059	24772
1/9/2017	2:48 PM	122.285	122.295	122.2833	122.29	5702
1/9/2017	2:49 PM	122.297	122.297	122.29	122.29	6230
1/9/2017	2:50 PM	122.3	122.3	122.28	122.2942	37937
1/9/2017	2:51 PM	122.3	122.3199	122.3	122.31	51976
1/9/2017	2:52 PM	122.3151	122.3165	122.2999	122.3	5763
1/9/2017	2:53 PM	122.325	122.33	122.31	122.31	11783
1/9/2017	2:54 PM	122.33	122.34	122.32	122.325	18862
1/9/2017	2:55 PM	122.315	122.34	122.31	122.33	15023
1/9/2017	2:56 PM	122.33	122.34	122.32	122.32	16123
1/9/2017	2:57 PM	122.319	122.34	122.31	122.331	5669
1/9/2017	2:58 PM	122.325	122.33	122.32	122.32	5566
1/9/2017	2:59 PM	122.33	122.34	122.32	122.32	11919
1/9/2017	3:00 PM	122.36	122.3625	122.335	122.335	19907
1/9/2017	3:01 PM	122.361	122.375	122.34	122.35	27261
1/9/2017	3:02 PM	122.3899	122.39	122.37	122.37	20546
1/9/2017	3:03 PM	122.375	122.39	122.37	122.38	31266
1/9/2017	3:04 PM	122.36	122.39	122.36	122.38	35223
1/9/2017	3:05 PM	122.385	122.39	122.365	122.365	41053
1/9/2017	3:06 PM	122.375	122.39	122.37	122.3807	17414
1/9/2017	3:07 PM	122.39	122.41	122.38	122.38	41723
1/9/2017	3:08 PM	122.41	122.41	122.395	122.395	15614
1/9/2017	3:09 PM	122.4	122.41	122.4	122.41	15262
1/9/2017	3:10 PM	122.4073	122.415	122.3999	122.4	42938
1/9/2017	3:11 PM	122.415	122.42	122.4039	122.41	11069
1/9/2017	3:12 PM	122.43	122.43	122.405	122.4167	22000
1/9/2017	3:13 PM	122.46	122.475	122.42	122.43	128567
1/9/2017	3:14 PM	122.455	122.46	122.44	122.45	31078
1/9/2017	3:15 PM	122.45	122.46	122.45	122.45	34416
1/9/2017	3:16 PM	122.425	122.455	122.42	122.45	74336
1/9/2017	3:17 PM	122.425	122.425	122.4	122.425	52945
1/9/2017	3:18 PM	122.44	122.4499	122.4159	122.42	35211
1/9/2017	3:19 PM	122.43	122.45	122.43	122.44	15620
1/9/2017	3:20 PM	122.44	122.4447	122.425	122.43	28435
1/9/2017	3:21 PM	122.45	122.46	122.44	122.45	8214
1/9/2017	3:22 PM	122.46	122.46	122.45	122.4593	5250
1/9/2017	3:23 PM	122.435	122.4585	122.435	122.4585	10152
1/9/2017	3:24 PM	122.42	122.44	122.42	122.44	21266
1/9/2017	3:25 PM	122.41	122.43	122.41	122.43	6575
1/9/2017	3:26 PM	122.43	122.43	122.41	122.41	21233
1/9/2017	3:27 PM	122.44	122.44	122.421	122.425	18728
1/9/2017	3:28 PM	122.46	122.46	122.43	122.435	53185
1/9/2017	3:29 PM	122.53	122.53	122.46	122.46	157114
1/9/2017	3:30 PM	122.5234	122.54	122.52	122.54	55010
1/9/2017	3:31 PM	122.51	122.55	122.505	122.525	58135
1/9/2017	3:32 PM	122.535	122.54	122.51	122.512	21874
1/9/2017	3:33 PM	122.54	122.55	122.53	122.53	49700
1/9/2017	3:34 PM	122.5	122.54	122.5	122.53	21692
1/9/2017	3:35 PM	122.505	122.52	122.5	122.5	17828
1/9/2017	3:36 PM	122.52	122.52	122.49	122.5	53464
1/9/2017	3:37 PM	122.49	122.52	122.49	122.5137	48244
1/9/2017	3:38 PM	122.485	122.5	122.485	122.495	28618
1/9/2017	3:39 PM	122.49	122.5	122.48	122.485	45428
1/9/2017	3:40 PM	122.5	122.5	122.49	122.49	14650
1/9/2017	3:41 PM	122.51	122.52	122.49	122.49	69556
1/9/2017	3:42 PM	122.5	122.51	122.49	122.51	41149
1/9/2017	3:43 PM	122.49	122.52	122.49	122.5	61757
1/9/2017	3:44 PM	122.481	122.495	122.47	122.49	25798
1/9/2017	3:45 PM	122.45	122.48	122.45	122.48	44458
1/9/2017	3:46 PM	122.45	122.4689	122.44	122.45	17942
1/9/2017	3:47 PM	122.44	122.46	122.43	122.46	18107
1/9/2017	3:48 PM	122.45	122.46	122.4301	122.44	25022
1/9/2017	3:49 PM	122.45	122.4599	122.44	122.445	22300
1/9/2017	3:50 PM	122.46	122.47	122.44	122.45	71088
1/9/2017	3:51 PM	122.48	122.48	122.44	122.455	106463
1/9/2017	3:52 PM	122.46	122.49	122.45	122.48	28694
1/9/2017	3:53 PM	122.425	122.46	122.42	122.46	47481
1/9/2017	3:54 PM	122.4252	122.43	122.4	122.425	52669
1/9/2017	3:55 PM	122.41	122.43	122.395	122.4236	71893
1/9/2017	3:56 PM	122.415	122.42	122.41	122.415	119756
1/9/2017	3:57 PM	122.39	122.42	122.39	122.41	100204
1/9/2017	3:58 PM	122.389	122.39	122.37	122.39	88213
1/9/2017	3:59 PM	122.375	122.39	122.37	122.385	140215
1/9/2017	4:00 PM	122.33	122.38	122.32	122.375	644531
1/10/2017	9:31 AM	122.44	122.49	122.34	122.36	234205
1/10/2017	9:32 AM	122.46	122.5	122.4	122.44	95905
1/10/2017	9:33 AM	122.43	122.47	122.38	122.46	133748
1/10/2017	9:34 AM	122.44	122.49	122.42	122.44	130566
1/10/2017	9:35 AM	122.44	122.48	122.41	122.45	53714
1/10/2017	9:36 AM	122.47	122.48	122.42	122.44	52305
1/10/2017	9:37 AM	122.42	122.47	122.38	122.4643	45503
1/10/2017	9:38 AM	122.45	122.47	122.4	122.42	41556
1/10/2017	9:39 AM	122.38	122.451	122.38	122.451	46472
1/10/2017	9:40 AM	122.2741	122.37	122.25	122.37	144227
1/10/2017	9:41 AM	122.23	122.3	122.23	122.28	48336
1/10/2017	9:42 AM	122.2	122.23	122.19	122.23	123440
1/10/2017	9:43 AM	122.225	122.25	122.2	122.2	47936
1/10/2017	9:44 AM	122.24	122.26	122.21	122.23	48576
1/10/2017	9:45 AM	122.27	122.331	122.25	122.25	71992
1/10/2017	9:46 AM	122.2869	122.3	122.23	122.27	52754
1/10/2017	9:47 AM	122.3359	122.36	122.27	122.28	34506
1/10/2017	9:48 AM	122.32	122.36	122.32	122.34	56351
1/10/2017	9:49 AM	122.36	122.37	122.28	122.32	28697
1/10/2017	9:50 AM	122.34	122.36	122.28	122.36	349196
1/10/2017	9:51 AM	122.43	122.44	122.32	122.34	48630
1/10/2017	9:52 AM	122.34	122.455	122.34	122.429	101651
1/10/2017	9:53 AM	122.19	122.34	122.1	122.34	247882
1/10/2017	9:54 AM	122.18	122.24	122.17	122.19	33347
1/10/2017	9:55 AM	122.2	122.23	122.1	122.16	57219
1/10/2017	9:56 AM	122.2	122.23	122.16	122.1988	54107
1/10/2017	9:57 AM	122.25	122.26	122.21	122.21	33889
1/10/2017	9:58 AM	122.26	122.27	122.21	122.24	34213
1/10/2017	9:59 AM	122.28	122.301	122.23	122.23	151599
1/10/2017	10:00 AM	122.28	122.319	122.26	122.26	7457
1/10/2017	10:01 AM	122.3	122.3	122.24	122.295	52036
1/10/2017	10:02 AM	122.2866	122.29	122.26	122.29	20888
1/10/2017	10:03 AM	122.33	122.335	122.2751	122.28	13920
1/10/2017	10:04 AM	122.371	122.39	122.3062	122.32	15985
1/10/2017	10:05 AM	122.37	122.4	122.37	122.379	31338
1/10/2017	10:06 AM	122.41	122.41	122.37	122.37	68461
1/10/2017	10:07 AM	122.35	122.41	122.33	122.41	30342
1/10/2017	10:08 AM	122.31	122.35	122.31	122.35	21457
1/10/2017	10:09 AM	122.34	122.36	122.315	122.315	24183
1/10/2017	10:10 AM	122.3	122.35	122.29	122.35	21751
1/10/2017	10:11 AM	122.34	122.34	122.28	122.3061	81271
1/10/2017	10:12 AM	122.28	122.36	122.28	122.33	80441
1/10/2017	10:13 AM	122.3	122.31	122.26	122.28	35224
1/10/2017	10:14 AM	122.29	122.31	122.28	122.31	29827
1/10/2017	10:15 AM	122.37	122.37	122.29	122.29	52648
1/10/2017	10:16 AM	122.36	122.38	122.34	122.37	40092
1/10/2017	10:17 AM	122.31	122.36	122.31	122.36	39111
1/10/2017	10:18 AM	122.28	122.32	122.27	122.31	41705
1/10/2017	10:19 AM	122.285	122.3	122.26	122.27	33770
1/10/2017	10:20 AM	122.2166	122.29	122.2	122.28	68965
1/10/2017	10:21 AM	122.23	122.24	122.2062	122.21	19867
1/10/2017	10:22 AM	122.19	122.23	122.19	122.23	18724
1/10/2017	10:23 AM	122.23	122.235	122.2	122.2	16779
1/10/2017	10:24 AM	122.2199	122.24	122.2	122.23	25777
1/10/2017	10:25 AM	122.24	122.26	122.22	122.2299	25525
1/10/2017	10:26 AM	122.245	122.25	122.24	122.24	10556
1/10/2017	10:27 AM	122.25	122.26	122.22	122.24	36721
1/10/2017	10:28 AM	122.28	122.29	122.23	122.25	48705
1/10/2017	10:29 AM	122.29	122.32	122.26	122.27	65963
1/10/2017	10:30 AM	122.3	122.3	122.27	122.28	9180
1/10/2017	10:31 AM	122.31	122.33	122.29	122.31	22244
1/10/2017	10:32 AM	122.4	122.42	122.305	122.32	61038
1/10/2017	10:33 AM	122.37	122.41	122.34	122.4	34049
1/10/2017	10:34 AM	122.3747	122.4	122.365	122.38	55258
1/10/2017	10:35 AM	122.45	122.455	122.3756	122.3756	62438
1/10/2017	10:36 AM	122.42	122.47	122.41	122.45	48687
1/10/2017	10:37 AM	122.4299	122.44	122.42	122.42	19853
1/10/2017	10:38 AM	122.435	122.44	122.42	122.42	20358
1/10/2017	10:39 AM	122.39	122.43	122.39	122.43	10367
1/10/2017	10:40 AM	122.41	122.41	122.38	122.388	7318
1/10/2017	10:41 AM	122.4	122.41	122.3937	122.41	17638
1/10/2017	10:42 AM	122.41	122.42	122.395	122.4	53662
1/10/2017	10:43 AM	122.4159	122.43	122.4	122.41	9724
1/10/2017	10:44 AM	122.42	122.44	122.41	122.41	11330
1/10/2017	10:45 AM	122.42	122.4299	122.41	122.415	22294
1/10/2017	10:46 AM	122.39	122.41	122.355	122.41	39148
1/10/2017	10:47 AM	122.47	122.47	122.4	122.4	27307
1/10/2017	10:48 AM	122.465	122.495	122.44	122.4608	127556
1/10/2017	10:49 AM	122.42	122.4761	122.42	122.4705	13840
1/10/2017	10:50 AM	122.44	122.45	122.42	122.42	18748
1/10/2017	10:51 AM	122.44	122.45	122.4253	122.43	28668
1/10/2017	10:52 AM	122.43	122.445	122.42	122.44	17297
1/10/2017	10:53 AM	122.47	122.48	122.41	122.43	23492
1/10/2017	10:54 AM	122.49	122.51	122.47	122.47	68266
1/10/2017	10:55 AM	122.46	122.5	122.46	122.49	16794
1/10/2017	10:56 AM	122.51	122.51	122.46	122.46	19270
1/10/2017	10:57 AM	122.481	122.5	122.481	122.5	23737
1/10/2017	10:58 AM	122.47	122.4999	122.47	122.4985	30451
1/10/2017	10:59 AM	122.45	122.477	122.45	122.46	12387
1/10/2017	11:00 AM	122.47	122.471	122.459	122.459	7497
1/10/2017	11:01 AM	122.48	122.48	122.45	122.471	248373
1/10/2017	11:02 AM	122.5	122.5	122.48	122.48	16028
1/10/2017	11:03 AM	122.53	122.53	122.49	122.5	76908
1/10/2017	11:04 AM	122.5987	122.61	122.53	122.53	82762
1/10/2017	11:05 AM	122.68	122.69	122.6	122.6	82378
1/10/2017	11:06 AM	122.69	122.71	122.6879	122.69	46562
1/10/2017	11:07 AM	122.65	122.69	122.63	122.69	71491
1/10/2017	11:08 AM	122.65	122.6541	122.63	122.65	10140
1/10/2017	11:09 AM	122.68	122.68	122.63	122.649	156852
1/10/2017	11:10 AM	122.709	122.71	122.67	122.67	69671
1/10/2017	11:11 AM	122.73	122.74	122.7	122.7	32963
1/10/2017	11:12 AM	122.73	122.74	122.72	122.73	24648
1/10/2017	11:13 AM	122.68	122.73	122.68	122.72	27643
1/10/2017	11:14 AM	122.679	122.69	122.67	122.68	66122
1/10/2017	11:15 AM	122.71	122.72	122.68	122.68	50151
1/10/2017	11:16 AM	122.69	122.72	122.67	122.71	33340
1/10/2017	11:17 AM	122.69	122.7	122.68	122.681	14070
1/10/2017	11:18 AM	122.69	122.69	122.68	122.68	26351
1/10/2017	11:19 AM	122.71	122.71	122.6885	122.69	20703
1/10/2017	11:20 AM	122.72	122.72	122.7	122.71	9440
1/10/2017	11:21 AM	122.74	122.74	122.719	122.72	6729
1/10/2017	11:22 AM	122.78	122.79	122.74	122.74	55027
1/10/2017	11:23 AM	122.74	122.78	122.73	122.78	38848
1/10/2017	11:24 AM	122.75	122.75	122.72	122.73	25417
1/10/2017	11:25 AM	122.79	122.79	122.7499	122.7499	81633
1/10/2017	11:26 AM	122.78	122.79	122.77	122.7872	46788
1/10/2017	11:27 AM	122.78	122.78	122.76	122.77	38059
1/10/2017	11:28 AM	122.78	122.82	122.77	122.775	51930
1/10/2017	11:29 AM	122.79	122.79	122.76	122.7766	68098
1/10/2017	11:30 AM	122.778	122.79	122.77	122.78	21446
1/10/2017	11:31 AM	122.76	122.79	122.76	122.78	57313
1/10/2017	11:32 AM	122.74	122.77	122.74	122.76	20194
1/10/2017	11:33 AM	122.77	122.77	122.741	122.75	8074
1/10/2017	11:34 AM	122.77	122.77	122.74	122.76	46792
1/10/2017	11:35 AM	122.76	122.8	122.76	122.77	20382
1/10/2017	11:36 AM	122.77	122.79	122.76	122.761	3765
1/10/2017	11:37 AM	122.83	122.84	122.77	122.77	45206
1/10/2017	11:38 AM	122.85	122.86	122.81	122.83	29528
1/10/2017	11:39 AM	122.83	122.85	122.8268	122.84	12847
1/10/2017	11:40 AM	122.83	122.84	122.83	122.84	29195
1/10/2017	11:41 AM	122.85	122.86	122.825	122.825	17517
1/10/2017	11:42 AM	122.83	122.8465	122.82	122.84	23933
1/10/2017	11:43 AM	122.85	122.85	122.82	122.83	15392
1/10/2017	11:44 AM	122.8264	122.85	122.8101	122.84	16751
1/10/2017	11:45 AM	122.84	122.84	122.8137	122.82	11358
1/10/2017	11:46 AM	122.86	122.87	122.84	122.84	54135
1/10/2017	11:47 AM	122.88	122.89	122.8595	122.86	31124
1/10/2017	11:48 AM	122.89	122.89	122.87	122.88	23641
1/10/2017	11:49 AM	122.89	122.91	122.87	122.89	57731
1/10/2017	11:50 AM	122.89	122.9	122.87	122.88	24083
1/10/2017	11:51 AM	122.91	122.91	122.88	122.88	10711
1/10/2017	11:52 AM	122.91	122.91	122.89	122.91	48649
1/10/2017	11:53 AM	122.8982	122.93	122.8963	122.909	67106
1/10/2017	11:54 AM	122.89	122.9	122.89	122.89	14175
1/10/2017	11:55 AM	122.91	122.91	122.89	122.9	19008
1/10/2017	11:56 AM	122.94	122.94	122.89	122.9	27859
1/10/2017	11:57 AM	122.89	122.95	122.89	122.94	17033
1/10/2017	11:58 AM	122.87	122.9	122.87	122.88	44321
1/10/2017	11:59 AM	122.86	122.87	122.85	122.87	57174
1/10/2017	12:00 PM	122.85	122.87	122.83	122.86	27667
1/10/2017	12:01 PM	122.87	122.87	122.84	122.85	31945
1/10/2017	12:02 PM	122.85	122.88	122.85	122.87	20145
1/10/2017	12:03 PM	122.86	122.88	122.86	122.86	8445
1/10/2017	12:04 PM	122.86	122.87	122.85	122.87	14462
1/10/2017	12:05 PM	122.88	122.88	122.86	122.87	19735
1/10/2017	12:06 PM	122.88	122.89	122.87	122.88	10417
1/10/2017	12:07 PM	122.89	122.89	122.87	122.8736	7595
1/10/2017	12:08 PM	122.88	122.89	122.87	122.88	12077
1/10/2017	12:09 PM	122.87	122.88	122.87	122.8765	12299
1/10/2017	12:10 PM	122.88	122.89	122.86	122.87	18504
1/10/2017	12:11 PM	122.89	122.89	122.88	122.88	9908
1/10/2017	12:12 PM	122.87	122.8871	122.85	122.8835	18969
1/10/2017	12:13 PM	122.86	122.87	122.851	122.87	11266
1/10/2017	12:14 PM	122.85	122.87	122.85	122.86	12006
1/10/2017	12:15 PM	122.87	122.87	122.84	122.8565	19270
1/10/2017	12:16 PM	122.92	122.92	122.87	122.87	24553
1/10/2017	12:17 PM	122.93	122.93	122.9048	122.92	19720
1/10/2017	12:18 PM	122.94	122.97	122.92	122.92	32499
1/10/2017	12:19 PM	122.95	122.96	122.9366	122.9366	11814
1/10/2017	12:20 PM	122.9	122.95	122.9	122.94	62991
1/10/2017	12:21 PM	122.8861	122.91	122.8859	122.91	104004
1/10/2017	12:22 PM	122.9	122.9	122.885	122.89	57472
1/10/2017	12:23 PM	122.9	122.91	122.89	122.9	78403
1/10/2017	12:24 PM	122.869	122.9	122.869	122.9	26119
1/10/2017	12:25 PM	122.865	122.89	122.865	122.87	12174
1/10/2017	12:26 PM	122.87	122.87	122.86	122.8639	5265
1/10/2017	12:27 PM	122.86	122.89	122.86	122.87	14204
1/10/2017	12:28 PM	122.86	122.8666	122.84	122.8666	13344
1/10/2017	12:29 PM	122.86	122.86	122.84	122.85	18087
1/10/2017	12:30 PM	122.88	122.88	122.859	122.86	9096
1/10/2017	12:31 PM	122.91	122.91	122.8799	122.88	18167
1/10/2017	12:32 PM	122.89	122.9098	122.87	122.909	34276
1/10/2017	12:33 PM	122.91	122.91	122.88	122.88	14421
1/10/2017	12:34 PM	122.9	122.9069	122.89	122.9	11077
1/10/2017	12:35 PM	122.91	122.91	122.9	122.9	4435
1/10/2017	12:36 PM	122.92	122.92	122.9099	122.9099	4932
1/10/2017	12:37 PM	122.92	122.93	122.91	122.9162	24459
1/10/2017	12:38 PM	122.91	122.92	122.9	122.91	9013
1/10/2017	12:39 PM	122.915	122.92	122.9	122.905	10996
1/10/2017	12:40 PM	122.91	122.92	122.9	122.92	6076
1/10/2017	12:41 PM	122.9	122.91	122.89	122.91	7102
1/10/2017	12:42 PM	122.9	122.91	122.89	122.8993	21563
1/10/2017	12:43 PM	122.91	122.91	122.89	122.8999	12520
1/10/2017	12:44 PM	122.88	122.91	122.88	122.91	8414
1/10/2017	12:45 PM	122.89	122.89	122.88	122.889	5310
1/10/2017	12:46 PM	122.89	122.89	122.88	122.89	6019
1/10/2017	12:47 PM	122.91	122.91	122.88	122.89	4971
1/10/2017	12:48 PM	122.8791	122.91	122.87	122.91	24388
1/10/2017	12:49 PM	122.84	122.88	122.83	122.88	45868
1/10/2017	12:50 PM	122.8191	122.83	122.81	122.83	12964
1/10/2017	12:51 PM	122.805	122.815	122.8	122.815	20976
1/10/2017	12:52 PM	122.8191	122.825	122.805	122.805	18780
1/10/2017	12:53 PM	122.82	122.82	122.81	122.82	11627
1/10/2017	12:54 PM	122.8	122.82	122.79	122.82	29071
1/10/2017	12:55 PM	122.8141	122.82	122.7902	122.7902	24060
1/10/2017	12:56 PM	122.81	122.82	122.8	122.82	34229
1/10/2017	12:57 PM	122.8059	122.81	122.78	122.8	10210
1/10/2017	12:58 PM	122.81	122.81	122.8	122.8041	4115
1/10/2017	12:59 PM	122.8	122.8057	122.79	122.8	11354
1/10/2017	1:00 PM	122.7999	122.8	122.79	122.8	9516
1/10/2017	1:01 PM	122.81	122.81	122.79	122.7939	8579
1/10/2017	1:02 PM	122.82	122.82	122.8	122.8	11900
1/10/2017	1:03 PM	122.83	122.83	122.81	122.82	25744
1/10/2017	1:04 PM	122.82	122.83	122.81	122.8244	28396
1/10/2017	1:05 PM	122.81	122.83	122.8	122.83	11228
1/10/2017	1:06 PM	122.79	122.82	122.78	122.81	10269
1/10/2017	1:07 PM	122.8099	122.81	122.78	122.785	6437
1/10/2017	1:08 PM	122.83	122.83	122.81	122.81	12982
1/10/2017	1:09 PM	122.8	122.82	122.79	122.82	18677
1/10/2017	1:10 PM	122.82	122.82	122.8	122.8	11451
1/10/2017	1:11 PM	122.83	122.83	122.8144	122.82	2591
1/10/2017	1:12 PM	122.8161	122.83	122.815	122.825	16019
1/10/2017	1:13 PM	122.83	122.85	122.8175	122.82	49724
1/10/2017	1:14 PM	122.8252	122.835	122.821	122.83	2152
1/10/2017	1:15 PM	122.83	122.83	122.82	122.83	7500
1/10/2017	1:16 PM	122.81	122.83	122.81	122.83	8090
1/10/2017	1:17 PM	122.794	122.82	122.79	122.81	6572
1/10/2017	1:18 PM	122.83	122.83	122.79	122.8	24065
1/10/2017	1:19 PM	122.83	122.83	122.81	122.825	10628
1/10/2017	1:20 PM	122.83	122.83	122.82	122.8264	4866
1/10/2017	1:21 PM	122.84	122.84	122.83	122.83	10277
1/10/2017	1:22 PM	122.82	122.84	122.8156	122.84	10482
1/10/2017	1:23 PM	122.81	122.82	122.8	122.82	8651
1/10/2017	1:24 PM	122.822	122.83	122.81	122.81	3515
1/10/2017	1:25 PM	122.8184	122.83	122.8184	122.83	3701
1/10/2017	1:26 PM	122.81	122.82	122.801	122.82	2820
1/10/2017	1:27 PM	122.8181	122.83	122.8047	122.805	7020
1/10/2017	1:28 PM	122.8058	122.815	122.8	122.815	36880
1/10/2017	1:29 PM	122.8	122.81	122.796	122.8	4457
1/10/2017	1:30 PM	122.78	122.8	122.77	122.8	44497
1/10/2017	1:31 PM	122.79	122.79	122.77	122.78	34085
1/10/2017	1:32 PM	122.7956	122.8	122.78	122.79	22145
1/10/2017	1:33 PM	122.8	122.8	122.79	122.8	1253
1/10/2017	1:34 PM	122.83	122.83	122.78	122.8	46351
1/10/2017	1:35 PM	122.84	122.84	122.82	122.83	49661
1/10/2017	1:36 PM	122.84	122.84	122.83	122.83	23031
1/10/2017	1:37 PM	122.83	122.84	122.82	122.84	7727
1/10/2017	1:38 PM	122.85	122.85	122.82	122.83	12749
1/10/2017	1:39 PM	122.86	122.87	122.85	122.86	29462
1/10/2017	1:40 PM	122.87	122.9	122.86	122.86	33563
1/10/2017	1:41 PM	122.86	122.87	122.85	122.87	17434
1/10/2017	1:42 PM	122.855	122.86	122.825	122.85	35258
1/10/2017	1:43 PM	122.835	122.86	122.835	122.855	18588
1/10/2017	1:44 PM	122.79	122.84	122.79	122.83	84279
1/10/2017	1:45 PM	122.75	122.79	122.75	122.79	25679
1/10/2017	1:46 PM	122.7599	122.76	122.73	122.75	12705
1/10/2017	1:47 PM	122.76	122.77	122.74	122.76	15162
1/10/2017	1:48 PM	122.76	122.77	122.74	122.7599	13862
1/10/2017	1:49 PM	122.76	122.77	122.75	122.75	19686
1/10/2017	1:50 PM	122.745	122.76	122.74	122.76	8900
1/10/2017	1:51 PM	122.705	122.745	122.7041	122.74	77635
1/10/2017	1:52 PM	122.73	122.73	122.705	122.71	11881
1/10/2017	1:53 PM	122.74	122.74	122.7299	122.7299	7875
1/10/2017	1:54 PM	122.74	122.74	122.72	122.73	15066
1/10/2017	1:55 PM	122.75	122.77	122.75	122.75	6960
1/10/2017	1:56 PM	122.72	122.76	122.72	122.76	8526
1/10/2017	1:57 PM	122.72	122.73	122.71	122.73	8095
1/10/2017	1:58 PM	122.7	122.74	122.69	122.72	13078
1/10/2017	1:59 PM	122.66	122.69	122.66	122.69	38561
1/10/2017	2:00 PM	122.59	122.65	122.56	122.65	78343
1/10/2017	2:01 PM	122.59	122.6	122.57	122.59	42136
1/10/2017	2:02 PM	122.56	122.6	122.54	122.6	122943
1/10/2017	2:03 PM	122.55	122.56	122.5	122.56	86239
1/10/2017	2:04 PM	122.55	122.55	122.531	122.55	38313
1/10/2017	2:05 PM	122.57	122.58	122.54	122.5478	46319
1/10/2017	2:06 PM	122.58	122.59	122.5633	122.57	12895
1/10/2017	2:07 PM	122.54	122.58	122.53	122.57	21351
1/10/2017	2:08 PM	122.535	122.55	122.51	122.535	38155
1/10/2017	2:09 PM	122.55	122.56	122.525	122.53	12401
1/10/2017	2:10 PM	122.57	122.58	122.55	122.55	28375
1/10/2017	2:11 PM	122.61	122.61	122.5765	122.58	55346
1/10/2017	2:12 PM	122.62	122.62	122.59	122.61	30763
1/10/2017	2:13 PM	122.62	122.63	122.61	122.63	15709
1/10/2017	2:14 PM	122.61	122.63	122.6	122.6159	13831
1/10/2017	2:15 PM	122.63	122.64	122.5929	122.61	17298
1/10/2017	2:16 PM	122.61	122.6359	122.61	122.6359	8425
1/10/2017	2:17 PM	122.62	122.64	122.6	122.61	23575
1/10/2017	2:18 PM	122.61	122.61	122.57	122.61	30053
1/10/2017	2:19 PM	122.5841	122.61	122.58	122.605	13817
1/10/2017	2:20 PM	122.62	122.62	122.58	122.58	13345
1/10/2017	2:21 PM	122.65	122.66	122.61	122.61	56597
1/10/2017	2:22 PM	122.67	122.68	122.62	122.6476	61331
1/10/2017	2:23 PM	122.69	122.69	122.65	122.6773	53776
1/10/2017	2:24 PM	122.68	122.69	122.67	122.68	8053
1/10/2017	2:25 PM	122.66	122.7	122.65	122.69	48189
1/10/2017	2:26 PM	122.63	122.665	122.629	122.665	34596
1/10/2017	2:27 PM	122.63	122.65	122.63	122.63	8135
1/10/2017	2:28 PM	122.645	122.65	122.62	122.62	15784
1/10/2017	2:29 PM	122.5935	122.65	122.59	122.645	60772
1/10/2017	2:30 PM	122.57	122.6	122.57	122.6	41231
1/10/2017	2:31 PM	122.57	122.59	122.57	122.5701	26262
1/10/2017	2:32 PM	122.575	122.58	122.56	122.57	33217
1/10/2017	2:33 PM	122.58	122.61	122.575	122.58	72381
1/10/2017	2:34 PM	122.64	122.64	122.5848	122.5848	45833
1/10/2017	2:35 PM	122.64	122.64	122.6263	122.64	36056
1/10/2017	2:36 PM	122.6459	122.65	122.63	122.6359	34138
1/10/2017	2:37 PM	122.68	122.69	122.65	122.65	42028
1/10/2017	2:38 PM	122.67	122.69	122.66	122.68	22983
1/10/2017	2:39 PM	122.65	122.66	122.64	122.66	10500
1/10/2017	2:40 PM	122.66	122.67	122.65	122.65	10483
1/10/2017	2:41 PM	122.665	122.68	122.65	122.66	28084
1/10/2017	2:42 PM	122.679	122.68	122.6644	122.67	23577
1/10/2017	2:43 PM	122.69	122.7	122.679	122.679	42940
1/10/2017	2:44 PM	122.72	122.72	122.69	122.7	23185
1/10/2017	2:45 PM	122.7	122.715	122.67	122.71	98758
1/10/2017	2:46 PM	122.68	122.7	122.67	122.7	13332
1/10/2017	2:47 PM	122.67	122.68	122.65	122.68	59640
1/10/2017	2:48 PM	122.67	122.68	122.66	122.665	21335
1/10/2017	2:49 PM	122.655	122.68	122.65	122.6766	6099
1/10/2017	2:50 PM	122.66	122.67	122.65	122.65	9112
1/10/2017	2:51 PM	122.6465	122.669	122.64	122.66	42532
1/10/2017	2:52 PM	122.62	122.65	122.62	122.65	20191
1/10/2017	2:53 PM	122.595	122.625	122.595	122.62	68037
1/10/2017	2:54 PM	122.59	122.6	122.575	122.595	46010
1/10/2017	2:55 PM	122.64	122.64	122.6	122.6	27988
1/10/2017	2:56 PM	122.63	122.6537	122.63	122.6373	23127
1/10/2017	2:57 PM	122.6	122.64	122.59	122.64	51166
1/10/2017	2:58 PM	122.63	122.63	122.6035	122.6035	15558
1/10/2017	2:59 PM	122.61	122.63	122.61	122.6201	18968
1/10/2017	3:00 PM	122.63	122.64	122.6065	122.61	32642
1/10/2017	3:01 PM	122.6399	122.65	122.63	122.63	15975
1/10/2017	3:02 PM	122.61	122.64	122.61	122.64	9709
1/10/2017	3:03 PM	122.6	122.62	122.59	122.61	35334
1/10/2017	3:04 PM	122.63	122.64	122.6	122.6	20261
1/10/2017	3:05 PM	122.6361	122.64	122.62	122.6275	10185
1/10/2017	3:06 PM	122.66	122.66	122.63	122.63	38809
1/10/2017	3:07 PM	122.64	122.66	122.62	122.66	27105
1/10/2017	3:08 PM	122.6458	122.65	122.64	122.64	8708
1/10/2017	3:09 PM	122.66	122.67	122.645	122.65	44234
1/10/2017	3:10 PM	122.655	122.67	122.64	122.67	18766
1/10/2017	3:11 PM	122.66	122.67	122.64	122.66	71007
1/10/2017	3:12 PM	122.655	122.66	122.64	122.655	68964
1/10/2017	3:13 PM	122.6631	122.67	122.65	122.66	18550
1/10/2017	3:14 PM	122.67	122.69	122.66	122.67	48838
1/10/2017	3:15 PM	122.67	122.67	122.66	122.67	10498
1/10/2017	3:16 PM	122.65	122.68	122.65	122.67	21686
1/10/2017	3:17 PM	122.645	122.66	122.64	122.66	20457
1/10/2017	3:18 PM	122.65	122.65	122.64	122.65	16485
1/10/2017	3:19 PM	122.629	122.65	122.62	122.642	40282
1/10/2017	3:20 PM	122.65	122.67	122.63	122.63	36595
1/10/2017	3:21 PM	122.6622	122.6669	122.64	122.6499	18739
1/10/2017	3:22 PM	122.65	122.67	122.65	122.67	22797
1/10/2017	3:23 PM	122.655	122.67	122.65	122.66	27102
1/10/2017	3:24 PM	122.651	122.66	122.65	122.655	13215
1/10/2017	3:25 PM	122.64	122.655	122.6313	122.6501	15648
1/10/2017	3:26 PM	122.6275	122.65	122.61	122.64	60534
1/10/2017	3:27 PM	122.64	122.65	122.6201	122.6252	10780
1/10/2017	3:28 PM	122.67	122.67	122.6334	122.64	5544
1/10/2017	3:29 PM	122.65	122.67	122.64	122.67	65494
1/10/2017	3:30 PM	122.63	122.65	122.6208	122.65	64814
1/10/2017	3:31 PM	122.67	122.67	122.62	122.625	10976
1/10/2017	3:32 PM	122.7	122.7	122.67	122.67	35007
1/10/2017	3:33 PM	122.73	122.73	122.691	122.7	65110
1/10/2017	3:34 PM	122.73	122.745	122.72	122.73	76609
1/10/2017	3:35 PM	122.74	122.74	122.73	122.73	13136
1/10/2017	3:36 PM	122.77	122.77	122.74	122.74	18590
1/10/2017	3:37 PM	122.78	122.79	122.769	122.77	25156
1/10/2017	3:38 PM	122.77	122.81	122.77	122.79	39050
1/10/2017	3:39 PM	122.76	122.78	122.75	122.77	40013
1/10/2017	3:40 PM	122.7564	122.76	122.74	122.76	53728
1/10/2017	3:41 PM	122.74	122.75	122.73	122.75	25729
1/10/2017	3:42 PM	122.741	122.75	122.73	122.75	10997
1/10/2017	3:43 PM	122.72	122.75	122.7	122.749	68443
1/10/2017	3:44 PM	122.7	122.72	122.7	122.715	37639
1/10/2017	3:45 PM	122.68	122.7	122.68	122.7	40362
1/10/2017	3:46 PM	122.6615	122.68	122.66	122.68	85722
1/10/2017	3:47 PM	122.665	122.69	122.66	122.665	47005
1/10/2017	3:48 PM	122.635	122.67	122.63	122.665	32284
1/10/2017	3:49 PM	122.655	122.66	122.63	122.63	24672
1/10/2017	3:50 PM	122.62	122.659	122.62	122.659	115832
1/10/2017	3:51 PM	122.63	122.66	122.62	122.625	34277
1/10/2017	3:52 PM	122.631	122.64	122.605	122.64	28752
1/10/2017	3:53 PM	122.62	122.64	122.61	122.64	32605
1/10/2017	3:54 PM	122.615	122.63	122.61	122.62	24342
1/10/2017	3:55 PM	122.62	122.635	122.61	122.62	25141
1/10/2017	3:56 PM	122.595	122.63	122.59	122.62	166878
1/10/2017	3:57 PM	122.61	122.62	122.59	122.595	116887
1/10/2017	3:58 PM	122.6361	122.64	122.6128	122.615	48527
1/10/2017	3:59 PM	122.625	122.64	122.59	122.63	210364
1/10/2017	4:00 PM	122.6	122.65	122.58	122.62	299871
1/11/2017	9:31 AM	122.56	122.645	122.53	122.64	154303
1/11/2017	9:32 AM	122.68	122.71	122.56	122.57	67180
1/11/2017	9:33 AM	122.7	122.74	122.67	122.68	84020
1/11/2017	9:34 AM	122.715	122.72	122.67	122.69	53777
1/11/2017	9:35 AM	122.67	122.74	122.66	122.72	130153
1/11/2017	9:36 AM	122.6599	122.71	122.6599	122.67	83616
1/11/2017	9:37 AM	122.63	122.7	122.62	122.65	63378
1/11/2017	9:38 AM	122.63	122.69	122.62	122.63	104831
1/11/2017	9:39 AM	122.62	122.66	122.59	122.64	31780
1/11/2017	9:40 AM	122.67	122.68	122.62	122.62	43160
1/11/2017	9:41 AM	122.62	122.6725	122.6	122.67	54495
1/11/2017	9:42 AM	122.66	122.67	122.59	122.61	59427
1/11/2017	9:43 AM	122.7	122.7	122.64	122.6559	44392
1/11/2017	9:44 AM	122.67	122.7	122.63	122.69	64634
1/11/2017	9:45 AM	122.67	122.71	122.65	122.68	42287
1/11/2017	9:46 AM	122.56	122.65	122.56	122.65	92312
1/11/2017	9:47 AM	122.57	122.59	122.53	122.555	26933
1/11/2017	9:48 AM	122.54	122.57	122.54	122.56	218042
1/11/2017	9:49 AM	122.58	122.6	122.53	122.54	139781
1/11/2017	9:50 AM	122.59	122.6	122.54	122.58	32792
1/11/2017	9:51 AM	122.55	122.62	122.55	122.6	62243
1/11/2017	9:52 AM	122.56	122.5759	122.55	122.555	14931
1/11/2017	9:53 AM	122.56	122.57	122.5412	122.5627	12236
1/11/2017	9:54 AM	122.54	122.57	122.51	122.5559	37524
1/11/2017	9:55 AM	122.67	122.67	122.54	122.54	86642
1/11/2017	9:56 AM	122.7	122.71	122.67	122.68	38841
1/11/2017	9:57 AM	122.7	122.72	122.681	122.7	35855
1/11/2017	9:58 AM	122.66	122.71	122.655	122.7	122632
1/11/2017	9:59 AM	122.66	122.67	122.65	122.67	51078
1/11/2017	10:00 AM	122.72	122.72	122.65	122.66	29584
1/11/2017	10:01 AM	122.68	122.72	122.66	122.72	19442
1/11/2017	10:02 AM	122.67	122.68	122.66	122.675	11125
1/11/2017	10:03 AM	122.66	122.68	122.65	122.67	33049
1/11/2017	10:04 AM	122.66	122.69	122.62	122.655	47325
1/11/2017	10:05 AM	122.615	122.66	122.615	122.66	21447
1/11/2017	10:06 AM	122.62	122.64	122.61	122.63	48489
1/11/2017	10:07 AM	122.63	122.64	122.61	122.63	46886
1/11/2017	10:08 AM	122.58	122.63	122.57	122.63	81990
1/11/2017	10:09 AM	122.59	122.595	122.56	122.58	62719
1/11/2017	10:10 AM	122.6057	122.62	122.59	122.6	20331
1/11/2017	10:11 AM	122.65	122.66	122.59	122.61	23669
1/11/2017	10:12 AM	122.6549	122.66	122.64	122.65	10936
1/11/2017	10:13 AM	122.67	122.67	122.641	122.66	84760
1/11/2017	10:14 AM	122.62	122.6872	122.62	122.67	40555
1/11/2017	10:15 AM	122.6443	122.65	122.61	122.62	21231
1/11/2017	10:16 AM	122.6464	122.65	122.63	122.65	13497
1/11/2017	10:17 AM	122.61	122.65	122.58	122.64	164882
1/11/2017	10:18 AM	122.63	122.64	122.5639	122.61	77689
1/11/2017	10:19 AM	122.62	122.63	122.6	122.63	26521
1/11/2017	10:20 AM	122.68	122.69	122.62	122.62	17725
1/11/2017	10:21 AM	122.69	122.71	122.68	122.68	24376
1/11/2017	10:22 AM	122.69	122.71	122.67	122.7	11313
1/11/2017	10:23 AM	122.69	122.7	122.68	122.6899	9802
1/11/2017	10:24 AM	122.68	122.69	122.65	122.69	21965
1/11/2017	10:25 AM	122.68	122.7	122.679	122.679	20948
1/11/2017	10:26 AM	122.65	122.69	122.65	122.68	13324
1/11/2017	10:27 AM	122.7	122.7	122.62	122.64	11383
1/11/2017	10:28 AM	122.76	122.77	122.7	122.7	33791
1/11/2017	10:29 AM	122.811	122.82	122.751	122.751	64951
1/11/2017	10:30 AM	122.73	122.82	122.72	122.82	60599
1/11/2017	10:31 AM	122.77	122.78	122.73	122.73	17889
1/11/2017	10:32 AM	122.765	122.79	122.76	122.77	17632
1/11/2017	10:33 AM	122.79	122.8	122.76	122.77	33074
1/11/2017	10:34 AM	122.78	122.82	122.78	122.79	63466
1/11/2017	10:35 AM	122.7988	122.81	122.77	122.78	17529
1/11/2017	10:36 AM	122.85	122.85	122.79	122.8	21727
1/11/2017	10:37 AM	122.82	122.87	122.82	122.85	16305
1/11/2017	10:38 AM	122.86	122.86	122.81	122.81	30736
1/11/2017	10:39 AM	122.87	122.89	122.8388	122.85	80100
1/11/2017	10:40 AM	122.86	122.88	122.85	122.88	27497
1/11/2017	10:41 AM	122.861	122.885	122.85	122.86	72221
1/11/2017	10:42 AM	122.85	122.86	122.8444	122.86	29228
1/11/2017	10:43 AM	122.8	122.85	122.79	122.85	61086
1/11/2017	10:44 AM	122.7962	122.81	122.78	122.79	13755
1/11/2017	10:45 AM	122.83	122.84	122.795	122.8	8914
1/11/2017	10:46 AM	122.79	122.84	122.79	122.83	24924
1/11/2017	10:47 AM	122.81	122.82	122.78	122.79	7709
1/11/2017	10:48 AM	122.8	122.835	122.8	122.82	22894
1/11/2017	10:49 AM	122.79	122.82	122.79	122.7939	9335
1/11/2017	10:50 AM	122.81	122.81	122.785	122.79	6800
1/11/2017	10:51 AM	122.84	122.84	122.8	122.81	6132
1/11/2017	10:52 AM	122.75	122.84	122.75	122.84	52767
1/11/2017	10:53 AM	122.68	122.76	122.68	122.75	152099
1/11/2017	10:54 AM	122.7	122.721	122.68	122.68	30429
1/11/2017	10:55 AM	122.74	122.75	122.69	122.7	23881
1/11/2017	10:56 AM	122.6973	122.74	122.66	122.74	90173
1/11/2017	10:57 AM	122.7	122.7	122.66	122.7	72409
1/11/2017	10:58 AM	122.71	122.71	122.7	122.7	6583
1/11/2017	10:59 AM	122.71	122.74	122.71	122.72	12868
1/11/2017	11:00 AM	122.77	122.77	122.715	122.72	16757
1/11/2017	11:01 AM	122.77	122.79	122.76	122.77	31511
1/11/2017	11:02 AM	122.76	122.79	122.76	122.76	9158
1/11/2017	11:03 AM	122.76	122.76	122.75	122.76	12831
1/11/2017	11:04 AM	122.735	122.765	122.72	122.76	20724
1/11/2017	11:05 AM	122.74	122.77	122.7264	122.7395	14916
1/11/2017	11:06 AM	122.78	122.79	122.73	122.73	13888
1/11/2017	11:07 AM	122.75	122.78	122.75	122.78	11154
1/11/2017	11:08 AM	122.76	122.76	122.75	122.759	9725
1/11/2017	11:09 AM	122.78	122.7899	122.77	122.77	12724
1/11/2017	11:10 AM	122.78	122.78	122.7471	122.77	6879
1/11/2017	11:11 AM	122.8	122.81	122.78	122.78	21324
1/11/2017	11:12 AM	122.77	122.81	122.77	122.81	11742
1/11/2017	11:13 AM	122.77	122.79	122.74	122.77	135864
1/11/2017	11:14 AM	122.78	122.79	122.78	122.78	6665
1/11/2017	11:15 AM	122.74	122.78	122.73	122.78	7836
1/11/2017	11:16 AM	122.75	122.78	122.75	122.76	6050
1/11/2017	11:17 AM	122.77	122.77	122.74	122.7564	14098
1/11/2017	11:18 AM	122.7966	122.8	122.77	122.77	14049
1/11/2017	11:19 AM	122.8086	122.81	122.79	122.8	11761
1/11/2017	11:20 AM	122.79	122.82	122.79	122.81	62526
1/11/2017	11:21 AM	122.8	122.82	122.782	122.8	13258
1/11/2017	11:22 AM	122.84	122.84	122.79	122.8	24086
1/11/2017	11:23 AM	122.66	122.88	122.63	122.839	91820
1/11/2017	11:24 AM	122.58	122.69	122.58	122.67	88229
1/11/2017	11:25 AM	122.45	122.62	122.45	122.58	98000
1/11/2017	11:26 AM	122.49	122.56	122.44	122.45	61018
1/11/2017	11:27 AM	122.53	122.54	122.48	122.5	37340
1/11/2017	11:28 AM	122.46	122.58	122.46	122.53	72634
1/11/2017	11:29 AM	122.38	122.46	122.36	122.46	159393
1/11/2017	11:30 AM	122.3499	122.4	122.32	122.39	119489
1/11/2017	11:31 AM	122.27	122.37	122.16	122.34	290609
1/11/2017	11:32 AM	122.279	122.31	122.24	122.26	140065
1/11/2017	11:33 AM	122.16	122.28	122.16	122.28	112112
1/11/2017	11:34 AM	122.25	122.26	122.12	122.16	205180
1/11/2017	11:35 AM	122.29	122.3073	122.23	122.25	81893
1/11/2017	11:36 AM	122.26	122.291	122.219	122.29	65613
1/11/2017	11:37 AM	122.21	122.25	122.1	122.25	153007
1/11/2017	11:38 AM	122.02	122.21	122.02	122.21	257048
1/11/2017	11:39 AM	122.12	122.13	122.02	122.03	108091
1/11/2017	11:40 AM	122.18	122.21	122.11	122.12	102694
1/11/2017	11:41 AM	122.191	122.1999	122.14	122.18	44273
1/11/2017	11:42 AM	122.23	122.26	122.1824	122.21	99415
1/11/2017	11:43 AM	122.28	122.29	122.2344	122.24	61312
1/11/2017	11:44 AM	122.2957	122.33	122.25	122.27	56392
1/11/2017	11:45 AM	122.41	122.42	122.29	122.31	88937
1/11/2017	11:46 AM	122.39	122.42	122.37	122.41	36787
1/11/2017	11:47 AM	122.42	122.4242	122.389	122.4	21891
1/11/2017	11:48 AM	122.49	122.54	122.41	122.415	143254
1/11/2017	11:49 AM	122.45	122.485	122.435	122.485	46279
1/11/2017	11:50 AM	122.4	122.48	122.4	122.45	41979
1/11/2017	11:51 AM	122.4	122.45	122.39	122.39	25913
1/11/2017	11:52 AM	122.41	122.431	122.38	122.4	26309
1/11/2017	11:53 AM	122.46	122.5	122.4057	122.4057	91688
1/11/2017	11:54 AM	122.45	122.49	122.41	122.47	28665
1/11/2017	11:55 AM	122.56	122.6	122.42	122.46	121474
1/11/2017	11:56 AM	122.52	122.59	122.515	122.57	50305
1/11/2017	11:57 AM	122.55	122.55	122.51	122.52	93230
1/11/2017	11:58 AM	122.5458	122.56	122.535	122.54	20483
1/11/2017	11:59 AM	122.59	122.6	122.55	122.56	60203
1/11/2017	12:00 PM	122.65	122.665	122.5564	122.58	81188
1/11/2017	12:01 PM	122.7	122.71	122.65	122.66	138267
1/11/2017	12:02 PM	122.62	122.71	122.61	122.71	56253
1/11/2017	12:03 PM	122.65	122.6688	122.605	122.62	68051
1/11/2017	12:04 PM	122.68	122.69	122.65	122.65	33229
1/11/2017	12:05 PM	122.68	122.68	122.66	122.68	13500
1/11/2017	12:06 PM	122.6955	122.72	122.68	122.68	22575
1/11/2017	12:07 PM	122.69	122.7241	122.68	122.69	25287
1/11/2017	12:08 PM	122.64	122.7088	122.63	122.7	28628
1/11/2017	12:09 PM	122.62	122.655	122.61	122.63	62116
1/11/2017	12:10 PM	122.67	122.68	122.615	122.615	13184
1/11/2017	12:11 PM	122.72	122.72	122.65	122.67	78797
1/11/2017	12:12 PM	122.69	122.74	122.675	122.72	86326
1/11/2017	12:13 PM	122.71	122.71	122.67	122.7	25669
1/11/2017	12:14 PM	122.69	122.72	122.68	122.72	10100
1/11/2017	12:15 PM	122.6899	122.7	122.67	122.69	21779
1/11/2017	12:16 PM	122.6695	122.7	122.6695	122.69	12808
1/11/2017	12:17 PM	122.59	122.66	122.59	122.66	33299
1/11/2017	12:18 PM	122.505	122.62	122.49	122.59	104985
1/11/2017	12:19 PM	122.5369	122.54	122.505	122.51	53021
1/11/2017	12:20 PM	122.52	122.6	122.52	122.53	120417
1/11/2017	12:21 PM	122.39	122.53	122.37	122.51	151982
1/11/2017	12:22 PM	122.42	122.43	122.38	122.3943	74693
1/11/2017	12:23 PM	122.4899	122.49	122.4205	122.43	51203
1/11/2017	12:24 PM	122.47	122.5	122.46	122.48	29624
1/11/2017	12:25 PM	122.5	122.5	122.44	122.47	17333
1/11/2017	12:26 PM	122.54	122.555	122.485	122.5099	31964
1/11/2017	12:27 PM	122.52	122.54	122.475	122.53	13316
1/11/2017	12:28 PM	122.53	122.56	122.5058	122.5058	46124
1/11/2017	12:29 PM	122.55	122.58	122.51	122.52	33591
1/11/2017	12:30 PM	122.57	122.61	122.52	122.54	32770
1/11/2017	12:31 PM	122.56	122.61	122.5413	122.58	45068
1/11/2017	12:32 PM	122.494	122.57	122.48	122.551	100757
1/11/2017	12:33 PM	122.52	122.54	122.4927	122.5	17491
1/11/2017	12:34 PM	122.48	122.52	122.45	122.5174	21058
1/11/2017	12:35 PM	122.4464	122.46	122.43	122.46	12310
1/11/2017	12:36 PM	122.47	122.485	122.45	122.45	9033
1/11/2017	12:37 PM	122.53	122.54	122.47	122.47	3149
1/11/2017	12:38 PM	122.52	122.54	122.5199	122.53	6197
1/11/2017	12:39 PM	122.52	122.53	122.475	122.52	59345
1/11/2017	12:40 PM	122.495	122.56	122.48	122.52	54180
1/11/2017	12:41 PM	122.37	122.505	122.36	122.505	78113
1/11/2017	12:42 PM	122.34	122.4	122.335	122.37	37417
1/11/2017	12:43 PM	122.32	122.35	122.31	122.33	29669
1/11/2017	12:44 PM	122.32	122.33	122.29	122.3159	16336
1/11/2017	12:45 PM	122.37	122.38	122.32	122.32	8121
1/11/2017	12:46 PM	122.295	122.355	122.29	122.35	16227
1/11/2017	12:47 PM	122.23	122.295	122.23	122.295	19688
1/11/2017	12:48 PM	122.24	122.26	122.23	122.23	12029
1/11/2017	12:49 PM	122.27	122.28	122.23	122.235	20746
1/11/2017	12:50 PM	122.29	122.32	122.26	122.265	32436
1/11/2017	12:51 PM	122.32	122.33	122.29	122.29	25784
1/11/2017	12:52 PM	122.33	122.33	122.29	122.31	6908
1/11/2017	12:53 PM	122.31	122.35	122.3	122.33	33443
1/11/2017	12:54 PM	122.31	122.315	122.29	122.31	17230
1/11/2017	12:55 PM	122.2969	122.3	122.275	122.3	17428
1/11/2017	12:56 PM	122.32	122.3295	122.29	122.29	21559
1/11/2017	12:57 PM	122.33	122.33	122.314	122.32	35921
1/11/2017	12:58 PM	122.35	122.355	122.305	122.325	28091
1/11/2017	12:59 PM	122.42	122.43	122.3501	122.36	66342
1/11/2017	1:00 PM	122.43	122.44	122.39	122.41	16170
1/11/2017	1:01 PM	122.45	122.47	122.41	122.42	28142
1/11/2017	1:02 PM	122.44	122.459	122.43	122.455	15309
1/11/2017	1:03 PM	122.41	122.45	122.4	122.45	16916
1/11/2017	1:04 PM	122.41	122.45	122.4	122.4165	30624
1/11/2017	1:05 PM	122.361	122.41	122.36	122.405	15954
1/11/2017	1:06 PM	122.4	122.4	122.36	122.36	6590
1/11/2017	1:07 PM	122.39	122.4053	122.381	122.4053	6568
1/11/2017	1:08 PM	122.41	122.43	122.38	122.38	11006
1/11/2017	1:09 PM	122.38	122.4019	122.37	122.4019	15254
1/11/2017	1:10 PM	122.37	122.39	122.35	122.37	23856
1/11/2017	1:11 PM	122.22	122.37	122.21	122.36	113787
1/11/2017	1:12 PM	122.18	122.24	122.16	122.22	30472
1/11/2017	1:13 PM	122.21	122.23	122.16	122.17	10314
1/11/2017	1:14 PM	122.23	122.23	122.2095	122.2095	50548
1/11/2017	1:15 PM	122.25	122.25	122.22	122.23	21594
1/11/2017	1:16 PM	122.21	122.24	122.2	122.239	11128
1/11/2017	1:17 PM	122.11	122.2	122.11	122.2	46324
1/11/2017	1:18 PM	122.17	122.177	122.12	122.12	55597
1/11/2017	1:19 PM	122.14	122.18	122.14	122.17	60935
1/11/2017	1:20 PM	122.21	122.23	122.15	122.15	29676
1/11/2017	1:21 PM	122.2	122.21	122.17	122.209	32397
1/11/2017	1:22 PM	122.18	122.2	122.165	122.2	9463
1/11/2017	1:23 PM	122.21	122.215	122.17	122.18	38092
1/11/2017	1:24 PM	122.27	122.32	122.2	122.22	112885
1/11/2017	1:25 PM	122.2795	122.31	122.26	122.27	23344
1/11/2017	1:26 PM	122.19	122.27	122.19	122.27	25566
1/11/2017	1:27 PM	122.13	122.19	122.1101	122.1799	31870
1/11/2017	1:28 PM	122.125	122.14	122.1	122.13	65848
1/11/2017	1:29 PM	122.1066	122.135	122.06	122.12	15919
1/11/2017	1:30 PM	122.115	122.145	122.1	122.1	28270
1/11/2017	1:31 PM	122.085	122.115	122.07	122.11	32302
1/11/2017	1:32 PM	122.17	122.17	122.06	122.085	55796
1/11/2017	1:33 PM	122.1136	122.175	122.11	122.1674	56250
1/11/2017	1:34 PM	122.095	122.135	122.08	122.12	67327
1/11/2017	1:35 PM	122.12	122.14	122.1	122.1	130134
1/11/2017	1:36 PM	122.13	122.13	122.11	122.12	4495
1/11/2017	1:37 PM	122.18	122.2199	122.13	122.13	57892
1/11/2017	1:38 PM	122.3466	122.35	122.2	122.2	123925
1/11/2017	1:39 PM	122.265	122.34	122.255	122.34	20085
1/11/2017	1:40 PM	122.28	122.31	122.27	122.27	28132
1/11/2017	1:41 PM	122.2963	122.32	122.28	122.28	29746
1/11/2017	1:42 PM	122.26	122.3	122.26	122.3	51189
1/11/2017	1:43 PM	122.29	122.29	122.255	122.26	40265
1/11/2017	1:44 PM	122.255	122.29	122.25	122.28	33870
1/11/2017	1:45 PM	122.3017	122.32	122.255	122.26	30354
1/11/2017	1:46 PM	122.33	122.34	122.31	122.31	16975
1/11/2017	1:47 PM	122.36	122.3795	122.33	122.33	58294
1/11/2017	1:48 PM	122.3281	122.36	122.31	122.35	21408
1/11/2017	1:49 PM	122.285	122.33	122.28	122.33	19179
1/11/2017	1:50 PM	122.265	122.28	122.26	122.28	27228
1/11/2017	1:51 PM	122.3	122.32	122.26	122.26	19179
1/11/2017	1:52 PM	122.31	122.33	122.29	122.3	4945
1/11/2017	1:53 PM	122.32	122.32	122.3	122.3	3028
1/11/2017	1:54 PM	122.29	122.3137	122.28	122.31	12392
1/11/2017	1:55 PM	122.36	122.365	122.29	122.29	19801
1/11/2017	1:56 PM	122.361	122.37	122.35	122.36	21577
1/11/2017	1:57 PM	122.43	122.45	122.36	122.36	34105
1/11/2017	1:58 PM	122.375	122.46	122.37	122.43	100545
1/11/2017	1:59 PM	122.385	122.39	122.36	122.37	11455
1/11/2017	2:00 PM	122.41	122.41	122.36	122.386	10142
1/11/2017	2:01 PM	122.41	122.42	122.4	122.4134	9074
1/11/2017	2:02 PM	122.42	122.42	122.39	122.4047	16053
1/11/2017	2:03 PM	122.375	122.43	122.37	122.43	7732
1/11/2017	2:04 PM	122.3861	122.395	122.365	122.375	13160
1/11/2017	2:05 PM	122.39	122.4	122.36	122.385	16304
1/11/2017	2:06 PM	122.42	122.42	122.39	122.39	66385
1/11/2017	2:07 PM	122.3965	122.42	122.39	122.42	9300
1/11/2017	2:08 PM	122.429	122.43	122.4	122.41	4163
1/11/2017	2:09 PM	122.4	122.43	122.4	122.43	8920
1/11/2017	2:10 PM	122.3657	122.39	122.36	122.39	4743
1/11/2017	2:11 PM	122.37	122.3839	122.37	122.37	31206
1/11/2017	2:12 PM	122.36	122.37	122.345	122.37	33413
1/11/2017	2:13 PM	122.4	122.41	122.355	122.36	16491
1/11/2017	2:14 PM	122.43	122.4473	122.405	122.405	39732
1/11/2017	2:15 PM	122.46	122.46	122.44	122.44	9547
1/11/2017	2:16 PM	122.52	122.54	122.46	122.465	53233
1/11/2017	2:17 PM	122.46	122.52	122.44	122.51	19203
1/11/2017	2:18 PM	122.4881	122.4881	122.46	122.46	5998
1/11/2017	2:19 PM	122.48	122.5	122.48	122.4857	44015
1/11/2017	2:20 PM	122.4762	122.48	122.46	122.475	18765
1/11/2017	2:21 PM	122.47	122.485	122.451	122.475	37121
1/11/2017	2:22 PM	122.46	122.49	122.46	122.48	8983
1/11/2017	2:23 PM	122.4673	122.48	122.46	122.46	18302
1/11/2017	2:24 PM	122.48	122.48	122.47	122.48	3300
1/11/2017	2:25 PM	122.49	122.49	122.465	122.475	18189
1/11/2017	2:26 PM	122.53	122.542	122.495	122.5	23110
1/11/2017	2:27 PM	122.515	122.54	122.51	122.535	23714
1/11/2017	2:28 PM	122.54	122.55	122.5158	122.5158	19729
1/11/2017	2:29 PM	122.52	122.54	122.5159	122.54	28456
1/11/2017	2:30 PM	122.52	122.52	122.5	122.515	38502
1/11/2017	2:31 PM	122.57	122.57	122.5139	122.5139	17856
1/11/2017	2:32 PM	122.61	122.66	122.57	122.57	182187
1/11/2017	2:33 PM	122.64	122.67	122.61	122.61	20285
1/11/2017	2:34 PM	122.6266	122.65	122.61	122.64	85450
1/11/2017	2:35 PM	122.65	122.65	122.63	122.63	8404
1/11/2017	2:36 PM	122.67	122.67	122.64	122.65	12132
1/11/2017	2:37 PM	122.72	122.72	122.65	122.66	116474
1/11/2017	2:38 PM	122.77	122.78	122.72	122.73	76402
1/11/2017	2:39 PM	122.75	122.7716	122.73	122.77	28328
1/11/2017	2:40 PM	122.78	122.785	122.755	122.755	25604
1/11/2017	2:41 PM	122.77	122.79	122.761	122.77	18748
1/11/2017	2:42 PM	122.75	122.79	122.75	122.77	34335
1/11/2017	2:43 PM	122.75	122.76	122.74	122.755	16815
1/11/2017	2:44 PM	122.76	122.77	122.74	122.7533	90956
1/11/2017	2:45 PM	122.79	122.8	122.76	122.76	66992
1/11/2017	2:46 PM	122.7635	122.79	122.76	122.79	17027
1/11/2017	2:47 PM	122.69	122.7627	122.69	122.761	108474
1/11/2017	2:48 PM	122.7	122.71	122.67	122.69	49197
1/11/2017	2:49 PM	122.7	122.72	122.69	122.7	26613
1/11/2017	2:50 PM	122.71	122.72	122.698	122.7	22557
1/11/2017	2:51 PM	122.705	122.72	122.7	122.71	27642
1/11/2017	2:52 PM	122.705	122.71	122.69	122.7	12369
1/11/2017	2:53 PM	122.7001	122.715	122.7	122.7	19554
1/11/2017	2:54 PM	122.69	122.7099	122.68	122.7099	29455
1/11/2017	2:55 PM	122.71	122.73	122.6834	122.69	60705
1/11/2017	2:56 PM	122.72	122.73	122.7	122.71	17186
1/11/2017	2:57 PM	122.7147	122.72	122.7	122.72	13915
1/11/2017	2:58 PM	122.71	122.74	122.705	122.72	23741
1/11/2017	2:59 PM	122.735	122.74	122.71	122.71	19554
1/11/2017	3:00 PM	122.77	122.78	122.72	122.73	24718
1/11/2017	3:01 PM	122.79	122.79	122.75	122.76	42277
1/11/2017	3:02 PM	122.76	122.79	122.75	122.79	21026
1/11/2017	3:03 PM	122.765	122.77	122.76	122.76	33363
1/11/2017	3:04 PM	122.77	122.78	122.75	122.765	14269
1/11/2017	3:05 PM	122.79	122.79	122.77	122.77	10046
1/11/2017	3:06 PM	122.84	122.85	122.79	122.79	136213
1/11/2017	3:07 PM	122.84	122.86	122.83	122.83	10515
1/11/2017	3:08 PM	122.81	122.84	122.8	122.84	16699
1/11/2017	3:09 PM	122.78	122.81	122.78	122.8	19475
1/11/2017	3:10 PM	122.745	122.7858	122.73	122.78	131105
1/11/2017	3:11 PM	122.75	122.75	122.73	122.74	12880
1/11/2017	3:12 PM	122.79	122.79	122.75	122.75	53283
1/11/2017	3:13 PM	122.79	122.795	122.78	122.79	13441
1/11/2017	3:14 PM	122.79	122.8	122.7737	122.79	59000
1/11/2017	3:15 PM	122.78	122.81	122.775	122.7899	27306
1/11/2017	3:16 PM	122.8074	122.81	122.78	122.78	10073
1/11/2017	3:17 PM	122.8159	122.82	122.78	122.81	41735
1/11/2017	3:18 PM	122.86	122.87	122.81	122.812	42447
1/11/2017	3:19 PM	122.89	122.9	122.85	122.8653	42155
1/11/2017	3:20 PM	122.89	122.9	122.87	122.9	28358
1/11/2017	3:21 PM	122.87	122.9	122.87	122.89	42337
1/11/2017	3:22 PM	122.87	122.89	122.86	122.87	26156
1/11/2017	3:23 PM	122.85	122.87	122.81	122.87	75831
1/11/2017	3:24 PM	122.85	122.86	122.84	122.85	45177
1/11/2017	3:25 PM	122.86	122.87	122.85	122.86	12692
1/11/2017	3:26 PM	122.8	122.86	122.8	122.86	28285
1/11/2017	3:27 PM	122.8	122.81	122.79	122.8061	26868
1/11/2017	3:28 PM	122.7864	122.8	122.77	122.79	23675
1/11/2017	3:29 PM	122.811	122.82	122.79	122.79	62958
1/11/2017	3:30 PM	122.82	122.82	122.8	122.815	50332
1/11/2017	3:31 PM	122.8558	122.86	122.82	122.82	19233
1/11/2017	3:32 PM	122.84	122.86	122.83	122.85	20947
1/11/2017	3:33 PM	122.86	122.86	122.83	122.84	46324
1/11/2017	3:34 PM	122.895	122.9	122.855	122.86	26242
1/11/2017	3:35 PM	122.885	122.9	122.87	122.89	26005
1/11/2017	3:36 PM	122.91	122.93	122.89	122.89	40869
1/11/2017	3:37 PM	122.895	122.91	122.87	122.91	33218
1/11/2017	3:38 PM	122.91	122.91	122.87	122.89	16154
1/11/2017	3:39 PM	122.895	122.925	122.89	122.92	34627
1/11/2017	3:40 PM	122.89	122.91	122.89	122.9	15862
1/11/2017	3:41 PM	122.86	122.9	122.85	122.89	77214
1/11/2017	3:42 PM	122.86	122.87	122.83	122.86	13068
1/11/2017	3:43 PM	122.859	122.86	122.84	122.86	36526
1/11/2017	3:44 PM	122.83	122.851	122.83	122.85	30138
1/11/2017	3:45 PM	122.82	122.83	122.805	122.83	39790
1/11/2017	3:46 PM	122.86	122.86	122.82	122.82	40940
1/11/2017	3:47 PM	122.86	122.88	122.8489	122.8658	40357
1/11/2017	3:48 PM	122.8799	122.88	122.84	122.85	14407
1/11/2017	3:49 PM	122.855	122.875	122.85	122.87	26774
1/11/2017	3:50 PM	122.9	122.9	122.855	122.8564	61065
1/11/2017	3:51 PM	122.925	122.93	122.9	122.9	90477
1/11/2017	3:52 PM	122.905	122.93	122.8901	122.93	50505
1/11/2017	3:53 PM	122.925	122.93	122.895	122.91	29605
1/11/2017	3:54 PM	122.895	122.93	122.89	122.9239	122477
1/11/2017	3:55 PM	122.895	122.91	122.89	122.9	198667
1/11/2017	3:56 PM	122.87	122.9	122.86	122.895	105645
1/11/2017	3:57 PM	122.875	122.89	122.86	122.87	36847
1/11/2017	3:58 PM	122.9	122.9283	122.87	122.875	142189
1/11/2017	3:59 PM	122.895	122.9	122.89	122.89	46271
1/11/2017	4:00 PM	122.93	122.93	122.88	122.89	292681
1/12/2017	9:31 AM	122.42	122.535	122.32	122.51	252521
1/12/2017	9:32 AM	122.3925	122.46	122.36	122.43	102992
1/12/2017	9:33 AM	122.42	122.44	122.38	122.39	58871
1/12/2017	9:34 AM	122.43	122.4788	122.4099	122.42	43096
1/12/2017	9:35 AM	122.4	122.42	122.36	122.42	58952
1/12/2017	9:36 AM	122.34	122.39	122.32	122.39	100236
1/12/2017	9:37 AM	122.38	122.41	122.31	122.3307	104397
1/12/2017	9:38 AM	122.41	122.41	122.37	122.3809	33667
1/12/2017	9:39 AM	122.37	122.4295	122.34	122.4295	25133
1/12/2017	9:40 AM	122.23	122.38	122.23	122.37	93501
1/12/2017	9:41 AM	122.28	122.2859	122.17	122.23	142083
1/12/2017	9:42 AM	122.31	122.34	122.27	122.27	61073
1/12/2017	9:43 AM	122.29	122.3	122.2	122.3	117544
1/12/2017	9:44 AM	122.271	122.281	122.24	122.27	65517
1/12/2017	9:45 AM	122.24	122.31	122.23	122.2765	76529
1/12/2017	9:46 AM	122.22	122.25	122.19	122.23	51741
1/12/2017	9:47 AM	122.29	122.29	122.22	122.22	59218
1/12/2017	9:48 AM	122.28	122.3	122.26	122.28	27845
1/12/2017	9:49 AM	122.28	122.34	122.27	122.28	33550
1/12/2017	9:50 AM	122.29	122.3	122.27	122.28	34102
1/12/2017	9:51 AM	122.11	122.29	122.11	122.29	121051
1/12/2017	9:52 AM	122.12	122.19	122.1	122.11	125378
1/12/2017	9:53 AM	122.19	122.22	122.12	122.12	40670
1/12/2017	9:54 AM	122.2395	122.24	122.19	122.19	28627
1/12/2017	9:55 AM	122.195	122.23	122.17	122.23	50304
1/12/2017	9:56 AM	122.16	122.19	122.1407	122.18	56066
1/12/2017	9:57 AM	122.15	122.18	122.14	122.16	112948
1/12/2017	9:58 AM	122.21	122.23	122.13	122.14	68613
1/12/2017	9:59 AM	122.27	122.28	122.209	122.21	26190
1/12/2017	10:00 AM	122.24	122.27	122.235	122.26	54007
1/12/2017	10:01 AM	122.29	122.3098	122.24	122.24	19837
1/12/2017	10:02 AM	122.26	122.31	122.245	122.2942	40787
1/12/2017	10:03 AM	122.13	122.2948	122.1216	122.26	66850
1/12/2017	10:04 AM	122.17	122.185	122.11	122.1258	294045
1/12/2017	10:05 AM	122.16	122.195	122.14	122.18	104683
1/12/2017	10:06 AM	122.0664	122.15	122.05	122.15	155658
1/12/2017	10:07 AM	122.0908	122.13	122.05	122.0641	309390
1/12/2017	10:08 AM	121.9101	122.105	121.91	122.091	327597
1/12/2017	10:09 AM	121.8	121.92	121.78	121.92	264854
1/12/2017	10:10 AM	121.86	121.89	121.79	121.795	172268
1/12/2017	10:11 AM	121.89	121.9	121.86	121.86	241422
1/12/2017	10:12 AM	121.86	121.91	121.86	121.9	139699
1/12/2017	10:13 AM	121.88	121.89	121.8	121.86	119234
1/12/2017	10:14 AM	121.86	121.88	121.84	121.87	39295
1/12/2017	10:15 AM	121.83	121.86	121.825	121.86	26045
1/12/2017	10:16 AM	121.81	121.888	121.81	121.83	82935
1/12/2017	10:17 AM	121.86	121.88	121.79	121.8099	61410
1/12/2017	10:18 AM	121.8475	121.88	121.82	121.86	209702
1/12/2017	10:19 AM	121.84	121.88	121.8386	121.85	20875
1/12/2017	10:20 AM	121.7335	121.85	121.73	121.845	105702
1/12/2017	10:21 AM	121.76	121.77	121.72	121.73	140859
1/12/2017	10:22 AM	121.75	121.76	121.7	121.76	181779
1/12/2017	10:23 AM	121.72	121.76	121.72	121.76	18489
1/12/2017	10:24 AM	121.78	121.78	121.71	121.72	24950
1/12/2017	10:25 AM	121.8	121.825	121.77	121.77	31622
1/12/2017	10:26 AM	121.8	121.8	121.77	121.8	22920
1/12/2017	10:27 AM	121.86	121.8667	121.797	121.797	57982
1/12/2017	10:28 AM	121.9	121.9	121.84	121.86	68085
1/12/2017	10:29 AM	121.92	121.95	121.8961	121.8961	59092
1/12/2017	10:30 AM	121.89	121.95	121.89	121.93	58696
1/12/2017	10:31 AM	121.9158	121.955	121.9	121.9	100766
1/12/2017	10:32 AM	121.87	121.915	121.85	121.91	21331
1/12/2017	10:33 AM	121.87	121.89	121.83	121.88	33347
1/12/2017	10:34 AM	121.89	121.89	121.86	121.86	6734
1/12/2017	10:35 AM	121.9	121.9	121.85	121.89	19033
1/12/2017	10:36 AM	121.89	121.91	121.87	121.9	33618
1/12/2017	10:37 AM	121.84	121.895	121.83	121.89	64908
1/12/2017	10:38 AM	121.7619	121.85	121.761	121.84	29982
1/12/2017	10:39 AM	121.765	121.855	121.76	121.77	101203
1/12/2017	10:40 AM	121.73	121.78	121.73	121.78	72614
1/12/2017	10:41 AM	121.79	121.79	121.71	121.7265	33916
1/12/2017	10:42 AM	121.805	121.82	121.77	121.78	56763
1/12/2017	10:43 AM	121.83	121.83	121.8	121.805	31510
1/12/2017	10:44 AM	121.88	121.88	121.8158	121.82	33148
1/12/2017	10:45 AM	121.93	122	121.875	121.881	165495
1/12/2017	10:46 AM	121.9025	121.95	121.9	121.93	43198
1/12/2017	10:47 AM	121.955	121.96	121.89	121.905	37333
1/12/2017	10:48 AM	121.91	121.95	121.9	121.95	11011
1/12/2017	10:49 AM	121.94	121.94	121.91	121.915	9629
1/12/2017	10:50 AM	121.9461	121.955	121.93	121.95	20020
1/12/2017	10:51 AM	121.96	121.9675	121.92	121.95	20056
1/12/2017	10:52 AM	121.9	121.95	121.9	121.95	21600
1/12/2017	10:53 AM	121.87	121.9	121.86	121.9	33921
1/12/2017	10:54 AM	121.865	121.87	121.84	121.86	21524
1/12/2017	10:55 AM	121.81	121.87	121.81	121.87	37197
1/12/2017	10:56 AM	121.84	121.86	121.801	121.815	13522
1/12/2017	10:57 AM	121.72	121.825	121.72	121.825	40397
1/12/2017	10:58 AM	121.73	121.76	121.73	121.74	26260
1/12/2017	10:59 AM	121.75	121.7759	121.72	121.725	132461
1/12/2017	11:00 AM	121.74	121.83	121.74	121.75	30649
1/12/2017	11:01 AM	121.662	121.765	121.64	121.73	202622
1/12/2017	11:02 AM	121.68	121.709	121.64	121.675	19014
1/12/2017	11:03 AM	121.67	121.68	121.64	121.68	27864
1/12/2017	11:04 AM	121.69	121.73	121.68	121.68	80728
1/12/2017	11:05 AM	121.6	121.695	121.6	121.695	53731
1/12/2017	11:06 AM	121.6465	121.68	121.6	121.61	36115
1/12/2017	11:07 AM	121.68	121.7	121.635	121.64	26572
1/12/2017	11:08 AM	121.7	121.71	121.68	121.68	34794
1/12/2017	11:09 AM	121.67	121.7	121.65	121.7	35040
1/12/2017	11:10 AM	121.685	121.7	121.66	121.68	32343
1/12/2017	11:11 AM	121.67	121.695	121.63	121.69	23458
1/12/2017	11:12 AM	121.69	121.7	121.65	121.69	9217
1/12/2017	11:13 AM	121.7599	121.77	121.7	121.7	68653
1/12/2017	11:14 AM	121.75	121.7651	121.73	121.75	32276
1/12/2017	11:15 AM	121.76	121.77	121.75	121.76	10921
1/12/2017	11:16 AM	121.73	121.8	121.71	121.76	50995
1/12/2017	11:17 AM	121.81	121.81	121.72	121.72	21050
1/12/2017	11:18 AM	121.855	121.855	121.8	121.81	27272
1/12/2017	11:19 AM	121.87	121.91	121.86	121.86	84996
1/12/2017	11:20 AM	121.77	121.87	121.75	121.86	156717
1/12/2017	11:21 AM	121.82	121.83	121.77	121.77	38709
1/12/2017	11:22 AM	121.78	121.82	121.77	121.82	21264
1/12/2017	11:23 AM	121.81	121.83	121.78	121.79	20616
1/12/2017	11:24 AM	121.8648	121.89	121.81	121.81	41557
1/12/2017	11:25 AM	121.89	121.89	121.8148	121.86	18254
1/12/2017	11:26 AM	121.899	121.899	121.86	121.89	29988
1/12/2017	11:27 AM	121.9299	121.94	121.89	121.89	13818
1/12/2017	11:28 AM	121.95	121.95	121.92	121.93	12615
1/12/2017	11:29 AM	121.96	121.96	121.92	121.9425	26181
1/12/2017	11:30 AM	121.96	121.9695	121.94	121.96	65517
1/12/2017	11:31 AM	121.965	121.981	121.95	121.96	25796
1/12/2017	11:32 AM	121.919	121.97	121.91	121.96	57316
1/12/2017	11:33 AM	121.97	121.98	121.905	121.915	115538
1/12/2017	11:34 AM	121.93	121.98	121.91	121.97	80571
1/12/2017	11:35 AM	121.93	121.94	121.9	121.93	70739
1/12/2017	11:36 AM	121.925	121.935	121.9166	121.9335	21364
1/12/2017	11:37 AM	121.96	121.965	121.9231	121.9239	62416
1/12/2017	11:38 AM	121.93	121.97	121.91	121.965	15347
1/12/2017	11:39 AM	121.94	121.96	121.94	121.945	21148
1/12/2017	11:40 AM	121.98	121.9859	121.94	121.9538	5196
1/12/2017	11:41 AM	121.9465	121.98	121.9399	121.98	11020
1/12/2017	11:42 AM	121.931	121.96	121.92	121.94	14083
1/12/2017	11:43 AM	121.95	121.9651	121.94	121.94	7292
1/12/2017	11:44 AM	121.95	121.955	121.93	121.95	8151
1/12/2017	11:45 AM	122.05	122.05	121.95	121.95	48738
1/12/2017	11:46 AM	122.02	122.05	122.02	122.045	54482
1/12/2017	11:47 AM	122.0405	122.05	122.0168	122.02	38360
1/12/2017	11:48 AM	122.05	122.0566	122.04	122.04	12253
1/12/2017	11:49 AM	122.04	122.08	122.04	122.055	88648
1/12/2017	11:50 AM	122	122.03	121.99	122.03	34345
1/12/2017	11:51 AM	122.01	122.04	122	122.02	22088
1/12/2017	11:52 AM	122.02	122.02	121.99	122.01	38821
1/12/2017	11:53 AM	121.99	122.02	121.99	122.02	15923
1/12/2017	11:54 AM	122.01	122.025	121.99	121.99	33773
1/12/2017	11:55 AM	122.01	122.02	122	122.01	9594
1/12/2017	11:56 AM	122	122	121.95	121.98	31754
1/12/2017	11:57 AM	121.95	122	121.95	121.99	24122
1/12/2017	11:58 AM	121.98	121.98	121.951	121.951	2700
1/12/2017	11:59 AM	122	122	121.97	121.98	9181
1/12/2017	12:00 PM	122.02	122.0214	121.98	121.99	42327
1/12/2017	12:01 PM	122.03	122.039	122	122.02	15527
1/12/2017	12:02 PM	122.07	122.07	122.03	122.03	32954
1/12/2017	12:03 PM	122.06	122.07	122.05	122.06	22964
1/12/2017	12:04 PM	122.09	122.12	122.06	122.06	41682
1/12/2017	12:05 PM	122.09	122.12	122.09	122.095	55283
1/12/2017	12:06 PM	122.09	122.1058	122.0764	122.1	16816
1/12/2017	12:07 PM	122.08	122.1	122.08	122.1	6485
1/12/2017	12:08 PM	122.1	122.105	122.08	122.09	11358
1/12/2017	12:09 PM	122.081	122.095	122.06	122.09	6537
1/12/2017	12:10 PM	122.06	122.095	122.05	122.08	12049
1/12/2017	12:11 PM	122.055	122.075	122.05	122.059	6366
1/12/2017	12:12 PM	122.08	122.08	122.05	122.06	12500
1/12/2017	12:13 PM	122.0753	122.105	122.07	122.075	6096
1/12/2017	12:14 PM	122.0307	122.075	122.03	122.075	19877
1/12/2017	12:15 PM	122.06	122.06	122.03	122.05	5912
1/12/2017	12:16 PM	122.1116	122.12	122.06	122.06	30159
1/12/2017	12:17 PM	122.14	122.18	122.11	122.115	71363
1/12/2017	12:18 PM	122.21	122.24	122.15	122.16	90765
1/12/2017	12:19 PM	122.23	122.24	122.19	122.19	31417
1/12/2017	12:20 PM	122.24	122.2406	122.195	122.23	15629
1/12/2017	12:21 PM	122.25	122.27	122.24	122.24	34877
1/12/2017	12:22 PM	122.2	122.259	122.1902	122.241	27436
1/12/2017	12:23 PM	122.215	122.225	122.2	122.2	24555
1/12/2017	12:24 PM	122.175	122.215	122.16	122.21	22909
1/12/2017	12:25 PM	122.19	122.21	122.18	122.19	23848
1/12/2017	12:26 PM	122.2	122.205	122.185	122.19	7165
1/12/2017	12:27 PM	122.2058	122.21	122.18	122.1983	12529
1/12/2017	12:28 PM	122.2242	122.23	122.19	122.2	22487
1/12/2017	12:29 PM	122.25	122.285	122.2258	122.2258	140141
1/12/2017	12:30 PM	122.23	122.26	122.22	122.25	31908
1/12/2017	12:31 PM	122.28	122.28	122.245	122.245	11126
1/12/2017	12:32 PM	122.3	122.32	122.28	122.28	132321
1/12/2017	12:33 PM	122.27	122.295	122.25	122.295	20479
1/12/2017	12:34 PM	122.29	122.305	122.26	122.27	24222
1/12/2017	12:35 PM	122.31	122.31	122.28	122.3	77157
1/12/2017	12:36 PM	122.32	122.33	122.3	122.31	19319
1/12/2017	12:37 PM	122.37	122.38	122.31	122.315	50301
1/12/2017	12:38 PM	122.3758	122.38	122.3573	122.37	34413
1/12/2017	12:39 PM	122.35	122.385	122.35	122.375	57562
1/12/2017	12:40 PM	122.33	122.35	122.33	122.34	48106
1/12/2017	12:41 PM	122.31	122.335	122.3	122.32	11208
1/12/2017	12:42 PM	122.32	122.33	122.31	122.32	29185
1/12/2017	12:43 PM	122.285	122.33	122.28	122.325	10889
1/12/2017	12:44 PM	122.285	122.3	122.2847	122.295	5615
1/12/2017	12:45 PM	122.26	122.3005	122.25	122.28	20941
1/12/2017	12:46 PM	122.29	122.29	122.26	122.265	15620
1/12/2017	12:47 PM	122.26	122.29	122.26	122.285	19982
1/12/2017	12:48 PM	122.305	122.305	122.2665	122.2665	3810
1/12/2017	12:49 PM	122.34	122.35	122.31	122.31	9953
1/12/2017	12:50 PM	122.31	122.35	122.31	122.3341	14434
1/12/2017	12:51 PM	122.35	122.35	122.3	122.31	18191
1/12/2017	12:52 PM	122.3241	122.355	122.3227	122.34	11508
1/12/2017	12:53 PM	122.3361	122.34	122.33	122.33	400
1/12/2017	12:54 PM	122.34	122.35	122.33	122.33	20804
1/12/2017	12:55 PM	122.37	122.38	122.34	122.34	33395
1/12/2017	12:56 PM	122.32	122.36	122.32	122.36	12251
1/12/2017	12:57 PM	122.32	122.3242	122.3	122.3194	19416
1/12/2017	12:58 PM	122.315	122.329	122.315	122.32	16947
1/12/2017	12:59 PM	122.305	122.33	122.305	122.31	17017
1/12/2017	1:00 PM	122.32	122.32	122.295	122.31	42426
1/12/2017	1:01 PM	122.3598	122.36	122.31	122.31	31988
1/12/2017	1:02 PM	122.37	122.37	122.33	122.35	18353
1/12/2017	1:03 PM	122.35	122.37	122.35	122.37	45426
1/12/2017	1:04 PM	122.37	122.4075	122.36	122.3658	90010
1/12/2017	1:05 PM	122.35	122.385	122.3435	122.38	18692
1/12/2017	1:06 PM	122.32	122.3527	122.3	122.3527	13458
1/12/2017	1:07 PM	122.3014	122.32	122.29	122.32	17755
1/12/2017	1:08 PM	122.3	122.315	122.27	122.31	60124
1/12/2017	1:09 PM	122.3247	122.33	122.3	122.3007	16042
1/12/2017	1:10 PM	122.37	122.3799	122.33	122.33	12319
1/12/2017	1:11 PM	122.409	122.43	122.37	122.37	64483
1/12/2017	1:12 PM	122.4	122.425	122.39	122.4	26004
1/12/2017	1:13 PM	122.43	122.441	122.4	122.4	42959
1/12/2017	1:14 PM	122.399	122.429	122.39	122.429	10519
1/12/2017	1:15 PM	122.38	122.41	122.38	122.4	17964
1/12/2017	1:16 PM	122.42	122.42	122.38	122.38	8858
1/12/2017	1:17 PM	122.45	122.48	122.4249	122.4249	49314
1/12/2017	1:18 PM	122.43	122.445	122.4207	122.445	16011
1/12/2017	1:19 PM	122.42	122.44	122.41	122.44	15160
1/12/2017	1:20 PM	122.4139	122.43	122.41	122.43	10559
1/12/2017	1:21 PM	122.41	122.41	122.39	122.41	35757
1/12/2017	1:22 PM	122.41	122.44	122.41	122.42	13624
1/12/2017	1:23 PM	122.38	122.415	122.38	122.41	28356
1/12/2017	1:24 PM	122.34	122.39	122.33	122.39	44380
1/12/2017	1:25 PM	122.351	122.36	122.3409	122.3409	5331
1/12/2017	1:26 PM	122.33	122.37	122.33	122.36	18260
1/12/2017	1:27 PM	122.34	122.355	122.3232	122.3359	23775
1/12/2017	1:28 PM	122.35	122.36	122.33	122.34	3246
1/12/2017	1:29 PM	122.34	122.35	122.32	122.34	6350
1/12/2017	1:30 PM	122.35	122.36	122.33	122.34	7162
1/12/2017	1:31 PM	122.36	122.38	122.351	122.36	16172
1/12/2017	1:32 PM	122.375	122.38	122.36	122.36	17120
1/12/2017	1:33 PM	122.38	122.38	122.37	122.3799	10472
1/12/2017	1:34 PM	122.35	122.39	122.35	122.381	14518
1/12/2017	1:35 PM	122.38	122.38	122.36	122.37	8714
1/12/2017	1:36 PM	122.37	122.39	122.37	122.38	20177
1/12/2017	1:37 PM	122.42	122.42	122.37	122.37	19214
1/12/2017	1:38 PM	122.45	122.45	122.415	122.429	28978
1/12/2017	1:39 PM	122.44	122.45	122.4201	122.45	25813
1/12/2017	1:40 PM	122.4213	122.47	122.42	122.44	106624
1/12/2017	1:41 PM	122.43	122.44	122.43	122.43	20450
1/12/2017	1:42 PM	122.44	122.45	122.425	122.44	14322
1/12/2017	1:43 PM	122.46	122.47	122.43	122.44	22160
1/12/2017	1:44 PM	122.49	122.49	122.46	122.47	19152
1/12/2017	1:45 PM	122.46	122.5093	122.45	122.49	26690
1/12/2017	1:46 PM	122.5	122.5	122.45	122.451	3745
1/12/2017	1:47 PM	122.48	122.54	122.48	122.509	93472
1/12/2017	1:48 PM	122.485	122.5	122.48	122.4816	16980
1/12/2017	1:49 PM	122.525	122.53	122.49	122.49	93805
1/12/2017	1:50 PM	122.57	122.575	122.521	122.53	177770
1/12/2017	1:51 PM	122.54	122.57	122.537	122.56	30259
1/12/2017	1:52 PM	122.55	122.56	122.5411	122.55	11781
1/12/2017	1:53 PM	122.54	122.56	122.53	122.5473	18734
1/12/2017	1:54 PM	122.51	122.5495	122.5	122.54	58590
1/12/2017	1:55 PM	122.5141	122.53	122.5	122.51	5601
1/12/2017	1:56 PM	122.53	122.545	122.5	122.51	46772
1/12/2017	1:57 PM	122.5352	122.54	122.52	122.53	3503
1/12/2017	1:58 PM	122.53	122.53	122.51	122.53	12591
1/12/2017	1:59 PM	122.51	122.539	122.51	122.539	17018
1/12/2017	2:00 PM	122.5	122.52	122.48	122.51	34737
1/12/2017	2:01 PM	122.475	122.52	122.47	122.5	29958
1/12/2017	2:02 PM	122.51	122.51	122.475	122.475	11724
1/12/2017	2:03 PM	122.52	122.5258	122.5	122.519	15797
1/12/2017	2:04 PM	122.49	122.52	122.49	122.52	8638
1/12/2017	2:05 PM	122.495	122.51	122.475	122.48	15888
1/12/2017	2:06 PM	122.49	122.5	122.48	122.495	20892
1/12/2017	2:07 PM	122.44	122.49	122.42	122.49	44656
1/12/2017	2:08 PM	122.44	122.45	122.41	122.43	52379
1/12/2017	2:09 PM	122.439	122.4459	122.4373	122.4441	4089
1/12/2017	2:10 PM	122.45	122.46	122.44	122.44	10114
1/12/2017	2:11 PM	122.455	122.4566	122.43	122.4435	11296
1/12/2017	2:12 PM	122.48	122.48	122.45	122.455	24774
1/12/2017	2:13 PM	122.48	122.481	122.47	122.48	14795
1/12/2017	2:14 PM	122.48	122.4886	122.47	122.475	9656
1/12/2017	2:15 PM	122.45	122.4885	122.4499	122.4885	7008
1/12/2017	2:16 PM	122.5	122.5	122.435	122.4407	31004
1/12/2017	2:17 PM	122.54	122.56	122.49	122.495	49051
1/12/2017	2:18 PM	122.505	122.55	122.505	122.55	17929
1/12/2017	2:19 PM	122.5	122.51	122.495	122.51	8712
1/12/2017	2:20 PM	122.5	122.5	122.47	122.5	43762
1/12/2017	2:21 PM	122.5	122.51	122.49	122.495	16225
1/12/2017	2:22 PM	122.51	122.51	122.49	122.495	4059
1/12/2017	2:23 PM	122.47	122.52	122.47	122.5165	57378
1/12/2017	2:24 PM	122.485	122.485	122.441	122.47	24747
1/12/2017	2:25 PM	122.46	122.49	122.4501	122.4851	8655
1/12/2017	2:26 PM	122.475	122.48	122.4699	122.4699	16638
1/12/2017	2:27 PM	122.49	122.495	122.484	122.49	10292
1/12/2017	2:28 PM	122.5	122.5	122.49	122.4965	10569
1/12/2017	2:29 PM	122.495	122.505	122.48	122.5	21050
1/12/2017	2:30 PM	122.5069	122.53	122.5	122.5	32875
1/12/2017	2:31 PM	122.53	122.539	122.49	122.5	23316
1/12/2017	2:32 PM	122.54	122.54	122.515	122.52	6760
1/12/2017	2:33 PM	122.61	122.62	122.5341	122.5361	235970
1/12/2017	2:34 PM	122.62	122.635	122.59	122.61	159466
1/12/2017	2:35 PM	122.6354	122.66	122.62	122.62	137395
1/12/2017	2:36 PM	122.63	122.6514	122.62	122.6334	86690
1/12/2017	2:37 PM	122.64	122.655	122.63	122.63	49224
1/12/2017	2:38 PM	122.615	122.64	122.61	122.63	27485
1/12/2017	2:39 PM	122.591	122.62	122.591	122.61	25134
1/12/2017	2:40 PM	122.6	122.609	122.59	122.59	13075
1/12/2017	2:41 PM	122.61	122.61	122.591	122.609	3919
1/12/2017	2:42 PM	122.5801	122.61	122.5801	122.6	6145
1/12/2017	2:43 PM	122.59	122.6	122.58	122.585	43681
1/12/2017	2:44 PM	122.59	122.595	122.57	122.595	42883
1/12/2017	2:45 PM	122.615	122.62	122.58	122.59	17645
1/12/2017	2:46 PM	122.63	122.63	122.613	122.62	21702
1/12/2017	2:47 PM	122.5858	122.63	122.5858	122.63	8242
1/12/2017	2:48 PM	122.59	122.6	122.575	122.581	18287
1/12/2017	2:49 PM	122.53	122.5884	122.53	122.5816	43889
1/12/2017	2:50 PM	122.53	122.53	122.49	122.525	32000
1/12/2017	2:51 PM	122.555	122.555	122.5284	122.5284	14202
1/12/2017	2:52 PM	122.55	122.5767	122.545	122.55	27727
1/12/2017	2:53 PM	122.57	122.57	122.55	122.565	13105
1/12/2017	2:54 PM	122.58	122.59	122.575	122.58	6435
1/12/2017	2:55 PM	122.56	122.595	122.555	122.585	14796
1/12/2017	2:56 PM	122.58	122.59	122.58	122.58	20678
1/12/2017	2:57 PM	122.6	122.61	122.585	122.585	7195
1/12/2017	2:58 PM	122.605	122.62	122.59	122.59	21916
1/12/2017	2:59 PM	122.61	122.615	122.6	122.605	7748
1/12/2017	3:00 PM	122.63	122.63	122.6	122.61	56196
1/12/2017	3:01 PM	122.61	122.64	122.6	122.63	37309
1/12/2017	3:02 PM	122.5741	122.61	122.5741	122.61	17745
1/12/2017	3:03 PM	122.56	122.58	122.55	122.579	19802
1/12/2017	3:04 PM	122.57	122.58	122.5502	122.57	18363
1/12/2017	3:05 PM	122.52	122.5799	122.51	122.57	40938
1/12/2017	3:06 PM	122.54	122.54	122.5101	122.52	12555
1/12/2017	3:07 PM	122.53	122.55	122.5101	122.54	20996
1/12/2017	3:08 PM	122.52	122.53	122.51	122.53	49521
1/12/2017	3:09 PM	122.53	122.53	122.51	122.51	16109
1/12/2017	3:10 PM	122.5139	122.529	122.5	122.525	37775
1/12/2017	3:11 PM	122.51	122.529	122.505	122.51	17407
1/12/2017	3:12 PM	122.52	122.525	122.5198	122.52	6700
1/12/2017	3:13 PM	122.54	122.55	122.52	122.52	15767
1/12/2017	3:14 PM	122.5669	122.5669	122.54	122.54	23508
1/12/2017	3:15 PM	122.54	122.565	122.531	122.56	39392
1/12/2017	3:16 PM	122.53	122.55	122.525	122.55	3950
1/12/2017	3:17 PM	122.56	122.56	122.52	122.525	8278
1/12/2017	3:18 PM	122.54	122.56	122.535	122.56	13103
1/12/2017	3:19 PM	122.53	122.54	122.525	122.54	4521
1/12/2017	3:20 PM	122.531	122.531	122.51	122.53	56412
1/12/2017	3:21 PM	122.555	122.57	122.5461	122.549	52589
1/12/2017	3:22 PM	122.579	122.58	122.56	122.57	12575
1/12/2017	3:23 PM	122.6	122.6	122.58	122.58	31568
1/12/2017	3:24 PM	122.57	122.6	122.57	122.6	14740
1/12/2017	3:25 PM	122.57	122.5899	122.57	122.58	9479
1/12/2017	3:26 PM	122.58	122.59	122.57	122.58	10532
1/12/2017	3:27 PM	122.57	122.59	122.56	122.59	4700
1/12/2017	3:28 PM	122.58	122.59	122.57	122.57	19469
1/12/2017	3:29 PM	122.56	122.59	122.56	122.585	31068
1/12/2017	3:30 PM	122.57	122.57	122.55	122.56	9913
1/12/2017	3:31 PM	122.64	122.65	122.575	122.58	62409
1/12/2017	3:32 PM	122.67	122.68	122.63	122.63	38163
1/12/2017	3:33 PM	122.66	122.675	122.65	122.675	10473
1/12/2017	3:34 PM	122.61	122.66	122.59	122.66	75417
1/12/2017	3:35 PM	122.625	122.635	122.605	122.61	16283
1/12/2017	3:36 PM	122.62	122.63	122.6	122.63	19838
1/12/2017	3:37 PM	122.62	122.64	122.62	122.62	15811
1/12/2017	3:38 PM	122.64	122.645	122.61	122.625	15968
1/12/2017	3:39 PM	122.67	122.68	122.631	122.64	35827
1/12/2017	3:40 PM	122.69	122.7	122.67	122.68	37153
1/12/2017	3:41 PM	122.68	122.715	122.673	122.7	28486
1/12/2017	3:42 PM	122.6566	122.68	122.635	122.67	28988
1/12/2017	3:43 PM	122.64	122.6699	122.64	122.65	13444
1/12/2017	3:44 PM	122.64	122.65	122.62	122.64	37028
1/12/2017	3:45 PM	122.6541	122.66	122.61	122.63	66426
1/12/2017	3:46 PM	122.65	122.665	122.6463	122.65	28486
1/12/2017	3:47 PM	122.675	122.675	122.64	122.655	30890
1/12/2017	3:48 PM	122.6766	122.685	122.665	122.68	26317
1/12/2017	3:49 PM	122.69	122.7	122.6638	122.6716	25330
1/12/2017	3:50 PM	122.72	122.72	122.69	122.7	32781
1/12/2017	3:51 PM	122.73	122.76	122.7142	122.7142	75856
1/12/2017	3:52 PM	122.7	122.72	122.68	122.72	36508
1/12/2017	3:53 PM	122.705	122.71	122.69	122.7	21931
1/12/2017	3:54 PM	122.69	122.72	122.68	122.7038	23587
1/12/2017	3:55 PM	122.69	122.695	122.66	122.685	92402
1/12/2017	3:56 PM	122.715	122.73	122.685	122.685	24605
1/12/2017	3:57 PM	122.71	122.73	122.71	122.715	34168
1/12/2017	3:58 PM	122.77	122.775	122.7	122.705	103308
1/12/2017	3:59 PM	122.79	122.79	122.76	122.77	116528
1/12/2017	4:00 PM	122.74	122.819	122.72	122.79	278430
1/13/2017	9:31 AM	122.89	122.92	122.81	122.81	130127
1/13/2017	9:32 AM	122.84	122.91	122.82	122.89	67989
1/13/2017	9:33 AM	122.88	122.89	122.82	122.84	68168
1/13/2017	9:34 AM	122.99	123.03	122.84	122.87	252118
1/13/2017	9:35 AM	123	123.01	122.93	123	74653
1/13/2017	9:36 AM	123.05	123.09	122.9989	123	219751
1/13/2017	9:37 AM	123.03	123.06	123.02	123.06	82866
1/13/2017	9:38 AM	123.055	123.07	123.01	123.04	40645
1/13/2017	9:39 AM	123.06	123.08	123.01	123.0573	44065
1/13/2017	9:40 AM	123.04	123.08	123	123.08	45981
1/13/2017	9:41 AM	123.08	123.13	123.04	123.04	131466
1/13/2017	9:42 AM	123.13	123.13	123.05	123.1	61694
1/13/2017	9:43 AM	123.11	123.1299	123.08	123.12	69166
1/13/2017	9:44 AM	123.09	123.14	123.09	123.13	68025
1/13/2017	9:45 AM	123.19	123.19	123.06	123.08	48603
1/13/2017	9:46 AM	123.205	123.28	123.14	123.18	175860
1/13/2017	9:47 AM	123.2065	123.2431	123.18	123.21	118032
1/13/2017	9:48 AM	123.1817	123.24	123.18	123.21	86163
1/13/2017	9:49 AM	123.18	123.1981	123.14	123.19	32318
1/13/2017	9:50 AM	123.22	123.22	123.16	123.16	43535
1/13/2017	9:51 AM	123.19	123.25	123.18	123.22	51708
1/13/2017	9:52 AM	123.185	123.21	123.176	123.2	67063
1/13/2017	9:53 AM	123.21	123.22	123.19	123.19	13120
1/13/2017	9:54 AM	123.25	123.2699	123.21	123.2118	35826
1/13/2017	9:55 AM	123.17	123.24	123.1665	123.24	107514
1/13/2017	9:56 AM	123.09	123.19	123.09	123.18	125227
1/13/2017	9:57 AM	123.08	123.14	123.08	123.09	49124
1/13/2017	9:58 AM	123.13	123.13	123.08	123.08	59148
1/13/2017	9:59 AM	123.1301	123.17	123.13	123.13	12118
1/13/2017	10:00 AM	123.15	123.15	123.12	123.13	20321
1/13/2017	10:01 AM	123.095	123.16	123.09	123.15	64227
1/13/2017	10:02 AM	123.11	123.13	123.03	123.09	57276
1/13/2017	10:03 AM	123.11	123.12	123.1	123.1	6893
1/13/2017	10:04 AM	123.11	123.15	123.11	123.12	15535
1/13/2017	10:05 AM	123.05	123.11	122.99	123.1	66927
1/13/2017	10:06 AM	123.04	123.0899	123.035	123.06	10335
1/13/2017	10:07 AM	123.06	123.07	123.02	123.03	69949
1/13/2017	10:08 AM	123.05	123.09	123.04	123.06	50466
1/13/2017	10:09 AM	123.08	123.09	123.06	123.06	9240
1/13/2017	10:10 AM	123.0862	123.121	123.08	123.085	19103
1/13/2017	10:11 AM	123.1631	123.1699	123.1	123.1001	12888
1/13/2017	10:12 AM	123.17	123.19	123.15	123.17	53091
1/13/2017	10:13 AM	123.203	123.2077	123.17	123.18	14337
1/13/2017	10:14 AM	123.1965	123.21	123.18	123.2	31042
1/13/2017	10:15 AM	123.18	123.229	123.16	123.21	32318
1/13/2017	10:16 AM	123.2	123.21	123.17	123.17	24080
1/13/2017	10:17 AM	123.22	123.23	123.21	123.21	11250
1/13/2017	10:18 AM	123.2046	123.23	123.2	123.22	11335
1/13/2017	10:19 AM	123.18	123.21	123.15	123.21	74020
1/13/2017	10:20 AM	123.15	123.18	123.13	123.18	27962
1/13/2017	10:21 AM	123.16	123.16	123.14	123.15	19781
1/13/2017	10:22 AM	123.18	123.186	123.16	123.18	8835
1/13/2017	10:23 AM	123.1265	123.18	123.11	123.18	23271
1/13/2017	10:24 AM	123.17	123.179	123.13	123.13	18939
1/13/2017	10:25 AM	123.16	123.19	123.15	123.17	20345
1/13/2017	10:26 AM	123.18	123.21	123.16	123.16	36141
1/13/2017	10:27 AM	123.18	123.2	123.18	123.19	5434
1/13/2017	10:28 AM	123.18	123.208	123.18	123.18	16436
1/13/2017	10:29 AM	123.22	123.23	123.1737	123.18	11020
1/13/2017	10:30 AM	123.19	123.225	123.17	123.225	16232
1/13/2017	10:31 AM	123.18	123.2062	123.18	123.19	9805
1/13/2017	10:32 AM	123.1873	123.2	123.175	123.18	23484
1/13/2017	10:33 AM	123.23	123.23	123.18	123.18	102074
1/13/2017	10:34 AM	123.22	123.23	123.22	123.225	5045
1/13/2017	10:35 AM	123.2159	123.23	123.21	123.23	9658
1/13/2017	10:36 AM	123.21	123.2369	123.21	123.22	16451
1/13/2017	10:37 AM	123.23	123.2305	123.2	123.2	12466
1/13/2017	10:38 AM	123.23	123.25	123.23	123.24	16192
1/13/2017	10:39 AM	123.21	123.24	123.21	123.23	17161
1/13/2017	10:40 AM	123.22	123.23	123.21	123.22	6768
1/13/2017	10:41 AM	123.23	123.23	123.21	123.2183	5904
1/13/2017	10:42 AM	123.17	123.231	123.145	123.23	9044
1/13/2017	10:43 AM	123.17	123.175	123.16	123.1665	10283
1/13/2017	10:44 AM	123.21	123.21	123.18	123.189	13112
1/13/2017	10:45 AM	123.2	123.215	123.2	123.21	4092
1/13/2017	10:46 AM	123.225	123.225	123.2	123.21	9659
1/13/2017	10:47 AM	123.2095	123.22	123.2095	123.22	13326
1/13/2017	10:48 AM	123.25	123.2507	123.21	123.21	9751
1/13/2017	10:49 AM	123.234	123.257	123.23	123.25	10852
1/13/2017	10:50 AM	123.23	123.25	123.2259	123.2335	37894
1/13/2017	10:51 AM	123.25	123.2559	123.23	123.23	5173
1/13/2017	10:52 AM	123.3	123.31	123.26	123.26	95255
1/13/2017	10:53 AM	123.28	123.31	123.28	123.31	26138
1/13/2017	10:54 AM	123.27	123.29	123.25	123.28	72910
1/13/2017	10:55 AM	123.2699	123.28	123.25	123.265	28514
1/13/2017	10:56 AM	123.27	123.27	123.24	123.27	21263
1/13/2017	10:57 AM	123.26	123.29	123.2599	123.275	20837
1/13/2017	10:58 AM	123.24	123.2599	123.23	123.2599	11283
1/13/2017	10:59 AM	123.23	123.24	123.22	123.23	15607
1/13/2017	11:00 AM	123.23	123.24	123.22	123.23	15596
1/13/2017	11:01 AM	123.25	123.26	123.23	123.24	17853
1/13/2017	11:02 AM	123.24	123.26	123.24	123.25	18087
1/13/2017	11:03 AM	123.25	123.27	123.24	123.24	30713
1/13/2017	11:04 AM	123.25	123.26	123.25	123.25	15613
1/13/2017	11:05 AM	123.22	123.255	123.21	123.25	60357
1/13/2017	11:06 AM	123.15	123.245	123.15	123.22	71589
1/13/2017	11:07 AM	123.12	123.1501	123.11	123.15	37718
1/13/2017	11:08 AM	123.1368	123.14	123.12	123.13	13995
1/13/2017	11:09 AM	123.17	123.17	123.1333	123.1333	13058
1/13/2017	11:10 AM	123.1707	123.1759	123.16	123.17	9647
1/13/2017	11:11 AM	123.18	123.18	123.165	123.175	4150
1/13/2017	11:12 AM	123.15	123.2	123.14	123.18	93008
1/13/2017	11:13 AM	123.14	123.16	123.14	123.15	68489
1/13/2017	11:14 AM	123.1401	123.16	123.13	123.15	15850
1/13/2017	11:15 AM	123.18	123.19	123.144	123.149	9474
1/13/2017	11:16 AM	123.17	123.19	123.17	123.18	5100
1/13/2017	11:17 AM	123.18	123.19	123.16	123.17	6337
1/13/2017	11:18 AM	123.19	123.2	123.18	123.186	17983
1/13/2017	11:19 AM	123.19	123.21	123.19	123.2	6005
1/13/2017	11:20 AM	123.19	123.2	123.18	123.2	5540
1/13/2017	11:21 AM	123.22	123.22	123.2	123.2	18546
1/13/2017	11:22 AM	123.22	123.23	123.211	123.211	27940
1/13/2017	11:23 AM	123.25	123.26	123.23	123.23	40885
1/13/2017	11:24 AM	123.25	123.28	123.24	123.255	66359
1/13/2017	11:25 AM	123.25	123.27	123.24	123.2535	9770
1/13/2017	11:26 AM	123.2699	123.27	123.25	123.2599	65519
1/13/2017	11:27 AM	123.26	123.276	123.2557	123.2651	14615
1/13/2017	11:28 AM	123.28	123.29	123.26	123.27	45801
1/13/2017	11:29 AM	123.29	123.29	123.26	123.2772	3132
1/13/2017	11:30 AM	123.29	123.31	123.28	123.295	38299
1/13/2017	11:31 AM	123.29	123.3	123.2891	123.3	27853
1/13/2017	11:32 AM	123.28	123.3018	123.27	123.29	60057
1/13/2017	11:33 AM	123.285	123.29	123.27	123.29	13869
1/13/2017	11:34 AM	123.28	123.28	123.26	123.28	5520
1/13/2017	11:35 AM	123.29	123.29	123.27	123.2701	27849
1/13/2017	11:36 AM	123.29	123.31	123.28	123.285	20180
1/13/2017	11:37 AM	123.295	123.3	123.285	123.29	16925
1/13/2017	11:38 AM	123.29	123.3	123.2838	123.29	17907
1/13/2017	11:39 AM	123.3033	123.31	123.2995	123.2995	13501
1/13/2017	11:40 AM	123.29	123.31	123.29	123.31	9905
1/13/2017	11:41 AM	123.3	123.3	123.28	123.28	7823
1/13/2017	11:42 AM	123.29	123.2966	123.26	123.29	20556
1/13/2017	11:43 AM	123.31	123.32	123.2935	123.2935	2878
1/13/2017	11:44 AM	123.32	123.33	123.3	123.32	34148
1/13/2017	11:45 AM	123.28	123.32	123.26	123.32	43276
1/13/2017	11:46 AM	123.28	123.28	123.27	123.28	11481
1/13/2017	11:47 AM	123.27	123.29	123.27	123.28	7420
1/13/2017	11:48 AM	123.27	123.275	123.255	123.2739	20012
1/13/2017	11:49 AM	123.278	123.278	123.26	123.27	6353
1/13/2017	11:50 AM	123.3	123.31	123.28	123.28	10618
1/13/2017	11:51 AM	123.31	123.32	123.2926	123.3	5273
1/13/2017	11:52 AM	123.3159	123.325	123.28	123.315	54596
1/13/2017	11:53 AM	123.3097	123.32	123.3	123.32	12040
1/13/2017	11:54 AM	123.317	123.34	123.31	123.31	25895
1/13/2017	11:55 AM	123.33	123.34	123.32	123.32	8109
1/13/2017	11:56 AM	123.32	123.33	123.32	123.33	8378
1/13/2017	11:57 AM	123.33	123.33	123.32	123.32	4998
1/13/2017	11:58 AM	123.35	123.37	123.34	123.34	41050
1/13/2017	11:59 AM	123.35	123.37	123.35	123.35	34096
1/13/2017	12:00 PM	123.35	123.3505	123.335	123.35	15925
1/13/2017	12:01 PM	123.36	123.36	123.34	123.35	61875
1/13/2017	12:02 PM	123.3485	123.36	123.3485	123.36	14717
1/13/2017	12:03 PM	123.32	123.35	123.32	123.3465	16101
1/13/2017	12:04 PM	123.33	123.34	123.321	123.325	8798
1/13/2017	12:05 PM	123.3401	123.35	123.33	123.33	5686
1/13/2017	12:06 PM	123.33	123.349	123.33	123.34	12982
1/13/2017	12:07 PM	123.31	123.335	123.31	123.335	36125
1/13/2017	12:08 PM	123.3	123.32	123.3	123.31	9110
1/13/2017	12:09 PM	123.3	123.31	123.2959	123.305	16122
1/13/2017	12:10 PM	123.29	123.291	123.2765	123.291	7544
1/13/2017	12:11 PM	123.27	123.3	123.27	123.2959	14506
1/13/2017	12:12 PM	123.2767	123.28	123.27	123.27	5064
1/13/2017	12:13 PM	123.27	123.27	123.26	123.27	29062
1/13/2017	12:14 PM	123.265	123.28	123.2565	123.275	7727
1/13/2017	12:15 PM	123.28	123.3	123.26	123.265	24815
1/13/2017	12:16 PM	123.26	123.29	123.2501	123.2801	14870
1/13/2017	12:17 PM	123.26	123.27	123.24	123.265	15205
1/13/2017	12:18 PM	123.21	123.27	123.2	123.25	59898
1/13/2017	12:19 PM	123.15	123.2071	123.1407	123.2	68826
1/13/2017	12:20 PM	123.21	123.22	123.159	123.16	177713
1/13/2017	12:21 PM	123.17	123.2	123.169	123.2	43879
1/13/2017	12:22 PM	123.14	123.18	123.14	123.18	45323
1/13/2017	12:23 PM	123.1797	123.19	123.15	123.15	46455
1/13/2017	12:24 PM	123.17	123.18	123.17	123.175	5600
1/13/2017	12:25 PM	123.1741	123.18	123.17	123.17	3797
1/13/2017	12:26 PM	123.15	123.17	123.15	123.17	21411
1/13/2017	12:27 PM	123.185	123.185	123.14	123.15	16324
1/13/2017	12:28 PM	123.15	123.18	123.15	123.18	33093
1/13/2017	12:29 PM	123.1199	123.14	123.11	123.14	39410
1/13/2017	12:30 PM	123.12	123.12	123.11	123.115	28859
1/13/2017	12:31 PM	123.13	123.13	123.1107	123.1107	11332
1/13/2017	12:32 PM	123.13	123.1359	123.12	123.1299	5596
1/13/2017	12:33 PM	123.14	123.1443	123.13	123.1399	4000
1/13/2017	12:34 PM	123.17	123.17	123.14	123.1465	19152
1/13/2017	12:35 PM	123.161	123.175	123.16	123.16	4837
1/13/2017	12:36 PM	123.18	123.18	123.17	123.17	2500
1/13/2017	12:37 PM	123.17	123.19	123.17	123.185	24362
1/13/2017	12:38 PM	123.19	123.19	123.165	123.165	29987
1/13/2017	12:39 PM	123.21	123.21	123.2	123.2	5475
1/13/2017	12:40 PM	123.19	123.2	123.19	123.2	28742
1/13/2017	12:41 PM	123.21	123.21	123.19	123.19	2445
1/13/2017	12:42 PM	123.21	123.215	123.2	123.2	2935
1/13/2017	12:43 PM	123.22	123.23	123.2	123.21	23017
1/13/2017	12:44 PM	123.2	123.21	123.19	123.21	6174
1/13/2017	12:45 PM	123.2	123.2	123.19	123.2	3747
1/13/2017	12:46 PM	123.19	123.2	123.19	123.19	12174
1/13/2017	12:47 PM	123.1951	123.1965	123.19	123.195	5755
1/13/2017	12:48 PM	123.21	123.21	123.1938	123.1938	4059
1/13/2017	12:49 PM	123.1901	123.2	123.19	123.2	12411
1/13/2017	12:50 PM	123.185	123.19	123.18	123.1899	2712
1/13/2017	12:51 PM	123.1961	123.1961	123.18	123.18	3673
1/13/2017	12:52 PM	123.2	123.2	123.19	123.19	1585
1/13/2017	12:53 PM	123.25	123.25	123.21	123.21	9011
1/13/2017	12:54 PM	123.24	123.25	123.23	123.24	6445
1/13/2017	12:55 PM	123.25	123.2575	123.25	123.25	1961
1/13/2017	12:56 PM	123.27	123.27	123.24	123.25	9954
1/13/2017	12:57 PM	123.2516	123.2733	123.25	123.2733	52959
1/13/2017	12:58 PM	123.25	123.26	123.25	123.25	12101
1/13/2017	12:59 PM	123.24	123.255	123.24	123.25	4779
1/13/2017	1:00 PM	123.26	123.26	123.24	123.24	3472
1/13/2017	1:01 PM	123.28	123.28	123.269	123.27	2600
1/13/2017	1:02 PM	123.29	123.29	123.275	123.275	12500
1/13/2017	1:03 PM	123.279	123.29	123.2748	123.29	6899
1/13/2017	1:04 PM	123.2784	123.2784	123.261	123.271	4094
1/13/2017	1:05 PM	123.3	123.31	123.2765	123.28	10533
1/13/2017	1:06 PM	123.289	123.3	123.2743	123.29	14908
1/13/2017	1:07 PM	123.2865	123.29	123.281	123.281	8535
1/13/2017	1:08 PM	123.259	123.28	123.259	123.28	8383
1/13/2017	1:09 PM	123.28	123.28	123.26	123.26	8519
1/13/2017	1:10 PM	123.26	123.28	123.26	123.28	4100
1/13/2017	1:11 PM	123.28	123.28	123.269	123.2699	25509
1/13/2017	1:12 PM	123.27	123.2739	123.26	123.27	20689
1/13/2017	1:13 PM	123.2665	123.2667	123.26	123.2667	400
1/13/2017	1:14 PM	123.2435	123.27	123.2365	123.27	42116
1/13/2017	1:15 PM	123.26	123.27	123.24	123.24	20086
1/13/2017	1:16 PM	123.27	123.27	123.26	123.26	2020
1/13/2017	1:17 PM	123.27	123.28	123.26	123.2636	4036
1/13/2017	1:18 PM	123.29	123.29	123.279	123.28	30262
1/13/2017	1:19 PM	123.2761	123.29	123.2761	123.285	3747
1/13/2017	1:20 PM	123.285	123.29	123.28	123.28	7567
1/13/2017	1:21 PM	123.29	123.29	123.28	123.2862	3364
1/13/2017	1:22 PM	123.28	123.309	123.28	123.29	18112
1/13/2017	1:23 PM	123.281	123.29	123.28	123.28	6584
1/13/2017	1:24 PM	123.29	123.29	123.28	123.28	400
1/13/2017	1:25 PM	123.27	123.29	123.27	123.285	6669
1/13/2017	1:26 PM	123.2741	123.28	123.27	123.275	1906
1/13/2017	1:27 PM	123.275	123.28	123.273	123.275	4665
1/13/2017	1:28 PM	123.28	123.29	123.27	123.27	900
1/13/2017	1:29 PM	123.28	123.29	123.28	123.28	3022
1/13/2017	1:30 PM	123.27	123.27	123.263	123.27	52598
1/13/2017	1:31 PM	123.26	123.2766	123.26	123.2766	2465
1/13/2017	1:32 PM	123.2734	123.285	123.265	123.265	11297
1/13/2017	1:33 PM	123.27	123.2765	123.27	123.27	1120
1/13/2017	1:34 PM	123.28	123.2811	123.27	123.27	2859
1/13/2017	1:35 PM	123.315	123.32	123.28	123.29	13731
1/13/2017	1:36 PM	123.305	123.32	123.305	123.31	2560
1/13/2017	1:37 PM	123.3	123.302	123.3	123.3	3706
1/13/2017	1:38 PM	123.3	123.3059	123.29	123.295	3575
1/13/2017	1:39 PM	123.2939	123.3	123.29	123.29	11725
1/13/2017	1:40 PM	123.29	123.2963	123.29	123.2963	800
1/13/2017	1:41 PM	123.28	123.29	123.28	123.29	6159
1/13/2017	1:42 PM	123.2783	123.28	123.27	123.28	7588
1/13/2017	1:43 PM	123.2741	123.28	123.2741	123.28	1079
1/13/2017	1:44 PM	123.27	123.28	123.27	123.2741	35435
1/13/2017	1:45 PM	123.28	123.28	123.26	123.27	4164
1/13/2017	1:46 PM	123.2692	123.27	123.26	123.27	3639
1/13/2017	1:47 PM	123.2468	123.26	123.23	123.26	67324
1/13/2017	1:48 PM	123.245	123.25	123.24	123.24	1600
1/13/2017	1:49 PM	123.245	123.245	123.2365	123.24	3052
1/13/2017	1:50 PM	123.255	123.265	123.25	123.25	3272
1/13/2017	1:51 PM	123.25	123.27	123.25	123.27	7108
1/13/2017	1:52 PM	123.24	123.255	123.24	123.255	15581
1/13/2017	1:53 PM	123.24	123.25	123.24	123.245	1130
1/13/2017	1:54 PM	123.24	123.2468	123.24	123.2451	2457
1/13/2017	1:55 PM	123.24	123.24	123.23	123.24	2900
1/13/2017	1:56 PM	123.23	123.24	123.23	123.235	3709
1/13/2017	1:57 PM	123.2399	123.24	123.23	123.23	5145
1/13/2017	1:58 PM	123.25	123.25	123.23	123.2369	3152
1/13/2017	1:59 PM	123.25	123.26	123.24	123.25	7318
1/13/2017	2:00 PM	123.24	123.26	123.24	123.25	4376
1/13/2017	2:01 PM	123.22	123.24	123.21	123.24	28599
1/13/2017	2:02 PM	123.23	123.2341	123.22	123.22	7961
1/13/2017	2:03 PM	123.26	123.26	123.225	123.23	20549
1/13/2017	2:04 PM	123.2647	123.27	123.26	123.265	10709
1/13/2017	2:05 PM	123.25	123.2759	123.25	123.27	62758
1/13/2017	2:06 PM	123.24	123.26	123.23	123.25	19822
1/13/2017	2:07 PM	123.26	123.26	123.24	123.24	15292
1/13/2017	2:08 PM	123.27	123.28	123.2647	123.2647	4830
1/13/2017	2:09 PM	123.265	123.28	123.26	123.27	32073
1/13/2017	2:10 PM	123.2197	123.27	123.21	123.262	53867
1/13/2017	2:11 PM	123.19	123.211	123.18	123.21	38447
1/13/2017	2:12 PM	123.21	123.22	123.1835	123.19	18010
1/13/2017	2:13 PM	123.18	123.21	123.17	123.21	26674
1/13/2017	2:14 PM	123.2	123.205	123.1739	123.18	10145
1/13/2017	2:15 PM	123.19	123.2	123.19	123.2	4854
1/13/2017	2:16 PM	123.16	123.1972	123.14	123.19	44947
1/13/2017	2:17 PM	123.17	123.18	123.15	123.16	23401
1/13/2017	2:18 PM	123.16	123.17	123.15	123.17	38795
1/13/2017	2:19 PM	123.19	123.2	123.1535	123.1535	23965
1/13/2017	2:20 PM	123.2	123.21	123.181	123.19	23862
1/13/2017	2:21 PM	123.2192	123.22	123.2047	123.2047	16975
1/13/2017	2:22 PM	123.2099	123.22	123.2	123.215	28875
1/13/2017	2:23 PM	123.175	123.2	123.175	123.2	15689
1/13/2017	2:24 PM	123.19	123.205	123.17	123.171	27483
1/13/2017	2:25 PM	123.195	123.205	123.19	123.19	31889
1/13/2017	2:26 PM	123.18	123.2	123.18	123.2	41538
1/13/2017	2:27 PM	123.165	123.18	123.155	123.1759	9480
1/13/2017	2:28 PM	123.13	123.16	123.1275	123.16	35900
1/13/2017	2:29 PM	123.091	123.125	123.08	123.12	62635
1/13/2017	2:30 PM	123.075	123.11	123.07	123.1	23662
1/13/2017	2:31 PM	123.08	123.09	123.07	123.08	31076
1/13/2017	2:32 PM	123.1299	123.13	123.09	123.09	67031
1/13/2017	2:33 PM	123.12	123.1258	123.12	123.12	3170
1/13/2017	2:34 PM	123.105	123.12	123.09	123.12	14002
1/13/2017	2:35 PM	123.12	123.13	123.1047	123.1061	8686
1/13/2017	2:36 PM	123.135	123.15	123.12	123.12	19282
1/13/2017	2:37 PM	123.14	123.14	123.13	123.135	10829
1/13/2017	2:38 PM	123.135	123.15	123.13	123.14	11926
1/13/2017	2:39 PM	123.1365	123.14	123.13	123.14	13964
1/13/2017	2:40 PM	123.14	123.155	123.13	123.13	9499
1/13/2017	2:41 PM	123.13	123.14	123.11	123.1365	15703
1/13/2017	2:42 PM	123.11	123.125	123.11	123.12	6507
1/13/2017	2:43 PM	123.1299	123.13	123.1	123.11	14761
1/13/2017	2:44 PM	123.17	123.171	123.13	123.13	20763
1/13/2017	2:45 PM	123.16	123.17	123.145	123.16	36447
1/13/2017	2:46 PM	123.14	123.15	123.1301	123.15	14301
1/13/2017	2:47 PM	123.15	123.15	123.1349	123.14	4248
1/13/2017	2:48 PM	123.1465	123.155	123.14	123.155	3011
1/13/2017	2:49 PM	123.15	123.16	123.14	123.14	4913
1/13/2017	2:50 PM	123.14	123.1465	123.14	123.14	12000
1/13/2017	2:51 PM	123.1	123.14	123.1	123.14	6006
1/13/2017	2:52 PM	123.11	123.1154	123.09	123.1	6167
1/13/2017	2:53 PM	123.16	123.17	123.1	123.1	28734
1/13/2017	2:54 PM	123.15	123.17	123.15	123.16	13227
1/13/2017	2:55 PM	123.15	123.1642	123.15	123.16	7360
1/13/2017	2:56 PM	123.16	123.16	123.145	123.155	1750
1/13/2017	2:57 PM	123.19	123.19	123.16	123.16	21417
1/13/2017	2:58 PM	123.185	123.19	123.18	123.1865	2177
1/13/2017	2:59 PM	123.22	123.24	123.1838	123.1838	43752
1/13/2017	3:00 PM	123.2165	123.22	123.201	123.21	6289
1/13/2017	3:01 PM	123.2	123.21	123.2	123.21	5656
1/13/2017	3:02 PM	123.19	123.2054	123.1849	123.2	23885
1/13/2017	3:03 PM	123.2053	123.2053	123.19	123.19	4784
1/13/2017	3:04 PM	123.2	123.22	123.2	123.2	5129
1/13/2017	3:05 PM	123.19	123.19	123.18	123.19	5306
1/13/2017	3:06 PM	123.18	123.195	123.18	123.19	7436
1/13/2017	3:07 PM	123.1949	123.2	123.175	123.18	12621
1/13/2017	3:08 PM	123.18	123.19	123.1742	123.19	4340
1/13/2017	3:09 PM	123.19	123.19	123.17	123.17	7632
1/13/2017	3:10 PM	123.17	123.19	123.17	123.1847	5212
1/13/2017	3:11 PM	123.1641	123.17	123.16	123.17	5928
1/13/2017	3:12 PM	123.1858	123.19	123.17	123.17	14828
1/13/2017	3:13 PM	123.19	123.19	123.18	123.189	1961
1/13/2017	3:14 PM	123.17	123.19	123.17	123.18	10551
1/13/2017	3:15 PM	123.1759	123.18	123.165	123.17	5259
1/13/2017	3:16 PM	123.18	123.18	123.17	123.1751	3300
1/13/2017	3:17 PM	123.1799	123.18	123.17	123.18	8995
1/13/2017	3:18 PM	123.195	123.195	123.165	123.17	30035
1/13/2017	3:19 PM	123.17	123.19	123.16	123.19	9079
1/13/2017	3:20 PM	123.18	123.1899	123.16	123.1665	23720
1/13/2017	3:21 PM	123.19	123.2	123.18	123.18	4077
1/13/2017	3:22 PM	123.19	123.2072	123.19	123.19	14293
1/13/2017	3:23 PM	123.1959	123.1959	123.185	123.19	20060
1/13/2017	3:24 PM	123.18	123.19	123.18	123.19	3200
1/13/2017	3:25 PM	123.18	123.19	123.175	123.18	28541
1/13/2017	3:26 PM	123.16	123.18	123.16	123.18	20465
1/13/2017	3:27 PM	123.16	123.18	123.16	123.16	16679
1/13/2017	3:28 PM	123.155	123.16	123.14	123.16	115618
1/13/2017	3:29 PM	123.1599	123.16	123.1412	123.145	9279
1/13/2017	3:30 PM	123.14	123.16	123.14	123.1517	29639
1/13/2017	3:31 PM	123.1388	123.15	123.135	123.14	10325
1/13/2017	3:32 PM	123.09	123.13	123.08	123.13	90166
1/13/2017	3:33 PM	123.1	123.1	123.08	123.09	24432
1/13/2017	3:34 PM	123.1	123.105	123.08	123.1	13464
1/13/2017	3:35 PM	123.1	123.1	123.085	123.091	43975
1/13/2017	3:36 PM	123.1	123.1199	123.09	123.095	74774
1/13/2017	3:37 PM	123.155	123.17	123.105	123.105	31685
1/13/2017	3:38 PM	123.16	123.17	123.15	123.155	21054
1/13/2017	3:39 PM	123.17	123.175	123.15	123.15	35154
1/13/2017	3:40 PM	123.16	123.1749	123.15	123.1749	8650
1/13/2017	3:41 PM	123.195	123.2	123.15	123.16	55428
1/13/2017	3:42 PM	123.209	123.21	123.19	123.19	27850
1/13/2017	3:43 PM	123.192	123.22	123.192	123.21	16524
1/13/2017	3:44 PM	123.19	123.21	123.1842	123.2	7593
1/13/2017	3:45 PM	123.191	123.2	123.181	123.19	21541
1/13/2017	3:46 PM	123.1985	123.2	123.19	123.2	107944
1/13/2017	3:47 PM	123.18	123.195	123.16	123.195	49356
1/13/2017	3:48 PM	123.2147	123.215	123.175	123.175	77124
1/13/2017	3:49 PM	123.195	123.22	123.195	123.22	96862
1/13/2017	3:50 PM	123.17	123.2	123.14	123.1964	140003
1/13/2017	3:51 PM	123.19	123.2	123.175	123.175	32114
1/13/2017	3:52 PM	123.17	123.19	123.16	123.185	33648
1/13/2017	3:53 PM	123.14	123.169	123.14	123.16	152313
1/13/2017	3:54 PM	123.135	123.155	123.12	123.15	85721
1/13/2017	3:55 PM	123.145	123.16	123.13	123.135	26968
1/13/2017	3:56 PM	123.14	123.16	123.13	123.15	91149
1/13/2017	3:57 PM	123.131	123.145	123.12	123.13	89264
1/13/2017	3:58 PM	123.14	123.145	123.12	123.13	118232
1/13/2017	3:59 PM	123.13	123.145	123.12	123.141	188629
1/13/2017	4:00 PM	123.16	123.18	123.1	123.13	622606
1/17/2017	9:31 AM	122.8313	122.8313	122.74	122.82	139464
1/17/2017	9:32 AM	122.815	122.87	122.79	122.837	39107
1/17/2017	9:33 AM	122.77	122.87	122.76	122.81	135332
1/17/2017	9:34 AM	122.81	122.83	122.71	122.77	103513
1/17/2017	9:35 AM	122.75	122.8237	122.74	122.82	53296
1/17/2017	9:36 AM	122.64	122.78	122.63	122.75	145834
1/17/2017	9:37 AM	122.64	122.68	122.6167	122.64	203644
1/17/2017	9:38 AM	122.6	122.64	122.58	122.64	162217
1/17/2017	9:39 AM	122.58	122.61	122.56	122.6	80768
1/17/2017	9:40 AM	122.56	122.58	122.51	122.57	133954
1/17/2017	9:41 AM	122.6	122.625	122.51	122.55	128278
1/17/2017	9:42 AM	122.585	122.62	122.56	122.58	93454
1/17/2017	9:43 AM	122.64	122.66	122.5739	122.583	129142
1/17/2017	9:44 AM	122.63	122.66	122.58	122.645	73228
1/17/2017	9:45 AM	122.5813	122.63	122.54	122.625	92668
1/17/2017	9:46 AM	122.48	122.57	122.48	122.565	118274
1/17/2017	9:47 AM	122.495	122.51	122.4342	122.47	96328
1/17/2017	9:48 AM	122.46	122.5	122.435	122.5	112956
1/17/2017	9:49 AM	122.5	122.5	122.445	122.46	65716
1/17/2017	9:50 AM	122.62	122.62	122.5	122.5	90628
1/17/2017	9:51 AM	122.59	122.64	122.565	122.62	85413
1/17/2017	9:52 AM	122.53	122.59	122.515	122.59	61754
1/17/2017	9:53 AM	122.5	122.53	122.45	122.5101	123030
1/17/2017	9:54 AM	122.63	122.63	122.5	122.5	62797
1/17/2017	9:55 AM	122.69	122.73	122.61	122.62	122312
1/17/2017	9:56 AM	122.7	122.72	122.68	122.69	152783
1/17/2017	9:57 AM	122.76	122.78	122.6805	122.71	35917
1/17/2017	9:58 AM	122.7073	122.75	122.701	122.75	157505
1/17/2017	9:59 AM	122.73	122.76	122.71	122.71	31772
1/17/2017	10:00 AM	122.59	122.7332	122.56	122.731	53871
1/17/2017	10:01 AM	122.7	122.7	122.58	122.58	40167
1/17/2017	10:02 AM	122.66	122.72	122.66	122.69	43041
1/17/2017	10:03 AM	122.63	122.67	122.6033	122.67	37942
1/17/2017	10:04 AM	122.602	122.65	122.59	122.64	75354
1/17/2017	10:05 AM	122.61	122.63	122.59	122.619	20837
1/17/2017	10:06 AM	122.565	122.61	122.54	122.6095	35293
1/17/2017	10:07 AM	122.66	122.66	122.5605	122.5645	55817
1/17/2017	10:08 AM	122.69	122.69	122.65	122.66	26190
1/17/2017	10:09 AM	122.825	122.86	122.69	122.69	204404
1/17/2017	10:10 AM	122.82	122.86	122.785	122.82	38465
1/17/2017	10:11 AM	122.83	122.8573	122.8075	122.83	31430
1/17/2017	10:12 AM	122.86	122.895	122.84	122.855	108605
1/17/2017	10:13 AM	122.835	122.8781	122.835	122.872	27587
1/17/2017	10:14 AM	122.84	122.84	122.81	122.8229	52622
1/17/2017	10:15 AM	122.8	122.87	122.79	122.85	47692
1/17/2017	10:16 AM	122.88	122.89	122.7679	122.81	35999
1/17/2017	10:17 AM	122.8946	122.92	122.871	122.871	24335
1/17/2017	10:18 AM	122.9	122.94	122.88	122.891	33222
1/17/2017	10:19 AM	122.87	122.93	122.86	122.905	98514
1/17/2017	10:20 AM	122.86	122.89	122.835	122.875	63961
1/17/2017	10:21 AM	122.87	122.91	122.86	122.87	24951
1/17/2017	10:22 AM	122.91	122.9399	122.88	122.88	6368
1/17/2017	10:23 AM	122.88	122.94	122.88	122.92	23878
1/17/2017	10:24 AM	122.91	122.92	122.87	122.88	11650
1/17/2017	10:25 AM	122.8531	122.91	122.85	122.91	22625
1/17/2017	10:26 AM	122.81	122.85	122.81	122.85	40024
1/17/2017	10:27 AM	122.83	122.849	122.8	122.815	23690
1/17/2017	10:28 AM	122.852	122.852	122.8	122.83	38942
1/17/2017	10:29 AM	122.77	122.86	122.75	122.86	86788
1/17/2017	10:30 AM	122.845	122.845	122.76	122.76	24171
1/17/2017	10:31 AM	122.84	122.8599	122.82	122.83	11659
1/17/2017	10:32 AM	122.85	122.85	122.805	122.8462	8341
1/17/2017	10:33 AM	122.79	122.871	122.79	122.85	9423
1/17/2017	10:34 AM	122.83	122.8599	122.7835	122.7835	11864
1/17/2017	10:35 AM	122.91	122.91	122.825	122.83	12674
1/17/2017	10:36 AM	122.94	122.95	122.88	122.909	64308
1/17/2017	10:37 AM	122.91	122.9495	122.91	122.94	20964
1/17/2017	10:38 AM	122.93	122.93	122.9	122.91	21672
1/17/2017	10:39 AM	122.91	122.96	122.9099	122.94	8301
1/17/2017	10:40 AM	122.9	122.91	122.885	122.9	12491
1/17/2017	10:41 AM	122.96	122.96	122.8905	122.8961	16334
1/17/2017	10:42 AM	122.95	122.98	122.925	122.96	20429
1/17/2017	10:43 AM	122.97	122.99	122.95	122.96	55337
1/17/2017	10:44 AM	122.9326	122.97	122.93	122.97	52024
1/17/2017	10:45 AM	122.945	122.95	122.91	122.93	48382
1/17/2017	10:46 AM	122.9775	122.9961	122.94	122.95	24433
1/17/2017	10:47 AM	122.99	123	122.98	122.98	9982
1/17/2017	10:48 AM	122.97	122.99	122.955	122.99	16745
1/17/2017	10:49 AM	122.89	122.97	122.89	122.97	16788
1/17/2017	10:50 AM	122.8938	122.919	122.889	122.89	11032
1/17/2017	10:51 AM	122.9066	122.92	122.89	122.89	5580
1/17/2017	10:52 AM	122.8801	122.909	122.87	122.9	6599
1/17/2017	10:53 AM	122.89	122.895	122.875	122.895	4507
1/17/2017	10:54 AM	122.905	122.91	122.8855	122.89	18120
1/17/2017	10:55 AM	122.9461	122.9461	122.9	122.91	21650
1/17/2017	10:56 AM	122.945	122.96	122.93	122.94	21163
1/17/2017	10:57 AM	122.95	122.95	122.92	122.9441	5091
1/17/2017	10:58 AM	122.935	122.95	122.93	122.942	4044
1/17/2017	10:59 AM	122.9801	122.989	122.94	122.94	25048
1/17/2017	11:00 AM	123.005	123.015	122.98	122.98	35156
1/17/2017	11:01 AM	123	123.01	122.98	123.0062	79291
1/17/2017	11:02 AM	123.02	123.03	123	123	10337
1/17/2017	11:03 AM	122.9665	123.029	122.95	123.02	103886
1/17/2017	11:04 AM	122.92	122.97	122.91	122.96	107276
1/17/2017	11:05 AM	122.96	122.968	122.93	122.93	10677
1/17/2017	11:06 AM	122.938	122.97	122.93	122.955	9328
1/17/2017	11:07 AM	122.909	122.93	122.8843	122.92	61233
1/17/2017	11:08 AM	122.89	122.925	122.89	122.9	15146
1/17/2017	11:09 AM	122.89	122.9	122.88	122.885	6328
1/17/2017	11:10 AM	122.8961	122.9	122.8819	122.8819	11177
1/17/2017	11:11 AM	122.92	122.93	122.88	122.891	24445
1/17/2017	11:12 AM	122.895	122.92	122.895	122.92	3730
1/17/2017	11:13 AM	122.86	122.92	122.86	122.91	99951
1/17/2017	11:14 AM	122.84	122.87	122.84	122.86	10029
1/17/2017	11:15 AM	122.8101	122.84	122.8001	122.84	39026
1/17/2017	11:16 AM	122.83	122.84	122.795	122.81	45930
1/17/2017	11:17 AM	122.85	122.8568	122.83	122.83	18085
1/17/2017	11:18 AM	122.77	122.84	122.765	122.84	34072
1/17/2017	11:19 AM	122.76	122.79	122.76	122.78	29317
1/17/2017	11:20 AM	122.78	122.78	122.7427	122.75	17851
1/17/2017	11:21 AM	122.77	122.79	122.77	122.78	6380
1/17/2017	11:22 AM	122.8	122.8	122.755	122.76	48347
1/17/2017	11:23 AM	122.82	122.8251	122.8	122.81	53899
1/17/2017	11:24 AM	122.82	122.83	122.8	122.83	13808
1/17/2017	11:25 AM	122.83	122.84	122.8201	122.821	50640
1/17/2017	11:26 AM	122.825	122.8399	122.793	122.83	20838
1/17/2017	11:27 AM	122.86	122.86	122.8399	122.8399	9025
1/17/2017	11:28 AM	122.861	122.88	122.855	122.86	4962
1/17/2017	11:29 AM	122.86	122.87	122.86	122.86	9623
1/17/2017	11:30 AM	122.8811	122.8811	122.851	122.851	9199
1/17/2017	11:31 AM	122.86	122.88	122.85	122.88	19018
1/17/2017	11:32 AM	122.81	122.85	122.81	122.85	25533
1/17/2017	11:33 AM	122.8295	122.83	122.8	122.8169	8340
1/17/2017	11:34 AM	122.82	122.84	122.82	122.835	8892
1/17/2017	11:35 AM	122.799	122.808	122.7833	122.808	12073
1/17/2017	11:36 AM	122.844	122.85	122.8	122.8	10050
1/17/2017	11:37 AM	122.84	122.844	122.831	122.84	5661
1/17/2017	11:38 AM	122.83	122.8494	122.82	122.8494	2940
1/17/2017	11:39 AM	122.85	122.85	122.83	122.83	13568
1/17/2017	11:40 AM	122.88	122.89	122.85	122.85	106936
1/17/2017	11:41 AM	122.89	122.9	122.875	122.879	8276
1/17/2017	11:42 AM	122.889	122.889	122.87	122.8834	6700
1/17/2017	11:43 AM	122.88	122.91	122.8601	122.889	20966
1/17/2017	11:44 AM	122.865	122.875	122.85	122.87	8948
1/17/2017	11:45 AM	122.85	122.86	122.85	122.86	3125
1/17/2017	11:46 AM	122.85	122.85	122.84	122.84	4888
1/17/2017	11:47 AM	122.89	122.9	122.86	122.86	8335
1/17/2017	11:48 AM	122.89	122.8981	122.89	122.89	4308
1/17/2017	11:49 AM	122.91	122.92	122.88	122.88	12091
1/17/2017	11:50 AM	122.9199	122.9199	122.9	122.9117	5065
1/17/2017	11:51 AM	122.92	122.9673	122.91	122.92	41623
1/17/2017	11:52 AM	122.935	122.936	122.92	122.92	8328
1/17/2017	11:53 AM	122.955	122.96	122.931	122.931	12432
1/17/2017	11:54 AM	122.955	122.9699	122.95	122.96	18365
1/17/2017	11:55 AM	122.94	122.9595	122.94	122.956	32464
1/17/2017	11:56 AM	122.965	122.985	122.935	122.94	9778
1/17/2017	11:57 AM	122.953	122.97	122.945	122.97	2350
1/17/2017	11:58 AM	122.955	122.97	122.95	122.9599	4792
1/17/2017	11:59 AM	122.97	122.98	122.96	122.9699	14469
1/17/2017	12:00 PM	122.95	122.9785	122.948	122.9758	5941
1/17/2017	12:01 PM	122.93	122.95	122.925	122.94	14663
1/17/2017	12:02 PM	122.914	122.9243	122.914	122.92	4202
1/17/2017	12:03 PM	122.925	122.93	122.9107	122.92	7243
1/17/2017	12:04 PM	122.935	122.94	122.92	122.92	3200
1/17/2017	12:05 PM	122.93	122.95	122.93	122.93	28649
1/17/2017	12:06 PM	122.945	122.95	122.915	122.935	34530
1/17/2017	12:07 PM	122.91	122.95	122.905	122.94	98532
1/17/2017	12:08 PM	122.92	122.93	122.91	122.91	7838
1/17/2017	12:09 PM	122.8627	122.91	122.86	122.91	42516
1/17/2017	12:10 PM	122.83	122.87	122.815	122.87	46022
1/17/2017	12:11 PM	122.8	122.835	122.8	122.83	22876
1/17/2017	12:12 PM	122.77	122.805	122.7475	122.805	38329
1/17/2017	12:13 PM	122.77	122.78	122.75	122.77	11205
1/17/2017	12:14 PM	122.7895	122.79	122.7738	122.7738	4462
1/17/2017	12:15 PM	122.79	122.79	122.786	122.786	1208
1/17/2017	12:16 PM	122.7737	122.798	122.77	122.79	16478
1/17/2017	12:17 PM	122.78	122.79	122.78	122.78	17703
1/17/2017	12:18 PM	122.785	122.792	122.78	122.78	2842
1/17/2017	12:19 PM	122.8	122.8	122.781	122.79	11909
1/17/2017	12:20 PM	122.7992	122.805	122.79	122.801	5208
1/17/2017	12:21 PM	122.785	122.79	122.775	122.79	6699
1/17/2017	12:22 PM	122.8	122.8299	122.79	122.79	20150
1/17/2017	12:23 PM	122.785	122.79	122.78	122.79	2747
1/17/2017	12:24 PM	122.76	122.7775	122.745	122.7775	14328
1/17/2017	12:25 PM	122.79	122.795	122.77	122.779	14622
1/17/2017	12:26 PM	122.79	122.79	122.76	122.77	10518
1/17/2017	12:27 PM	122.8119	122.8306	122.79	122.79	7871
1/17/2017	12:28 PM	122.83	122.83	122.8019	122.8119	12478
1/17/2017	12:29 PM	122.8	122.84	122.8	122.83	24513
1/17/2017	12:30 PM	122.83	122.83	122.805	122.8116	10209
1/17/2017	12:31 PM	122.84	122.855	122.82	122.84	8275
1/17/2017	12:32 PM	122.815	122.85	122.81	122.84	3075
1/17/2017	12:33 PM	122.84	122.8431	122.82	122.82	23383
1/17/2017	12:34 PM	122.85	122.85	122.815	122.83	14040
1/17/2017	12:35 PM	122.84	122.85	122.84	122.84	4139
1/17/2017	12:36 PM	122.845	122.85	122.83	122.84	9613
1/17/2017	12:37 PM	122.8378	122.845	122.835	122.845	3200
1/17/2017	12:38 PM	122.79	122.8375	122.79	122.835	26702
1/17/2017	12:39 PM	122.78	122.8039	122.77	122.8016	4328
1/17/2017	12:40 PM	122.78	122.8	122.77	122.771	33558
1/17/2017	12:41 PM	122.7999	122.8	122.775	122.78	26735
1/17/2017	12:42 PM	122.825	122.8257	122.795	122.8	7200
1/17/2017	12:43 PM	122.824	122.8274	122.81	122.82	2675
1/17/2017	12:44 PM	122.838	122.838	122.82	122.825	4033
1/17/2017	12:45 PM	122.81	122.83	122.8	122.83	10205
1/17/2017	12:46 PM	122.82	122.82	122.8	122.8	14655
1/17/2017	12:47 PM	122.7843	122.8201	122.7843	122.8201	13262
1/17/2017	12:48 PM	122.79	122.801	122.78	122.785	21779
1/17/2017	12:49 PM	122.839	122.839	122.8	122.8	3021
1/17/2017	12:50 PM	122.82	122.85	122.82	122.84	15355
1/17/2017	12:51 PM	122.83	122.83	122.81	122.82	6039
1/17/2017	12:52 PM	122.83	122.85	122.82	122.82	8305
1/17/2017	12:53 PM	122.82	122.85	122.82	122.8343	4323
1/17/2017	12:54 PM	122.84	122.84	122.81	122.81	8042
1/17/2017	12:55 PM	122.8	122.835	122.79	122.835	8779
1/17/2017	12:56 PM	122.8	122.81	122.8	122.8	2766
1/17/2017	12:57 PM	122.78	122.798	122.78	122.79	7273
1/17/2017	12:58 PM	122.7939	122.7939	122.7601	122.78	7997
1/17/2017	12:59 PM	122.8	122.8	122.79	122.8	13988
1/17/2017	1:00 PM	122.785	122.8	122.78	122.79	5969
1/17/2017	1:01 PM	122.79	122.8033	122.78	122.8	2753
1/17/2017	1:02 PM	122.795	122.8056	122.795	122.8	1378
1/17/2017	1:03 PM	122.81	122.81	122.791	122.8	3066
1/17/2017	1:04 PM	122.82	122.835	122.8147	122.82	8000
1/17/2017	1:05 PM	122.83	122.83	122.81	122.8199	3196
1/17/2017	1:06 PM	122.81	122.83	122.81	122.82	4593
1/17/2017	1:07 PM	122.8261	122.83	122.8032	122.815	3925
1/17/2017	1:08 PM	122.82	122.8399	122.82	122.83	4139
1/17/2017	1:09 PM	122.8005	122.82	122.8	122.8138	2726
1/17/2017	1:10 PM	122.82	122.82	122.805	122.805	2624
1/17/2017	1:11 PM	122.818	122.825	122.815	122.818	2728
1/17/2017	1:12 PM	122.8257	122.83	122.81	122.81	8049
1/17/2017	1:13 PM	122.86	122.87	122.829	122.83	22464
1/17/2017	1:14 PM	122.87	122.875	122.851	122.86	88034
1/17/2017	1:15 PM	122.89	122.89	122.87	122.871	68938
1/17/2017	1:16 PM	122.901	122.91	122.89	122.89	3650
1/17/2017	1:17 PM	122.9	122.92	122.89	122.91	15081
1/17/2017	1:18 PM	122.885	122.9	122.885	122.9	3676
1/17/2017	1:19 PM	122.8961	122.9	122.88	122.88	2253
1/17/2017	1:20 PM	122.93	122.93	122.899	122.899	4933
1/17/2017	1:21 PM	122.895	122.93	122.89	122.9289	44809
1/17/2017	1:22 PM	122.89	122.8985	122.875	122.89	15756
1/17/2017	1:23 PM	122.865	122.88	122.86	122.88	2520
1/17/2017	1:24 PM	122.84	122.865	122.825	122.865	13790
1/17/2017	1:25 PM	122.86	122.87	122.8308	122.84	3343
1/17/2017	1:26 PM	122.84	122.87	122.84	122.87	4113
1/17/2017	1:27 PM	122.84	122.85	122.83	122.84	2500
1/17/2017	1:28 PM	122.85	122.855	122.83	122.85	31760
1/17/2017	1:29 PM	122.85	122.87	122.85	122.85	3841
1/17/2017	1:30 PM	122.8651	122.8651	122.84	122.845	8205
1/17/2017	1:31 PM	122.8668	122.87	122.86	122.86	4394
1/17/2017	1:32 PM	122.835	122.87	122.835	122.865	16732
1/17/2017	1:33 PM	122.87	122.87	122.8346	122.8346	11908
1/17/2017	1:34 PM	122.86	122.8694	122.84	122.865	6830
1/17/2017	1:35 PM	122.8341	122.865	122.8341	122.865	3602
1/17/2017	1:36 PM	122.86	122.86	122.825	122.83	3417
1/17/2017	1:37 PM	122.865	122.865	122.85	122.85	3043
1/17/2017	1:38 PM	122.871	122.871	122.855	122.86	6687
1/17/2017	1:39 PM	122.88	122.889	122.87	122.87	6070
1/17/2017	1:40 PM	122.852	122.89	122.852	122.88	7101
1/17/2017	1:41 PM	122.852	122.86	122.845	122.8543	3563
1/17/2017	1:42 PM	122.855	122.87	122.8471	122.8559	5141
1/17/2017	1:43 PM	122.8628	122.865	122.85	122.865	2950
1/17/2017	1:44 PM	122.84	122.87	122.835	122.87	4326
1/17/2017	1:45 PM	122.838	122.845	122.83	122.832	65136
1/17/2017	1:46 PM	122.84	122.84	122.825	122.83	5554
1/17/2017	1:47 PM	122.85	122.85	122.841	122.85	2677
1/17/2017	1:48 PM	122.86	122.88	122.855	122.855	17381
1/17/2017	1:49 PM	122.86	122.87	122.855	122.86	7701
1/17/2017	1:50 PM	122.815	122.855	122.81	122.855	5090
1/17/2017	1:51 PM	122.82	122.82	122.79	122.8	7983
1/17/2017	1:52 PM	122.81	122.82	122.81	122.81	6384
1/17/2017	1:53 PM	122.8	122.82	122.79	122.82	20891
1/17/2017	1:54 PM	122.78	122.795	122.77	122.79	15798
1/17/2017	1:55 PM	122.76	122.78	122.755	122.78	21318
1/17/2017	1:56 PM	122.78	122.79	122.7401	122.75	75551
1/17/2017	1:57 PM	122.79	122.79	122.78	122.78	3610
1/17/2017	1:58 PM	122.82	122.82	122.79	122.7993	12600
1/17/2017	1:59 PM	122.83	122.835	122.81	122.815	13790
1/17/2017	2:00 PM	122.855	122.86	122.84	122.84	34097
1/17/2017	2:01 PM	122.83	122.87	122.83	122.8508	19689
1/17/2017	2:02 PM	122.86	122.86	122.84	122.84	13715
1/17/2017	2:03 PM	122.89	122.895	122.8526	122.854	6061
1/17/2017	2:04 PM	122.91	122.91	122.88	122.88	10922
1/17/2017	2:05 PM	122.885	122.91	122.88	122.91	9996
1/17/2017	2:06 PM	122.88	122.885	122.87	122.88	4244
1/17/2017	2:07 PM	122.88	122.88	122.855	122.87	8503
1/17/2017	2:08 PM	122.91	122.91	122.885	122.885	5166
1/17/2017	2:09 PM	122.95	122.955	122.911	122.915	17525
1/17/2017	2:10 PM	122.93	122.9499	122.9245	122.94	11007
1/17/2017	2:11 PM	122.91	122.9399	122.91	122.93	4716
1/17/2017	2:12 PM	122.875	122.92	122.872	122.92	16262
1/17/2017	2:13 PM	122.885	122.9034	122.88	122.885	7821
1/17/2017	2:14 PM	122.89	122.9	122.89	122.9	6662
1/17/2017	2:15 PM	122.87	122.88	122.86	122.88	6450
1/17/2017	2:16 PM	122.8301	122.86	122.83	122.8517	7921
1/17/2017	2:17 PM	122.84	122.84	122.815	122.84	27847
1/17/2017	2:18 PM	122.82	122.84	122.8108	122.84	14455
1/17/2017	2:19 PM	122.815	122.83	122.81	122.82	13112
1/17/2017	2:20 PM	122.7808	122.82	122.78	122.81	9422
1/17/2017	2:21 PM	122.715	122.78	122.69	122.78	125775
1/17/2017	2:22 PM	122.74	122.75	122.72	122.72	8769
1/17/2017	2:23 PM	122.74	122.741	122.7241	122.74	13214
1/17/2017	2:24 PM	122.7205	122.745	122.7205	122.735	20954
1/17/2017	2:25 PM	122.705	122.74	122.695	122.729	76221
1/17/2017	2:26 PM	122.6741	122.7	122.6505	122.7	32216
1/17/2017	2:27 PM	122.68	122.6895	122.66	122.67	26916
1/17/2017	2:28 PM	122.7	122.71	122.685	122.685	40885
1/17/2017	2:29 PM	122.67	122.6995	122.66	122.691	28370
1/17/2017	2:30 PM	122.68	122.695	122.66	122.67	21136
1/17/2017	2:31 PM	122.641	122.67	122.64	122.67	10338
1/17/2017	2:32 PM	122.69	122.695	122.63	122.64	65466
1/17/2017	2:33 PM	122.69	122.7	122.685	122.69	8040
1/17/2017	2:34 PM	122.7	122.7	122.6831	122.6831	5011
1/17/2017	2:35 PM	122.68	122.7056	122.675	122.7	10974
1/17/2017	2:36 PM	122.631	122.67	122.628	122.67	8234
1/17/2017	2:37 PM	122.59	122.64	122.58	122.639	56009
1/17/2017	2:38 PM	122.55	122.59	122.539	122.59	106320
1/17/2017	2:39 PM	122.585	122.595	122.53	122.545	93412
1/17/2017	2:40 PM	122.6047	122.6168	122.58	122.59	42609
1/17/2017	2:41 PM	122.565	122.605	122.55	122.605	21194
1/17/2017	2:42 PM	122.575	122.58	122.56	122.569	31073
1/17/2017	2:43 PM	122.6201	122.6201	122.579	122.58	29167
1/17/2017	2:44 PM	122.69	122.69	122.62	122.62	50596
1/17/2017	2:45 PM	122.7	122.715	122.69	122.69	27163
1/17/2017	2:46 PM	122.66	122.71	122.65	122.6999	21063
1/17/2017	2:47 PM	122.6544	122.66	122.645	122.66	5012
1/17/2017	2:48 PM	122.68	122.68	122.645	122.655	6482
1/17/2017	2:49 PM	122.69	122.705	122.69	122.69	9136
1/17/2017	2:50 PM	122.655	122.69	122.65	122.69	15043
1/17/2017	2:51 PM	122.63	122.678	122.63	122.6538	15970
1/17/2017	2:52 PM	122.64	122.65	122.625	122.63	12172
1/17/2017	2:53 PM	122.6	122.645	122.6	122.64	14641
1/17/2017	2:54 PM	122.615	122.62	122.57	122.59	56519
1/17/2017	2:55 PM	122.61	122.615	122.5942	122.61	8409
1/17/2017	2:56 PM	122.59	122.61	122.585	122.61	7928
1/17/2017	2:57 PM	122.61	122.64	122.58	122.59	51206
1/17/2017	2:58 PM	122.6165	122.62	122.605	122.61	8865
1/17/2017	2:59 PM	122.63	122.64	122.62	122.62	9612
1/17/2017	3:00 PM	122.6461	122.65	122.6123	122.63	22141
1/17/2017	3:01 PM	122.595	122.65	122.595	122.645	14358
1/17/2017	3:02 PM	122.595	122.62	122.595	122.6	21513
1/17/2017	3:03 PM	122.555	122.61	122.555	122.59	46304
1/17/2017	3:04 PM	122.5699	122.57	122.535	122.555	48731
1/17/2017	3:05 PM	122.59	122.6	122.55	122.57	49510
1/17/2017	3:06 PM	122.56	122.5801	122.56	122.58	19567
1/17/2017	3:07 PM	122.53	122.56	122.53	122.56	104256
1/17/2017	3:08 PM	122.55	122.57	122.535	122.535	87090
1/17/2017	3:09 PM	122.52	122.545	122.5005	122.54	78175
1/17/2017	3:10 PM	122.51	122.52	122.5	122.52	24096
1/17/2017	3:11 PM	122.555	122.555	122.501	122.51	26970
1/17/2017	3:12 PM	122.59	122.6	122.55	122.55	12025
1/17/2017	3:13 PM	122.6	122.6199	122.58	122.585	13008
1/17/2017	3:14 PM	122.64	122.65	122.6	122.6	65296
1/17/2017	3:15 PM	122.62	122.649	122.62	122.649	20591
1/17/2017	3:16 PM	122.6	122.63	122.6	122.6119	7940
1/17/2017	3:17 PM	122.63	122.635	122.59	122.6	19378
1/17/2017	3:18 PM	122.6306	122.64	122.615	122.625	31000
1/17/2017	3:19 PM	122.64	122.65	122.62	122.632	20222
1/17/2017	3:20 PM	122.62	122.6399	122.615	122.6399	47035
1/17/2017	3:21 PM	122.62	122.62	122.595	122.62	23967
1/17/2017	3:22 PM	122.61	122.64	122.61	122.62	8297
1/17/2017	3:23 PM	122.645	122.65	122.61	122.61	9609
1/17/2017	3:24 PM	122.605	122.65	122.605	122.65	21010
1/17/2017	3:25 PM	122.601	122.615	122.6	122.61	65272
1/17/2017	3:26 PM	122.625	122.63	122.59	122.601	28468
1/17/2017	3:27 PM	122.61	122.64	122.605	122.62	18380
1/17/2017	3:28 PM	122.591	122.63	122.5901	122.62	9997
1/17/2017	3:29 PM	122.5799	122.6	122.565	122.591	52141
1/17/2017	3:30 PM	122.585	122.585	122.5606	122.57	21569
1/17/2017	3:31 PM	122.59	122.595	122.5743	122.59	10098
1/17/2017	3:32 PM	122.63	122.64	122.59	122.59	11900
1/17/2017	3:33 PM	122.66	122.66	122.62	122.63	17737
1/17/2017	3:34 PM	122.69	122.69	122.67	122.67	40533
1/17/2017	3:35 PM	122.69	122.6959	122.67	122.69	46764
1/17/2017	3:36 PM	122.6855	122.7005	122.675	122.68	16832
1/17/2017	3:37 PM	122.68	122.7	122.66	122.68	31780
1/17/2017	3:38 PM	122.67	122.69	122.67	122.68	34732
1/17/2017	3:39 PM	122.675	122.7	122.66	122.68	54837
1/17/2017	3:40 PM	122.7	122.715	122.6705	122.675	17059
1/17/2017	3:41 PM	122.685	122.71	122.68	122.7	42399
1/17/2017	3:42 PM	122.7	122.7	122.68	122.685	6012
1/17/2017	3:43 PM	122.675	122.705	122.675	122.69	13484
1/17/2017	3:44 PM	122.68	122.68	122.66	122.68	19485
1/17/2017	3:45 PM	122.6985	122.7065	122.67	122.67	16340
1/17/2017	3:46 PM	122.695	122.7	122.6744	122.695	23350
1/17/2017	3:47 PM	122.68	122.7	122.68	122.69	18462
1/17/2017	3:48 PM	122.665	122.69	122.665	122.68	81199
1/17/2017	3:49 PM	122.685	122.685	122.65	122.67	28713
1/17/2017	3:50 PM	122.705	122.71	122.675	122.68	41411
1/17/2017	3:51 PM	122.725	122.745	122.7	122.705	60539
1/17/2017	3:52 PM	122.71	122.72	122.7011	122.72	91075
1/17/2017	3:53 PM	122.71	122.73	122.7	122.71	164041
1/17/2017	3:54 PM	122.73	122.7399	122.715	122.72	28300
1/17/2017	3:55 PM	122.75	122.76	122.72	122.725	34585
1/17/2017	3:56 PM	122.74	122.765	122.7318	122.755	38930
1/17/2017	3:57 PM	122.74	122.75	122.72	122.745	91899
1/17/2017	3:58 PM	122.77	122.78	122.735	122.739	73235
1/17/2017	3:59 PM	122.765	122.77	122.75	122.765	115639
1/17/2017	4:00 PM	122.78	122.82	122.76	122.765	673874
1/18/2017	9:31 AM	122.91	123	122.84	122.99	358383
1/18/2017	9:32 AM	122.93	122.95	122.9	122.9166	71204
1/18/2017	9:33 AM	122.91	122.94	122.8836	122.93	103290
1/18/2017	9:34 AM	122.86	122.92	122.84	122.91	239589
1/18/2017	9:35 AM	122.81	122.85	122.75	122.85	143470
1/18/2017	9:36 AM	122.78	122.8	122.74	122.8	168043
1/18/2017	9:37 AM	122.79	122.82	122.74	122.77	108091
1/18/2017	9:38 AM	122.85	122.858	122.76	122.78	71871
1/18/2017	9:39 AM	122.92	122.95	122.85	122.85	530921
1/18/2017	9:40 AM	122.95	122.98	122.9	122.91	98343
1/18/2017	9:41 AM	123.02	123.02	122.92	122.96	45886
1/18/2017	9:42 AM	122.98	123.04	122.97	123.01	129161
1/18/2017	9:43 AM	123.06	123.06	122.96	122.99	42382
1/18/2017	9:44 AM	123.1	123.1	123.02	123.06	99386
1/18/2017	9:45 AM	123.04	123.09	123.01	123.09	98979
1/18/2017	9:46 AM	122.96	123.05	122.94	123.05	58854
1/18/2017	9:47 AM	122.99	123	122.945	122.98	29148
1/18/2017	9:48 AM	123.02	123.0387	122.9527	122.9959	17717
1/18/2017	9:49 AM	123.03	123.06	123.0041	123.01	24734
1/18/2017	9:50 AM	123.01	123.05	122.99	123.0341	55235
1/18/2017	9:51 AM	122.96	123.0265	122.96	123.02	39013
1/18/2017	9:52 AM	122.9899	123	122.89	122.96	40876
1/18/2017	9:53 AM	123.03	123.03	122.99	122.99	12457
1/18/2017	9:54 AM	122.99	123.02	122.97	123.01	34803
1/18/2017	9:55 AM	122.97	123	122.96	122.9961	7620
1/18/2017	9:56 AM	122.96	123.01	122.95	122.97	18052
1/18/2017	9:57 AM	123	123.01	122.9568	122.9568	15609
1/18/2017	9:58 AM	123.05	123.05	122.99	123	14770
1/18/2017	9:59 AM	123.065	123.07	123.04	123.0408	32850
1/18/2017	10:00 AM	123.08	123.08	123.05	123.05	35864
1/18/2017	10:01 AM	123.06	123.08	123.04	123.08	21314
1/18/2017	10:02 AM	123.07	123.08	123.04	123.08	19766
1/18/2017	10:03 AM	123.12	123.12	123.07	123.09	22150
1/18/2017	10:04 AM	123.131	123.135	123.09	123.12	23293
1/18/2017	10:05 AM	123.12	123.15	123.12	123.14	44130
1/18/2017	10:06 AM	123.15	123.15	123.11	123.12	64617
1/18/2017	10:07 AM	123.11	123.16	123.1	123.145	17332
1/18/2017	10:08 AM	123.08	123.115	123.0661	123.11	40462
1/18/2017	10:09 AM	123.03	123.0965	123.01	123.0965	39523
1/18/2017	10:10 AM	123.02	123.04	123.016	123.02	21319
1/18/2017	10:11 AM	123.11	123.11	123.015	123.02	17550
1/18/2017	10:12 AM	123.05	123.1	123.04	123.1	17640
1/18/2017	10:13 AM	123.04	123.05	123.03	123.05	26795
1/18/2017	10:14 AM	123.1	123.12	123.03	123.03	20723
1/18/2017	10:15 AM	123.1	123.11	123.08	123.1088	20650
1/18/2017	10:16 AM	123.1	123.11	123.09	123.09	31758
1/18/2017	10:17 AM	123.08	123.1	123.07	123.1	37930
1/18/2017	10:18 AM	123.07	123.08	123.04	123.08	48950
1/18/2017	10:19 AM	123.09	123.1	123.06	123.07	31414
1/18/2017	10:20 AM	123.05	123.11	123.05	123.09	27339
1/18/2017	10:21 AM	123.06	123.07	123.04	123.05	31095
1/18/2017	10:22 AM	123.08	123.08	123.04	123.06	14402
1/18/2017	10:23 AM	123.1	123.12	123.07	123.08	14799
1/18/2017	10:24 AM	123.09	123.13	123.08	123.1	11944
1/18/2017	10:25 AM	123.08	123.11	123.06	123.0927	16907
1/18/2017	10:26 AM	122.969	123.08	122.96	123.08	61805
1/18/2017	10:27 AM	122.98	122.9968	122.97	122.97	12377
1/18/2017	10:28 AM	123	123.01	122.97	122.99	7996
1/18/2017	10:29 AM	122.96	123.01	122.9577	123.005	16668
1/18/2017	10:30 AM	122.975	123.01	122.97	122.97	19146
1/18/2017	10:31 AM	123	123	122.97	122.9764	9878
1/18/2017	10:32 AM	123.02	123.02	122.9817	122.9928	8412
1/18/2017	10:33 AM	123.07	123.09	123.01	123.02	14026
1/18/2017	10:34 AM	123.01	123.07	123.01	123.07	9678
1/18/2017	10:35 AM	123.03	123.04	123.004	123.01	2100
1/18/2017	10:36 AM	123.01	123.045	123	123.045	5002
1/18/2017	10:37 AM	123.03	123.04	123.01	123.03	32906
1/18/2017	10:38 AM	123	123.03	122.995	123.03	50545
1/18/2017	10:39 AM	123	123.01	122.99	123.01	13715
1/18/2017	10:40 AM	123.0062	123.02	122.9963	123	5565
1/18/2017	10:41 AM	122.9502	123.0099	122.95	123.0099	146904
1/18/2017	10:42 AM	122.95	122.985	122.95	122.96	21060
1/18/2017	10:43 AM	122.95	122.96	122.9466	122.95	10747
1/18/2017	10:44 AM	122.94	122.95	122.9227	122.95	10000
1/18/2017	10:45 AM	122.83	122.94	122.82	122.932	65645
1/18/2017	10:46 AM	122.83	122.85	122.79	122.82	187662
1/18/2017	10:47 AM	122.81	122.83	122.7921	122.829	59058
1/18/2017	10:48 AM	122.81	122.84	122.8025	122.8025	27016
1/18/2017	10:49 AM	122.8365	122.84	122.815	122.82	3369
1/18/2017	10:50 AM	122.861	122.862	122.83	122.83	24782
1/18/2017	10:51 AM	122.8327	122.86	122.81	122.86	5873
1/18/2017	10:52 AM	122.831	122.84	122.79	122.81	5100
1/18/2017	10:53 AM	122.8268	122.85	122.82	122.83	8936
1/18/2017	10:54 AM	122.82	122.84	122.8	122.82	6923
1/18/2017	10:55 AM	122.83	122.86	122.83	122.83	3846
1/18/2017	10:56 AM	122.825	122.8565	122.825	122.8339	21710
1/18/2017	10:57 AM	122.84	122.866	122.83	122.83	15475
1/18/2017	10:58 AM	122.89	122.89	122.85	122.85	18341
1/18/2017	10:59 AM	122.9758	122.9773	122.881	122.881	21437
1/18/2017	11:00 AM	122.94	122.98	122.9332	122.98	16015
1/18/2017	11:01 AM	122.98	122.98	122.94	122.94	23027
1/18/2017	11:02 AM	122.95	122.9759	122.94	122.97	46112
1/18/2017	11:03 AM	122.9459	122.95	122.93	122.95	8405
1/18/2017	11:04 AM	122.94	122.96	122.94	122.9469	22518
1/18/2017	11:05 AM	122.94	122.97	122.94	122.95	16219
1/18/2017	11:06 AM	122.96	122.98	122.94	122.95	6834
1/18/2017	11:07 AM	122.96	122.98	122.96	122.96	8551
1/18/2017	11:08 AM	122.94	122.9501	122.94	122.95	12942
1/18/2017	11:09 AM	122.9291	122.946	122.92	122.94	50517
1/18/2017	11:10 AM	122.94	122.94	122.93	122.93	22610
1/18/2017	11:11 AM	122.94	122.95	122.93	122.94	13050
1/18/2017	11:12 AM	122.94	122.95	122.91	122.95	23431
1/18/2017	11:13 AM	122.911	122.95	122.91	122.94	18082
1/18/2017	11:14 AM	122.9	122.92	122.9	122.92	4205
1/18/2017	11:15 AM	122.87	122.905	122.86	122.89	18974
1/18/2017	11:16 AM	122.8767	122.88	122.8694	122.87	20354
1/18/2017	11:17 AM	122.89	122.91	122.86	122.87	17910
1/18/2017	11:18 AM	122.8659	122.9	122.86	122.89	10964
1/18/2017	11:19 AM	122.86	122.87	122.86	122.87	4596
1/18/2017	11:20 AM	122.82	122.88	122.82	122.8699	10606
1/18/2017	11:21 AM	122.789	122.82	122.78	122.82	11638
1/18/2017	11:22 AM	122.8	122.83	122.78	122.78	49834
1/18/2017	11:23 AM	122.83	122.84	122.8	122.8	15009
1/18/2017	11:24 AM	122.87	122.88	122.83	122.83	11164
1/18/2017	11:25 AM	122.87	122.88	122.86	122.87	12443
1/18/2017	11:26 AM	122.89	122.89	122.87	122.87	3450
1/18/2017	11:27 AM	122.91	122.9235	122.89	122.89	32284
1/18/2017	11:28 AM	122.9064	122.92	122.9	122.92	4784
1/18/2017	11:29 AM	122.93	122.93	122.91	122.91	28517
1/18/2017	11:30 AM	122.9065	122.92	122.9	122.92	24808
1/18/2017	11:31 AM	122.9161	122.9268	122.91	122.91	16542
1/18/2017	11:32 AM	122.91	122.93	122.91	122.92	5600
1/18/2017	11:33 AM	122.93	122.94	122.915	122.92	12079
1/18/2017	11:34 AM	122.93	122.949	122.9237	122.94	9412
1/18/2017	11:35 AM	122.88	122.92	122.88	122.92	15238
1/18/2017	11:36 AM	122.87	122.8901	122.87	122.89	20896
1/18/2017	11:37 AM	122.8883	122.8883	122.86	122.87	25689
1/18/2017	11:38 AM	122.9	122.9	122.88	122.88	17464
1/18/2017	11:39 AM	122.86	122.9	122.86	122.895	22867
1/18/2017	11:40 AM	122.86	122.87	122.86	122.87	11637
1/18/2017	11:41 AM	122.9	122.9	122.87	122.87	11594
1/18/2017	11:42 AM	122.9	122.9	122.88	122.9	23479
1/18/2017	11:43 AM	122.9186	122.92	122.89	122.9	22105
1/18/2017	11:44 AM	122.9267	122.94	122.92	122.92	41857
1/18/2017	11:45 AM	122.92	122.9399	122.91	122.93	14424
1/18/2017	11:46 AM	122.915	122.93	122.91	122.92	14873
1/18/2017	11:47 AM	122.89	122.92	122.89	122.91	23257
1/18/2017	11:48 AM	122.891	122.9	122.885	122.8964	3640
1/18/2017	11:49 AM	122.88	122.8969	122.87	122.89	16035
1/18/2017	11:50 AM	122.89	122.9	122.87	122.87	26144
1/18/2017	11:51 AM	122.8301	122.89	122.83	122.89	10994
1/18/2017	11:52 AM	122.84	122.84	122.83	122.84	14772
1/18/2017	11:53 AM	122.8408	122.8469	122.83	122.8301	29494
1/18/2017	11:54 AM	122.85	122.87	122.84	122.85	31446
1/18/2017	11:55 AM	122.875	122.875	122.84	122.84	45513
1/18/2017	11:56 AM	122.8743	122.88	122.8699	122.875	9224
1/18/2017	11:57 AM	122.82	122.87	122.82	122.87	8020
1/18/2017	11:58 AM	122.8	122.82	122.79	122.82	8210
1/18/2017	11:59 AM	122.69	122.79	122.69	122.79	128357
1/18/2017	12:00 PM	122.7	122.72	122.66	122.6943	139114
1/18/2017	12:01 PM	122.71	122.716	122.695	122.7	5476
1/18/2017	12:02 PM	122.7	122.72	122.6953	122.71	8876
1/18/2017	12:03 PM	122.73	122.74	122.7	122.7	4178
1/18/2017	12:04 PM	122.76	122.76	122.725	122.73	16175
1/18/2017	12:05 PM	122.8063	122.82	122.76	122.76	46486
1/18/2017	12:06 PM	122.81	122.8165	122.79	122.8	14143
1/18/2017	12:07 PM	122.821	122.825	122.8	122.81	2430
1/18/2017	12:08 PM	122.81	122.819	122.8	122.819	5776
1/18/2017	12:09 PM	122.81	122.82	122.81	122.81	901
1/18/2017	12:10 PM	122.82	122.82	122.8	122.81	6743
1/18/2017	12:11 PM	122.83	122.83	122.81	122.82	10762
1/18/2017	12:12 PM	122.85	122.87	122.83	122.83	14176
1/18/2017	12:13 PM	122.86	122.87	122.86	122.86	1700
1/18/2017	12:14 PM	122.87	122.8747	122.841	122.86	5324
1/18/2017	12:15 PM	122.86	122.885	122.854	122.88	10986
1/18/2017	12:16 PM	122.84	122.865	122.84	122.86	23629
1/18/2017	12:17 PM	122.83	122.85	122.83	122.84	9568
1/18/2017	12:18 PM	122.82	122.8377	122.81	122.82	8479
1/18/2017	12:19 PM	122.83	122.83	122.81	122.82	5116
1/18/2017	12:20 PM	122.825	122.855	122.82	122.84	24588
1/18/2017	12:21 PM	122.832	122.832	122.82	122.82	1498
1/18/2017	12:22 PM	122.8178	122.825	122.79	122.825	9099
1/18/2017	12:23 PM	122.85	122.85	122.82	122.82	11663
1/18/2017	12:24 PM	122.87	122.87	122.85	122.85	3600
1/18/2017	12:25 PM	122.83	122.87	122.83	122.87	31503
1/18/2017	12:26 PM	122.82	122.83	122.81	122.83	7751
1/18/2017	12:27 PM	122.84	122.84	122.8	122.81	3005
1/18/2017	12:28 PM	122.81	122.84	122.8	122.84	7799
1/18/2017	12:29 PM	122.82	122.821	122.82	122.82	1930
1/18/2017	12:30 PM	122.8499	122.85	122.83	122.83	13709
1/18/2017	12:31 PM	122.85	122.86	122.835	122.835	4089
1/18/2017	12:32 PM	122.86	122.87	122.8587	122.86	2768
1/18/2017	12:33 PM	122.82	122.86	122.82	122.85	4678
1/18/2017	12:34 PM	122.8565	122.86	122.8294	122.8294	3658
1/18/2017	12:35 PM	122.86	122.86	122.85	122.8599	2641
1/18/2017	12:36 PM	122.85	122.86	122.85	122.86	878
1/18/2017	12:37 PM	122.8541	122.86	122.8399	122.84	4373
1/18/2017	12:38 PM	122.87	122.88	122.851	122.86	25019
1/18/2017	12:39 PM	122.8541	122.86	122.85	122.86	16610
1/18/2017	12:40 PM	122.8315	122.859	122.83	122.859	3627
1/18/2017	12:41 PM	122.84	122.84	122.82	122.8365	7816
1/18/2017	12:42 PM	122.8501	122.86	122.84	122.84	2092
1/18/2017	12:43 PM	122.8735	122.88	122.86	122.86	1129
1/18/2017	12:44 PM	122.86	122.88	122.8438	122.88	8331
1/18/2017	12:45 PM	122.8584	122.87	122.8584	122.86	1800
1/18/2017	12:46 PM	122.86	122.87	122.85	122.85	1908
1/18/2017	12:47 PM	122.88	122.91	122.87	122.87	8804
1/18/2017	12:48 PM	122.89	122.89	122.87	122.88	10088
1/18/2017	12:49 PM	122.8837	122.91	122.88	122.9	11472
1/18/2017	12:50 PM	122.85	122.88	122.85	122.88	11864
1/18/2017	12:51 PM	122.85	122.85	122.8467	122.85	1728
1/18/2017	12:52 PM	122.85	122.85	122.845	122.85	4487
1/18/2017	12:53 PM	122.79	122.84	122.79	122.84	4955
1/18/2017	12:54 PM	122.8	122.81	122.784	122.79	12061
1/18/2017	12:55 PM	122.79	122.8	122.7801	122.791	7619
1/18/2017	12:56 PM	122.77	122.79	122.76	122.79	22534
1/18/2017	12:57 PM	122.78	122.8	122.76	122.76	4375
1/18/2017	12:58 PM	122.76	122.77	122.75	122.77	4143
1/18/2017	12:59 PM	122.73	122.76	122.711	122.76	16662
1/18/2017	1:00 PM	122.7107	122.74	122.7107	122.735	4400
1/18/2017	1:01 PM	122.75	122.75	122.71	122.71	4718
1/18/2017	1:02 PM	122.7659	122.77	122.7599	122.76	2914
1/18/2017	1:03 PM	122.73	122.765	122.73	122.765	3541
1/18/2017	1:04 PM	122.78	122.78	122.73	122.73	14846
1/18/2017	1:05 PM	122.76	122.79	122.76	122.78	16490
1/18/2017	1:06 PM	122.78	122.78	122.75	122.76	4539
1/18/2017	1:07 PM	122.79	122.8	122.78	122.78	4801
1/18/2017	1:08 PM	122.8	122.805	122.78	122.79	24670
1/18/2017	1:09 PM	122.8	122.81	122.78	122.81	27687
1/18/2017	1:10 PM	122.82	122.88	122.7992	122.81	20728
1/18/2017	1:11 PM	122.81	122.82	122.79	122.82	12019
1/18/2017	1:12 PM	122.78	122.81	122.77	122.81	10015
1/18/2017	1:13 PM	122.8	122.8	122.77	122.78	7990
1/18/2017	1:14 PM	122.75	122.8	122.75	122.8	5062
1/18/2017	1:15 PM	122.76	122.76	122.75	122.76	8437
1/18/2017	1:16 PM	122.79	122.79	122.76	122.76	12659
1/18/2017	1:17 PM	122.78	122.79	122.76	122.789	6173
1/18/2017	1:18 PM	122.78	122.79	122.7799	122.78	11685
1/18/2017	1:19 PM	122.79	122.8	122.78	122.79	87920
1/18/2017	1:20 PM	122.75	122.79	122.75	122.79	14270
1/18/2017	1:21 PM	122.74	122.76	122.74	122.75	8710
1/18/2017	1:22 PM	122.75	122.75	122.71	122.73	21937
1/18/2017	1:23 PM	122.74	122.75	122.73	122.75	8687
1/18/2017	1:24 PM	122.72	122.744	122.72	122.74	2918
1/18/2017	1:25 PM	122.71	122.73	122.7	122.7241	19654
1/18/2017	1:26 PM	122.735	122.75	122.71	122.71	10705
1/18/2017	1:27 PM	122.75	122.75	122.729	122.73	8967
1/18/2017	1:28 PM	122.73	122.76	122.73	122.75	3234
1/18/2017	1:29 PM	122.75	122.76	122.73	122.73	18645
1/18/2017	1:30 PM	122.74	122.75	122.73	122.75	9437
1/18/2017	1:31 PM	122.765	122.7711	122.73	122.73	9490
1/18/2017	1:32 PM	122.77	122.78	122.77	122.77	7858
1/18/2017	1:33 PM	122.79	122.79	122.7685	122.78	23819
1/18/2017	1:34 PM	122.77	122.78	122.77	122.78	2845
1/18/2017	1:35 PM	122.76	122.78	122.76	122.77	16420
1/18/2017	1:36 PM	122.77	122.78	122.76	122.76	82561
1/18/2017	1:37 PM	122.78	122.785	122.7601	122.77	11602
1/18/2017	1:38 PM	122.7927	122.8	122.78	122.789	10308
1/18/2017	1:39 PM	122.8	122.815	122.79	122.79	11813
1/18/2017	1:40 PM	122.82	122.83	122.81	122.81	38402
1/18/2017	1:41 PM	122.84	122.851	122.82	122.82	18329
1/18/2017	1:42 PM	122.84	122.84	122.82	122.84	6710
1/18/2017	1:43 PM	122.81	122.82	122.81	122.82	3230
1/18/2017	1:44 PM	122.805	122.81	122.79	122.81	8524
1/18/2017	1:45 PM	122.815	122.82	122.8019	122.81	8994
1/18/2017	1:46 PM	122.81	122.815	122.8	122.81	11404
1/18/2017	1:47 PM	122.77	122.8	122.77	122.8	18169
1/18/2017	1:48 PM	122.78	122.79	122.78	122.78	4277
1/18/2017	1:49 PM	122.81	122.81	122.78	122.78	11402
1/18/2017	1:50 PM	122.79	122.81	122.79	122.81	4518
1/18/2017	1:51 PM	122.79	122.81	122.78	122.79	6636
1/18/2017	1:52 PM	122.7747	122.785	122.7747	122.78	7200
1/18/2017	1:53 PM	122.79	122.8	122.7735	122.78	17912
1/18/2017	1:54 PM	122.77	122.79	122.77	122.79	4601
1/18/2017	1:55 PM	122.8	122.8	122.77	122.78	14611
1/18/2017	1:56 PM	122.79	122.8	122.79	122.8	2450
1/18/2017	1:57 PM	122.82	122.82	122.7842	122.79	11661
1/18/2017	1:58 PM	122.81	122.82	122.81	122.815	17046
1/18/2017	1:59 PM	122.79	122.805	122.79	122.8	9291
1/18/2017	2:00 PM	122.7811	122.7899	122.77	122.7833	11645
1/18/2017	2:01 PM	122.81	122.8101	122.785	122.785	3060
1/18/2017	2:02 PM	122.835	122.84	122.82	122.82	9454
1/18/2017	2:03 PM	122.85	122.86	122.82	122.835	16158
1/18/2017	2:04 PM	122.8199	122.845	122.8199	122.845	2571
1/18/2017	2:05 PM	122.82	122.82	122.805	122.8165	1565
1/18/2017	2:06 PM	122.81	122.81	122.7976	122.81	2865
1/18/2017	2:07 PM	122.8593	122.86	122.8135	122.8135	13270
1/18/2017	2:08 PM	122.83	122.86	122.83	122.86	13751
1/18/2017	2:09 PM	122.84	122.86	122.8243	122.8243	10280
1/18/2017	2:10 PM	122.84	122.84	122.83	122.84	3718
1/18/2017	2:11 PM	122.81	122.849	122.8	122.84	3645
1/18/2017	2:12 PM	122.8	122.8134	122.8	122.8035	7323
1/18/2017	2:13 PM	122.8	122.815	122.7963	122.7963	6219
1/18/2017	2:14 PM	122.805	122.82	122.805	122.81	2142
1/18/2017	2:15 PM	122.82	122.82	122.81	122.8175	1767
1/18/2017	2:16 PM	122.7999	122.82	122.7935	122.82	6160
1/18/2017	2:17 PM	122.8299	122.85	122.81	122.81	5285
1/18/2017	2:18 PM	122.83	122.83	122.8033	122.825	6888
1/18/2017	2:19 PM	122.8576	122.86	122.8257	122.8257	55544
1/18/2017	2:20 PM	122.89	122.9	122.855	122.855	16532
1/18/2017	2:21 PM	122.895	122.9	122.89	122.89	4735
1/18/2017	2:22 PM	122.88	122.92	122.8733	122.9	21418
1/18/2017	2:23 PM	122.87	122.88	122.87	122.88	6098
1/18/2017	2:24 PM	122.861	122.88	122.85	122.8776	9878
1/18/2017	2:25 PM	122.8716	122.88	122.87	122.87	6716
1/18/2017	2:26 PM	122.87	122.8757	122.86	122.8757	5367
1/18/2017	2:27 PM	122.87	122.89	122.86	122.88	4908
1/18/2017	2:28 PM	122.8684	122.88	122.866	122.8668	5608
1/18/2017	2:29 PM	122.88	122.88	122.86	122.87	4719
1/18/2017	2:30 PM	122.87	122.88	122.86	122.8773	7592
1/18/2017	2:31 PM	122.84	122.8642	122.84	122.8642	10004
1/18/2017	2:32 PM	122.8458	122.87	122.8458	122.85	3784
1/18/2017	2:33 PM	122.84	122.85	122.83	122.85	9187
1/18/2017	2:34 PM	122.84	122.84	122.83	122.84	3110
1/18/2017	2:35 PM	122.829	122.8455	122.825	122.84	4048
1/18/2017	2:36 PM	122.8299	122.8299	122.81	122.821	6843
1/18/2017	2:37 PM	122.81	122.8351	122.81	122.83	12131
1/18/2017	2:38 PM	122.8084	122.82	122.805	122.8141	8586
1/18/2017	2:39 PM	122.83	122.83	122.81	122.81	9003
1/18/2017	2:40 PM	122.8382	122.84	122.815	122.82	8125
1/18/2017	2:41 PM	122.8372	122.84	122.835	122.84	1300
1/18/2017	2:42 PM	122.83	122.84	122.83	122.84	8706
1/18/2017	2:43 PM	122.821	122.83	122.82	122.8272	56443
1/18/2017	2:44 PM	122.82	122.825	122.81	122.82	12293
1/18/2017	2:45 PM	122.81	122.815	122.8	122.81	20310
1/18/2017	2:46 PM	122.81	122.81	122.8	122.81	13815
1/18/2017	2:47 PM	122.78	122.81	122.78	122.81	56787
1/18/2017	2:48 PM	122.79	122.795	122.78	122.7848	38625
1/18/2017	2:49 PM	122.79	122.81	122.79	122.79	30231
1/18/2017	2:50 PM	122.777	122.7967	122.76	122.79	16663
1/18/2017	2:51 PM	122.77	122.78	122.77	122.77	19557
1/18/2017	2:52 PM	122.8	122.8	122.77	122.77	13210
1/18/2017	2:53 PM	122.8	122.8	122.789	122.8	4004
1/18/2017	2:54 PM	122.795	122.81	122.7924	122.8	3900
1/18/2017	2:55 PM	122.84	122.84	122.8036	122.8036	9185
1/18/2017	2:56 PM	122.8564	122.86	122.8343	122.85	7745
1/18/2017	2:57 PM	122.86	122.86	122.84	122.86	12702
1/18/2017	2:58 PM	122.86	122.87	122.84	122.85	25053
1/18/2017	2:59 PM	122.87	122.87	122.85	122.8564	7620
1/18/2017	3:00 PM	122.87	122.88	122.86	122.865	17077
1/18/2017	3:01 PM	122.85	122.875	122.84	122.87	18899
1/18/2017	3:02 PM	122.83	122.86	122.83	122.85	6580
1/18/2017	3:03 PM	122.83	122.84	122.8248	122.83	8641
1/18/2017	3:04 PM	122.84	122.84	122.8201	122.83	8481
1/18/2017	3:05 PM	122.87	122.87	122.835	122.84	3827
1/18/2017	3:06 PM	122.86	122.87	122.8599	122.86	9030
1/18/2017	3:07 PM	122.87	122.88	122.86	122.87	22403
1/18/2017	3:08 PM	122.88	122.88	122.86	122.88	16496
1/18/2017	3:09 PM	122.86	122.87	122.85	122.87	18748
1/18/2017	3:10 PM	122.86	122.86	122.8569	122.86	1400
1/18/2017	3:11 PM	122.89	122.89	122.85	122.855	29827
1/18/2017	3:12 PM	122.9	122.9	122.89	122.89	9571
1/18/2017	3:13 PM	122.92	122.92	122.89	122.8925	22651
1/18/2017	3:14 PM	122.929	122.94	122.92	122.92	13530
1/18/2017	3:15 PM	122.91	122.92	122.89	122.92	28407
1/18/2017	3:16 PM	122.92	122.92	122.91	122.91	13410
1/18/2017	3:17 PM	122.915	122.94	122.915	122.92	56196
1/18/2017	3:18 PM	122.91	122.9166	122.9	122.9146	8751
1/18/2017	3:19 PM	122.92	122.93	122.91	122.91	19503
1/18/2017	3:20 PM	122.96	122.97	122.92	122.92	45741
1/18/2017	3:21 PM	122.9492	122.98	122.945	122.97	26821
1/18/2017	3:22 PM	122.93	122.95	122.93	122.94	10690
1/18/2017	3:23 PM	122.94	122.94	122.924	122.94	11989
1/18/2017	3:24 PM	122.97	122.98	122.95	122.95	14977
1/18/2017	3:25 PM	122.945	122.97	122.945	122.966	63613
1/18/2017	3:26 PM	122.91	122.94	122.91	122.94	54480
1/18/2017	3:27 PM	122.93	122.93	122.9	122.92	12956
1/18/2017	3:28 PM	122.91	122.93	122.91	122.9259	15054
1/18/2017	3:29 PM	122.91	122.911	122.891	122.91	23951
1/18/2017	3:30 PM	122.93	122.93	122.91	122.91	12917
1/18/2017	3:31 PM	122.94	122.9468	122.925	122.93	14953
1/18/2017	3:32 PM	122.9161	122.9464	122.9161	122.93	7257
1/18/2017	3:33 PM	122.9	122.92	122.9	122.91	23681
1/18/2017	3:34 PM	122.91	122.91	122.9	122.9	6467
1/18/2017	3:35 PM	122.9	122.94	122.9	122.91	15663
1/18/2017	3:36 PM	122.92	122.93	122.9	122.9	12170
1/18/2017	3:37 PM	122.955	122.96	122.92	122.92	27829
1/18/2017	3:38 PM	122.96	122.99	122.95	122.96	57493
1/18/2017	3:39 PM	122.9753	122.98	122.95	122.96	22176
1/18/2017	3:40 PM	122.964	122.98	122.96	122.98	4245
1/18/2017	3:41 PM	122.95	122.98	122.95	122.97	31615
1/18/2017	3:42 PM	122.99	122.99	122.955	122.955	100950
1/18/2017	3:43 PM	122.97	123.02	122.97	122.98	88803
1/18/2017	3:44 PM	122.96	122.9799	122.95	122.9781	37666
1/18/2017	3:45 PM	122.975	122.98	122.96	122.97	11319
1/18/2017	3:46 PM	123	123.01	122.975	122.975	24717
1/18/2017	3:47 PM	123.02	123.02	123	123.005	39086
1/18/2017	3:48 PM	123.01	123.02	123	123.01	49966
1/18/2017	3:49 PM	122.99	123.01	122.99	123.01	61243
1/18/2017	3:50 PM	123.01	123.02	122.98	122.9999	45437
1/18/2017	3:51 PM	123.03	123.05	123.01	123.02	146604
1/18/2017	3:52 PM	123.03	123.0363	123.01	123.032	26126
1/18/2017	3:53 PM	123.03	123.04	123.01	123.0333	66652
1/18/2017	3:54 PM	123.04	123.06	123.02	123.03	41819
1/18/2017	3:55 PM	123.04	123.07	123.03	123.05	50079
1/18/2017	3:56 PM	123.06	123.06	123.04	123.05	51606
1/18/2017	3:57 PM	123.065	123.07	123.05	123.0575	37455
1/18/2017	3:58 PM	123.05	123.07	123.05	123.07	39489
1/18/2017	3:59 PM	123.0989	123.1	123.05	123.05	249364
1/18/2017	4:00 PM	123.04	123.1	123.03	123.1	365521
1/19/2017	9:31 AM	123.27	123.28	123.19	123.19	175356
1/19/2017	9:32 AM	123.22	123.2771	123.1995	123.2771	34744
1/19/2017	9:33 AM	123.26	123.28	123.2116	123.2116	24750
1/19/2017	9:34 AM	123.3	123.31	123.25	123.27	113708
1/19/2017	9:35 AM	123.34	123.35	123.27	123.29	96522
1/19/2017	9:36 AM	123.42	123.45	123.33	123.35	122900
1/19/2017	9:37 AM	123.39	123.44	123.38	123.419	50159
1/19/2017	9:38 AM	123.39	123.43	123.37	123.3988	136154
1/19/2017	9:39 AM	123.43	123.44	123.388	123.39	65340
1/19/2017	9:40 AM	123.42	123.45	123.4105	123.43	157557
1/19/2017	9:41 AM	123.51	123.52	123.421	123.421	58643
1/19/2017	9:42 AM	123.41	123.51	123.41	123.51	64851
1/19/2017	9:43 AM	123.4641	123.4641	123.39	123.41	60393
1/19/2017	9:44 AM	123.46	123.47	123.44	123.4432	23517
1/19/2017	9:45 AM	123.48	123.51	123.45	123.46	77089
1/19/2017	9:46 AM	123.46	123.48	123.45	123.47	45998
1/19/2017	9:47 AM	123.46	123.47	123.43	123.465	74940
1/19/2017	9:48 AM	123.501	123.54	123.45	123.46	64723
1/19/2017	9:49 AM	123.5	123.55	123.5	123.5	34456
1/19/2017	9:50 AM	123.48	123.52	123.44	123.51	61979
1/19/2017	9:51 AM	123.5	123.53	123.48	123.48	24274
1/19/2017	9:52 AM	123.5499	123.55	123.5	123.5	31731
1/19/2017	9:53 AM	123.5675	123.59	123.531	123.545	61408
1/19/2017	9:54 AM	123.52	123.561	123.5	123.561	93777
1/19/2017	9:55 AM	123.5341	123.55	123.5	123.515	84967
1/19/2017	9:56 AM	123.52	123.57	123.51	123.546	48773
1/19/2017	9:57 AM	123.59	123.6	123.53	123.53	67328
1/19/2017	9:58 AM	123.61	123.62	123.57	123.59	68642
1/19/2017	9:59 AM	123.615	123.62	123.59	123.61	35574
1/19/2017	10:00 AM	123.6153	123.65	123.6153	123.62	42880
1/19/2017	10:01 AM	123.5601	123.619	123.5601	123.6138	47444
1/19/2017	10:02 AM	123.55	123.57	123.53	123.56	34262
1/19/2017	10:03 AM	123.515	123.55	123.515	123.55	30729
1/19/2017	10:04 AM	123.55	123.555	123.51	123.5118	26890
1/19/2017	10:05 AM	123.52	123.58	123.52	123.55	62158
1/19/2017	10:06 AM	123.52	123.55	123.5	123.52	26551
1/19/2017	10:07 AM	123.48	123.53	123.48	123.52	16898
1/19/2017	10:08 AM	123.45	123.48	123.445	123.48	63309
1/19/2017	10:09 AM	123.4	123.46	123.36	123.46	50144
1/19/2017	10:10 AM	123.35	123.41	123.35	123.4	21878
1/19/2017	10:11 AM	123.339	123.37	123.32	123.34	30340
1/19/2017	10:12 AM	123.3868	123.3868	123.33	123.33	23248
1/19/2017	10:13 AM	123.39	123.4	123.37	123.38	31802
1/19/2017	10:14 AM	123.405	123.405	123.37	123.39	14249
1/19/2017	10:15 AM	123.41	123.41	123.4	123.4	9322
1/19/2017	10:16 AM	123.36	123.4042	123.36	123.4	20662
1/19/2017	10:17 AM	123.22	123.35	123.18	123.35	192469
1/19/2017	10:18 AM	123.26	123.26	123.2121	123.22	45365
1/19/2017	10:19 AM	123.22	123.2658	123.21	123.259	23305
1/19/2017	10:20 AM	123.23	123.23	123.2	123.21	28155
1/19/2017	10:21 AM	123.23	123.25	123.22	123.225	22441
1/19/2017	10:22 AM	123.23	123.23	123.21	123.23	38886
1/19/2017	10:23 AM	123.22	123.23	123.2142	123.23	13605
1/19/2017	10:24 AM	123.19	123.22	123.19	123.21	24893
1/19/2017	10:25 AM	123.2	123.2	123.15	123.2	29883
1/19/2017	10:26 AM	123.19	123.2	123.14	123.2	27543
1/19/2017	10:27 AM	123.21	123.21	123.17	123.19	56039
1/19/2017	10:28 AM	123.25	123.26	123.21	123.21	29755
1/19/2017	10:29 AM	123.22	123.25	123.22	123.25	39963
1/19/2017	10:30 AM	123.2127	123.231	123.21	123.229	119303
1/19/2017	10:31 AM	123.21	123.24	123.21	123.2177	14849
1/19/2017	10:32 AM	123.18	123.215	123.18	123.2	14236
1/19/2017	10:33 AM	123.1907	123.21	123.19	123.19	15026
1/19/2017	10:34 AM	123.17	123.21	123.165	123.2	11773
1/19/2017	10:35 AM	123.12	123.16	123.11	123.16	47934
1/19/2017	10:36 AM	123.12	123.14	123.12	123.12	35517
1/19/2017	10:37 AM	123.1535	123.1535	123.11	123.129	8434
1/19/2017	10:38 AM	123.1458	123.15	123.14	123.15	6906
1/19/2017	10:39 AM	123.13	123.16	123.12	123.15	10050
1/19/2017	10:40 AM	123.145	123.16	123.135	123.14	13261
1/19/2017	10:41 AM	123.15	123.15	123.121	123.14	29556
1/19/2017	10:42 AM	123.13	123.16	123.13	123.158	1864
1/19/2017	10:43 AM	123.16	123.18	123.13	123.13	10771
1/19/2017	10:44 AM	123.18	123.19	123.1699	123.17	6800
1/19/2017	10:45 AM	123.1833	123.19	123.17	123.189	5560
1/19/2017	10:46 AM	123.15	123.1999	123.1458	123.19	77415
1/19/2017	10:47 AM	123.16	123.16	123.14	123.15	9152
1/19/2017	10:48 AM	123.115	123.18	123.115	123.16	60810
1/19/2017	10:49 AM	123.14	123.14	123.12	123.12	30141
1/19/2017	10:50 AM	123.17	123.17	123.149	123.15	30810
1/19/2017	10:51 AM	123.163	123.19	123.15	123.18	10678
1/19/2017	10:52 AM	123.16	123.17	123.15	123.16	3900
1/19/2017	10:53 AM	123.1764	123.1764	123.1501	123.16	7073
1/19/2017	10:54 AM	123.105	123.17	123.1	123.17	33429
1/19/2017	10:55 AM	123.12	123.14	123.1	123.11	17668
1/19/2017	10:56 AM	123.08	123.13	123.07	123.12	116565
1/19/2017	10:57 AM	123.089	123.12	123.07	123.08	24929
1/19/2017	10:58 AM	123.11	123.12	123.0835	123.0835	27621
1/19/2017	10:59 AM	123.12	123.12	123.09	123.1	6007
1/19/2017	11:00 AM	123.1	123.15	123.09	123.12	38345
1/19/2017	11:01 AM	123.12	123.1299	123.08	123.1	36464
1/19/2017	11:02 AM	123.12	123.16	123.12	123.1261	14977
1/19/2017	11:03 AM	123.12	123.14	123.1168	123.1275	19528
1/19/2017	11:04 AM	123.08	123.12	123.07	123.12	26259
1/19/2017	11:05 AM	122.98	123.102	122.96	123.09	56125
1/19/2017	11:06 AM	123.02	123.03	122.98	122.98	129792
1/19/2017	11:07 AM	123.01	123.03	123	123.0263	25467
1/19/2017	11:08 AM	123.03	123.04	123.009	123.009	37005
1/19/2017	11:09 AM	123.04	123.05	123.01	123.03	22590
1/19/2017	11:10 AM	123.03	123.07	123.025	123.05	51217
1/19/2017	11:11 AM	123.03	123.06	123.02	123.0301	21060
1/19/2017	11:12 AM	123.04	123.0701	123.03	123.03	15324
1/19/2017	11:13 AM	123.03	123.05	123	123.0353	15829
1/19/2017	11:14 AM	123.07	123.0772	123.02	123.03	26091
1/19/2017	11:15 AM	123.06	123.08	123.05	123.08	44220
1/19/2017	11:16 AM	123.1	123.11	123.06	123.06	30313
1/19/2017	11:17 AM	123.09	123.1058	123.08	123.1058	7999
1/19/2017	11:18 AM	123.1295	123.14	123.089	123.09	10393
1/19/2017	11:19 AM	123.135	123.14	123.12	123.13	32427
1/19/2017	11:20 AM	123.175	123.175	123.14	123.14	12508
1/19/2017	11:21 AM	123.18	123.19	123.16	123.17	48265
1/19/2017	11:22 AM	123.19	123.1981	123.17	123.18	21709
1/19/2017	11:23 AM	123.22	123.23	123.1899	123.19	47795
1/19/2017	11:24 AM	123.21	123.23	123.2	123.22	12337
1/19/2017	11:25 AM	123.21	123.23	123.21	123.218	8952
1/19/2017	11:26 AM	123.219	123.23	123.209	123.21	8051
1/19/2017	11:27 AM	123.242	123.25	123.22	123.22	9511
1/19/2017	11:28 AM	123.24	123.26	123.23	123.25	9860
1/19/2017	11:29 AM	123.26	123.26	123.23	123.24	7153
1/19/2017	11:30 AM	123.25	123.27	123.2401	123.26	12613
1/19/2017	11:31 AM	123.245	123.269	123.24	123.25	18654
1/19/2017	11:32 AM	123.25	123.26	123.24	123.2427	10713
1/19/2017	11:33 AM	123.23	123.26	123.23	123.2527	11386
1/19/2017	11:34 AM	123.245	123.25	123.23	123.23	7220
1/19/2017	11:35 AM	123.2583	123.2583	123.239	123.24	9636
1/19/2017	11:36 AM	123.23	123.259	123.23	123.25	21479
1/19/2017	11:37 AM	123.25	123.259	123.23	123.23	21208
1/19/2017	11:38 AM	123.2135	123.25	123.21	123.24	20375
1/19/2017	11:39 AM	123.225	123.23	123.2	123.21	25750
1/19/2017	11:40 AM	123.23	123.24	123.229	123.23	5245
1/19/2017	11:41 AM	123.25	123.25	123.235	123.24	8087
1/19/2017	11:42 AM	123.271	123.28	123.24	123.25	35200
1/19/2017	11:43 AM	123.3	123.33	123.278	123.28	53544
1/19/2017	11:44 AM	123.33	123.3454	123.29	123.29	60245
1/19/2017	11:45 AM	123.305	123.33	123.3	123.32	8453
1/19/2017	11:46 AM	123.32	123.32	123.3	123.3	6855
1/19/2017	11:47 AM	123.34	123.34	123.32	123.32	23214
1/19/2017	11:48 AM	123.32	123.34	123.32	123.3365	6094
1/19/2017	11:49 AM	123.33	123.34	123.31	123.32	11496
1/19/2017	11:50 AM	123.3	123.32	123.3	123.32	20391
1/19/2017	11:51 AM	123.28	123.31	123.28	123.31	13475
1/19/2017	11:52 AM	123.2777	123.285	123.2527	123.28	6892
1/19/2017	11:53 AM	123.26	123.2767	123.26	123.27	3480
1/19/2017	11:54 AM	123.251	123.26	123.2441	123.26	12965
1/19/2017	11:55 AM	123.255	123.26	123.231	123.24	18618
1/19/2017	11:56 AM	123.27	123.28	123.2552	123.259	32085
1/19/2017	11:57 AM	123.25	123.2759	123.241	123.27	5387
1/19/2017	11:58 AM	123.2699	123.2699	123.25	123.25	4666
1/19/2017	11:59 AM	123.26	123.26	123.2301	123.26	11835
1/19/2017	12:00 PM	123.25	123.26	123.25	123.26	643
1/19/2017	12:01 PM	123.23	123.25	123.22	123.25	16300
1/19/2017	12:02 PM	123.22	123.23	123.21	123.22	6511
1/19/2017	12:03 PM	123.22	123.23	123.21	123.21	9840
1/19/2017	12:04 PM	123.2305	123.2359	123.2138	123.22	27686
1/19/2017	12:05 PM	123.26	123.2665	123.24	123.24	5310
1/19/2017	12:06 PM	123.26	123.26	123.2441	123.26	11763
1/19/2017	12:07 PM	123.23	123.26	123.23	123.26	3185
1/19/2017	12:08 PM	123.23	123.24	123.22	123.23	4278
1/19/2017	12:09 PM	123.22	123.24	123.22	123.2358	2382
1/19/2017	12:10 PM	123.24	123.25	123.22	123.22	9343
1/19/2017	12:11 PM	123.25	123.27	123.24	123.24	19329
1/19/2017	12:12 PM	123.26	123.28	123.23	123.25	49550
1/19/2017	12:13 PM	123.2741	123.279	123.2631	123.27	11186
1/19/2017	12:14 PM	123.29	123.29	123.2709	123.28	7998
1/19/2017	12:15 PM	123.29	123.3	123.282	123.29	12482
1/19/2017	12:16 PM	123.31	123.31	123.29	123.29	17430
1/19/2017	12:17 PM	123.31	123.33	123.31	123.32	2000
1/19/2017	12:18 PM	123.3	123.3	123.29	123.3	15508
1/19/2017	12:19 PM	123.301	123.31	123.275	123.3	23374
1/19/2017	12:20 PM	123.29	123.3	123.29	123.3	1000
1/19/2017	12:21 PM	123.27	123.3	123.27	123.2901	8680
1/19/2017	12:22 PM	123.3	123.3	123.28	123.28	16982
1/19/2017	12:23 PM	123.3	123.31	123.29	123.3	10629
1/19/2017	12:24 PM	123.26	123.29	123.25	123.29	8856
1/19/2017	12:25 PM	123.23	123.2541	123.23	123.25	14995
1/19/2017	12:26 PM	123.26	123.26	123.24	123.24	12947
1/19/2017	12:27 PM	123.23	123.26	123.23	123.26	1975
1/19/2017	12:28 PM	123.25	123.25	123.2262	123.2401	4542
1/19/2017	12:29 PM	123.259	123.26	123.24	123.2432	8543
1/19/2017	12:30 PM	123.28	123.28	123.26	123.26	35056
1/19/2017	12:31 PM	123.26	123.29	123.26	123.28	4247
1/19/2017	12:32 PM	123.27	123.27	123.25	123.26	8190
1/19/2017	12:33 PM	123.2559	123.27	123.25	123.27	7634
1/19/2017	12:34 PM	123.25	123.26	123.25	123.26	3236
1/19/2017	12:35 PM	123.22	123.25	123.21	123.25	7219
1/19/2017	12:36 PM	123.24	123.24	123.22	123.22	3700
1/19/2017	12:37 PM	123.23	123.24	123.2267	123.24	32433
1/19/2017	12:38 PM	123.2364	123.2364	123.22	123.23	12885
1/19/2017	12:39 PM	123.27	123.27	123.24	123.24	19886
1/19/2017	12:40 PM	123.249	123.27	123.249	123.27	5366
1/19/2017	12:41 PM	123.26	123.27	123.25	123.25	18817
1/19/2017	12:42 PM	123.22	123.26	123.21	123.26	53646
1/19/2017	12:43 PM	123.19	123.2201	123.19	123.22	51761
1/19/2017	12:44 PM	123.1864	123.2	123.1764	123.2	32203
1/19/2017	12:45 PM	123.21	123.215	123.175	123.18	39716
1/19/2017	12:46 PM	123.19	123.22	123.19	123.202	9370
1/19/2017	12:47 PM	123.18	123.19	123.18	123.19	3445
1/19/2017	12:48 PM	123.1762	123.195	123.1627	123.17	16745
1/19/2017	12:49 PM	123.18	123.19	123.17	123.18	21566
1/19/2017	12:50 PM	123.198	123.2	123.18	123.185	22055
1/19/2017	12:51 PM	123.19	123.2	123.19	123.1964	1790
1/19/2017	12:52 PM	123.23	123.24	123.18	123.18	28031
1/19/2017	12:53 PM	123.2241	123.23	123.2	123.23	16743
1/19/2017	12:54 PM	123.23	123.23	123.218	123.22	13851
1/19/2017	12:55 PM	123.22	123.22	123.22	123.22	300
1/19/2017	12:56 PM	123.231	123.24	123.215	123.225	19614
1/19/2017	12:57 PM	123.23	123.23	123.2135	123.23	6435
1/19/2017	12:58 PM	123.25	123.26	123.225	123.23	23198
1/19/2017	12:59 PM	123.25	123.25	123.24	123.25	11363
1/19/2017	1:00 PM	123.2259	123.25	123.22	123.25	2101
1/19/2017	1:01 PM	123.21	123.22	123.21	123.2105	6103
1/19/2017	1:02 PM	123.22	123.22	123.2	123.21	13056
1/19/2017	1:03 PM	123.22	123.22	123.2	123.2	4425
1/19/2017	1:04 PM	123.23	123.2341	123.221	123.221	9856
1/19/2017	1:05 PM	123.25	123.26	123.23	123.235	23500
1/19/2017	1:06 PM	123.22	123.25	123.22	123.25	10759
1/19/2017	1:07 PM	123.2005	123.22	123.1954	123.22	17697
1/19/2017	1:08 PM	123.18	123.2	123.1734	123.2	5495
1/19/2017	1:09 PM	123.2	123.2	123.17	123.18	8163
1/19/2017	1:10 PM	123.19	123.21	123.19	123.2	4736
1/19/2017	1:11 PM	123.2	123.25	123.2	123.2	49665
1/19/2017	1:12 PM	123.15	123.2	123.15	123.2	79597
1/19/2017	1:13 PM	123.17	123.17	123.16	123.16	10537
1/19/2017	1:14 PM	123.19	123.19	123.16	123.17	6564
1/19/2017	1:15 PM	123.18	123.19	123.18	123.18	8366
1/19/2017	1:16 PM	123.18	123.21	123.18	123.19	31092
1/19/2017	1:17 PM	123.19	123.19	123.1815	123.1815	2851
1/19/2017	1:18 PM	123.18	123.2	123.18	123.19	16089
1/19/2017	1:19 PM	123.16	123.188	123.16	123.18	7838
1/19/2017	1:20 PM	123.17	123.17	123.1459	123.16	23701
1/19/2017	1:21 PM	123.1658	123.1839	123.1642	123.1642	10801
1/19/2017	1:22 PM	123.18	123.18	123.16	123.17	15030
1/19/2017	1:23 PM	123.189	123.189	123.1841	123.1841	300
1/19/2017	1:24 PM	123.18	123.19	123.18	123.19	5777
1/19/2017	1:25 PM	123.12	123.17	123.1061	123.17	43984
1/19/2017	1:26 PM	123.1	123.13	123.08	123.12	100726
1/19/2017	1:27 PM	123.11	123.12	123.09	123.09	7908
1/19/2017	1:28 PM	123.11	123.115	123.11	123.115	5156
1/19/2017	1:29 PM	123.12	123.13	123.11	123.11	5029
1/19/2017	1:30 PM	123.0707	123.128	123.07	123.128	14726
1/19/2017	1:31 PM	123.09	123.1	123.08	123.08	9906
1/19/2017	1:32 PM	123.09	123.1	123.08	123.09	13148
1/19/2017	1:33 PM	123.1	123.1074	123.081	123.081	3238
1/19/2017	1:34 PM	123.1036	123.1036	123.0958	123.1	10344
1/19/2017	1:35 PM	123.11	123.12	123.0939	123.0941	29638
1/19/2017	1:36 PM	123.1	123.12	123.095	123.12	25803
1/19/2017	1:37 PM	123.14	123.14	123.109	123.11	33901
1/19/2017	1:38 PM	123.135	123.14	123.12	123.138	26700
1/19/2017	1:39 PM	123.12	123.14	123.12	123.135	7553
1/19/2017	1:40 PM	123.139	123.15	123.13	123.13	10105
1/19/2017	1:41 PM	123.13	123.15	123.13	123.14	8663
1/19/2017	1:42 PM	123.1347	123.1347	123.119	123.12	4938
1/19/2017	1:43 PM	123.13	123.14	123.13	123.14	4980
1/19/2017	1:44 PM	123.11	123.14	123.1	123.13	73288
1/19/2017	1:45 PM	123.1039	123.11	123.1039	123.1059	3154
1/19/2017	1:46 PM	123.13	123.13	123.11	123.11	7484
1/19/2017	1:47 PM	123.12	123.14	123.12	123.13	28380
1/19/2017	1:48 PM	123.1353	123.14	123.12	123.12	8072
1/19/2017	1:49 PM	123.12	123.14	123.12	123.14	7080
1/19/2017	1:50 PM	123.13	123.13	123.1141	123.12	11614
1/19/2017	1:51 PM	123.13	123.13	123.11	123.13	5430
1/19/2017	1:52 PM	123.13	123.14	123.125	123.13	4817
1/19/2017	1:53 PM	123.1	123.12	123.07	123.12	46789
1/19/2017	1:54 PM	123.12	123.12	123.09	123.0999	11561
1/19/2017	1:55 PM	123.11	123.111	123.0874	123.111	8643
1/19/2017	1:56 PM	123.09	123.12	123.08	123.11	18672
1/19/2017	1:57 PM	123.1	123.11	123.09	123.09	10853
1/19/2017	1:58 PM	123.11	123.12	123.1035	123.11	4332
1/19/2017	1:59 PM	123.09	123.11	123.09	123.11	6283
1/19/2017	2:00 PM	123.08	123.099	123.072	123.0899	10988
1/19/2017	2:01 PM	123.05	123.085	123.05	123.085	13894
1/19/2017	2:02 PM	123.0683	123.0684	123.04	123.0516	12471
1/19/2017	2:03 PM	123.07	123.07	123.045	123.07	15544
1/19/2017	2:04 PM	123.101	123.11	123.07	123.07	16689
1/19/2017	2:05 PM	123.11	123.11	123.1	123.105	2061
1/19/2017	2:06 PM	123.1	123.11	123.1	123.1	3903
1/19/2017	2:07 PM	123.075	123.1	123.07	123.0941	4276
1/19/2017	2:08 PM	123.02	123.075	123.02	123.071	18080
1/19/2017	2:09 PM	122.86	123.03	122.849	123.015	137014
1/19/2017	2:10 PM	122.85	122.88	122.82	122.87	95081
1/19/2017	2:11 PM	122.88	122.89	122.86	122.86	96093
1/19/2017	2:12 PM	122.91	122.92	122.8873	122.89	50169
1/19/2017	2:13 PM	122.88	122.91	122.88	122.91	10442
1/19/2017	2:14 PM	122.85	122.91	122.82	122.89	78456
1/19/2017	2:15 PM	122.8	122.855	122.7969	122.8499	66134
1/19/2017	2:16 PM	122.78	122.81	122.77	122.8	24515
1/19/2017	2:17 PM	122.7962	122.8059	122.76	122.77	56471
1/19/2017	2:18 PM	122.8	122.82	122.78	122.795	27980
1/19/2017	2:19 PM	122.81	122.82	122.792	122.7964	28422
1/19/2017	2:20 PM	122.77	122.84	122.7607	122.82	143487
1/19/2017	2:21 PM	122.7601	122.775	122.72	122.77	78801
1/19/2017	2:22 PM	122.8	122.81	122.76	122.76	40680
1/19/2017	2:23 PM	122.81	122.83	122.785	122.8	73227
1/19/2017	2:24 PM	122.83	122.84	122.8	122.81	18001
1/19/2017	2:25 PM	122.91	122.92	122.83	122.83	38528
1/19/2017	2:26 PM	122.9	122.92	122.89	122.91	25939
1/19/2017	2:27 PM	122.8947	122.91	122.882	122.91	24924
1/19/2017	2:28 PM	122.91	122.91	122.8859	122.89	18043
1/19/2017	2:29 PM	122.88	122.91	122.88	122.9	29018
1/19/2017	2:30 PM	122.95	122.96	122.87	122.88	31595
1/19/2017	2:31 PM	122.9	122.96	122.89	122.95	15720
1/19/2017	2:32 PM	122.92	122.9555	122.9	122.9	16901
1/19/2017	2:33 PM	122.95	122.95	122.92	122.92	5148
1/19/2017	2:34 PM	122.912	122.94	122.91	122.94	3430
1/19/2017	2:35 PM	122.93	122.95	122.92	122.92	11521
1/19/2017	2:36 PM	122.91	122.929	122.9	122.9267	4716
1/19/2017	2:37 PM	122.93	122.93	122.9	122.9095	6597
1/19/2017	2:38 PM	122.91	122.912	122.895	122.9	3997
1/19/2017	2:39 PM	122.9258	122.93	122.888	122.9	18809
1/19/2017	2:40 PM	122.91	122.9239	122.9059	122.9239	15572
1/19/2017	2:41 PM	122.9159	122.92	122.89	122.9159	38299
1/19/2017	2:42 PM	122.899	122.9164	122.8701	122.9164	12734
1/19/2017	2:43 PM	122.9667	122.97	122.89	122.89	18045
1/19/2017	2:44 PM	122.95	122.98	122.95	122.96	17750
1/19/2017	2:45 PM	122.98	122.98	122.95	122.95	11920
1/19/2017	2:46 PM	122.945	122.97	122.945	122.97	6984
1/19/2017	2:47 PM	122.9759	122.98	122.9541	122.955	26468
1/19/2017	2:48 PM	122.941	122.975	122.94	122.9738	16993
1/19/2017	2:49 PM	122.93	122.96	122.93	122.95	6188
1/19/2017	2:50 PM	122.91	122.94	122.91	122.94	5148
1/19/2017	2:51 PM	122.94	122.95	122.91	122.915	23438
1/19/2017	2:52 PM	122.94	122.95	122.91	122.94	20892
1/19/2017	2:53 PM	122.96	122.96	122.9393	122.95	5534
1/19/2017	2:54 PM	122.96	122.975	122.95	122.95	6163
1/19/2017	2:55 PM	122.93	122.97	122.93	122.9545	28252
1/19/2017	2:56 PM	122.9059	122.935	122.905	122.93	12560
1/19/2017	2:57 PM	122.94	122.94	122.9	122.905	34722
1/19/2017	2:58 PM	122.91	122.95	122.9	122.94	7708
1/19/2017	2:59 PM	122.91	122.93	122.91	122.91	10077
1/19/2017	3:00 PM	122.9	122.9	122.88	122.9	15906
1/19/2017	3:01 PM	122.86	122.908	122.86	122.9	6629
1/19/2017	3:02 PM	122.86	122.89	122.86	122.87	16766
1/19/2017	3:03 PM	122.84	122.87	122.84	122.85	42451
1/19/2017	3:04 PM	122.855	122.855	122.8375	122.8375	5325
1/19/2017	3:05 PM	122.88	122.88	122.85	122.8562	17840
1/19/2017	3:06 PM	122.93	122.93	122.88	122.88	46915
1/19/2017	3:07 PM	122.91	122.93	122.91	122.92	5063
1/19/2017	3:08 PM	122.87	122.9	122.87	122.9	25224
1/19/2017	3:09 PM	122.86	122.88	122.8561	122.875	5927
1/19/2017	3:10 PM	122.88	122.88	122.85	122.85	12103
1/19/2017	3:11 PM	122.876	122.9	122.87	122.89	10323
1/19/2017	3:12 PM	122.88	122.88	122.87	122.87	3900
1/19/2017	3:13 PM	122.86	122.88	122.85	122.88	27158
1/19/2017	3:14 PM	122.8661	122.88	122.86	122.86	3193
1/19/2017	3:15 PM	122.88	122.88	122.87	122.87	3382
1/19/2017	3:16 PM	122.92	122.92	122.89	122.89	109073
1/19/2017	3:17 PM	123	123	122.9162	122.9162	80496
1/19/2017	3:18 PM	123.04	123.05	122.99	123	52209
1/19/2017	3:19 PM	123.02	123.05	123.02	123.0326	14452
1/19/2017	3:20 PM	123.005	123.015	123	123.015	6100
1/19/2017	3:21 PM	123.02	123.0275	122.99	123	12377
1/19/2017	3:22 PM	123.01	123.019	123	123.01	11346
1/19/2017	3:23 PM	123	123.01	122.99	123.01	4600
1/19/2017	3:24 PM	122.99	123	122.98	123	24410
1/19/2017	3:25 PM	123.04	123.04	123	123	11445
1/19/2017	3:26 PM	123.03	123.05	123.03	123.04	20990
1/19/2017	3:27 PM	123.019	123.03	123.0162	123.03	1252
1/19/2017	3:28 PM	123.0236	123.0236	123.0077	123.0153	18263
1/19/2017	3:29 PM	123.0259	123.0299	123.02	123.02	8190
1/19/2017	3:30 PM	123.02	123.03	123.003	123.03	20777
1/19/2017	3:31 PM	122.98	123.02	122.98	123.02	20646
1/19/2017	3:32 PM	122.97	122.99	122.97	122.99	20477
1/19/2017	3:33 PM	122.97	122.98	122.94	122.96	56810
1/19/2017	3:34 PM	122.9374	122.96	122.93	122.96	6601
1/19/2017	3:35 PM	122.94	122.95	122.93	122.93	6471
1/19/2017	3:36 PM	122.95	122.95	122.91	122.93	14649
1/19/2017	3:37 PM	122.96	122.97	122.9431	122.95	6350
1/19/2017	3:38 PM	122.969	122.97	122.96	122.96	6806
1/19/2017	3:39 PM	122.96	122.98	122.9501	122.9629	14533
1/19/2017	3:40 PM	122.96	122.98	122.96	122.96	38858
1/19/2017	3:41 PM	122.989	122.99	122.9401	122.95	16618
1/19/2017	3:42 PM	122.97	123	122.96	122.98	25486
1/19/2017	3:43 PM	122.9636	122.99	122.96	122.97	52440
1/19/2017	3:44 PM	122.93	122.96	122.93	122.96	35870
1/19/2017	3:45 PM	122.93	122.94	122.91	122.94	17292
1/19/2017	3:46 PM	122.9	122.925	122.9	122.92	51979
1/19/2017	3:47 PM	122.95	122.95	122.905	122.905	35129
1/19/2017	3:48 PM	122.97	122.9799	122.945	122.95	22569
1/19/2017	3:49 PM	122.95	122.965	122.945	122.96	9349
1/19/2017	3:50 PM	122.97	122.97	122.94	122.95	21939
1/19/2017	3:51 PM	122.98	123	122.97	122.97	47546
1/19/2017	3:52 PM	122.99	123	122.97	122.99	34790
1/19/2017	3:53 PM	122.995	123	122.98	122.99	17984
1/19/2017	3:54 PM	123.015	123.02	122.99	123	48065
1/19/2017	3:55 PM	123.03	123.035	123	123.02	156208
1/19/2017	3:56 PM	123.04	123.06	123.02	123.04	58654
1/19/2017	3:57 PM	123.03	123.04	123.025	123.03	41437
1/19/2017	3:58 PM	123.025	123.04	123.01	123.03	62106
1/19/2017	3:59 PM	123.05	123.05	123.02	123.021	117186
1/19/2017	4:00 PM	122.98	123.06	122.94	123.05	313310
1/20/2017	9:31 AM	123.57	123.57	123.44	123.51	249565
1/20/2017	9:32 AM	123.56	123.61	123.55	123.57	167450
1/20/2017	9:33 AM	123.54	123.61	123.53	123.56	87187
1/20/2017	9:34 AM	123.56	123.59	123.52	123.55	86724
1/20/2017	9:35 AM	123.69	123.69	123.56	123.57	106857
1/20/2017	9:36 AM	123.75	123.7587	123.68	123.68	164151
1/20/2017	9:37 AM	123.73	123.8047	123.72	123.75	167667
1/20/2017	9:38 AM	123.76	123.77	123.72	123.73	97556
1/20/2017	9:39 AM	123.75	123.79	123.74	123.76	49152
1/20/2017	9:40 AM	123.79	123.79	123.73	123.75	57305
1/20/2017	9:41 AM	123.74	123.83	123.74	123.8	128660
1/20/2017	9:42 AM	123.72	123.75	123.69	123.74	59302
1/20/2017	9:43 AM	123.68	123.7363	123.65	123.7159	177989
1/20/2017	9:44 AM	123.64	123.6865	123.61	123.6865	52459
1/20/2017	9:45 AM	123.68	123.69	123.63	123.65	75820
1/20/2017	9:46 AM	123.62	123.68	123.608	123.68	38431
1/20/2017	9:47 AM	123.65	123.66	123.62	123.62	16255
1/20/2017	9:48 AM	123.62	123.7	123.6	123.66	76651
1/20/2017	9:49 AM	123.68	123.701	123.63	123.63	23732
1/20/2017	9:50 AM	123.735	123.735	123.69	123.69	50166
1/20/2017	9:51 AM	123.75	123.76	123.6919	123.73	91999
1/20/2017	9:52 AM	123.73	123.76	123.7145	123.76	28516
1/20/2017	9:53 AM	123.71	123.745	123.7	123.74	21408
1/20/2017	9:54 AM	123.71	123.75	123.705	123.71	119309
1/20/2017	9:55 AM	123.717	123.73	123.7	123.7099	227981
1/20/2017	9:56 AM	123.76	123.76	123.7	123.71	114251
1/20/2017	9:57 AM	123.77	123.78	123.74	123.76	122289
1/20/2017	9:58 AM	123.76	123.77	123.73	123.761	67999
1/20/2017	9:59 AM	123.76	123.77	123.72	123.77	48770
1/20/2017	10:00 AM	123.71	123.76	123.709	123.76	42268
1/20/2017	10:01 AM	123.68	123.73	123.66	123.71	77688
1/20/2017	10:02 AM	123.6748	123.6893	123.63	123.67	25537
1/20/2017	10:03 AM	123.66	123.69	123.6563	123.6758	24776
1/20/2017	10:04 AM	123.65	123.68	123.65	123.66	13718
1/20/2017	10:05 AM	123.62	123.665	123.61	123.65	32155
1/20/2017	10:06 AM	123.63	123.65	123.615	123.6199	91287
1/20/2017	10:07 AM	123.64	123.65	123.59	123.63	119369
1/20/2017	10:08 AM	123.61	123.64	123.6	123.64	129553
1/20/2017	10:09 AM	123.62	123.63	123.6	123.61	50097
1/20/2017	10:10 AM	123.64	123.64	123.61	123.615	62354
1/20/2017	10:11 AM	123.63	123.66	123.62	123.64	61456
1/20/2017	10:12 AM	123.64	123.65	123.625	123.6294	30816
1/20/2017	10:13 AM	123.651	123.66	123.62	123.63	10798
1/20/2017	10:14 AM	123.67	123.68	123.64	123.65	13098
1/20/2017	10:15 AM	123.59	123.67	123.58	123.67	20388
1/20/2017	10:16 AM	123.56	123.605	123.5427	123.59	61813
1/20/2017	10:17 AM	123.575	123.585	123.55	123.56	23324
1/20/2017	10:18 AM	123.54	123.571	123.54	123.57	24428
1/20/2017	10:19 AM	123.575	123.58	123.5447	123.545	17791
1/20/2017	10:20 AM	123.5893	123.591	123.57	123.58	24824
1/20/2017	10:21 AM	123.56	123.58	123.54	123.58	26481
1/20/2017	10:22 AM	123.57	123.59	123.545	123.56	33679
1/20/2017	10:23 AM	123.5	123.58	123.5	123.58	91718
1/20/2017	10:24 AM	123.44	123.51	123.43	123.5027	77116
1/20/2017	10:25 AM	123.43	123.45	123.42	123.435	32489
1/20/2017	10:26 AM	123.43	123.46	123.43	123.43	40444
1/20/2017	10:27 AM	123.425	123.46	123.41	123.43	103209
1/20/2017	10:28 AM	123.41	123.43	123.38	123.42	64201
1/20/2017	10:29 AM	123.375	123.41	123.34	123.41	225803
1/20/2017	10:30 AM	123.4	123.41	123.34	123.37	47492
1/20/2017	10:31 AM	123.465	123.48	123.4	123.4	66062
1/20/2017	10:32 AM	123.45	123.4684	123.42	123.4684	45507
1/20/2017	10:33 AM	123.455	123.46	123.44	123.44	18709
1/20/2017	10:34 AM	123.465	123.465	123.44	123.46	25659
1/20/2017	10:35 AM	123.44	123.461	123.44	123.46	6634
1/20/2017	10:36 AM	123.455	123.48	123.442	123.45	35433
1/20/2017	10:37 AM	123.47	123.47	123.45	123.46	44085
1/20/2017	10:38 AM	123.48	123.49	123.465	123.47	81485
1/20/2017	10:39 AM	123.459	123.4742	123.45	123.47	6965
1/20/2017	10:40 AM	123.43	123.46	123.43	123.45	21357
1/20/2017	10:41 AM	123.4286	123.44	123.37	123.4388	118427
1/20/2017	10:42 AM	123.4	123.43	123.39	123.429	26293
1/20/2017	10:43 AM	123.4	123.42	123.385	123.391	37248
1/20/2017	10:44 AM	123.39	123.4	123.378	123.39	12759
1/20/2017	10:45 AM	123.36	123.38	123.36	123.38	5605
1/20/2017	10:46 AM	123.34	123.365	123.329	123.36	36023
1/20/2017	10:47 AM	123.35	123.35	123.315	123.34	21811
1/20/2017	10:48 AM	123.34	123.35	123.29	123.34	137406
1/20/2017	10:49 AM	123.31	123.34	123.3	123.33	25828
1/20/2017	10:50 AM	123.31	123.3114	123.3	123.3114	10858
1/20/2017	10:51 AM	123.3	123.31	123.28	123.3031	14141
1/20/2017	10:52 AM	123.35	123.37	123.31	123.31	19252
1/20/2017	10:53 AM	123.36	123.37	123.34	123.36	14290
1/20/2017	10:54 AM	123.37	123.38	123.36	123.37	25478
1/20/2017	10:55 AM	123.34	123.365	123.33	123.36	19401
1/20/2017	10:56 AM	123.37	123.37	123.342	123.35	6390
1/20/2017	10:57 AM	123.3569	123.365	123.34	123.36	6922
1/20/2017	10:58 AM	123.355	123.36	123.34	123.3533	15741
1/20/2017	10:59 AM	123.365	123.3789	123.3575	123.3575	9848
1/20/2017	11:00 AM	123.34	123.3639	123.33	123.3639	13431
1/20/2017	11:01 AM	123.39	123.41	123.34	123.34	30447
1/20/2017	11:02 AM	123.38	123.415	123.38	123.39	47364
1/20/2017	11:03 AM	123.38	123.38	123.35	123.37	37280
1/20/2017	11:04 AM	123.375	123.375	123.35	123.37	26863
1/20/2017	11:05 AM	123.41	123.41	123.375	123.375	18883
1/20/2017	11:06 AM	123.371	123.41	123.371	123.41	28530
1/20/2017	11:07 AM	123.393	123.4	123.38	123.38	33106
1/20/2017	11:08 AM	123.4	123.42	123.4	123.4	12981
1/20/2017	11:09 AM	123.37	123.41	123.37	123.41	38413
1/20/2017	11:10 AM	123.4162	123.4162	123.37	123.37	9483
1/20/2017	11:11 AM	123.41	123.42	123.4059	123.411	14468
1/20/2017	11:12 AM	123.41	123.42	123.41	123.41	3591
1/20/2017	11:13 AM	123.384	123.4	123.38	123.4	8272
1/20/2017	11:14 AM	123.37	123.39	123.37	123.39	21823
1/20/2017	11:15 AM	123.4	123.4	123.38	123.38	27184
1/20/2017	11:16 AM	123.39	123.4	123.3856	123.4	8028
1/20/2017	11:17 AM	123.4	123.41	123.38	123.39	15997
1/20/2017	11:18 AM	123.34	123.4	123.34	123.39	49112
1/20/2017	11:19 AM	123.36	123.36	123.33	123.34	38728
1/20/2017	11:20 AM	123.34	123.352	123.33	123.35	7461
1/20/2017	11:21 AM	123.36	123.3668	123.33	123.33	26302
1/20/2017	11:22 AM	123.39	123.3999	123.36	123.37	61567
1/20/2017	11:23 AM	123.41	123.42	123.385	123.39	137140
1/20/2017	11:24 AM	123.36	123.4	123.35	123.4	135419
1/20/2017	11:25 AM	123.36	123.3764	123.36	123.37	7209
1/20/2017	11:26 AM	123.35	123.38	123.35	123.37	9446
1/20/2017	11:27 AM	123.35	123.37	123.34	123.36	2920
1/20/2017	11:28 AM	123.3559	123.36	123.342	123.35	16227
1/20/2017	11:29 AM	123.35	123.36	123.348	123.35	49353
1/20/2017	11:30 AM	123.29	123.35	123.28	123.35	25273
1/20/2017	11:31 AM	123.33	123.34	123.2808	123.29	41089
1/20/2017	11:32 AM	123.34	123.34	123.31	123.33	19564
1/20/2017	11:33 AM	123.3741	123.38	123.321	123.34	9398
1/20/2017	11:34 AM	123.37	123.39	123.36	123.38	15959
1/20/2017	11:35 AM	123.38	123.38	123.36	123.37	4855
1/20/2017	11:36 AM	123.35	123.385	123.35	123.38	5443
1/20/2017	11:37 AM	123.34	123.35	123.34	123.35	1902
1/20/2017	11:38 AM	123.36	123.37	123.35	123.35	9079
1/20/2017	11:39 AM	123.34	123.36	123.34	123.36	14300
1/20/2017	11:40 AM	123.3568	123.37	123.3446	123.3446	8514
1/20/2017	11:41 AM	123.365	123.37	123.35	123.35	22940
1/20/2017	11:42 AM	123.36	123.39	123.36	123.38	16578
1/20/2017	11:43 AM	123.38	123.38	123.36	123.36	8240
1/20/2017	11:44 AM	123.4	123.418	123.378	123.39	140474
1/20/2017	11:45 AM	123.43	123.44	123.4	123.4	18047
1/20/2017	11:46 AM	123.43	123.46	123.43	123.45	120863
1/20/2017	11:47 AM	123.41	123.428	123.4	123.428	9747
1/20/2017	11:48 AM	123.43	123.43	123.4	123.41	10881
1/20/2017	11:49 AM	123.42	123.43	123.4	123.43	11966
1/20/2017	11:50 AM	123.39	123.42	123.385	123.418	15820
1/20/2017	11:51 AM	123.41	123.42	123.38	123.39	25164
1/20/2017	11:52 AM	123.4	123.41	123.4	123.41	10497
1/20/2017	11:53 AM	123.395	123.4	123.39	123.39	54767
1/20/2017	11:54 AM	123.41	123.41	123.3896	123.4	11309
1/20/2017	11:55 AM	123.4101	123.42	123.4	123.4	75582
1/20/2017	11:56 AM	123.39	123.415	123.39	123.4141	10128
1/20/2017	11:57 AM	123.41	123.41	123.38	123.389	4315
1/20/2017	11:58 AM	123.43	123.43	123.41	123.42	8349
1/20/2017	11:59 AM	123.44	123.47	123.429	123.43	45416
1/20/2017	12:00 PM	123.44	123.45	123.42	123.43	15440
1/20/2017	12:01 PM	123.47	123.47	123.44	123.44	6261
1/20/2017	12:02 PM	123.47	123.47	123.44	123.46	33207
1/20/2017	12:03 PM	123.505	123.52	123.48	123.48	77012
1/20/2017	12:04 PM	123.48	123.52	123.471	123.51	15307
1/20/2017	12:05 PM	123.3981	123.48	123.39	123.48	26278
1/20/2017	12:06 PM	123.18	123.39	123.07	123.39	617618
1/20/2017	12:07 PM	123.15	123.18	123.08	123.18	128318
1/20/2017	12:08 PM	123.12	123.15	123.0825	123.15	150169
1/20/2017	12:09 PM	123.19	123.22	123.12	123.12	80709
1/20/2017	12:10 PM	123.2	123.31	123.19	123.19	86664
1/20/2017	12:11 PM	123.215	123.23	123.1272	123.2	73488
1/20/2017	12:12 PM	123.15	123.215	123.13	123.21	59860
1/20/2017	12:13 PM	123.2	123.23	123.169	123.169	42187
1/20/2017	12:14 PM	123.11	123.19	123.1	123.19	47020
1/20/2017	12:15 PM	123.06	123.135	123	123.1	239783
1/20/2017	12:16 PM	123.07	123.13	123.02	123.06	90581
1/20/2017	12:17 PM	123.06	123.09	123.04	123.07	35024
1/20/2017	12:18 PM	123.15	123.15	123.04	123.06	79046
1/20/2017	12:19 PM	123.27	123.33	123.13	123.16	89016
1/20/2017	12:20 PM	123.265	123.3	123.2525	123.28	85375
1/20/2017	12:21 PM	123.22	123.27	123.2	123.27	31949
1/20/2017	12:22 PM	123.31	123.31	123.23	123.25	56456
1/20/2017	12:23 PM	123.3	123.34	123.25	123.29	68463
1/20/2017	12:24 PM	123.235	123.31	123.22	123.31	52315
1/20/2017	12:25 PM	123.25	123.28	123.23	123.24	61584
1/20/2017	12:26 PM	123.25	123.2856	123.24	123.25	66329
1/20/2017	12:27 PM	123.21	123.25	123.16	123.25	100840
1/20/2017	12:28 PM	123.26	123.26	123.18	123.23	20249
1/20/2017	12:29 PM	123.09	123.26	123.09	123.26	72839
1/20/2017	12:30 PM	123.18	123.185	123.1	123.1	47124
1/20/2017	12:31 PM	123.129	123.17	123.11	123.17	10797
1/20/2017	12:32 PM	122.93	123.11	122.93	123.11	159361
1/20/2017	12:33 PM	122.9441	122.98	122.92	122.93	89999
1/20/2017	12:34 PM	123	123.015	122.94	122.95	69953
1/20/2017	12:35 PM	123.08	123.09	123.01	123.02	96588
1/20/2017	12:36 PM	122.989	123.08	122.98	123.08	30721
1/20/2017	12:37 PM	123.0382	123.04	122.97	123	62859
1/20/2017	12:38 PM	122.99	123.052	122.96	123.02	121326
1/20/2017	12:39 PM	123.005	123.04	122.99	122.99	54613
1/20/2017	12:40 PM	123.03	123.06	123	123	11488
1/20/2017	12:41 PM	123.05	123.06	123.03	123.05	56648
1/20/2017	12:42 PM	123.08	123.11	123.02	123.04	33628
1/20/2017	12:43 PM	123.11	123.12	123.06	123.06	18091
1/20/2017	12:44 PM	123.17	123.17	123.1158	123.13	39281
1/20/2017	12:45 PM	123.18	123.18	123.12	123.18	15612
1/20/2017	12:46 PM	123.18	123.2083	123.18	123.18	77510
1/20/2017	12:47 PM	123.14	123.17	123.12	123.17	19040
1/20/2017	12:48 PM	123.1025	123.13	123.0828	123.13	80194
1/20/2017	12:49 PM	123.17	123.18	123.11	123.11	11254
1/20/2017	12:50 PM	123.1	123.17	123.09	123.17	20007
1/20/2017	12:51 PM	123.14	123.14	123.1	123.12	12404
1/20/2017	12:52 PM	123.15	123.15	123.12	123.14	20253
1/20/2017	12:53 PM	123.03	123.16	123.03	123.16	91425
1/20/2017	12:54 PM	123.07	123.07	123.03	123.03	12362
1/20/2017	12:55 PM	123.05	123.07	123	123.061	20074
1/20/2017	12:56 PM	123.03	123.0709	123.0216	123.05	7507
1/20/2017	12:57 PM	123	123.03	122.98	123.03	24111
1/20/2017	12:58 PM	123.04	123.06	123	123	11446
1/20/2017	12:59 PM	123.08	123.0882	123.03	123.04	26690
1/20/2017	1:00 PM	123.1	123.13	123.08	123.08	15087
1/20/2017	1:01 PM	123.11	123.13	123.09	123.1	11331
1/20/2017	1:02 PM	123.081	123.11	123.08	123.1	23923
1/20/2017	1:03 PM	123.09	123.11	123.08	123.09	6200
1/20/2017	1:04 PM	123.09	123.1	123.071	123.09	18796
1/20/2017	1:05 PM	123.14	123.15	123.1	123.1	16445
1/20/2017	1:06 PM	123.1564	123.16	123.1363	123.14	33321
1/20/2017	1:07 PM	123.12	123.16	123.12	123.16	15878
1/20/2017	1:08 PM	123.17	123.17	123.13	123.13	39812
1/20/2017	1:09 PM	123.18	123.18	123.15	123.17	24861
1/20/2017	1:10 PM	123.1839	123.2	123.17	123.18	20850
1/20/2017	1:11 PM	123.21	123.21	123.18	123.1873	22424
1/20/2017	1:12 PM	123.22	123.22	123.17	123.21	11711
1/20/2017	1:13 PM	123.1767	123.21	123.17	123.21	9151
1/20/2017	1:14 PM	123.2	123.21	123.1755	123.1755	12797
1/20/2017	1:15 PM	123.21	123.22	123.1934	123.2067	9620
1/20/2017	1:16 PM	123.21	123.22	123.17	123.22	14335
1/20/2017	1:17 PM	123.21	123.23	123.2	123.21	29587
1/20/2017	1:18 PM	123.24	123.27	123.19	123.205	20996
1/20/2017	1:19 PM	123.2142	123.23	123.19	123.23	18310
1/20/2017	1:20 PM	123.248	123.248	123.2028	123.22	7018
1/20/2017	1:21 PM	123.25	123.2562	123.2319	123.25	11347
1/20/2017	1:22 PM	123.25	123.26	123.24	123.26	9479
1/20/2017	1:23 PM	123.26	123.27	123.24	123.26	8664
1/20/2017	1:24 PM	123.26	123.26	123.24	123.25	2578
1/20/2017	1:25 PM	123.24	123.27	123.24	123.26	7031
1/20/2017	1:26 PM	123.22	123.23	123.2142	123.23	3527
1/20/2017	1:27 PM	123.23	123.23	123.22	123.23	1600
1/20/2017	1:28 PM	123.22	123.229	123.22	123.2201	2197
1/20/2017	1:29 PM	123.22	123.23	123.21	123.22	18099
1/20/2017	1:30 PM	123.2373	123.24	123.22	123.23	5904
1/20/2017	1:31 PM	123.26	123.2657	123.24	123.24	4518
1/20/2017	1:32 PM	123.24	123.26	123.23	123.26	3624
1/20/2017	1:33 PM	123.2469	123.2469	123.22	123.24	2854
1/20/2017	1:34 PM	123.22	123.25	123.218	123.25	4750
1/20/2017	1:35 PM	123.2	123.23	123.2	123.215	10435
1/20/2017	1:36 PM	123.2	123.21	123.1992	123.1992	2800
1/20/2017	1:37 PM	123.2	123.21	123.2	123.21	2991
1/20/2017	1:38 PM	123.1881	123.2	123.1836	123.2	2699
1/20/2017	1:39 PM	123.21	123.21	123.19	123.19	3641
1/20/2017	1:40 PM	123.19	123.19	123.18	123.19	3546
1/20/2017	1:41 PM	123.21	123.22	123.2	123.2	7192
1/20/2017	1:42 PM	123.21	123.22	123.21	123.21	6435
1/20/2017	1:43 PM	123.2142	123.22	123.2002	123.21	3824
1/20/2017	1:44 PM	123.23	123.24	123.22	123.22	4270
1/20/2017	1:45 PM	123.23	123.24	123.2262	123.2347	4864
1/20/2017	1:46 PM	123.2459	123.25	123.222	123.23	13698
1/20/2017	1:47 PM	123.22	123.25	123.22	123.25	15130
1/20/2017	1:48 PM	123.21	123.225	123.21	123.22	9194
1/20/2017	1:49 PM	123.18	123.2	123.16	123.2	7500
1/20/2017	1:50 PM	123.15	123.18	123.14	123.18	47771
1/20/2017	1:51 PM	123.16	123.17	123.14	123.1459	44053
1/20/2017	1:52 PM	123.16	123.17	123.15	123.16	2000
1/20/2017	1:53 PM	123.12	123.17	123.11	123.16	32011
1/20/2017	1:54 PM	123.11	123.14	123.11	123.125	13943
1/20/2017	1:55 PM	123.13	123.135	123.1011	123.1011	25538
1/20/2017	1:56 PM	123.14	123.15	123.13	123.13	3347
1/20/2017	1:57 PM	123.14	123.15	123.13	123.15	2321
1/20/2017	1:58 PM	123.15	123.15	123.13	123.14	2589
1/20/2017	1:59 PM	123.12	123.15	123.1113	123.149	5031
1/20/2017	2:00 PM	123.1199	123.14	123.1199	123.12	5385
1/20/2017	2:01 PM	123.11	123.14	123.11	123.12	28333
1/20/2017	2:02 PM	123.1	123.12	123.1	123.1101	9926
1/20/2017	2:03 PM	123.13	123.13	123.08	123.09	15679
1/20/2017	2:04 PM	123.14	123.14	123.12	123.12	32675
1/20/2017	2:05 PM	123.14	123.15	123.1331	123.14	7254
1/20/2017	2:06 PM	123.16	123.17	123.15	123.15	41888
1/20/2017	2:07 PM	123.18	123.18	123.155	123.155	25393
1/20/2017	2:08 PM	123.165	123.17	123.16	123.17	5520
1/20/2017	2:09 PM	123.16	123.17	123.1536	123.165	19789
1/20/2017	2:10 PM	123.17	123.18	123.16	123.17	3400
1/20/2017	2:11 PM	123.16	123.16	123.15	123.16	5500
1/20/2017	2:12 PM	123.18	123.18	123.155	123.17	4758
1/20/2017	2:13 PM	123.19	123.19	123.179	123.179	15664
1/20/2017	2:14 PM	123.15	123.18	123.1347	123.18	8497
1/20/2017	2:15 PM	123.13	123.15	123.1257	123.15	18090
1/20/2017	2:16 PM	123.11	123.13	123.11	123.12	33428
1/20/2017	2:17 PM	123.15	123.1559	123.1	123.12	16786
1/20/2017	2:18 PM	123.14	123.17	123.14	123.14	6255
1/20/2017	2:19 PM	123.13	123.14	123.11	123.13	7505
1/20/2017	2:20 PM	123.12	123.14	123.12	123.13	9924
1/20/2017	2:21 PM	123.09	123.12	123.09	123.1153	18647
1/20/2017	2:22 PM	123.005	123.08	123.002	123.08	44684
1/20/2017	2:23 PM	122.97	123.01	122.97	123.01	245827
1/20/2017	2:24 PM	122.97	122.99	122.95	122.98	93089
1/20/2017	2:25 PM	122.9611	122.98	122.95	122.97	162559
1/20/2017	2:26 PM	123.02	123.025	122.96	122.97	61844
1/20/2017	2:27 PM	122.99	123.02	122.98	123.01	38861
1/20/2017	2:28 PM	122.99	123.02	122.99	122.9949	12062
1/20/2017	2:29 PM	123.04	123.045	123	123.005	6552
1/20/2017	2:30 PM	123.03	123.04	123.03	123.03	6056
1/20/2017	2:31 PM	123.0667	123.07	123.0162	123.025	8982
1/20/2017	2:32 PM	123.09	123.095	123.06	123.06	131273
1/20/2017	2:33 PM	123.0676	123.1	123.0676	123.09	16424
1/20/2017	2:34 PM	123.06	123.08	123.06	123.07	22502
1/20/2017	2:35 PM	123.05	123.08	123.05	123.065	11364
1/20/2017	2:36 PM	123.0101	123.06	123.0101	123.059	93172
1/20/2017	2:37 PM	122.99	123.02	122.98	123.02	7758
1/20/2017	2:38 PM	122.99	123.02	122.99	123	6058
1/20/2017	2:39 PM	123.02	123.02	123	123	4873
1/20/2017	2:40 PM	123.01	123.045	123.01	123.03	11820
1/20/2017	2:41 PM	123	123.01	122.99	123.01	25479
1/20/2017	2:42 PM	123.02	123.05	123.01	123.01	10967
1/20/2017	2:43 PM	123.085	123.0866	123.035	123.035	46235
1/20/2017	2:44 PM	123.11	123.125	123.07	123.08	17382
1/20/2017	2:45 PM	123.1189	123.12	123.0801	123.12	18577
1/20/2017	2:46 PM	123.09	123.1175	123.08	123.115	10622
1/20/2017	2:47 PM	123.06	123.09	123.0531	123.09	18550
1/20/2017	2:48 PM	123.06	123.06	123.05	123.05	7124
1/20/2017	2:49 PM	123.07	123.08	123.055	123.055	13509
1/20/2017	2:50 PM	123.06	123.085	123.05	123.07	6800
1/20/2017	2:51 PM	123.1	123.12	123.075	123.075	14200
1/20/2017	2:52 PM	123.11	123.12	123.0838	123.1	17124
1/20/2017	2:53 PM	123.09	123.13	123.0882	123.119	27301
1/20/2017	2:54 PM	123.09	123.09	123.08	123.08	2602
1/20/2017	2:55 PM	123.105	123.12	123.09	123.09	5051
1/20/2017	2:56 PM	123.11	123.12	123.1	123.11	40218
1/20/2017	2:57 PM	123.12	123.12	123.1	123.11	7521
1/20/2017	2:58 PM	123.1	123.13	123.09	123.12	29092
1/20/2017	2:59 PM	123.1	123.12	123.099	123.1	17555
1/20/2017	3:00 PM	123.1	123.1	123.085	123.1	18215
1/20/2017	3:01 PM	123.145	123.15	123.1	123.1	12955
1/20/2017	3:02 PM	123.13	123.15	123.12	123.14	12373
1/20/2017	3:03 PM	123.16	123.16	123.13	123.13	20138
1/20/2017	3:04 PM	123.17	123.17	123.14	123.16	14382
1/20/2017	3:05 PM	123.17	123.19	123.16	123.17	16820
1/20/2017	3:06 PM	123.14	123.17	123.14	123.16	31393
1/20/2017	3:07 PM	123.172	123.18	123.139	123.14	14519
1/20/2017	3:08 PM	123.16	123.17	123.14	123.17	10647
1/20/2017	3:09 PM	123.195	123.195	123.16	123.16	28115
1/20/2017	3:10 PM	123.22	123.22	123.19	123.195	30472
1/20/2017	3:11 PM	123.26	123.26	123.22	123.22	24875
1/20/2017	3:12 PM	123.28	123.2841	123.25	123.25	59393
1/20/2017	3:13 PM	123.25	123.29	123.24	123.28	25746
1/20/2017	3:14 PM	123.21	123.26	123.2	123.25	27323
1/20/2017	3:15 PM	123.22	123.24	123.21	123.21	46409
1/20/2017	3:16 PM	123.21	123.22	123.21	123.21	6400
1/20/2017	3:17 PM	123.1959	123.22	123.19	123.21	13922
1/20/2017	3:18 PM	123.17	123.1941	123.17	123.1941	12338
1/20/2017	3:19 PM	123.1541	123.18	123.145	123.17	10326
1/20/2017	3:20 PM	123.175	123.175	123.15	123.16	9753
1/20/2017	3:21 PM	123.15	123.18	123.14	123.18	12513
1/20/2017	3:22 PM	123.12	123.15	123.105	123.14	16161
1/20/2017	3:23 PM	123.08	123.1125	123.08	123.11	10605
1/20/2017	3:24 PM	123.07	123.09	123.07	123.09	12689
1/20/2017	3:25 PM	123.06	123.1	123.06	123.075	8318
1/20/2017	3:26 PM	123.09	123.11	123.06	123.06	30261
1/20/2017	3:27 PM	123.1	123.11	123.095	123.1	7722
1/20/2017	3:28 PM	123.0793	123.11	123.07	123.11	12957
1/20/2017	3:29 PM	123.04	123.09	123.03	123.075	17036
1/20/2017	3:30 PM	123.0301	123.05	123.03	123.0441	8005
1/20/2017	3:31 PM	123.03	123.05	123	123.04	45906
1/20/2017	3:32 PM	123.05	123.07	123.035	123.035	58882
1/20/2017	3:33 PM	123.04	123.07	123.04	123.05	24190
1/20/2017	3:34 PM	123.08	123.095	123.035	123.04	64611
1/20/2017	3:35 PM	123.1	123.1	123.075	123.0894	71702
1/20/2017	3:36 PM	123.095	123.095	123.08	123.09	8771
1/20/2017	3:37 PM	123.1	123.12	123.09	123.098	10590
1/20/2017	3:38 PM	123.13	123.15	123.09	123.1075	12726
1/20/2017	3:39 PM	123.1399	123.15	123.13	123.14	14608
1/20/2017	3:40 PM	123.14	123.16	123.135	123.14	20640
1/20/2017	3:41 PM	123.14	123.16	123.11	123.15	18777
1/20/2017	3:42 PM	123.13	123.1599	123.13	123.13	77106
1/20/2017	3:43 PM	123.11	123.14	123.11	123.13	8659
1/20/2017	3:44 PM	123.1	123.1158	123.09	123.11	7433
1/20/2017	3:45 PM	123.11	123.12	123.09	123.1	20159
1/20/2017	3:46 PM	123.119	123.135	123.09	123.11	20431
1/20/2017	3:47 PM	123.13	123.15	123.1099	123.1141	42798
1/20/2017	3:48 PM	123.13	123.15	123.1159	123.1259	89559
1/20/2017	3:49 PM	123.1199	123.14	123.1	123.1297	77546
1/20/2017	3:50 PM	123.15	123.15	123.11	123.11	135134
1/20/2017	3:51 PM	123.18	123.19	123.15	123.15	72509
1/20/2017	3:52 PM	123.16	123.2	123.16	123.19	58780
1/20/2017	3:53 PM	123.145	123.18	123.145	123.17	28236
1/20/2017	3:54 PM	123.16	123.17	123.13	123.14	31928
1/20/2017	3:55 PM	123.1799	123.18	123.1507	123.17	61329
1/20/2017	3:56 PM	123.195	123.21	123.1699	123.18	67631
1/20/2017	3:57 PM	123.22	123.23	123.18	123.19	135360
1/20/2017	3:58 PM	123.1999	123.22	123.18	123.215	129315
1/20/2017	3:59 PM	123.2	123.22	123.18	123.195	284005
1/20/2017	4:00 PM	123.25	123.25	123.18	123.2	765246
1/23/2017	9:31 AM	123.22	123.25	123.09	123.16	186416
1/23/2017	9:32 AM	123.13	123.24	123.12	123.22	64376
1/23/2017	9:33 AM	123.1	123.16	123.04	123.15	124669
1/23/2017	9:34 AM	123.23	123.2455	123.11	123.11	84574
1/23/2017	9:35 AM	123.34	123.36	123.23	123.23	118128
1/23/2017	9:36 AM	123.46	123.47	123.355	123.3589	443512
1/23/2017	9:37 AM	123.48	123.5	123.45	123.47	74779
1/23/2017	9:38 AM	123.45	123.494	123.44	123.48	112845
1/23/2017	9:39 AM	123.45	123.47	123.4	123.47	39875
1/23/2017	9:40 AM	123.48	123.5	123.41	123.44	74518
1/23/2017	9:41 AM	123.45	123.53	123.43	123.48	69349
1/23/2017	9:42 AM	123.37	123.46	123.36	123.46	91254
1/23/2017	9:43 AM	123.39	123.4	123.32	123.38	83232
1/23/2017	9:44 AM	123.37	123.39	123.34	123.38	35312
1/23/2017	9:45 AM	123.37	123.39	123.34	123.3716	45990
1/23/2017	9:46 AM	123.39	123.4	123.35	123.37	47209
1/23/2017	9:47 AM	123.38	123.39	123.31	123.38	67703
1/23/2017	9:48 AM	123.43	123.4367	123.371	123.39	35693
1/23/2017	9:49 AM	123.3947	123.459	123.3947	123.43	35334
1/23/2017	9:50 AM	123.44	123.44	123.4	123.4	35127
1/23/2017	9:51 AM	123.31	123.44	123.3	123.44	117472
1/23/2017	9:52 AM	123.3259	123.36	123.3064	123.32	22657
1/23/2017	9:53 AM	123.24	123.33	123.24	123.32	83954
1/23/2017	9:54 AM	123.21	123.26	123.171	123.24	68061
1/23/2017	9:55 AM	123.21	123.23	123.1968	123.2	28495
1/23/2017	9:56 AM	123.209	123.23	123.19	123.218	20222
1/23/2017	9:57 AM	123.18	123.2	123.17	123.199	18481
1/23/2017	9:58 AM	123.188	123.2	123.17	123.18	30416
1/23/2017	9:59 AM	123.24	123.24	123.19	123.19	20299
1/23/2017	10:00 AM	123.1746	123.23	123.1741	123.23	16294
1/23/2017	10:01 AM	123.25	123.25	123.17	123.17	41709
1/23/2017	10:02 AM	123.2	123.25	123.2	123.24	74255
1/23/2017	10:03 AM	123.24	123.245	123.19	123.2	11112
1/23/2017	10:04 AM	123.19	123.249	123.18	123.249	78007
1/23/2017	10:05 AM	123.19	123.21	123.17	123.18	63045
1/23/2017	10:06 AM	123.25	123.27	123.19	123.19	18828
1/23/2017	10:07 AM	123.1901	123.27	123.18	123.26	33993
1/23/2017	10:08 AM	123.16	123.19	123.09	123.19	106037
1/23/2017	10:09 AM	123.1799	123.1799	123.14	123.1589	67544
1/23/2017	10:10 AM	123.14	123.175	123.1	123.17	40724
1/23/2017	10:11 AM	123.11	123.13	123.069	123.13	84280
1/23/2017	10:12 AM	123.081	123.11	123.05	123.11	53978
1/23/2017	10:13 AM	123.11	123.14	123.085	123.085	23506
1/23/2017	10:14 AM	123.11	123.12	123.0719	123.12	16701
1/23/2017	10:15 AM	123.1	123.115	123.09	123.11	16717
1/23/2017	10:16 AM	123.11	123.11	123.08	123.0984	58831
1/23/2017	10:17 AM	123.13	123.15	123.11	123.12	16891
1/23/2017	10:18 AM	123.09	123.1382	123.07	123.13	17593
1/23/2017	10:19 AM	123.01	123.1139	123	123.1	50207
1/23/2017	10:20 AM	123	123.025	122.99	123.0037	90790
1/23/2017	10:21 AM	123.02	123.02	122.98	123	43892
1/23/2017	10:22 AM	123.065	123.065	123.01	123.01	46354
1/23/2017	10:23 AM	123.04	123.07	123.04	123.05	28303
1/23/2017	10:24 AM	123.02	123.07	123	123.05	42104
1/23/2017	10:25 AM	123.06	123.07	123.02	123.02	40009
1/23/2017	10:26 AM	123.04	123.07	123.039	123.07	25297
1/23/2017	10:27 AM	123.0196	123.04	123	123.04	187321
1/23/2017	10:28 AM	123	123.02	122.98	123.02	41471
1/23/2017	10:29 AM	122.99	123.01	122.9839	123.01	17133
1/23/2017	10:30 AM	122.98	123	122.95	122.99	35997
1/23/2017	10:31 AM	122.96	122.98	122.94	122.97	113264
1/23/2017	10:32 AM	122.945	122.97	122.93	122.955	29173
1/23/2017	10:33 AM	122.9	122.95	122.89	122.95	49544
1/23/2017	10:34 AM	122.83	122.89	122.76	122.89	122681
1/23/2017	10:35 AM	122.81	122.85	122.79	122.83	44313
1/23/2017	10:36 AM	122.84	122.8658	122.8	122.811	21252
1/23/2017	10:37 AM	122.82	122.84	122.8	122.83	59743
1/23/2017	10:38 AM	122.79	122.825	122.77	122.82	19216
1/23/2017	10:39 AM	122.81	122.83	122.7841	122.7841	14318
1/23/2017	10:40 AM	122.82	122.84	122.805	122.805	56558
1/23/2017	10:41 AM	122.89	122.9062	122.82	122.8268	42609
1/23/2017	10:42 AM	122.91	122.91	122.88	122.89	27224
1/23/2017	10:43 AM	122.85	122.905	122.845	122.9	40961
1/23/2017	10:44 AM	122.87	122.88	122.84	122.85	10017
1/23/2017	10:45 AM	122.87	122.9	122.87	122.88	16918
1/23/2017	10:46 AM	122.8699	122.87	122.84	122.86	4572
1/23/2017	10:47 AM	122.875	122.88	122.86	122.86	17198
1/23/2017	10:48 AM	122.84	122.89	122.84	122.87	19379
1/23/2017	10:49 AM	122.86	122.8761	122.84	122.85	17331
1/23/2017	10:50 AM	122.83	122.86	122.83	122.86	9843
1/23/2017	10:51 AM	122.82	122.83	122.81	122.82	33864
1/23/2017	10:52 AM	122.81	122.82	122.81	122.82	8421
1/23/2017	10:53 AM	122.84	122.87	122.82	122.82	79257
1/23/2017	10:54 AM	122.8039	122.86	122.8	122.85	10537
1/23/2017	10:55 AM	122.78	122.82	122.771	122.81	9377
1/23/2017	10:56 AM	122.82	122.83	122.79	122.79	23468
1/23/2017	10:57 AM	122.8475	122.86	122.82	122.82	26968
1/23/2017	10:58 AM	122.845	122.855	122.82	122.84	22042
1/23/2017	10:59 AM	122.8339	122.855	122.83	122.8467	35782
1/23/2017	11:00 AM	122.8359	122.8364	122.81	122.8342	66919
1/23/2017	11:01 AM	122.88	122.88	122.83	122.83	22877
1/23/2017	11:02 AM	122.867	122.8799	122.85	122.87	10735
1/23/2017	11:03 AM	122.8599	122.86	122.83	122.86	9427
1/23/2017	11:04 AM	122.85	122.86	122.85	122.8573	3670
1/23/2017	11:05 AM	122.87	122.87	122.8357	122.85	12128
1/23/2017	11:06 AM	122.94	122.95	122.868	122.868	77329
1/23/2017	11:07 AM	122.931	122.94	122.91	122.93	27716
1/23/2017	11:08 AM	122.92	122.931	122.9	122.931	5200
1/23/2017	11:09 AM	122.8974	122.92	122.89	122.92	5752
1/23/2017	11:10 AM	122.9072	122.9072	122.889	122.9	17732
1/23/2017	11:11 AM	122.94	122.945	122.9	122.91	13919
1/23/2017	11:12 AM	122.9059	122.93	122.895	122.93	3373
1/23/2017	11:13 AM	122.89	122.8907	122.87	122.89	6946
1/23/2017	11:14 AM	122.85	122.9	122.84	122.89	12486
1/23/2017	11:15 AM	122.78	122.87	122.78	122.85	14694
1/23/2017	11:16 AM	122.84	122.84	122.78	122.79	4992
1/23/2017	11:17 AM	122.85	122.85	122.8075	122.84	5247
1/23/2017	11:18 AM	122.86	122.86	122.84	122.85	11755
1/23/2017	11:19 AM	122.85	122.86	122.85	122.85	7140
1/23/2017	11:20 AM	122.85	122.871	122.83	122.85	15200
1/23/2017	11:21 AM	122.88	122.88	122.85	122.85	14490
1/23/2017	11:22 AM	122.8859	122.9	122.8739	122.88	19051
1/23/2017	11:23 AM	122.85	122.9	122.85	122.88	21557
1/23/2017	11:24 AM	122.85	122.855	122.82	122.8441	21192
1/23/2017	11:25 AM	122.78	122.86	122.78	122.845	19315
1/23/2017	11:26 AM	122.82	122.82	122.7801	122.7801	8471
1/23/2017	11:27 AM	122.82	122.83	122.8141	122.8259	4508
1/23/2017	11:28 AM	122.84	122.84	122.8041	122.82	27778
1/23/2017	11:29 AM	122.8459	122.87	122.84	122.84	16957
1/23/2017	11:30 AM	122.8921	122.9	122.85	122.85	24574
1/23/2017	11:31 AM	122.92	122.97	122.91	122.91	97922
1/23/2017	11:32 AM	122.9043	122.93	122.9	122.92	25940
1/23/2017	11:33 AM	122.89	122.91	122.88	122.91	14429
1/23/2017	11:34 AM	122.9	122.905	122.89	122.89	9750
1/23/2017	11:35 AM	122.91	122.935	122.9	122.9	5951
1/23/2017	11:36 AM	122.92	122.94	122.91	122.92	10827
1/23/2017	11:37 AM	122.92	122.94	122.9132	122.92	62550
1/23/2017	11:38 AM	122.92	122.93	122.9	122.92	23466
1/23/2017	11:39 AM	122.89	122.9201	122.88	122.91	79882
1/23/2017	11:40 AM	122.87	122.89	122.86	122.89	214110
1/23/2017	11:41 AM	122.85	122.87	122.8499	122.86	18832
1/23/2017	11:42 AM	122.8522	122.87	122.842	122.845	11499
1/23/2017	11:43 AM	122.878	122.878	122.84	122.85	8490
1/23/2017	11:44 AM	122.86	122.87	122.86	122.87	9218
1/23/2017	11:45 AM	122.87	122.88	122.86	122.87	9549
1/23/2017	11:46 AM	122.82	122.86	122.82	122.86	230647
1/23/2017	11:47 AM	122.79	122.82	122.79	122.82	36019
1/23/2017	11:48 AM	122.64	122.8	122.62	122.7964	331551
1/23/2017	11:49 AM	122.68	122.68	122.64	122.64	97734
1/23/2017	11:50 AM	122.64	122.68	122.64	122.675	36107
1/23/2017	11:51 AM	122.57	122.64	122.57	122.64	83691
1/23/2017	11:52 AM	122.65	122.65	122.571	122.571	44443
1/23/2017	11:53 AM	122.67	122.675	122.65	122.65	43502
1/23/2017	11:54 AM	122.65	122.69	122.6399	122.679	660828
1/23/2017	11:55 AM	122.67	122.6753	122.66	122.66	103868
1/23/2017	11:56 AM	122.68	122.68	122.66	122.6699	73542
1/23/2017	11:57 AM	122.725	122.73	122.69	122.69	108438
1/23/2017	11:58 AM	122.74	122.74	122.715	122.73	34547
1/23/2017	11:59 AM	122.77	122.77	122.71	122.74	147453
1/23/2017	12:00 PM	122.81	122.81	122.76	122.77	81894
1/23/2017	12:01 PM	122.81	122.83	122.79	122.82	95928
1/23/2017	12:02 PM	122.759	122.82	122.741	122.8	82398
1/23/2017	12:03 PM	122.76	122.79	122.7572	122.7572	47682
1/23/2017	12:04 PM	122.78	122.79	122.77	122.77	7602
1/23/2017	12:05 PM	122.78	122.78	122.7572	122.78	82565
1/23/2017	12:06 PM	122.78	122.79	122.775	122.78	44713
1/23/2017	12:07 PM	122.78	122.78	122.73	122.77	38840
1/23/2017	12:08 PM	122.77	122.8	122.76	122.78	18295
1/23/2017	12:09 PM	122.77	122.78	122.76	122.77	37208
1/23/2017	12:10 PM	122.76	122.83	122.76	122.775	43133
1/23/2017	12:11 PM	122.78	122.79	122.75	122.76	18026
1/23/2017	12:12 PM	122.77	122.775	122.7499	122.7725	58870
1/23/2017	12:13 PM	122.75	122.789	122.75	122.78	8004
1/23/2017	12:14 PM	122.75	122.76	122.7347	122.75	10383
1/23/2017	12:15 PM	122.78	122.79	122.75	122.75	24823
1/23/2017	12:16 PM	122.7615	122.79	122.74	122.78	57620
1/23/2017	12:17 PM	122.77	122.79	122.7575	122.76	34956
1/23/2017	12:18 PM	122.83	122.85	122.765	122.77	50562
1/23/2017	12:19 PM	122.8764	122.88	122.83	122.83	15646
1/23/2017	12:20 PM	122.91	122.92	122.865	122.87	79505
1/23/2017	12:21 PM	122.9	122.91	122.89	122.91	30203
1/23/2017	12:22 PM	122.88	122.9	122.87	122.9	15009
1/23/2017	12:23 PM	122.9	122.91	122.89	122.89	5416
1/23/2017	12:24 PM	122.96	122.97	122.9	122.9	39708
1/23/2017	12:25 PM	122.95	122.9692	122.9302	122.95	25609
1/23/2017	12:26 PM	122.98	122.99	122.96	122.96	17776
1/23/2017	12:27 PM	122.97	122.99	122.97	122.982	18488
1/23/2017	12:28 PM	122.93	122.97	122.93	122.9699	39321
1/23/2017	12:29 PM	122.97	122.98	122.92	122.92	16691
1/23/2017	12:30 PM	122.98	122.99	122.96	122.9799	42354
1/23/2017	12:31 PM	123.01	123.01	122.98	122.98	22801
1/23/2017	12:32 PM	123.035	123.04	122.99	123	39228
1/23/2017	12:33 PM	123.04	123.05	123.03	123.035	31385
1/23/2017	12:34 PM	123.03	123.04	122.97	123.03	18754
1/23/2017	12:35 PM	123.05	123.06	123.02	123.03	12364
1/23/2017	12:36 PM	123.06	123.06	123.049	123.05	13690
1/23/2017	12:37 PM	123.05	123.07	123.05	123.06	9800
1/23/2017	12:38 PM	123.06	123.06	123.06	123.06	3396
1/23/2017	12:39 PM	123.04	123.058	123.04	123.05	13257
1/23/2017	12:40 PM	123.02	123.038	123.0101	123.03	45632
1/23/2017	12:41 PM	123.03	123.03	123.02	123.0259	18400
1/23/2017	12:42 PM	123.078	123.078	123.03	123.03	7114
1/23/2017	12:43 PM	123.05	123.09	123.05	123.09	47264
1/23/2017	12:44 PM	123.06	123.07	123.05	123.05	17383
1/23/2017	12:45 PM	123.0553	123.07	123.05	123.07	8398
1/23/2017	12:46 PM	123.05	123.0601	123.045	123.0599	8850
1/23/2017	12:47 PM	123.03	123.06	123.03	123.05	22114
1/23/2017	12:48 PM	123	123.03	123	123.02	39373
1/23/2017	12:49 PM	122.99	123.01	122.99	123	23184
1/23/2017	12:50 PM	122.985	122.99	122.98	122.99	13481
1/23/2017	12:51 PM	123	123.01	122.99	122.99	28893
1/23/2017	12:52 PM	123.02	123.02	123.0096	123.0096	2088
1/23/2017	12:53 PM	123.03	123.04	123.02	123.02	15125
1/23/2017	12:54 PM	123.0099	123.03	123.0099	123.03	6357
1/23/2017	12:55 PM	123.025	123.025	123	123.005	4682
1/23/2017	12:56 PM	123.03	123.03	123.0119	123.03	3475
1/23/2017	12:57 PM	123.045	123.045	123.02	123.03	20734
1/23/2017	12:58 PM	123.0459	123.0459	123.03	123.04	4118
1/23/2017	12:59 PM	123.051	123.0679	123.042	123.05	6743
1/23/2017	1:00 PM	123.045	123.06	123.045	123.06	1092
1/23/2017	1:01 PM	123.04	123.05	123.03	123.05	13747
1/23/2017	1:02 PM	123.05	123.05	123.03	123.04	27993
1/23/2017	1:03 PM	123.05	123.06	123.03	123.06	83586
1/23/2017	1:04 PM	123.0899	123.0899	123.0552	123.06	23187
1/23/2017	1:05 PM	123.1	123.11	123.07	123.082	64657
1/23/2017	1:06 PM	123.1202	123.14	123.0959	123.1	77324
1/23/2017	1:07 PM	123.12	123.13	123.11	123.127	6987
1/23/2017	1:08 PM	123.11	123.12	123.1	123.111	2935
1/23/2017	1:09 PM	123.1	123.1059	123.09	123.1059	11945
1/23/2017	1:10 PM	123.11	123.11	123.1047	123.1059	2358
1/23/2017	1:11 PM	123.1141	123.13	123.1048	123.11	50182
1/23/2017	1:12 PM	123.11	123.12	123.11	123.1199	12294
1/23/2017	1:13 PM	123.11	123.11	123.1	123.11	4216
1/23/2017	1:14 PM	123.11	123.11	123.1	123.11	5423
1/23/2017	1:15 PM	123.07	123.105	123.06	123.105	13643
1/23/2017	1:16 PM	123.07	123.09	123.07	123.08	4631
1/23/2017	1:17 PM	123.09	123.09	123.07	123.07	13105
1/23/2017	1:18 PM	123.0775	123.09	123.0705	123.09	6525
1/23/2017	1:19 PM	123.11	123.11	123.07	123.07	7982
1/23/2017	1:20 PM	123.11	123.11	123.1	123.105	7645
1/23/2017	1:21 PM	123.12	123.13	123.1	123.11	39693
1/23/2017	1:22 PM	123.17	123.17	123.12	123.12	25635
1/23/2017	1:23 PM	123.195	123.195	123.16	123.17	40329
1/23/2017	1:24 PM	123.1801	123.205	123.17	123.195	83783
1/23/2017	1:25 PM	123.16	123.18	123.16	123.18	2876
1/23/2017	1:26 PM	123.16	123.17	123.15	123.15	16600
1/23/2017	1:27 PM	123.12	123.15	123.12	123.15	56719
1/23/2017	1:28 PM	123.1	123.13	123.1	123.12	11754
1/23/2017	1:29 PM	123.11	123.13	123.105	123.11	37771
1/23/2017	1:30 PM	123.085	123.11	123.08	123.11	26328
1/23/2017	1:31 PM	123.12	123.12	123.08	123.08	17667
1/23/2017	1:32 PM	123.13	123.13	123.12	123.12	7361
1/23/2017	1:33 PM	123.1599	123.16	123.1099	123.13	43155
1/23/2017	1:34 PM	123.151	123.17	123.15	123.16	24152
1/23/2017	1:35 PM	123.19	123.22	123.16	123.16	37560
1/23/2017	1:36 PM	123.25	123.25	123.2	123.2	35116
1/23/2017	1:37 PM	123.29	123.29	123.2459	123.2459	59606
1/23/2017	1:38 PM	123.35	123.35	123.3	123.3	54411
1/23/2017	1:39 PM	123.3299	123.35	123.3087	123.35	48505
1/23/2017	1:40 PM	123.37	123.37	123.31	123.33	80995
1/23/2017	1:41 PM	123.32	123.37	123.32	123.37	76881
1/23/2017	1:42 PM	123.29	123.35	123.275	123.33	91388
1/23/2017	1:43 PM	123.29	123.31	123.281	123.285	26036
1/23/2017	1:44 PM	123.289	123.3	123.28	123.29	21080
1/23/2017	1:45 PM	123.28	123.32	123.27	123.288	73481
1/23/2017	1:46 PM	123.31	123.31	123.2841	123.2841	20112
1/23/2017	1:47 PM	123.33	123.33	123.31	123.325	3300
1/23/2017	1:48 PM	123.31	123.34	123.29	123.34	8174
1/23/2017	1:49 PM	123.3	123.32	123.29	123.32	20265
1/23/2017	1:50 PM	123.28	123.3	123.28	123.2864	24464
1/23/2017	1:51 PM	123.2348	123.29	123.22	123.28	72825
1/23/2017	1:52 PM	123.24	123.25	123.23	123.235	13657
1/23/2017	1:53 PM	123.21	123.24	123.2	123.24	24363
1/23/2017	1:54 PM	123.225	123.23	123.2	123.21	26177
1/23/2017	1:55 PM	123.2	123.23	123.19	123.22	23244
1/23/2017	1:56 PM	123.2013	123.21	123.19	123.1962	19945
1/23/2017	1:57 PM	123.18	123.21	123.16	123.21	9968
1/23/2017	1:58 PM	123.19	123.195	123.1741	123.1741	5271
1/23/2017	1:59 PM	123.21	123.22	123.19	123.19	21768
1/23/2017	2:00 PM	123.18	123.22	123.18	123.22	13381
1/23/2017	2:01 PM	123.23	123.23	123.18	123.18	14424
1/23/2017	2:02 PM	123.2	123.225	123.2	123.225	15979
1/23/2017	2:03 PM	123.2065	123.21	123.18	123.21	18787
1/23/2017	2:04 PM	123.2	123.22	123.2	123.21	12754
1/23/2017	2:05 PM	123.18	123.219	123.17	123.2	9825
1/23/2017	2:06 PM	123.145	123.18	123.14	123.18	21511
1/23/2017	2:07 PM	123.17	123.17	123.1389	123.14	21719
1/23/2017	2:08 PM	123.16	123.18	123.1559	123.17	10664
1/23/2017	2:09 PM	123.16	123.1659	123.15	123.15	2648
1/23/2017	2:10 PM	123.1311	123.16	123.123	123.16	22800
1/23/2017	2:11 PM	123.13	123.14	123.12	123.13	12177
1/23/2017	2:12 PM	123.0792	123.135	123.06	123.13	21602
1/23/2017	2:13 PM	123.12	123.12	123.08	123.08	21490
1/23/2017	2:14 PM	123.13	123.13	123.1	123.12	21255
1/23/2017	2:15 PM	123.1141	123.13	123.09	123.13	17048
1/23/2017	2:16 PM	123.08	123.1229	123.08	123.1141	12799
1/23/2017	2:17 PM	123.1	123.11	123.08	123.08	8093
1/23/2017	2:18 PM	123.12	123.12	123.097	123.0999	8582
1/23/2017	2:19 PM	123.11	123.125	123.1	123.11	10426
1/23/2017	2:20 PM	123.09	123.13	123.09	123.12	8627
1/23/2017	2:21 PM	123.12	123.1399	123.1	123.1	22232
1/23/2017	2:22 PM	123.1189	123.125	123.11	123.12	16687
1/23/2017	2:23 PM	123.12	123.13	123.1	123.11	8884
1/23/2017	2:24 PM	123.11	123.14	123.11	123.135	4300
1/23/2017	2:25 PM	123.105	123.14	123.105	123.11	7854
1/23/2017	2:26 PM	123.1	123.1041	123.09	123.095	6233
1/23/2017	2:27 PM	123.14	123.1499	123.11	123.11	8055
1/23/2017	2:28 PM	123.14	123.14	123.1241	123.1301	11749
1/23/2017	2:29 PM	123.11	123.13	123.11	123.13	8460
1/23/2017	2:30 PM	123.1369	123.1369	123.11	123.12	25981
1/23/2017	2:31 PM	123.16	123.1699	123.13	123.13	24039
1/23/2017	2:32 PM	123.155	123.16	123.149	123.16	4089
1/23/2017	2:33 PM	123.1832	123.195	123.155	123.155	43144
1/23/2017	2:34 PM	123.18	123.1949	123.165	123.19	5454
1/23/2017	2:35 PM	123.1984	123.205	123.178	123.18	26810
1/23/2017	2:36 PM	123.19	123.2	123.18	123.2	9474
1/23/2017	2:37 PM	123.1802	123.2	123.1802	123.1962	6206
1/23/2017	2:38 PM	123.17	123.1966	123.17	123.188	7817
1/23/2017	2:39 PM	123.18	123.182	123.16	123.17	2431
1/23/2017	2:40 PM	123.195	123.2	123.175	123.18	73761
1/23/2017	2:41 PM	123.17	123.19	123.17	123.19	10559
1/23/2017	2:42 PM	123.1615	123.17	123.16	123.165	3638
1/23/2017	2:43 PM	123.12	123.17	123.12	123.165	8300
1/23/2017	2:44 PM	123.17	123.17	123.12	123.12	16534
1/23/2017	2:45 PM	123.2015	123.2015	123.1643	123.17	7500
1/23/2017	2:46 PM	123.22	123.238	123.2	123.2	13261
1/23/2017	2:47 PM	123.25	123.25	123.22	123.2243	45792
1/23/2017	2:48 PM	123.2757	123.2757	123.23	123.245	67385
1/23/2017	2:49 PM	123.22	123.28	123.22	123.28	33901
1/23/2017	2:50 PM	123.21	123.25	123.2	123.22	27236
1/23/2017	2:51 PM	123.2	123.21	123.2	123.205	22513
1/23/2017	2:52 PM	123.21	123.22	123.2	123.21	16226
1/23/2017	2:53 PM	123.21	123.22	123.21	123.22	2700
1/23/2017	2:54 PM	123.209	123.22	123.2	123.21	3559
1/23/2017	2:55 PM	123.2115	123.22	123.2	123.2057	7374
1/23/2017	2:56 PM	123.25	123.27	123.22	123.22	22681
1/23/2017	2:57 PM	123.26	123.265	123.25	123.25	4836
1/23/2017	2:58 PM	123.265	123.27	123.25	123.2601	14184
1/23/2017	2:59 PM	123.28	123.28	123.25	123.265	27131
1/23/2017	3:00 PM	123.25	123.279	123.25	123.279	38926
1/23/2017	3:01 PM	123.26	123.285	123.2584	123.2584	26311
1/23/2017	3:02 PM	123.242	123.26	123.24	123.26	5280
1/23/2017	3:03 PM	123.2666	123.2666	123.24	123.2499	5929
1/23/2017	3:04 PM	123.2361	123.27	123.23	123.27	12387
1/23/2017	3:05 PM	123.251	123.2669	123.24	123.24	11935
1/23/2017	3:06 PM	123.23	123.26	123.23	123.26	2381
1/23/2017	3:07 PM	123.25	123.25	123.235	123.24	10206
1/23/2017	3:08 PM	123.2399	123.2538	123.2335	123.25	5481
1/23/2017	3:09 PM	123.22	123.245	123.22	123.2399	26199
1/23/2017	3:10 PM	123.23	123.24	123.215	123.22	11882
1/23/2017	3:11 PM	123.24	123.26	123.24	123.24	5258
1/23/2017	3:12 PM	123.221	123.25	123.221	123.2357	8232
1/23/2017	3:13 PM	123.2071	123.22	123.1901	123.22	15610
1/23/2017	3:14 PM	123.22	123.23	123.2061	123.21	17009
1/23/2017	3:15 PM	123.195	123.22	123.19	123.22	10300
1/23/2017	3:16 PM	123.2	123.21	123.1835	123.191	10057
1/23/2017	3:17 PM	123.21	123.22	123.19	123.2	4588
1/23/2017	3:18 PM	123.2	123.2299	123.2	123.21	30315
1/23/2017	3:19 PM	123.22	123.22	123.2	123.2	45207
1/23/2017	3:20 PM	123.2155	123.22	123.21	123.2147	5300
1/23/2017	3:21 PM	123.22	123.23	123.21	123.22	18728
1/23/2017	3:22 PM	123.22	123.23	123.22	123.23	6673
1/23/2017	3:23 PM	123.25	123.26	123.225	123.225	6411
1/23/2017	3:24 PM	123.28	123.28	123.2416	123.2416	7043
1/23/2017	3:25 PM	123.3	123.31	123.275	123.28	22564
1/23/2017	3:26 PM	123.2961	123.329	123.2961	123.31	21722
1/23/2017	3:27 PM	123.32	123.33	123.29	123.29	18041
1/23/2017	3:28 PM	123.31	123.3256	123.3	123.32	67849
1/23/2017	3:29 PM	123.279	123.315	123.279	123.3	17386
1/23/2017	3:30 PM	123.29	123.29	123.27	123.27	5039
1/23/2017	3:31 PM	123.27	123.3	123.27	123.29	13468
1/23/2017	3:32 PM	123.29	123.29	123.27	123.27	11758
1/23/2017	3:33 PM	123.299	123.3	123.28	123.285	22139
1/23/2017	3:34 PM	123.29	123.31	123.28	123.29	21304
1/23/2017	3:35 PM	123.29	123.31	123.28	123.3	18019
1/23/2017	3:36 PM	123.3361	123.3361	123.29	123.2958	56862
1/23/2017	3:37 PM	123.33	123.35	123.33	123.34	25809
1/23/2017	3:38 PM	123.35	123.37	123.34	123.34	65219
1/23/2017	3:39 PM	123.34	123.35	123.33	123.3469	25018
1/23/2017	3:40 PM	123.36	123.37	123.35	123.35	41612
1/23/2017	3:41 PM	123.3899	123.39	123.36	123.36	28027
1/23/2017	3:42 PM	123.4	123.41	123.38	123.39	36174
1/23/2017	3:43 PM	123.4	123.41	123.38	123.395	94612
1/23/2017	3:44 PM	123.3999	123.41	123.39	123.399	14652
1/23/2017	3:45 PM	123.4	123.4	123.38	123.3961	33705
1/23/2017	3:46 PM	123.4	123.41	123.38	123.39	28976
1/23/2017	3:47 PM	123.42	123.431	123.4	123.41	56297
1/23/2017	3:48 PM	123.39	123.43	123.39	123.42	34111
1/23/2017	3:49 PM	123.4258	123.4258	123.38	123.39	22311
1/23/2017	3:50 PM	123.38	123.43	123.38	123.4201	47351
1/23/2017	3:51 PM	123.36	123.38	123.35	123.38	241063
1/23/2017	3:52 PM	123.33	123.3599	123.325	123.3599	31812
1/23/2017	3:53 PM	123.36	123.36	123.33	123.34	29153
1/23/2017	3:54 PM	123.33	123.36	123.33	123.36	17935
1/23/2017	3:55 PM	123.34	123.34	123.32	123.335	39322
1/23/2017	3:56 PM	123.36	123.38	123.34	123.34	93728
1/23/2017	3:57 PM	123.345	123.37	123.34	123.36	47926
1/23/2017	3:58 PM	123.34	123.355	123.32	123.345	98866
1/23/2017	3:59 PM	123.36	123.36	123.32	123.34	399123
1/23/2017	4:00 PM	123.35	123.37	123.32	123.36	725151
1/24/2017	9:31 AM	123.59	123.67	123.57	123.6	178432
1/24/2017	9:32 AM	123.61	123.61	123.55	123.58	119150
1/24/2017	9:33 AM	123.6001	123.63	123.59	123.63	55911
1/24/2017	9:34 AM	123.7	123.73	123.582	123.605	55586
1/24/2017	9:35 AM	123.7282	123.75	123.67	123.7	126736
1/24/2017	9:36 AM	123.72	123.7344	123.695	123.73	88990
1/24/2017	9:37 AM	123.7246	123.77	123.71	123.73	63186
1/24/2017	9:38 AM	123.72	123.745	123.71	123.72	86961
1/24/2017	9:39 AM	123.71	123.7475	123.6905	123.73	59968
1/24/2017	9:40 AM	123.65	123.71	123.6401	123.7	55300
1/24/2017	9:41 AM	123.67	123.69	123.63	123.65	32386
1/24/2017	9:42 AM	123.6644	123.67	123.65	123.67	39364
1/24/2017	9:43 AM	123.66	123.695	123.659	123.68	10401
1/24/2017	9:44 AM	123.56	123.64	123.54	123.64	85892
1/24/2017	9:45 AM	123.59	123.6	123.55	123.55	24232
1/24/2017	9:46 AM	123.56	123.61	123.55	123.588	21800
1/24/2017	9:47 AM	123.57	123.59	123.56	123.57	64298
1/24/2017	9:48 AM	123.52	123.55	123.48	123.55	52090
1/24/2017	9:49 AM	123.55	123.55	123.51	123.51	11768
1/24/2017	9:50 AM	123.5727	123.5999	123.55	123.5661	62205
1/24/2017	9:51 AM	123.52	123.59	123.52	123.58	62126
1/24/2017	9:52 AM	123.521	123.55	123.5014	123.53	24037
1/24/2017	9:53 AM	123.54	123.55	123.53	123.53	41923
1/24/2017	9:54 AM	123.51	123.54	123.4903	123.5372	14519
1/24/2017	9:55 AM	123.585	123.59	123.52	123.52	23749
1/24/2017	9:56 AM	123.56	123.585	123.55	123.585	13219
1/24/2017	9:57 AM	123.53	123.55	123.53	123.55	11196
1/24/2017	9:58 AM	123.51	123.53	123.51	123.52	13529
1/24/2017	9:59 AM	123.5064	123.52	123.5	123.5105	12644
1/24/2017	10:00 AM	123.46	123.5	123.46	123.5	23863
1/24/2017	10:01 AM	123.4542	123.5	123.44	123.46	34387
1/24/2017	10:02 AM	123.41	123.45	123.39	123.45	25027
1/24/2017	10:03 AM	123.3951	123.43	123.39	123.41	22634
1/24/2017	10:04 AM	123.44	123.445	123.4	123.4	17729
1/24/2017	10:05 AM	123.42	123.45	123.41	123.44	11500
1/24/2017	10:06 AM	123.4	123.445	123.4	123.44	56329
1/24/2017	10:07 AM	123.43	123.4305	123.4	123.4	53302
1/24/2017	10:08 AM	123.41	123.43	123.4	123.42	30656
1/24/2017	10:09 AM	123.42	123.44	123.3847	123.41	32557
1/24/2017	10:10 AM	123.4299	123.43	123.3964	123.43	13380
1/24/2017	10:11 AM	123.44	123.441	123.39	123.42	23640
1/24/2017	10:12 AM	123.46	123.471	123.44	123.44	26846
1/24/2017	10:13 AM	123.46	123.47	123.45	123.46	24102
1/24/2017	10:14 AM	123.49	123.54	123.465	123.47	75969
1/24/2017	10:15 AM	123.49	123.52	123.48	123.5	17233
1/24/2017	10:16 AM	123.47	123.51	123.47	123.495	118673
1/24/2017	10:17 AM	123.51	123.51	123.4778	123.48	44103
1/24/2017	10:18 AM	123.52	123.5361	123.5	123.5	30426
1/24/2017	10:19 AM	123.53	123.54	123.505	123.53	9500
1/24/2017	10:20 AM	123.545	123.56	123.525	123.5361	34810
1/24/2017	10:21 AM	123.53	123.56	123.525	123.55	13536
1/24/2017	10:22 AM	123.6	123.61	123.535	123.54	92086
1/24/2017	10:23 AM	123.6	123.62	123.599	123.62	18061
1/24/2017	10:24 AM	123.61	123.6271	123.595	123.6	29699
1/24/2017	10:25 AM	123.6399	123.64	123.585	123.6061	15984
1/24/2017	10:26 AM	123.61	123.64	123.6	123.635	71742
1/24/2017	10:27 AM	123.6	123.62	123.59	123.62	11600
1/24/2017	10:28 AM	123.61	123.62	123.59	123.605	29242
1/24/2017	10:29 AM	123.6033	123.625	123.6	123.615	42548
1/24/2017	10:30 AM	123.56	123.61	123.55	123.61	44102
1/24/2017	10:31 AM	123.5665	123.59	123.55	123.56	23413
1/24/2017	10:32 AM	123.56	123.5765	123.55	123.5665	10589
1/24/2017	10:33 AM	123.58	123.59	123.55	123.56	13707
1/24/2017	10:34 AM	123.615	123.62	123.59	123.59	19755
1/24/2017	10:35 AM	123.61	123.62	123.605	123.615	21794
1/24/2017	10:36 AM	123.6	123.62	123.6	123.61	11958
1/24/2017	10:37 AM	123.59	123.6	123.58	123.5961	11245
1/24/2017	10:38 AM	123.58	123.59	123.55	123.59	16313
1/24/2017	10:39 AM	123.57	123.585	123.57	123.58	36934
1/24/2017	10:40 AM	123.57	123.59	123.57	123.57	12240
1/24/2017	10:41 AM	123.58	123.58	123.55	123.57	12630
1/24/2017	10:42 AM	123.58	123.59	123.5707	123.58	9964
1/24/2017	10:43 AM	123.565	123.58	123.56	123.58	7063
1/24/2017	10:44 AM	123.55	123.565	123.54	123.5601	20833
1/24/2017	10:45 AM	123.56	123.56	123.52	123.54	67434
1/24/2017	10:46 AM	123.56	123.56	123.54	123.55	5380
1/24/2017	10:47 AM	123.5599	123.56	123.53	123.56	13689
1/24/2017	10:48 AM	123.55	123.56	123.54	123.55	23600
1/24/2017	10:49 AM	123.59	123.594	123.56	123.56	7272
1/24/2017	10:50 AM	123.592	123.592	123.57	123.59	7864
1/24/2017	10:51 AM	123.57	123.591	123.57	123.591	6161
1/24/2017	10:52 AM	123.57	123.58	123.56	123.57	7453
1/24/2017	10:53 AM	123.5666	123.59	123.5563	123.57	10186
1/24/2017	10:54 AM	123.6	123.6	123.56	123.56	19852
1/24/2017	10:55 AM	123.5901	123.6	123.59	123.59	3933
1/24/2017	10:56 AM	123.61	123.625	123.6	123.6	31266
1/24/2017	10:57 AM	123.62	123.6201	123.6	123.6	14631
1/24/2017	10:58 AM	123.58	123.61	123.58	123.61	4203
1/24/2017	10:59 AM	123.58	123.59	123.561	123.585	17877
1/24/2017	11:00 AM	123.585	123.59	123.57	123.5701	11355
1/24/2017	11:01 AM	123.59	123.63	123.585	123.59	93265
1/24/2017	11:02 AM	123.61	123.62	123.579	123.59	45582
1/24/2017	11:03 AM	123.615	123.616	123.602	123.615	18408
1/24/2017	11:04 AM	123.61	123.63	123.61	123.61	5677
1/24/2017	11:05 AM	123.63	123.6324	123.59	123.61	15497
1/24/2017	11:06 AM	123.61	123.63	123.61	123.63	8733
1/24/2017	11:07 AM	123.6	123.615	123.6	123.609	14981
1/24/2017	11:08 AM	123.64	123.66	123.605	123.605	58370
1/24/2017	11:09 AM	123.6461	123.669	123.635	123.64	124638
1/24/2017	11:10 AM	123.67	123.67	123.64	123.64	59830
1/24/2017	11:11 AM	123.64	123.67	123.6358	123.6661	22740
1/24/2017	11:12 AM	123.62	123.64	123.62	123.64	13219
1/24/2017	11:13 AM	123.57	123.62	123.57	123.62	56862
1/24/2017	11:14 AM	123.58	123.5999	123.58	123.58	14950
1/24/2017	11:15 AM	123.615	123.62	123.58	123.58	28620
1/24/2017	11:16 AM	123.62	123.65	123.62	123.62	19750
1/24/2017	11:17 AM	123.59	123.615	123.586	123.615	14875
1/24/2017	11:18 AM	123.6	123.61	123.5884	123.59	5435
1/24/2017	11:19 AM	123.6	123.605	123.595	123.6	9065
1/24/2017	11:20 AM	123.6	123.6	123.58	123.59	3746
1/24/2017	11:21 AM	123.6	123.62	123.6	123.6	45594
1/24/2017	11:22 AM	123.5799	123.6	123.575	123.6	10085
1/24/2017	11:23 AM	123.57	123.58	123.56	123.58	6190
1/24/2017	11:24 AM	123.57	123.58	123.55	123.56	29660
1/24/2017	11:25 AM	123.57	123.59	123.57	123.58	2160
1/24/2017	11:26 AM	123.57	123.58	123.565	123.57	11625
1/24/2017	11:27 AM	123.5671	123.57	123.56	123.57	4392
1/24/2017	11:28 AM	123.5787	123.59	123.57	123.57	7164
1/24/2017	11:29 AM	123.55	123.57	123.5401	123.57	21349
1/24/2017	11:30 AM	123.56	123.57	123.53	123.549	89743
1/24/2017	11:31 AM	123.56	123.57	123.56	123.56	6080
1/24/2017	11:32 AM	123.56	123.56	123.55	123.56	8799
1/24/2017	11:33 AM	123.56	123.5698	123.55	123.56	18972
1/24/2017	11:34 AM	123.59	123.6	123.56	123.56	48905
1/24/2017	11:35 AM	123.6	123.6	123.55	123.59	8429
1/24/2017	11:36 AM	123.635	123.635	123.61	123.61	28479
1/24/2017	11:37 AM	123.62	123.63	123.6199	123.63	4900
1/24/2017	11:38 AM	123.6213	123.63	123.62	123.63	22276
1/24/2017	11:39 AM	123.66	123.6616	123.62	123.6265	41203
1/24/2017	11:40 AM	123.68	123.68	123.6467	123.66	15901
1/24/2017	11:41 AM	123.66	123.6873	123.65	123.68	16731
1/24/2017	11:42 AM	123.66	123.67	123.65	123.67	19675
1/24/2017	11:43 AM	123.65	123.685	123.65	123.669	18819
1/24/2017	11:44 AM	123.65	123.6781	123.6455	123.6455	17077
1/24/2017	11:45 AM	123.6799	123.68	123.65	123.65	5060
1/24/2017	11:46 AM	123.67	123.7	123.67	123.675	35389
1/24/2017	11:47 AM	123.64	123.677	123.64	123.671	5871
1/24/2017	11:48 AM	123.64	123.66	123.64	123.64	10834
1/24/2017	11:49 AM	123.649	123.65	123.62	123.64	29749
1/24/2017	11:50 AM	123.66	123.67	123.64	123.64	13572
1/24/2017	11:51 AM	123.66	123.669	123.66	123.6661	5434
1/24/2017	11:52 AM	123.67	123.67	123.66	123.66	2250
1/24/2017	11:53 AM	123.685	123.685	123.67	123.67	29627
1/24/2017	11:54 AM	123.6542	123.685	123.65	123.68	35163
1/24/2017	11:55 AM	123.64	123.659	123.64	123.659	5533
1/24/2017	11:56 AM	123.66	123.6699	123.6499	123.6499	31296
1/24/2017	11:57 AM	123.66	123.68	123.66	123.66	12130
1/24/2017	11:58 AM	123.66	123.67	123.65	123.665	13278
1/24/2017	11:59 AM	123.64	123.67	123.64	123.67	68417
1/24/2017	12:00 PM	123.6655	123.68	123.65	123.65	16000
1/24/2017	12:01 PM	123.6501	123.685	123.6501	123.67	6927
1/24/2017	12:02 PM	123.67	123.67	123.65	123.65	27221
1/24/2017	12:03 PM	123.66	123.67	123.65	123.67	15097
1/24/2017	12:04 PM	123.64	123.6639	123.64	123.6639	3104
1/24/2017	12:05 PM	123.64	123.6558	123.63	123.65	19124
1/24/2017	12:06 PM	123.65	123.65	123.6457	123.65	4179
1/24/2017	12:07 PM	123.64	123.65	123.63	123.6457	5972
1/24/2017	12:08 PM	123.64	123.65	123.63	123.65	5848
1/24/2017	12:09 PM	123.649	123.65	123.64	123.64	1245
1/24/2017	12:10 PM	123.64	123.65	123.63	123.64	11601
1/24/2017	12:11 PM	123.64	123.65	123.6357	123.65	5728
1/24/2017	12:12 PM	123.65	123.65	123.64	123.65	12006
1/24/2017	12:13 PM	123.68	123.69	123.66	123.66	21700
1/24/2017	12:14 PM	123.71	123.72	123.68	123.69	40677
1/24/2017	12:15 PM	123.73	123.73	123.7	123.71	41223
1/24/2017	12:16 PM	123.74	123.75	123.719	123.7267	59952
1/24/2017	12:17 PM	123.73	123.7448	123.715	123.74	47789
1/24/2017	12:18 PM	123.72	123.73	123.72	123.73	5766
1/24/2017	12:19 PM	123.7016	123.7278	123.7016	123.72	6540
1/24/2017	12:20 PM	123.685	123.7169	123.6839	123.709	29703
1/24/2017	12:21 PM	123.7	123.7	123.68	123.69	3062
1/24/2017	12:22 PM	123.7	123.7	123.69	123.69	2335
1/24/2017	12:23 PM	123.69	123.71	123.69	123.7	17323
1/24/2017	12:24 PM	123.695	123.6999	123.68	123.695	34274
1/24/2017	12:25 PM	123.685	123.699	123.68	123.69	12515
1/24/2017	12:26 PM	123.71	123.72	123.69	123.69	67466
1/24/2017	12:27 PM	123.7	123.72	123.7	123.7041	19340
1/24/2017	12:28 PM	123.72	123.72	123.705	123.71	28426
1/24/2017	12:29 PM	123.73	123.74	123.72	123.72	40748
1/24/2017	12:30 PM	123.71	123.73	123.71	123.73	3539
1/24/2017	12:31 PM	123.71	123.73	123.71	123.716	10226
1/24/2017	12:32 PM	123.695	123.7141	123.695	123.71	5178
1/24/2017	12:33 PM	123.7	123.7	123.69	123.7	11473
1/24/2017	12:34 PM	123.71	123.71	123.69	123.69	15713
1/24/2017	12:35 PM	123.706	123.72	123.706	123.716	3756
1/24/2017	12:36 PM	123.71	123.7126	123.7	123.71	6282
1/24/2017	12:37 PM	123.7	123.71	123.7	123.71	1569
1/24/2017	12:38 PM	123.69	123.709	123.6709	123.7	14216
1/24/2017	12:39 PM	123.68	123.69	123.68	123.6868	6909
1/24/2017	12:40 PM	123.68	123.69	123.675	123.675	41173
1/24/2017	12:41 PM	123.684	123.684	123.66	123.679	16012
1/24/2017	12:42 PM	123.68	123.68	123.67	123.68	1831
1/24/2017	12:43 PM	123.69	123.7	123.6884	123.6884	18010
1/24/2017	12:44 PM	123.68	123.6968	123.68	123.69	10692
1/24/2017	12:45 PM	123.69	123.69	123.6766	123.6766	9153
1/24/2017	12:46 PM	123.6857	123.7	123.68	123.69	6000
1/24/2017	12:47 PM	123.69	123.69	123.68	123.69	7112
1/24/2017	12:48 PM	123.71	123.73	123.68	123.69	72676
1/24/2017	12:49 PM	123.71	123.71	123.69	123.71	13634
1/24/2017	12:50 PM	123.7	123.71	123.69	123.7052	42793
1/24/2017	12:51 PM	123.71	123.71	123.69	123.7	6719
1/24/2017	12:52 PM	123.72	123.7271	123.72	123.72	10804
1/24/2017	12:53 PM	123.73	123.73	123.71	123.72	1800
1/24/2017	12:54 PM	123.71	123.7274	123.71	123.72	6071
1/24/2017	12:55 PM	123.72	123.72	123.71	123.71	3879
1/24/2017	12:56 PM	123.72	123.73	123.72	123.73	6110
1/24/2017	12:57 PM	123.69	123.72	123.69	123.7165	6888
1/24/2017	12:58 PM	123.72	123.725	123.7	123.7	19405
1/24/2017	12:59 PM	123.7058	123.725	123.7	123.725	2111
1/24/2017	1:00 PM	123.6999	123.7065	123.69	123.7	11436
1/24/2017	1:01 PM	123.7139	123.715	123.7	123.7	20017
1/24/2017	1:02 PM	123.71	123.72	123.71	123.71	1472
1/24/2017	1:03 PM	123.74	123.745	123.71	123.71	21874
1/24/2017	1:04 PM	123.74	123.75	123.73	123.75	9950
1/24/2017	1:05 PM	123.74	123.76	123.73	123.735	52706
1/24/2017	1:06 PM	123.78	123.78	123.7401	123.7401	42036
1/24/2017	1:07 PM	123.81	123.81	123.77	123.78	100936
1/24/2017	1:08 PM	123.835	123.84	123.805	123.81	148214
1/24/2017	1:09 PM	123.88	123.883	123.83	123.84	45934
1/24/2017	1:10 PM	123.86	123.9	123.85	123.88	55747
1/24/2017	1:11 PM	123.895	123.899	123.87	123.87	19157
1/24/2017	1:12 PM	123.885	123.9	123.88	123.895	28010
1/24/2017	1:13 PM	123.88	123.89	123.88	123.88	20107
1/24/2017	1:14 PM	123.88	123.9	123.87	123.885	43913
1/24/2017	1:15 PM	123.86	123.89	123.86	123.8724	25698
1/24/2017	1:16 PM	123.8785	123.8799	123.86	123.865	22987
1/24/2017	1:17 PM	123.88	123.89	123.88	123.88	9941
1/24/2017	1:18 PM	123.88	123.88	123.87	123.88	6518
1/24/2017	1:19 PM	123.892	123.9	123.88	123.88	32392
1/24/2017	1:20 PM	123.895	123.9	123.885	123.9	11938
1/24/2017	1:21 PM	123.9	123.91	123.89	123.895	27335
1/24/2017	1:22 PM	123.88	123.9055	123.87	123.9055	9900
1/24/2017	1:23 PM	123.89	123.89	123.8748	123.88	9745
1/24/2017	1:24 PM	123.89	123.9	123.88	123.8845	4570
1/24/2017	1:25 PM	123.8801	123.885	123.86	123.885	27479
1/24/2017	1:26 PM	123.876	123.8898	123.87	123.8832	23091
1/24/2017	1:27 PM	123.9	123.9	123.8701	123.88	16153
1/24/2017	1:28 PM	123.9	123.91	123.884	123.89	25570
1/24/2017	1:29 PM	123.905	123.91	123.89	123.895	10059
1/24/2017	1:30 PM	123.935	123.94	123.9	123.905	43446
1/24/2017	1:31 PM	123.96	123.97	123.935	123.935	16364
1/24/2017	1:32 PM	123.975	123.99	123.95	123.95	21318
1/24/2017	1:33 PM	123.996	124.01	123.963	123.97	53353
1/24/2017	1:34 PM	124.029	124.029	123.995	123.9959	75301
1/24/2017	1:35 PM	124.02	124.03	123.991	124.03	32448
1/24/2017	1:36 PM	124.05	124.06	124.03	124.03	61097
1/24/2017	1:37 PM	124.02	124.05	124.01	124.05	35248
1/24/2017	1:38 PM	124.015	124.02	124.01	124.02	13272
1/24/2017	1:39 PM	124.03	124.04	124.011	124.02	28769
1/24/2017	1:40 PM	124.02	124.03	124.01	124.03	36825
1/24/2017	1:41 PM	124.0484	124.05	124.03	124.03	5338
1/24/2017	1:42 PM	124.059	124.1	124.049	124.05	69358
1/24/2017	1:43 PM	124.072	124.08	124.04	124.05	35686
1/24/2017	1:44 PM	124.115	124.12	124.08	124.08	122783
1/24/2017	1:45 PM	124.1138	124.15	124.09	124.11	52863
1/24/2017	1:46 PM	124.11	124.12	124.1	124.118	14127
1/24/2017	1:47 PM	124.11	124.12	124.1059	124.11	68399
1/24/2017	1:48 PM	124.11	124.1153	124.1	124.11	32129
1/24/2017	1:49 PM	124.105	124.12	124.1	124.11	65035
1/24/2017	1:50 PM	124.12	124.12	124.09	124.11	13134
1/24/2017	1:51 PM	124.1	124.12	124.1	124.11	28766
1/24/2017	1:52 PM	124.1	124.109	124.09	124.1	26659
1/24/2017	1:53 PM	124.1	124.11	124.1	124.1	13602
1/24/2017	1:54 PM	124.1084	124.12	124.1002	124.11	38789
1/24/2017	1:55 PM	124.11	124.12	124.11	124.11	16605
1/24/2017	1:56 PM	124.105	124.1165	124.1	124.1062	11790
1/24/2017	1:57 PM	124.1	124.115	124.1	124.1091	3468
1/24/2017	1:58 PM	124.099	124.105	124.09	124.1048	15477
1/24/2017	1:59 PM	124.0901	124.1	124.09	124.091	13780
1/24/2017	2:00 PM	124.09	124.1	124.09	124.09	6877
1/24/2017	2:01 PM	124.09	124.1	124.09	124.1	17006
1/24/2017	2:02 PM	124.0901	124.1	124.07	124.09	16873
1/24/2017	2:03 PM	124.08	124.1	124.08	124.095	30107
1/24/2017	2:04 PM	124.1	124.1	124.08	124.08	40809
1/24/2017	2:05 PM	124.11	124.12	124.0906	124.0906	38897
1/24/2017	2:06 PM	124.13	124.15	124.1101	124.1101	87028
1/24/2017	2:07 PM	124.1348	124.14	124.12	124.1335	9133
1/24/2017	2:08 PM	124.1223	124.14	124.12	124.1364	7973
1/24/2017	2:09 PM	124.15	124.15	124.12	124.13	14885
1/24/2017	2:10 PM	124.14	124.15	124.137	124.14	7848
1/24/2017	2:11 PM	124.12	124.1457	124.105	124.145	27464
1/24/2017	2:12 PM	124.1	124.12	124.09	124.12	15072
1/24/2017	2:13 PM	124.115	124.12	124.1	124.1084	5099
1/24/2017	2:14 PM	124.11	124.115	124.1	124.11	11070
1/24/2017	2:15 PM	124.1	124.12	124.1	124.12	9135
1/24/2017	2:16 PM	124.1099	124.11	124.1	124.106	6127
1/24/2017	2:17 PM	124.15	124.15	124.1	124.11	15176
1/24/2017	2:18 PM	124.165	124.18	124.14	124.15	130365
1/24/2017	2:19 PM	124.19	124.195	124.1601	124.1601	62265
1/24/2017	2:20 PM	124.1738	124.19	124.17	124.18	37678
1/24/2017	2:21 PM	124.16	124.19	124.16	124.1757	36214
1/24/2017	2:22 PM	124.1537	124.16	124.15	124.154	7921
1/24/2017	2:23 PM	124.169	124.1761	124.15	124.15	15785
1/24/2017	2:24 PM	124.169	124.17	124.15	124.17	4831
1/24/2017	2:25 PM	124.1508	124.16	124.14	124.16	9680
1/24/2017	2:26 PM	124.155	124.16	124.1361	124.147	47219
1/24/2017	2:27 PM	124.14	124.16	124.14	124.15	11198
1/24/2017	2:28 PM	124.167	124.19	124.13	124.1464	162313
1/24/2017	2:29 PM	124.13	124.16	124.115	124.1501	218823
1/24/2017	2:30 PM	124.115	124.13	124.11	124.13	22192
1/24/2017	2:31 PM	124.13	124.13	124.11	124.11	16706
1/24/2017	2:32 PM	124.14	124.15	124.13	124.13	14853
1/24/2017	2:33 PM	124.16	124.17	124.14	124.141	28446
1/24/2017	2:34 PM	124.16	124.18	124.16	124.165	24131
1/24/2017	2:35 PM	124.18	124.1857	124.15	124.16	11043
1/24/2017	2:36 PM	124.15	124.17	124.15	124.17	3832
1/24/2017	2:37 PM	124.13	124.15	124.13	124.15	4762
1/24/2017	2:38 PM	124.141	124.1561	124.13	124.14	5515
1/24/2017	2:39 PM	124.15	124.1563	124.135	124.14	4912
1/24/2017	2:40 PM	124.14	124.16	124.14	124.16	5598
1/24/2017	2:41 PM	124.15	124.16	124.13	124.14	29804
1/24/2017	2:42 PM	124.175	124.18	124.1561	124.16	20202
1/24/2017	2:43 PM	124.18	124.19	124.17	124.17	15382
1/24/2017	2:44 PM	124.19	124.19	124.18	124.19	13991
1/24/2017	2:45 PM	124.189	124.195	124.18	124.19	19730
1/24/2017	2:46 PM	124.1815	124.19	124.17	124.1899	8799
1/24/2017	2:47 PM	124.185	124.19	124.18	124.1838	15050
1/24/2017	2:48 PM	124.2	124.21	124.18	124.18	17040
1/24/2017	2:49 PM	124.19	124.23	124.19	124.2	152915
1/24/2017	2:50 PM	124.19	124.2	124.17	124.18	99419
1/24/2017	2:51 PM	124.221	124.23	124.19	124.19	18621
1/24/2017	2:52 PM	124.25	124.26	124.22	124.22	157207
1/24/2017	2:53 PM	124.2262	124.25	124.22	124.25	13974
1/24/2017	2:54 PM	124.24	124.24	124.22	124.22	10031
1/24/2017	2:55 PM	124.23	124.24	124.22	124.23	16035
1/24/2017	2:56 PM	124.23	124.24	124.22	124.23	5970
1/24/2017	2:57 PM	124.24	124.24	124.23	124.24	5708
1/24/2017	2:58 PM	124.26	124.26	124.24	124.24	53757
1/24/2017	2:59 PM	124.2499	124.25	124.24	124.25	17326
1/24/2017	3:00 PM	124.25	124.26	124.24	124.25	20827
1/24/2017	3:01 PM	124.27	124.27	124.2499	124.25	52479
1/24/2017	3:02 PM	124.29	124.29	124.26	124.26	63354
1/24/2017	3:03 PM	124.33	124.34	124.29	124.29	32904
1/24/2017	3:04 PM	124.3335	124.37	124.33	124.33	49630
1/24/2017	3:05 PM	124.34	124.35	124.33	124.34	48792
1/24/2017	3:06 PM	124.31	124.34	124.31	124.34	47787
1/24/2017	3:07 PM	124.32	124.33	124.3	124.31	15823
1/24/2017	3:08 PM	124.32	124.32	124.3	124.32	20053
1/24/2017	3:09 PM	124.345	124.345	124.315	124.315	79603
1/24/2017	3:10 PM	124.34	124.35	124.33	124.35	30679
1/24/2017	3:11 PM	124.35	124.35	124.325	124.335	24793
1/24/2017	3:12 PM	124.33	124.37	124.3284	124.35	41471
1/24/2017	3:13 PM	124.316	124.33	124.31	124.33	10109
1/24/2017	3:14 PM	124.335	124.335	124.32	124.32	11583
1/24/2017	3:15 PM	124.35	124.35	124.33	124.33	26731
1/24/2017	3:16 PM	124.34	124.36	124.34	124.35	18199
1/24/2017	3:17 PM	124.32	124.34	124.31	124.34	28657
1/24/2017	3:18 PM	124.3	124.32	124.295	124.32	36613
1/24/2017	3:19 PM	124.2738	124.3	124.2502	124.295	55575
1/24/2017	3:20 PM	124.285	124.29	124.27	124.2757	16686
1/24/2017	3:21 PM	124.28	124.29	124.264	124.285	18829
1/24/2017	3:22 PM	124.28	124.28	124.27	124.28	31314
1/24/2017	3:23 PM	124.3	124.3	124.2761	124.28	36291
1/24/2017	3:24 PM	124.31	124.31	124.3	124.3	20956
1/24/2017	3:25 PM	124.29	124.31	124.28	124.305	12507
1/24/2017	3:26 PM	124.31	124.32	124.28	124.28	14142
1/24/2017	3:27 PM	124.31	124.315	124.305	124.315	10385
1/24/2017	3:28 PM	124.28	124.31	124.27	124.31	24536
1/24/2017	3:29 PM	124.26	124.28	124.23	124.28	35906
1/24/2017	3:30 PM	124.29	124.3	124.26	124.27	23430
1/24/2017	3:31 PM	124.3	124.31	124.285	124.29	22099
1/24/2017	3:32 PM	124.3	124.309	124.275	124.305	80373
1/24/2017	3:33 PM	124.3	124.305	124.29	124.3	15491
1/24/2017	3:34 PM	124.3	124.31	124.3	124.305	38142
1/24/2017	3:35 PM	124.315	124.32	124.3	124.3	9509
1/24/2017	3:36 PM	124.28	124.32	124.28	124.31	22391
1/24/2017	3:37 PM	124.28	124.3	124.28	124.29	20128
1/24/2017	3:38 PM	124.29	124.3	124.28	124.285	18202
1/24/2017	3:39 PM	124.3	124.32	124.29	124.3	24121
1/24/2017	3:40 PM	124.295	124.3099	124.29	124.3	79006
1/24/2017	3:41 PM	124.28	124.3	124.28	124.295	23092
1/24/2017	3:42 PM	124.26	124.29	124.26	124.285	29823
1/24/2017	3:43 PM	124.2569	124.265	124.245	124.26	22108
1/24/2017	3:44 PM	124.3	124.3	124.26	124.26	20032
1/24/2017	3:45 PM	124.29	124.305	124.28	124.3	52075
1/24/2017	3:46 PM	124.27	124.3	124.269	124.29	55653
1/24/2017	3:47 PM	124.2899	124.29	124.26	124.27	19680
1/24/2017	3:48 PM	124.29	124.295	124.27	124.29	81676
1/24/2017	3:49 PM	124.3	124.31	124.29	124.295	36904
1/24/2017	3:50 PM	124.28	124.305	124.27	124.3	169953
1/24/2017	3:51 PM	124.265	124.29	124.26	124.285	43527
1/24/2017	3:52 PM	124.265	124.27	124.25	124.27	29339
1/24/2017	3:53 PM	124.255	124.27	124.25	124.2669	60959
1/24/2017	3:54 PM	124.25	124.27	124.25	124.26	74329
1/24/2017	3:55 PM	124.235	124.26	124.225	124.255	49363
1/24/2017	3:56 PM	124.23	124.235	124.22	124.225	51613
1/24/2017	3:57 PM	124.22	124.23	124.22	124.22	24524
1/24/2017	3:58 PM	124.24	124.25	124.23	124.23	117206
1/24/2017	3:59 PM	124.205	124.26	124.205	124.25	241871
1/24/2017	4:00 PM	124.18	124.21	124.13	124.205	1002542
1/25/2017	9:31 AM	124.9	124.95	124.88	124.945	148646
1/25/2017	9:32 AM	124.9362	124.96	124.89	124.92	76913
1/25/2017	9:33 AM	124.98	124.99	124.91	124.92	116066
1/25/2017	9:34 AM	124.91	124.99	124.9	124.99	95076
1/25/2017	9:35 AM	124.9	124.92	124.85	124.91	86632
1/25/2017	9:36 AM	125.01	125.03	124.8941	124.91	216499
1/25/2017	9:37 AM	124.91	125.01	124.9	125	67167
1/25/2017	9:38 AM	124.97	124.97	124.8856	124.9	146376
1/25/2017	9:39 AM	124.91	124.97	124.89	124.96	62490
1/25/2017	9:40 AM	124.99	125	124.91	124.93	86172
1/25/2017	9:41 AM	124.9	125.01	124.88	124.99	154314
1/25/2017	9:42 AM	124.9	124.95	124.89	124.91	53689
1/25/2017	9:43 AM	124.94	124.94	124.89	124.89	73529
1/25/2017	9:44 AM	124.96	124.98	124.9	124.94	149243
1/25/2017	9:45 AM	124.97	124.98	124.91	124.96	193275
1/25/2017	9:46 AM	124.91	124.98	124.91	124.97	54937
1/25/2017	9:47 AM	124.92	124.92	124.88	124.91	61758
1/25/2017	9:48 AM	124.92	124.92	124.9	124.92	10025
1/25/2017	9:49 AM	124.92	124.9501	124.92	124.93	15700
1/25/2017	9:50 AM	124.9027	124.94	124.9012	124.9199	19349
1/25/2017	9:51 AM	124.9	124.91	124.8744	124.905	51569
1/25/2017	9:52 AM	124.92	124.92	124.87	124.9	45922
1/25/2017	9:53 AM	124.92	124.93	124.91	124.919	16996
1/25/2017	9:54 AM	124.9	124.92	124.88	124.92	42069
1/25/2017	9:55 AM	124.92	124.93	124.89	124.89	16655
1/25/2017	9:56 AM	124.94	124.945	124.9005	124.91	14754
1/25/2017	9:57 AM	124.949	124.96	124.92	124.95	33642
1/25/2017	9:58 AM	124.98	124.98	124.94	124.95	51988
1/25/2017	9:59 AM	124.97	125	124.96	124.989	30501
1/25/2017	10:00 AM	125.02	125.02	124.95	124.9649	44685
1/25/2017	10:01 AM	124.99	125.0156	124.97	125.0101	33331
1/25/2017	10:02 AM	124.9831	124.99	124.96	124.99	18778
1/25/2017	10:03 AM	124.98	124.98	124.96	124.98	13604
1/25/2017	10:04 AM	124.95	124.98	124.9415	124.9752	16353
1/25/2017	10:05 AM	124.9699	124.9761	124.959	124.97	9293
1/25/2017	10:06 AM	125	125	124.955	124.9624	16071
1/25/2017	10:07 AM	124.98	125	124.97	125	19620
1/25/2017	10:08 AM	125.029	125.03	124.9859	124.9859	24906
1/25/2017	10:09 AM	125.04	125.07	125.03	125.03	129772
1/25/2017	10:10 AM	125.09	125.09	125.03	125.05	52546
1/25/2017	10:11 AM	125.09	125.1	125.0605	125.09	34032
1/25/2017	10:12 AM	125.0547	125.09	125.04	125.081	40731
1/25/2017	10:13 AM	125.05	125.1	125.05	125.0537	31428
1/25/2017	10:14 AM	125.02	125.06	125.02	125.05	26961
1/25/2017	10:15 AM	125.0238	125.04	125.0161	125.0212	47753
1/25/2017	10:16 AM	124.985	125.04	124.98	125.03	45195
1/25/2017	10:17 AM	124.99	125	124.97	124.99	21287
1/25/2017	10:18 AM	125.01	125.01	124.99	124.99	8232
1/25/2017	10:19 AM	125.0354	125.05	125.01	125.01	26982
1/25/2017	10:20 AM	125.03	125.04	125.01	125.035	40039
1/25/2017	10:21 AM	125.01	125.0347	125	125.0347	58221
1/25/2017	10:22 AM	125.02	125.03	124.99	125.0127	45047
1/25/2017	10:23 AM	125.01	125.02	125	125.02	8696
1/25/2017	10:24 AM	125.02	125.03	125.0064	125.01	20726
1/25/2017	10:25 AM	125.01	125.02	124.99	125.02	28410
1/25/2017	10:26 AM	125.01	125.03	125.0087	125.01	29880
1/25/2017	10:27 AM	125	125.03	124.99	125.02	85126
1/25/2017	10:28 AM	124.98	125.01	124.9799	124.99	22424
1/25/2017	10:29 AM	124.99	125.01	124.971	124.98	18525
1/25/2017	10:30 AM	124.97	125	124.96	124.9899	21321
1/25/2017	10:31 AM	124.981	125	124.96	124.966	20568
1/25/2017	10:32 AM	124.9839	125	124.9839	124.99	5375
1/25/2017	10:33 AM	124.9877	124.99	124.97	124.984	11879
1/25/2017	10:34 AM	125	125.0058	124.97	124.989	17953
1/25/2017	10:35 AM	124.979	125.01	124.979	125	18099
1/25/2017	10:36 AM	125.02	125.02	124.98	124.98	41108
1/25/2017	10:37 AM	125.01	125.03	125.0034	125.02	11326
1/25/2017	10:38 AM	125.035	125.04	125.01	125.01	8612
1/25/2017	10:39 AM	125.04	125.06	125.038	125.04	21670
1/25/2017	10:40 AM	125.0362	125.0458	125.025	125.03	5772
1/25/2017	10:41 AM	125.05	125.05	125.03	125.03	7130
1/25/2017	10:42 AM	125.0592	125.0592	125.04	125.04	14347
1/25/2017	10:43 AM	125.05	125.071	125.05	125.05	40078
1/25/2017	10:44 AM	125.06	125.065	125.0401	125.05	8490
1/25/2017	10:45 AM	125.105	125.105	125.0651	125.07	84989
1/25/2017	10:46 AM	125.0661	125.11	125.0661	125.11	53709
1/25/2017	10:47 AM	125.08	125.09	125.0661	125.07	27274
1/25/2017	10:48 AM	125.06	125.08	125.06	125.08	18380
1/25/2017	10:49 AM	125.1	125.1	125.07	125.07	19740
1/25/2017	10:50 AM	125.11	125.11	125.084	125.09	35022
1/25/2017	10:51 AM	125.11	125.12	125.1	125.11	13899
1/25/2017	10:52 AM	125.1175	125.13	125.11	125.113	11500
1/25/2017	10:53 AM	125.1358	125.14	125.11	125.11	9590
1/25/2017	10:54 AM	125.1501	125.16	125.13	125.1362	28085
1/25/2017	10:55 AM	125.1751	125.18	125.15	125.16	56870
1/25/2017	10:56 AM	125.1587	125.179	125.1387	125.17	30993
1/25/2017	10:57 AM	125.13	125.154	125.13	125.15	4321
1/25/2017	10:58 AM	125.14	125.15	125.1236	125.13	8201
1/25/2017	10:59 AM	125.1575	125.17	125.14	125.14	7701
1/25/2017	11:00 AM	125.16	125.1699	125.1458	125.158	4066
1/25/2017	11:01 AM	125.16	125.18	125.156	125.156	8074
1/25/2017	11:02 AM	125.16	125.165	125.14	125.165	20988
1/25/2017	11:03 AM	125.18	125.18	125.14	125.17	35348
1/25/2017	11:04 AM	125.2	125.22	125.1761	125.18	71962
1/25/2017	11:05 AM	125.24	125.24	125.19	125.19	33600
1/25/2017	11:06 AM	125.24	125.24	125.21	125.2367	22994
1/25/2017	11:07 AM	125.2459	125.25	125.225	125.24	14528
1/25/2017	11:08 AM	125.25	125.26	125.2359	125.2401	30728
1/25/2017	11:09 AM	125.26	125.27	125.24	125.24	64409
1/25/2017	11:10 AM	125.26	125.27	125.25	125.25	12614
1/25/2017	11:11 AM	125.25	125.27	125.2401	125.27	57089
1/25/2017	11:12 AM	125.24	125.259	125.23	125.259	30555
1/25/2017	11:13 AM	125.25	125.25	125.24	125.25	19347
1/25/2017	11:14 AM	125.2068	125.24	125.2	125.24	25894
1/25/2017	11:15 AM	125.22	125.23	125.21	125.21	9080
1/25/2017	11:16 AM	125.209	125.23	125.209	125.21	35093
1/25/2017	11:17 AM	125.2	125.23	125.2	125.21	43377
1/25/2017	11:18 AM	125.21	125.22	125.2	125.2	26372
1/25/2017	11:19 AM	125.2063	125.22	125.2	125.2167	17832
1/25/2017	11:20 AM	125.22	125.23	125.2053	125.2053	17131
1/25/2017	11:21 AM	125.2048	125.23	125.2048	125.2152	4090
1/25/2017	11:22 AM	125.1959	125.22	125.19	125.2067	9024
1/25/2017	11:23 AM	125.17	125.2	125.17	125.192	9261
1/25/2017	11:24 AM	125.19	125.19	125.1634	125.17	12335
1/25/2017	11:25 AM	125.19	125.2	125.19	125.191	6035
1/25/2017	11:26 AM	125.19	125.2	125.18	125.19	14670
1/25/2017	11:27 AM	125.18	125.2	125.18	125.1859	22984
1/25/2017	11:28 AM	125.18	125.18	125.17	125.18	4548
1/25/2017	11:29 AM	125.165	125.185	125.165	125.17	14158
1/25/2017	11:30 AM	125.175	125.18	125.16	125.17	25672
1/25/2017	11:31 AM	125.1758	125.1943	125.17	125.179	7225
1/25/2017	11:32 AM	125.14	125.18	125.13	125.175	13060
1/25/2017	11:33 AM	125.09	125.15	125.0801	125.145	56583
1/25/2017	11:34 AM	125.0688	125.115	125.06	125.0899	25870
1/25/2017	11:35 AM	125.065	125.09	125.0583	125.07	11887
1/25/2017	11:36 AM	125.02	125.0658	125.01	125.061	38862
1/25/2017	11:37 AM	125.02	125.039	125.02	125.02	13361
1/25/2017	11:38 AM	125.03	125.04	125.029	125.029	10108
1/25/2017	11:39 AM	125.04	125.05	125.01	125.02	17513
1/25/2017	11:40 AM	125.0299	125.039	125.01	125.0367	17520
1/25/2017	11:41 AM	125.0499	125.05	125.0238	125.029	24013
1/25/2017	11:42 AM	125.04	125.05	125.04	125.05	18803
1/25/2017	11:43 AM	125.05	125.05	125.03	125.04	7336
1/25/2017	11:44 AM	125.05	125.06	125.0458	125.0458	3575
1/25/2017	11:45 AM	125.06	125.06	125.05	125.0542	4005
1/25/2017	11:46 AM	125.0773	125.08	125.05	125.0559	7156
1/25/2017	11:47 AM	125.0667	125.08	125.06	125.08	18189
1/25/2017	11:48 AM	125.0462	125.07	125.04	125.069	13440
1/25/2017	11:49 AM	125.05	125.07	125.05	125.05	19322
1/25/2017	11:50 AM	125.05	125.06	125.04	125.06	33194
1/25/2017	11:51 AM	125.03	125.05	125.03	125.05	9679
1/25/2017	11:52 AM	125.037	125.037	125.021	125.03	10550
1/25/2017	11:53 AM	124.995	125.04	124.99	125.04	45095
1/25/2017	11:54 AM	124.9956	125.0165	124.991	124.995	20010
1/25/2017	11:55 AM	125	125	124.98	124.9989	11698
1/25/2017	11:56 AM	125.0267	125.03	125	125	22301
1/25/2017	11:57 AM	125.0358	125.0358	125.0161	125.0247	5082
1/25/2017	11:58 AM	125.0464	125.06	125.03	125.03	16350
1/25/2017	11:59 AM	125.07	125.075	125.04	125.05	98829
1/25/2017	12:00 PM	125.08	125.08	125.065	125.0787	7580
1/25/2017	12:01 PM	125.0699	125.08	125.06	125.08	19952
1/25/2017	12:02 PM	125.09	125.09	125.069	125.07	8646
1/25/2017	12:03 PM	125.1099	125.1099	125.08	125.085	7709
1/25/2017	12:04 PM	125.12	125.125	125.1	125.11	30816
1/25/2017	12:05 PM	125.11	125.122	125.1	125.12	34289
1/25/2017	12:06 PM	125.14	125.14	125.11	125.11	10306
1/25/2017	12:07 PM	125.12	125.14	125.11	125.13	5583
1/25/2017	12:08 PM	125.12	125.13	125.115	125.115	7551
1/25/2017	12:09 PM	125.14	125.155	125.12	125.12	12440
1/25/2017	12:10 PM	125.1	125.135	125.1	125.13	18829
1/25/2017	12:11 PM	125.09	125.1	125.08	125.1	5838
1/25/2017	12:12 PM	125.085	125.11	125.08	125.1	12861
1/25/2017	12:13 PM	125.08	125.09	125.0758	125.0758	4452
1/25/2017	12:14 PM	125.09	125.09	125.07	125.08	7005
1/25/2017	12:15 PM	125.1	125.11	125.085	125.09	37569
1/25/2017	12:16 PM	125.08	125.11	125.07	125.11	14914
1/25/2017	12:17 PM	125.09	125.1	125.08	125.08	11245
1/25/2017	12:18 PM	125.08	125.11	125.07	125.0958	27928
1/25/2017	12:19 PM	125.08	125.11	125.08	125.08	15917
1/25/2017	12:20 PM	125.09	125.09	125.07	125.07	4856
1/25/2017	12:21 PM	125.08	125.09	125.08	125.08	10270
1/25/2017	12:22 PM	125.102	125.102	125.08	125.08	12967
1/25/2017	12:23 PM	125.09	125.1086	125.085	125.1058	17377
1/25/2017	12:24 PM	125.085	125.1	125.08	125.0885	7910
1/25/2017	12:25 PM	125.1	125.1073	125.08	125.085	46679
1/25/2017	12:26 PM	125.1266	125.1266	125.11	125.11	9635
1/25/2017	12:27 PM	125.14	125.14	125.12	125.1288	26467
1/25/2017	12:28 PM	125.14	125.15	125.13	125.145	15324
1/25/2017	12:29 PM	125.1358	125.14	125.1258	125.14	2984
1/25/2017	12:30 PM	125.13	125.16	125.12	125.135	27213
1/25/2017	12:31 PM	125.15	125.15	125.13	125.13	16681
1/25/2017	12:32 PM	125.17	125.18	125.15	125.155	85422
1/25/2017	12:33 PM	125.17	125.17	125.16	125.1653	10994
1/25/2017	12:34 PM	125.165	125.175	125.16	125.17	7662
1/25/2017	12:35 PM	125.17	125.189	125.15	125.16	25571
1/25/2017	12:36 PM	125.18	125.19	125.167	125.167	3689
1/25/2017	12:37 PM	125.14	125.18	125.14	125.18	4751
1/25/2017	12:38 PM	125.1327	125.14	125.13	125.14	21195
1/25/2017	12:39 PM	125.14	125.14	125.11	125.139	11347
1/25/2017	12:40 PM	125.1	125.1358	125.1	125.13	3223
1/25/2017	12:41 PM	125.1	125.11	125.08	125.095	7108
1/25/2017	12:42 PM	125.09	125.1	125.09	125.1	2500
1/25/2017	12:43 PM	125.09	125.0961	125.08	125.0961	9712
1/25/2017	12:44 PM	125.08	125.095	125.0784	125.095	23138
1/25/2017	12:45 PM	125.07	125.0982	125.07	125.08	11418
1/25/2017	12:46 PM	125.08	125.09	125.07	125.07	5854
1/25/2017	12:47 PM	125.08	125.081	125.06	125.08	10519
1/25/2017	12:48 PM	125.07	125.0858	125.065	125.08	14586
1/25/2017	12:49 PM	125.06	125.07	125.05	125.07	8442
1/25/2017	12:50 PM	125.075	125.08	125.0661	125.0699	17942
1/25/2017	12:51 PM	125.08	125.08	125.065	125.07	24929
1/25/2017	12:52 PM	125.1	125.1	125.0753	125.0753	9262
1/25/2017	12:53 PM	125.11	125.11	125.1	125.11	5348
1/25/2017	12:54 PM	125.115	125.1199	125.105	125.1169	16199
1/25/2017	12:55 PM	125.13	125.145	125.12	125.12	28476
1/25/2017	12:56 PM	125.14	125.14	125.12	125.12	8849
1/25/2017	12:57 PM	125.15	125.15	125.14	125.14	2040
1/25/2017	12:58 PM	125.1558	125.16	125.14	125.16	17018
1/25/2017	12:59 PM	125.175	125.18	125.1599	125.16	20229
1/25/2017	1:00 PM	125.18	125.19	125.18	125.18	22073
1/25/2017	1:01 PM	125.2	125.21	125.181	125.19	12855
1/25/2017	1:02 PM	125.1921	125.218	125.19	125.21	12462
1/25/2017	1:03 PM	125.2	125.2	125.19	125.19	9659
1/25/2017	1:04 PM	125.2058	125.209	125.2	125.2058	11502
1/25/2017	1:05 PM	125.23	125.23	125.209	125.209	24644
1/25/2017	1:06 PM	125.24	125.24	125.23	125.2358	16128
1/25/2017	1:07 PM	125.258	125.258	125.23	125.235	19487
1/25/2017	1:08 PM	125.225	125.26	125.21	125.2592	24609
1/25/2017	1:09 PM	125.22	125.24	125.22	125.23	5540
1/25/2017	1:10 PM	125.22	125.2358	125.22	125.23	2820
1/25/2017	1:11 PM	125.2247	125.23	125.22	125.2261	3953
1/25/2017	1:12 PM	125.24	125.24	125.2258	125.23	8035
1/25/2017	1:13 PM	125.259	125.26	125.24	125.24	6251
1/25/2017	1:14 PM	125.25	125.26	125.2401	125.26	7831
1/25/2017	1:15 PM	125.28	125.29	125.26	125.26	72788
1/25/2017	1:16 PM	125.29	125.29	125.2758	125.28	19630
1/25/2017	1:17 PM	125.28	125.3	125.28	125.29	13479
1/25/2017	1:18 PM	125.28	125.28	125.2761	125.279	2924
1/25/2017	1:19 PM	125.255	125.2705	125.25	125.27	8098
1/25/2017	1:20 PM	125.26	125.26	125.24	125.25	52405
1/25/2017	1:21 PM	125.2348	125.26	125.23	125.25	24671
1/25/2017	1:22 PM	125.25	125.26	125.23	125.23	27115
1/25/2017	1:23 PM	125.2499	125.27	125.24	125.26	17550
1/25/2017	1:24 PM	125.25	125.2575	125.2458	125.2458	14973
1/25/2017	1:25 PM	125.2565	125.2599	125.25	125.2543	3055
1/25/2017	1:26 PM	125.25	125.2558	125.2401	125.25	5540
1/25/2017	1:27 PM	125.28	125.28	125.245	125.25	34136
1/25/2017	1:28 PM	125.2822	125.285	125.2716	125.28	4534
1/25/2017	1:29 PM	125.28	125.29	125.27	125.28	14298
1/25/2017	1:30 PM	125.29	125.29	125.28	125.28	9609
1/25/2017	1:31 PM	125.31	125.33	125.3	125.3	21103
1/25/2017	1:32 PM	125.3	125.316	125.29	125.315	12611
1/25/2017	1:33 PM	125.25	125.3	125.25	125.2999	51708
1/25/2017	1:34 PM	125.27	125.27	125.245	125.25	10615
1/25/2017	1:35 PM	125.28	125.28	125.27	125.27	5287
1/25/2017	1:36 PM	125.289	125.29	125.27	125.2858	36756
1/25/2017	1:37 PM	125.28	125.29	125.27	125.2843	15541
1/25/2017	1:38 PM	125.315	125.315	125.28	125.28	24629
1/25/2017	1:39 PM	125.32	125.32	125.3	125.31	18931
1/25/2017	1:40 PM	125.34	125.345	125.311	125.32	23242
1/25/2017	1:41 PM	125.3658	125.37	125.34	125.34	49033
1/25/2017	1:42 PM	125.365	125.38	125.345	125.37	23946
1/25/2017	1:43 PM	125.355	125.37	125.3489	125.37	39991
1/25/2017	1:44 PM	125.3842	125.39	125.355	125.355	46729
1/25/2017	1:45 PM	125.36	125.4	125.36	125.38	95089
1/25/2017	1:46 PM	125.35	125.37	125.34	125.36	18626
1/25/2017	1:47 PM	125.335	125.35	125.33	125.34	14574
1/25/2017	1:48 PM	125.35	125.37	125.32	125.335	74799
1/25/2017	1:49 PM	125.34	125.36	125.34	125.35	19177
1/25/2017	1:50 PM	125.325	125.35	125.325	125.345	52687
1/25/2017	1:51 PM	125.344	125.35	125.32	125.325	10104
1/25/2017	1:52 PM	125.341	125.35	125.34	125.349	17057
1/25/2017	1:53 PM	125.3435	125.37	125.335	125.34	91644
1/25/2017	1:54 PM	125.3559	125.36	125.335	125.34	12230
1/25/2017	1:55 PM	125.36	125.3699	125.35	125.35	38467
1/25/2017	1:56 PM	125.35	125.37	125.35	125.365	21993
1/25/2017	1:57 PM	125.365	125.37	125.35	125.355	36941
1/25/2017	1:58 PM	125.37	125.38	125.36	125.365	64382
1/25/2017	1:59 PM	125.3738	125.38	125.355	125.36	36887
1/25/2017	2:00 PM	125.365	125.38	125.36	125.37	17730
1/25/2017	2:01 PM	125.38	125.395	125.36	125.365	41676
1/25/2017	2:02 PM	125.365	125.385	125.35	125.375	21301
1/25/2017	2:03 PM	125.365	125.365	125.35	125.365	15758
1/25/2017	2:04 PM	125.36	125.37	125.35	125.36	19009
1/25/2017	2:05 PM	125.35	125.355	125.34	125.355	39386
1/25/2017	2:06 PM	125.365	125.3658	125.35	125.3559	17340
1/25/2017	2:07 PM	125.37	125.385	125.3658	125.37	80037
1/25/2017	2:08 PM	125.37	125.38	125.37	125.3734	9001
1/25/2017	2:09 PM	125.36	125.37	125.36	125.36	7715
1/25/2017	2:10 PM	125.35	125.365	125.35	125.365	22901
1/25/2017	2:11 PM	125.355	125.356	125.34	125.34	6430
1/25/2017	2:12 PM	125.35	125.355	125.34	125.35	9326
1/25/2017	2:13 PM	125.33	125.35	125.33	125.35	14808
1/25/2017	2:14 PM	125.3388	125.34	125.3266	125.33	4775
1/25/2017	2:15 PM	125.32	125.34	125.3	125.3364	22579
1/25/2017	2:16 PM	125.33	125.34	125.31	125.31	72043
1/25/2017	2:17 PM	125.3299	125.34	125.32	125.33	13847
1/25/2017	2:18 PM	125.31	125.33	125.31	125.33	3505
1/25/2017	2:19 PM	125.34	125.34	125.31	125.3142	25622
1/25/2017	2:20 PM	125.35	125.35	125.335	125.34	12500
1/25/2017	2:21 PM	125.36	125.36	125.32	125.35	96234
1/25/2017	2:22 PM	125.36	125.3699	125.3499	125.355	44248
1/25/2017	2:23 PM	125.36	125.37	125.3564	125.36	12583
1/25/2017	2:24 PM	125.3667	125.375	125.3565	125.365	28254
1/25/2017	2:25 PM	125.35	125.37	125.34	125.36	7655
1/25/2017	2:26 PM	125.36	125.37	125.348	125.348	20578
1/25/2017	2:27 PM	125.34	125.36	125.34	125.36	11411
1/25/2017	2:28 PM	125.33	125.34	125.32	125.34	15871
1/25/2017	2:29 PM	125.3458	125.3458	125.3211	125.3296	19642
1/25/2017	2:30 PM	125.33	125.35	125.33	125.3456	16288
1/25/2017	2:31 PM	125.33	125.34	125.33	125.33	9600
1/25/2017	2:32 PM	125.33	125.33	125.32	125.33	28605
1/25/2017	2:33 PM	125.32	125.34	125.31	125.33	29465
1/25/2017	2:34 PM	125.31	125.32	125.3	125.32	14337
1/25/2017	2:35 PM	125.335	125.34	125.315	125.316	19483
1/25/2017	2:36 PM	125.32	125.34	125.32	125.33	21466
1/25/2017	2:37 PM	125.3345	125.34	125.32	125.325	8104
1/25/2017	2:38 PM	125.34	125.36	125.3348	125.3353	16337
1/25/2017	2:39 PM	125.34	125.34	125.33	125.34	2035
1/25/2017	2:40 PM	125.3	125.33	125.3	125.33	8044
1/25/2017	2:41 PM	125.328	125.328	125.305	125.305	8846
1/25/2017	2:42 PM	125.29	125.329	125.29	125.3255	17467
1/25/2017	2:43 PM	125.31	125.31	125.28	125.29	18430
1/25/2017	2:44 PM	125.2662	125.306	125.266	125.3	46479
1/25/2017	2:45 PM	125.265	125.28	125.26	125.27	29913
1/25/2017	2:46 PM	125.29	125.29	125.26	125.268	10064
1/25/2017	2:47 PM	125.3068	125.31	125.29	125.29	8772
1/25/2017	2:48 PM	125.2969	125.31	125.2969	125.31	11740
1/25/2017	2:49 PM	125.3026	125.31	125.29	125.2941	5301
1/25/2017	2:50 PM	125.2941	125.308	125.29	125.305	13141
1/25/2017	2:51 PM	125.28	125.29	125.27	125.29	6842
1/25/2017	2:52 PM	125.2901	125.31	125.275	125.28	12504
1/25/2017	2:53 PM	125.29	125.29	125.27	125.29	16435
1/25/2017	2:54 PM	125.27	125.286	125.2685	125.286	50862
1/25/2017	2:55 PM	125.275	125.289	125.26	125.27	98038
1/25/2017	2:56 PM	125.251	125.28	125.25	125.28	18330
1/25/2017	2:57 PM	125.255	125.26	125.24	125.25	19890
1/25/2017	2:58 PM	125.25	125.2561	125.24	125.25	10260
1/25/2017	2:59 PM	125.26	125.26	125.24	125.2459	21735
1/25/2017	3:00 PM	125.27	125.27	125.25	125.2558	14244
1/25/2017	3:01 PM	125.309	125.32	125.265	125.2659	86848
1/25/2017	3:02 PM	125.31	125.31	125.3	125.3	5464
1/25/2017	3:03 PM	125.31	125.33	125.3	125.32	37779
1/25/2017	3:04 PM	125.3	125.312	125.3	125.311	10401
1/25/2017	3:05 PM	125.317	125.325	125.305	125.309	9973
1/25/2017	3:06 PM	125.3252	125.3252	125.29	125.31	36692
1/25/2017	3:07 PM	125.3	125.328	125.2919	125.32	20673
1/25/2017	3:08 PM	125.3	125.31	125.3	125.31	5341
1/25/2017	3:09 PM	125.3062	125.31	125.3	125.305	4452
1/25/2017	3:10 PM	125.3047	125.319	125.3	125.3069	15698
1/25/2017	3:11 PM	125.29	125.31	125.29	125.3	25135
1/25/2017	3:12 PM	125.31	125.31	125.29	125.3	8155
1/25/2017	3:13 PM	125.3	125.31	125.3	125.3	8941
1/25/2017	3:14 PM	125.31	125.31	125.3	125.3	928
1/25/2017	3:15 PM	125.32	125.33	125.3	125.3	36965
1/25/2017	3:16 PM	125.32	125.33	125.31	125.32	14447
1/25/2017	3:17 PM	125.25	125.3	125.25	125.3	22807
1/25/2017	3:18 PM	125.21	125.269	125.2	125.25	30419
1/25/2017	3:19 PM	125.21	125.22	125.2	125.21	13197
1/25/2017	3:20 PM	125.21	125.22	125.19	125.21	33831
1/25/2017	3:21 PM	125.23	125.23	125.2	125.201	26315
1/25/2017	3:22 PM	125.22	125.25	125.22	125.23	20116
1/25/2017	3:23 PM	125.26	125.269	125.225	125.225	58137
1/25/2017	3:24 PM	125.25	125.2659	125.24	125.26	49394
1/25/2017	3:25 PM	125.27	125.29	125.255	125.255	20622
1/25/2017	3:26 PM	125.29	125.3	125.27	125.28	14725
1/25/2017	3:27 PM	125.28	125.2973	125.28	125.28	5526
1/25/2017	3:28 PM	125.27	125.28	125.26	125.28	4343
1/25/2017	3:29 PM	125.319	125.32	125.27	125.27	36157
1/25/2017	3:30 PM	125.33	125.34	125.305	125.32	16666
1/25/2017	3:31 PM	125.335	125.3355	125.31	125.3258	17673
1/25/2017	3:32 PM	125.32	125.34	125.31	125.33	16592
1/25/2017	3:33 PM	125.34	125.34	125.31	125.325	9055
1/25/2017	3:34 PM	125.3344	125.3399	125.325	125.33	12181
1/25/2017	3:35 PM	125.34	125.35	125.33	125.34	28012
1/25/2017	3:36 PM	125.34	125.35	125.33	125.34	55431
1/25/2017	3:37 PM	125.365	125.37	125.34	125.345	10734
1/25/2017	3:38 PM	125.359	125.3862	125.35	125.36	26525
1/25/2017	3:39 PM	125.36	125.37	125.35	125.35	37528
1/25/2017	3:40 PM	125.37	125.37	125.35	125.3659	47776
1/25/2017	3:41 PM	125.39	125.4	125.36	125.38	85345
1/25/2017	3:42 PM	125.4	125.4159	125.38	125.3951	42949
1/25/2017	3:43 PM	125.41	125.41	125.39	125.4	37356
1/25/2017	3:44 PM	125.42	125.43	125.4	125.41	63935
1/25/2017	3:45 PM	125.43	125.445	125.42	125.43	124317
1/25/2017	3:46 PM	125.415	125.43	125.41	125.43	52326
1/25/2017	3:47 PM	125.41	125.42	125.4	125.415	83319
1/25/2017	3:48 PM	125.405	125.42	125.39	125.415	72693
1/25/2017	3:49 PM	125.42	125.43	125.405	125.405	113257
1/25/2017	3:50 PM	125.425	125.44	125.42	125.42	37895
1/25/2017	3:51 PM	125.42	125.44	125.41	125.42	71980
1/25/2017	3:52 PM	125.4225	125.43	125.41	125.42	29720
1/25/2017	3:53 PM	125.42	125.43	125.41	125.42	116266
1/25/2017	3:54 PM	125.455	125.46	125.42	125.42	208009
1/25/2017	3:55 PM	125.425	125.46	125.42	125.46	174518
1/25/2017	3:56 PM	125.42	125.43	125.41	125.42	90490
1/25/2017	3:57 PM	125.41	125.42	125.4	125.41	101123
1/25/2017	3:58 PM	125.425	125.43	125.41	125.42	151600
1/25/2017	3:59 PM	125.44	125.45	125.41	125.425	314772
1/25/2017	4:00 PM	125.43	125.44	125.38	125.43	633113
1/26/2017	9:31 AM	125.68	125.7	125.59	125.62	123724
1/26/2017	9:32 AM	125.64	125.68	125.62	125.67	58489
1/26/2017	9:33 AM	125.7	125.7	125.61	125.64	62722
1/26/2017	9:34 AM	125.79	125.8	125.7034	125.7034	179788
1/26/2017	9:35 AM	125.77	125.82	125.75	125.79	88047
1/26/2017	9:36 AM	125.73	125.8	125.73	125.77	86202
1/26/2017	9:37 AM	125.76	125.76	125.68	125.73	130270
1/26/2017	9:38 AM	125.74	125.77	125.72	125.76	50277
1/26/2017	9:39 AM	125.71	125.7358	125.68	125.73	34394
1/26/2017	9:40 AM	125.68	125.717	125.66	125.71	28166
1/26/2017	9:41 AM	125.62	125.675	125.62	125.67	39606
1/26/2017	9:42 AM	125.561	125.64	125.521	125.62	77742
1/26/2017	9:43 AM	125.59	125.61	125.53	125.56	58692
1/26/2017	9:44 AM	125.61	125.6264	125.58	125.581	47261
1/26/2017	9:45 AM	125.61	125.65	125.59	125.6055	211684
1/26/2017	9:46 AM	125.52	125.6055	125.518	125.6055	144269
1/26/2017	9:47 AM	125.51	125.599	125.51	125.52	39459
1/26/2017	9:48 AM	125.5	125.51	125.48	125.5	49541
1/26/2017	9:49 AM	125.51	125.55	125.48	125.5	29992
1/26/2017	9:50 AM	125.57	125.57	125.52	125.5212	33006
1/26/2017	9:51 AM	125.6395	125.65	125.56	125.57	57457
1/26/2017	9:52 AM	125.63	125.6368	125.6	125.63	72566
1/26/2017	9:53 AM	125.63	125.64	125.6195	125.63	19262
1/26/2017	9:54 AM	125.6135	125.68	125.61	125.6299	84964
1/26/2017	9:55 AM	125.65	125.6573	125.6	125.62	24937
1/26/2017	9:56 AM	125.63	125.6532	125.6	125.6532	19061
1/26/2017	9:57 AM	125.6264	125.635	125.6	125.62	21545
1/26/2017	9:58 AM	125.62	125.63	125.575	125.63	23507
1/26/2017	9:59 AM	125.65	125.65	125.62	125.63	57668
1/26/2017	10:00 AM	125.64	125.66	125.63	125.6494	26720
1/26/2017	10:01 AM	125.62	125.64	125.59	125.64	28685
1/26/2017	10:02 AM	125.61	125.61	125.54	125.61	173276
1/26/2017	10:03 AM	125.62	125.631	125.59	125.61	41462
1/26/2017	10:04 AM	125.63	125.65	125.615	125.62	52474
1/26/2017	10:05 AM	125.62	125.63	125.6	125.63	15274
1/26/2017	10:06 AM	125.58	125.63	125.58	125.61	32498
1/26/2017	10:07 AM	125.5	125.58	125.4864	125.58	34759
1/26/2017	10:08 AM	125.53	125.53	125.485	125.4982	29633
1/26/2017	10:09 AM	125.52	125.53	125.5	125.525	11248
1/26/2017	10:10 AM	125.58	125.58	125.52	125.52	29879
1/26/2017	10:11 AM	125.64	125.69	125.59	125.59	36122
1/26/2017	10:12 AM	125.65	125.68	125.6346	125.6346	34182
1/26/2017	10:13 AM	125.64	125.67	125.63	125.66	18341
1/26/2017	10:14 AM	125.63	125.64	125.6	125.64	58199
1/26/2017	10:15 AM	125.6773	125.68	125.615	125.6299	33809
1/26/2017	10:16 AM	125.66	125.6793	125.6454	125.67	13946
1/26/2017	10:17 AM	125.62	125.65	125.6	125.65	22314
1/26/2017	10:18 AM	125.63	125.65	125.62	125.62	21243
1/26/2017	10:19 AM	125.64	125.65	125.61	125.63	21570
1/26/2017	10:20 AM	125.61	125.65	125.59	125.64	34156
1/26/2017	10:21 AM	125.561	125.61	125.56	125.61	60237
1/26/2017	10:22 AM	125.55	125.57	125.5367	125.56	45480
1/26/2017	10:23 AM	125.53	125.54	125.5	125.54	40434
1/26/2017	10:24 AM	125.56	125.57	125.52	125.53	47061
1/26/2017	10:25 AM	125.5	125.56	125.49	125.56	27516
1/26/2017	10:26 AM	125.44	125.49	125.44	125.49	71309
1/26/2017	10:27 AM	125.48	125.51	125.45	125.45	479457
1/26/2017	10:28 AM	125.45	125.5	125.449	125.47	101852
1/26/2017	10:29 AM	125.46	125.4669	125.43	125.45	26899
1/26/2017	10:30 AM	125.44	125.47	125.43	125.45	37573
1/26/2017	10:31 AM	125.46	125.46	125.42	125.43	93905
1/26/2017	10:32 AM	125.46	125.47	125.45	125.46	68063
1/26/2017	10:33 AM	125.46	125.47	125.45	125.46	82339
1/26/2017	10:34 AM	125.52	125.52	125.46	125.47	234060
1/26/2017	10:35 AM	125.48	125.52	125.48	125.52	19684
1/26/2017	10:36 AM	125.5	125.505	125.47	125.49	28218
1/26/2017	10:37 AM	125.5	125.51	125.48	125.5	26854
1/26/2017	10:38 AM	125.55	125.575	125.49	125.5	100915
1/26/2017	10:39 AM	125.5359	125.555	125.515	125.55	79326
1/26/2017	10:40 AM	125.53	125.55	125.53	125.54	20391
1/26/2017	10:41 AM	125.53	125.535	125.51	125.53	13737
1/26/2017	10:42 AM	125.5	125.5364	125.48	125.5364	14358
1/26/2017	10:43 AM	125.4763	125.5	125.44	125.491	28546
1/26/2017	10:44 AM	125.5	125.51	125.48	125.48	18239
1/26/2017	10:45 AM	125.47	125.5	125.47	125.49	10339
1/26/2017	10:46 AM	125.48	125.51	125.47	125.47	10483
1/26/2017	10:47 AM	125.46	125.49	125.46	125.49	5223
1/26/2017	10:48 AM	125.5	125.5	125.45	125.45	7207
1/26/2017	10:49 AM	125.49	125.5	125.47	125.4973	7697
1/26/2017	10:50 AM	125.49	125.5	125.48	125.48	2702
1/26/2017	10:51 AM	125.49	125.5163	125.48	125.5	10621
1/26/2017	10:52 AM	125.51	125.51	125.47	125.49	40259
1/26/2017	10:53 AM	125.5	125.51	125.4935	125.5064	11151
1/26/2017	10:54 AM	125.48	125.5	125.48	125.5	19838
1/26/2017	10:55 AM	125.47	125.49	125.47	125.48	25543
1/26/2017	10:56 AM	125.472	125.4965	125.472	125.48	6885
1/26/2017	10:57 AM	125.449	125.4763	125.44	125.4763	29822
1/26/2017	10:58 AM	125.41	125.46	125.4	125.45	150425
1/26/2017	10:59 AM	125.4133	125.4361	125.404	125.42	21396
1/26/2017	11:00 AM	125.4381	125.44	125.4	125.41	41650
1/26/2017	11:01 AM	125.4613	125.4613	125.42	125.44	119567
1/26/2017	11:02 AM	125.42	125.48	125.42	125.47	88974
1/26/2017	11:03 AM	125.409	125.44	125.39	125.42	95447
1/26/2017	11:04 AM	125.41	125.43	125.4	125.41	15486
1/26/2017	11:05 AM	125.42	125.43	125.4	125.41	10663
1/26/2017	11:06 AM	125.43	125.4342	125.41	125.42	5839
1/26/2017	11:07 AM	125.39	125.44	125.39	125.44	27873
1/26/2017	11:08 AM	125.368	125.39	125.3438	125.389	65270
1/26/2017	11:09 AM	125.39	125.4165	125.37	125.37	21364
1/26/2017	11:10 AM	125.4346	125.44	125.4	125.4	10241
1/26/2017	11:11 AM	125.46	125.46	125.44	125.44	28817
1/26/2017	11:12 AM	125.47	125.47	125.45	125.46	16257
1/26/2017	11:13 AM	125.5	125.5	125.47	125.47	21356
1/26/2017	11:14 AM	125.5	125.5	125.47	125.49	19366
1/26/2017	11:15 AM	125.54	125.54	125.5	125.5061	20479
1/26/2017	11:16 AM	125.55	125.55	125.521	125.54	19487
1/26/2017	11:17 AM	125.54	125.55	125.52	125.55	13918
1/26/2017	11:18 AM	125.49	125.5382	125.49	125.5382	12157
1/26/2017	11:19 AM	125.4961	125.5	125.47	125.49	17800
1/26/2017	11:20 AM	125.4768	125.5068	125.47	125.5	4100
1/26/2017	11:21 AM	125.44	125.4968	125.43	125.48	40760
1/26/2017	11:22 AM	125.46	125.46	125.43	125.44	99086
1/26/2017	11:23 AM	125.49	125.49	125.45	125.451	6923
1/26/2017	11:24 AM	125.47	125.51	125.46	125.4901	12342
1/26/2017	11:25 AM	125.48	125.489	125.4667	125.47	5025
1/26/2017	11:26 AM	125.52	125.5269	125.48	125.48	6791
1/26/2017	11:27 AM	125.537	125.55	125.52	125.53	25147
1/26/2017	11:28 AM	125.539	125.55	125.53	125.531	9616
1/26/2017	11:29 AM	125.545	125.55	125.539	125.539	5832
1/26/2017	11:30 AM	125.55	125.565	125.55	125.55	12850
1/26/2017	11:31 AM	125.54	125.555	125.54	125.555	10229
1/26/2017	11:32 AM	125.5156	125.54	125.51	125.5362	13977
1/26/2017	11:33 AM	125.5131	125.53	125.51	125.52	23376
1/26/2017	11:34 AM	125.53	125.54	125.52	125.52	40584
1/26/2017	11:35 AM	125.56	125.56	125.53	125.53	5700
1/26/2017	11:36 AM	125.54	125.58	125.54	125.56	10534
1/26/2017	11:37 AM	125.59	125.59	125.54	125.54	15496
1/26/2017	11:38 AM	125.6	125.6	125.5801	125.6	24798
1/26/2017	11:39 AM	125.61	125.62	125.6	125.6	78082
1/26/2017	11:40 AM	125.56	125.609	125.55	125.609	33445
1/26/2017	11:41 AM	125.56	125.6	125.56	125.56	17753
1/26/2017	11:42 AM	125.59	125.6	125.5633	125.57	14331
1/26/2017	11:43 AM	125.59	125.6	125.56	125.589	69693
1/26/2017	11:44 AM	125.5955	125.62	125.5899	125.59	58086
1/26/2017	11:45 AM	125.615	125.63	125.5999	125.6	44787
1/26/2017	11:46 AM	125.58	125.61	125.561	125.61	25627
1/26/2017	11:47 AM	125.585	125.59	125.575	125.58	30929
1/26/2017	11:48 AM	125.608	125.61	125.575	125.58	16487
1/26/2017	11:49 AM	125.57	125.62	125.57	125.6083	38975
1/26/2017	11:50 AM	125.58	125.61	125.575	125.58	30802
1/26/2017	11:51 AM	125.55	125.58	125.545	125.58	43000
1/26/2017	11:52 AM	125.55	125.57	125.5299	125.55	44465
1/26/2017	11:53 AM	125.56	125.57	125.55	125.55	9634
1/26/2017	11:54 AM	125.5341	125.55	125.53	125.55	108617
1/26/2017	11:55 AM	125.53	125.54	125.52	125.534	92391
1/26/2017	11:56 AM	125.54	125.55	125.53	125.53	17950
1/26/2017	11:57 AM	125.53	125.55	125.526	125.54	19128
1/26/2017	11:58 AM	125.54	125.55	125.53	125.53	13340
1/26/2017	11:59 AM	125.5161	125.545	125.51	125.54	16687
1/26/2017	12:00 PM	125.51	125.52	125.506	125.51	11096
1/26/2017	12:01 PM	125.49	125.51	125.49	125.51	45756
1/26/2017	12:02 PM	125.52	125.54	125.48	125.48	30747
1/26/2017	12:03 PM	125.49	125.5157	125.49	125.5157	6056
1/26/2017	12:04 PM	125.4527	125.4954	125.45	125.49	62272
1/26/2017	12:05 PM	125.4899	125.4999	125.459	125.46	44846
1/26/2017	12:06 PM	125.471	125.51	125.471	125.49	9700
1/26/2017	12:07 PM	125.49	125.495	125.47	125.47	29157
1/26/2017	12:08 PM	125.485	125.49	125.48	125.49	35921
1/26/2017	12:09 PM	125.54	125.54	125.495	125.495	32731
1/26/2017	12:10 PM	125.56	125.5632	125.53	125.54	16747
1/26/2017	12:11 PM	125.56	125.569	125.55	125.56	11621
1/26/2017	12:12 PM	125.56	125.5667	125.56	125.56	4959
1/26/2017	12:13 PM	125.54	125.56	125.5299	125.559	10870
1/26/2017	12:14 PM	125.5699	125.57	125.5361	125.5361	8164
1/26/2017	12:15 PM	125.56	125.58	125.56	125.57	18324
1/26/2017	12:16 PM	125.56	125.57	125.549	125.56	63669
1/26/2017	12:17 PM	125.5593	125.56	125.54	125.55	44730
1/26/2017	12:18 PM	125.56	125.57	125.559	125.56	12317
1/26/2017	12:19 PM	125.565	125.5764	125.56	125.565	5487
1/26/2017	12:20 PM	125.58	125.59	125.57	125.57	12143
1/26/2017	12:21 PM	125.5762	125.59	125.57	125.58	11803
1/26/2017	12:22 PM	125.56	125.585	125.56	125.58	14989
1/26/2017	12:23 PM	125.54	125.5669	125.54	125.56	7336
1/26/2017	12:24 PM	125.54	125.57	125.54	125.55	19132
1/26/2017	12:25 PM	125.55	125.555	125.54	125.54	6871
1/26/2017	12:26 PM	125.56	125.57	125.55	125.55	2431
1/26/2017	12:27 PM	125.56	125.57	125.552	125.56	12165
1/26/2017	12:28 PM	125.5639	125.57	125.5539	125.56	9089
1/26/2017	12:29 PM	125.54	125.57	125.54	125.57	10703
1/26/2017	12:30 PM	125.545	125.55	125.54	125.545	9890
1/26/2017	12:31 PM	125.56	125.565	125.55	125.55	5958
1/26/2017	12:32 PM	125.5661	125.58	125.56	125.56	6979
1/26/2017	12:33 PM	125.55	125.57	125.55	125.57	7196
1/26/2017	12:34 PM	125.55	125.56	125.545	125.558	5944
1/26/2017	12:35 PM	125.55	125.55	125.53	125.55	10640
1/26/2017	12:36 PM	125.52	125.55	125.52	125.545	16832
1/26/2017	12:37 PM	125.53	125.53	125.5162	125.52	14042
1/26/2017	12:38 PM	125.51	125.53	125.51	125.52	8900
1/26/2017	12:39 PM	125.55	125.56	125.52	125.52	7997
1/26/2017	12:40 PM	125.5739	125.58	125.55	125.55	8354
1/26/2017	12:41 PM	125.58	125.58	125.55	125.5717	32403
1/26/2017	12:42 PM	125.575	125.58	125.57	125.57	24834
1/26/2017	12:43 PM	125.56	125.57	125.53	125.56	31632
1/26/2017	12:44 PM	125.57	125.57	125.5559	125.569	20106
1/26/2017	12:45 PM	125.57	125.58	125.56	125.5728	19664
1/26/2017	12:46 PM	125.575	125.58	125.56	125.57	9329
1/26/2017	12:47 PM	125.58	125.58	125.565	125.5725	31049
1/26/2017	12:48 PM	125.57	125.5861	125.5661	125.5861	41819
1/26/2017	12:49 PM	125.58	125.585	125.559	125.57	49852
1/26/2017	12:50 PM	125.599	125.61	125.58	125.58	72551
1/26/2017	12:51 PM	125.6	125.61	125.59	125.59	26018
1/26/2017	12:52 PM	125.61	125.635	125.595	125.595	22100
1/26/2017	12:53 PM	125.62	125.63	125.61	125.6161	66991
1/26/2017	12:54 PM	125.595	125.62	125.59	125.62	23131
1/26/2017	12:55 PM	125.58	125.5966	125.58	125.5966	11834
1/26/2017	12:56 PM	125.58	125.59	125.58	125.58	10890
1/26/2017	12:57 PM	125.5641	125.59	125.5641	125.58	3570
1/26/2017	12:58 PM	125.571	125.571	125.55	125.57	10662
1/26/2017	12:59 PM	125.565	125.58	125.5625	125.58	13794
1/26/2017	1:00 PM	125.58	125.58	125.55	125.565	7831
1/26/2017	1:01 PM	125.59	125.59	125.575	125.58	5607
1/26/2017	1:02 PM	125.56	125.59	125.55	125.585	15976
1/26/2017	1:03 PM	125.57	125.58	125.55	125.56	21691
1/26/2017	1:04 PM	125.595	125.595	125.57	125.57	7467
1/26/2017	1:05 PM	125.615	125.62	125.6	125.6	11308
1/26/2017	1:06 PM	125.64	125.64	125.61	125.615	17564
1/26/2017	1:07 PM	125.61	125.65	125.61	125.64	27740
1/26/2017	1:08 PM	125.61	125.62	125.61	125.6167	3171
1/26/2017	1:09 PM	125.62	125.6261	125.61	125.61	16483
1/26/2017	1:10 PM	125.622	125.63	125.62	125.625	1595
1/26/2017	1:11 PM	125.615	125.6269	125.615	125.6269	3300
1/26/2017	1:12 PM	125.6	125.62	125.591	125.61	25293
1/26/2017	1:13 PM	125.58	125.595	125.58	125.595	5877
1/26/2017	1:14 PM	125.5801	125.5801	125.57	125.57	8800
1/26/2017	1:15 PM	125.58	125.59	125.57	125.59	12150
1/26/2017	1:16 PM	125.58	125.58	125.57	125.58	6368
1/26/2017	1:17 PM	125.57	125.58	125.54	125.57	38491
1/26/2017	1:18 PM	125.52	125.58	125.52	125.57	18250
1/26/2017	1:19 PM	125.5141	125.52	125.5	125.52	45851
1/26/2017	1:20 PM	125.4884	125.5127	125.4884	125.512	36377
1/26/2017	1:21 PM	125.45	125.4801	125.44	125.4801	43118
1/26/2017	1:22 PM	125.45	125.47	125.45	125.46	10122
1/26/2017	1:23 PM	125.48	125.48	125.45	125.45	12113
1/26/2017	1:24 PM	125.475	125.495	125.475	125.49	28489
1/26/2017	1:25 PM	125.47	125.48	125.47	125.48	9494
1/26/2017	1:26 PM	125.52	125.52	125.465	125.47	9465
1/26/2017	1:27 PM	125.49	125.512	125.4847	125.5101	18480
1/26/2017	1:28 PM	125.49	125.49	125.47	125.485	5967
1/26/2017	1:29 PM	125.48	125.495	125.48	125.495	4222
1/26/2017	1:30 PM	125.49	125.505	125.48	125.48	2750
1/26/2017	1:31 PM	125.5	125.5	125.485	125.495	19774
1/26/2017	1:32 PM	125.475	125.5	125.475	125.5	11310
1/26/2017	1:33 PM	125.47	125.48	125.46	125.48	6570
1/26/2017	1:34 PM	125.47	125.485	125.46	125.47	29831
1/26/2017	1:35 PM	125.482	125.5	125.48	125.48	13852
1/26/2017	1:36 PM	125.52	125.53	125.485	125.485	73435
1/26/2017	1:37 PM	125.49	125.515	125.49	125.51	11099
1/26/2017	1:38 PM	125.49	125.49	125.48	125.48	50172
1/26/2017	1:39 PM	125.5016	125.51	125.483	125.49	18968
1/26/2017	1:40 PM	125.5	125.505	125.49	125.5	5150
1/26/2017	1:41 PM	125.5164	125.53	125.5	125.5	9102
1/26/2017	1:42 PM	125.51	125.53	125.505	125.5184	10218
1/26/2017	1:43 PM	125.5461	125.5461	125.515	125.515	6138
1/26/2017	1:44 PM	125.539	125.55	125.539	125.54	15019
1/26/2017	1:45 PM	125.5598	125.5598	125.54	125.54	1674
1/26/2017	1:46 PM	125.53	125.56	125.53	125.55	28078
1/26/2017	1:47 PM	125.51	125.53	125.505	125.53	10160
1/26/2017	1:48 PM	125.5161	125.5166	125.51	125.51	1708
1/26/2017	1:49 PM	125.52	125.53	125.51	125.515	13787
1/26/2017	1:50 PM	125.5262	125.53	125.515	125.515	17579
1/26/2017	1:51 PM	125.56	125.56	125.52	125.52	10869
1/26/2017	1:52 PM	125.53	125.555	125.51	125.555	26634
1/26/2017	1:53 PM	125.55	125.55	125.525	125.5299	3373
1/26/2017	1:54 PM	125.53	125.545	125.521	125.54	6215
1/26/2017	1:55 PM	125.51	125.53	125.51	125.53	6301
1/26/2017	1:56 PM	125.519	125.52	125.5	125.5161	6034
1/26/2017	1:57 PM	125.53	125.53	125.51	125.5161	3200
1/26/2017	1:58 PM	125.54	125.54	125.53	125.53	4260
1/26/2017	1:59 PM	125.55	125.56	125.54	125.54	6643
1/26/2017	2:00 PM	125.56	125.56	125.55	125.55	8912
1/26/2017	2:01 PM	125.599	125.605	125.57	125.57	34404
1/26/2017	2:02 PM	125.58	125.6	125.58	125.59	8033
1/26/2017	2:03 PM	125.575	125.5861	125.57	125.5861	2061
1/26/2017	2:04 PM	125.57	125.58	125.56	125.57	17187
1/26/2017	2:05 PM	125.549	125.5799	125.5437	125.5799	26404
1/26/2017	2:06 PM	125.54	125.56	125.54	125.5444	8361
1/26/2017	2:07 PM	125.5603	125.588	125.5361	125.54	10541
1/26/2017	2:08 PM	125.5739	125.5899	125.57	125.57	2047
1/26/2017	2:09 PM	125.6	125.61	125.58	125.58	10074
1/26/2017	2:10 PM	125.61	125.62	125.59	125.6	9957
1/26/2017	2:11 PM	125.63	125.6364	125.62	125.62	32839
1/26/2017	2:12 PM	125.63	125.65	125.63	125.631	14913
1/26/2017	2:13 PM	125.619	125.625	125.6175	125.62	4098
1/26/2017	2:14 PM	125.64	125.65	125.6159	125.62	11244
1/26/2017	2:15 PM	125.6161	125.645	125.6161	125.64	9948
1/26/2017	2:16 PM	125.61	125.62	125.61	125.615	2540
1/26/2017	2:17 PM	125.63	125.639	125.605	125.615	20513
1/26/2017	2:18 PM	125.64	125.645	125.63	125.63	34020
1/26/2017	2:19 PM	125.67	125.67	125.631	125.64	120550
1/26/2017	2:20 PM	125.671	125.671	125.66	125.67	40378
1/26/2017	2:21 PM	125.66	125.68	125.6561	125.67	11867
1/26/2017	2:22 PM	125.64	125.655	125.62	125.655	43272
1/26/2017	2:23 PM	125.66	125.66	125.64	125.64	8280
1/26/2017	2:24 PM	125.65	125.66	125.64	125.655	6033
1/26/2017	2:25 PM	125.675	125.68	125.6584	125.6584	7557
1/26/2017	2:26 PM	125.72	125.72	125.6761	125.68	29187
1/26/2017	2:27 PM	125.71	125.72	125.7	125.71	19498
1/26/2017	2:28 PM	125.73	125.73	125.7	125.71	7870
1/26/2017	2:29 PM	125.75	125.76	125.73	125.73	38529
1/26/2017	2:30 PM	125.75	125.76	125.7339	125.749	8230
1/26/2017	2:31 PM	125.7239	125.74	125.7239	125.74	11776
1/26/2017	2:32 PM	125.715	125.73	125.715	125.7239	15423
1/26/2017	2:33 PM	125.705	125.72	125.705	125.718	62839
1/26/2017	2:34 PM	125.7	125.71	125.689	125.7025	24406
1/26/2017	2:35 PM	125.69	125.6985	125.68	125.6985	22822
1/26/2017	2:36 PM	125.72	125.725	125.6905	125.6905	13248
1/26/2017	2:37 PM	125.71	125.72	125.71	125.72	13322
1/26/2017	2:38 PM	125.72	125.72	125.71	125.714	21167
1/26/2017	2:39 PM	125.695	125.73	125.695	125.72	11084
1/26/2017	2:40 PM	125.69	125.7	125.6825	125.7	6375
1/26/2017	2:41 PM	125.695	125.715	125.69	125.69	27331
1/26/2017	2:42 PM	125.68	125.69	125.6739	125.69	12119
1/26/2017	2:43 PM	125.671	125.68	125.665	125.68	8913
1/26/2017	2:44 PM	125.69	125.695	125.671	125.6741	15329
1/26/2017	2:45 PM	125.66	125.68	125.66	125.68	20826
1/26/2017	2:46 PM	125.679	125.68	125.6528	125.6646	28377
1/26/2017	2:47 PM	125.67	125.68	125.67	125.675	7329
1/26/2017	2:48 PM	125.68	125.69	125.68	125.68	20447
1/26/2017	2:49 PM	125.67	125.685	125.67	125.685	1720
1/26/2017	2:50 PM	125.68	125.68	125.66	125.6784	40661
1/26/2017	2:51 PM	125.6672	125.6733	125.6559	125.6733	32607
1/26/2017	2:52 PM	125.65	125.666	125.65	125.66	37080
1/26/2017	2:53 PM	125.64	125.65	125.63	125.65	11484
1/26/2017	2:54 PM	125.64	125.64	125.63	125.64	9655
1/26/2017	2:55 PM	125.66	125.66	125.6366	125.64	10039
1/26/2017	2:56 PM	125.65	125.67	125.65	125.66	8940
1/26/2017	2:57 PM	125.666	125.67	125.65	125.65	7470
1/26/2017	2:58 PM	125.67	125.68	125.667	125.667	24348
1/26/2017	2:59 PM	125.648	125.67	125.648	125.67	16569
1/26/2017	3:00 PM	125.629	125.64	125.6133	125.64	21044
1/26/2017	3:01 PM	125.63	125.63	125.6116	125.62	16923
1/26/2017	3:02 PM	125.6024	125.625	125.6024	125.62	8852
1/26/2017	3:03 PM	125.61	125.62	125.605	125.61	37752
1/26/2017	3:04 PM	125.6199	125.62	125.6	125.61	28322
1/26/2017	3:05 PM	125.62	125.636	125.614	125.614	8540
1/26/2017	3:06 PM	125.62	125.63	125.61	125.61	26838
1/26/2017	3:07 PM	125.6133	125.635	125.6133	125.625	52702
1/26/2017	3:08 PM	125.61	125.62	125.59	125.6189	36596
1/26/2017	3:09 PM	125.6	125.61	125.59	125.6	17477
1/26/2017	3:10 PM	125.575	125.6	125.575	125.6	27607
1/26/2017	3:11 PM	125.56	125.575	125.5558	125.57	33008
1/26/2017	3:12 PM	125.56	125.57	125.5535	125.556	15489
1/26/2017	3:13 PM	125.58	125.585	125.56	125.56	7408
1/26/2017	3:14 PM	125.59	125.59	125.57	125.58	8054
1/26/2017	3:15 PM	125.589	125.59	125.57	125.59	29249
1/26/2017	3:16 PM	125.5995	125.62	125.5871	125.59	37132
1/26/2017	3:17 PM	125.5745	125.6	125.5745	125.5999	18791
1/26/2017	3:18 PM	125.57	125.58	125.565	125.5738	9110
1/26/2017	3:19 PM	125.596	125.6	125.57	125.57	16037
1/26/2017	3:20 PM	125.56	125.6	125.56	125.6	15012
1/26/2017	3:21 PM	125.556	125.568	125.55	125.56	21631
1/26/2017	3:22 PM	125.5664	125.57	125.549	125.55	13647
1/26/2017	3:23 PM	125.578	125.58	125.56	125.57	11984
1/26/2017	3:24 PM	125.55	125.58	125.55	125.58	25900
1/26/2017	3:25 PM	125.57	125.578	125.5536	125.5536	10707
1/26/2017	3:26 PM	125.625	125.6359	125.58	125.58	72063
1/26/2017	3:27 PM	125.6	125.625	125.59	125.62	12054
1/26/2017	3:28 PM	125.6	125.608	125.5868	125.5933	15446
1/26/2017	3:29 PM	125.575	125.6	125.575	125.5999	14233
1/26/2017	3:30 PM	125.59	125.59	125.58	125.58	9738
1/26/2017	3:31 PM	125.58	125.6	125.57	125.595	26088
1/26/2017	3:32 PM	125.58	125.6	125.58	125.58	13821
1/26/2017	3:33 PM	125.61	125.615	125.58	125.585	15688
1/26/2017	3:34 PM	125.63	125.63	125.59	125.6164	25351
1/26/2017	3:35 PM	125.63	125.64	125.62	125.63	12470
1/26/2017	3:36 PM	125.63	125.638	125.62	125.63	15438
1/26/2017	3:37 PM	125.64	125.65	125.63	125.636	14186
1/26/2017	3:38 PM	125.63	125.65	125.63	125.64	19174
1/26/2017	3:39 PM	125.58	125.6399	125.58	125.63	15648
1/26/2017	3:40 PM	125.5833	125.6	125.57	125.58	28024
1/26/2017	3:41 PM	125.57	125.59	125.57	125.585	36568
1/26/2017	3:42 PM	125.47	125.56	125.47	125.56	39110
1/26/2017	3:43 PM	125.47	125.49	125.46	125.47	26776
1/26/2017	3:44 PM	125.49	125.5	125.47	125.47	32523
1/26/2017	3:45 PM	125.505	125.51	125.49	125.49	34611
1/26/2017	3:46 PM	125.545	125.56	125.5	125.5	56658
1/26/2017	3:47 PM	125.56	125.56	125.54	125.55	47201
1/26/2017	3:48 PM	125.55	125.5962	125.55	125.57	50209
1/26/2017	3:49 PM	125.57	125.57	125.555	125.56	38172
1/26/2017	3:50 PM	125.6	125.6	125.56	125.57	59243
1/26/2017	3:51 PM	125.57	125.62	125.57	125.6	43952
1/26/2017	3:52 PM	125.56	125.58	125.545	125.57	78055
1/26/2017	3:53 PM	125.541	125.56	125.52	125.56	113931
1/26/2017	3:54 PM	125.6	125.615	125.55	125.55	91400
1/26/2017	3:55 PM	125.59	125.625	125.59	125.61	116110
1/26/2017	3:56 PM	125.6	125.61	125.57	125.59	94025
1/26/2017	3:57 PM	125.55	125.605	125.55	125.6	87915
1/26/2017	3:58 PM	125.55	125.56	125.53	125.555	71679
1/26/2017	3:59 PM	125.575	125.5899	125.54	125.54	130831
1/26/2017	4:00 PM	125.56	125.59	125.53	125.58	348278
1/27/2017	9:31 AM	125.87	125.92	125.82	125.84	364303
1/27/2017	9:32 AM	125.81	125.889	125.81	125.87	149923
1/27/2017	9:33 AM	125.9	125.9	125.8	125.82	115567
1/27/2017	9:34 AM	125.81	125.9211	125.81	125.91	223593
1/27/2017	9:35 AM	125.74	125.8316	125.71	125.8	178924
1/27/2017	9:36 AM	125.76	125.79	125.69	125.75	181585
1/27/2017	9:37 AM	125.74	125.7661	125.7	125.755	106376
1/27/2017	9:38 AM	125.74	125.75	125.67	125.73	103367
1/27/2017	9:39 AM	125.72	125.7667	125.66	125.74	68663
1/27/2017	9:40 AM	125.7034	125.73	125.67	125.72	68059
1/27/2017	9:41 AM	125.67	125.75	125.62	125.72	123509
1/27/2017	9:42 AM	125.65	125.69	125.62	125.679	105772
1/27/2017	9:43 AM	125.65	125.69	125.595	125.65	148513
1/27/2017	9:44 AM	125.64	125.65	125.59	125.625	79170
1/27/2017	9:45 AM	125.61	125.67	125.59	125.63	82467
1/27/2017	9:46 AM	125.63	125.64	125.57	125.6	86707
1/27/2017	9:47 AM	125.67	125.68	125.59	125.64	129356
1/27/2017	9:48 AM	125.62	125.67	125.61	125.67	85124
1/27/2017	9:49 AM	125.57	125.64	125.57	125.61	88270
1/27/2017	9:50 AM	125.54	125.57	125.52	125.57	129846
1/27/2017	9:51 AM	125.58	125.59	125.52	125.54	110454
1/27/2017	9:52 AM	125.61	125.63	125.57	125.57	88592
1/27/2017	9:53 AM	125.62	125.66	125.62	125.62	55962
1/27/2017	9:54 AM	125.54	125.6343	125.53	125.63	40432
1/27/2017	9:55 AM	125.55	125.57	125.5264	125.54	50596
1/27/2017	9:56 AM	125.49	125.56	125.485	125.56	42271
1/27/2017	9:57 AM	125.485	125.51	125.4507	125.49	158132
1/27/2017	9:58 AM	125.47	125.52	125.47	125.49	54467
1/27/2017	9:59 AM	125.48	125.49	125.455	125.47	71445
1/27/2017	10:00 AM	125.55	125.56	125.49	125.49	22723
1/27/2017	10:01 AM	125.55	125.57	125.49	125.55	36292
1/27/2017	10:02 AM	125.59	125.59	125.55	125.56	112976
1/27/2017	10:03 AM	125.61	125.62	125.575	125.59	32374
1/27/2017	10:04 AM	125.54	125.605	125.54	125.605	23495
1/27/2017	10:05 AM	125.581	125.5893	125.54	125.54	36632
1/27/2017	10:06 AM	125.54	125.58	125.52	125.58	73020
1/27/2017	10:07 AM	125.53	125.55	125.5043	125.54	29467
1/27/2017	10:08 AM	125.488	125.52	125.47	125.52	37673
1/27/2017	10:09 AM	125.425	125.495	125.425	125.495	72456
1/27/2017	10:10 AM	125.42	125.46	125.42	125.42	67164
1/27/2017	10:11 AM	125.44	125.44	125.4	125.43	122357
1/27/2017	10:12 AM	125.47	125.47	125.445	125.445	28857
1/27/2017	10:13 AM	125.5	125.5	125.47	125.47	68673
1/27/2017	10:14 AM	125.501	125.55	125.49	125.49	66638
1/27/2017	10:15 AM	125.475	125.5	125.45	125.5	62096
1/27/2017	10:16 AM	125.45	125.48	125.45	125.48	28235
1/27/2017	10:17 AM	125.45	125.45	125.39	125.45	108431
1/27/2017	10:18 AM	125.46	125.48	125.44	125.45	22414
1/27/2017	10:19 AM	125.43	125.45	125.4	125.45	21344
1/27/2017	10:20 AM	125.49	125.49	125.4046	125.43	17755
1/27/2017	10:21 AM	125.5	125.501	125.47	125.48	54987
1/27/2017	10:22 AM	125.51	125.53	125.49	125.4935	33123
1/27/2017	10:23 AM	125.5157	125.52	125.5	125.51	51793
1/27/2017	10:24 AM	125.49	125.5099	125.481	125.5	19716
1/27/2017	10:25 AM	125.52	125.52	125.48	125.49	26877
1/27/2017	10:26 AM	125.54	125.5647	125.52	125.52	56872
1/27/2017	10:27 AM	125.569	125.57	125.535	125.545	97479
1/27/2017	10:28 AM	125.61	125.61	125.57	125.57	44079
1/27/2017	10:29 AM	125.565	125.61	125.565	125.61	14762
1/27/2017	10:30 AM	125.5727	125.58	125.545	125.565	24441
1/27/2017	10:31 AM	125.6	125.6	125.57	125.58	17012
1/27/2017	10:32 AM	125.639	125.65	125.601	125.601	37757
1/27/2017	10:33 AM	125.61	125.64	125.61	125.63	18709
1/27/2017	10:34 AM	125.62	125.62	125.6	125.61	3617
1/27/2017	10:35 AM	125.6	125.62	125.58	125.61	24491
1/27/2017	10:36 AM	125.6	125.62	125.6	125.6	37841
1/27/2017	10:37 AM	125.62	125.62	125.5732	125.59	21083
1/27/2017	10:38 AM	125.61	125.627	125.61	125.62	5669
1/27/2017	10:39 AM	125.61	125.63	125.6	125.61	48022
1/27/2017	10:40 AM	125.59	125.62	125.58	125.62	30700
1/27/2017	10:41 AM	125.6	125.6	125.5857	125.595	14826
1/27/2017	10:42 AM	125.62	125.6262	125.6	125.6	22155
1/27/2017	10:43 AM	125.69	125.71	125.62	125.62	55119
1/27/2017	10:44 AM	125.685	125.6924	125.68	125.6916	10017
1/27/2017	10:45 AM	125.7	125.71	125.685	125.685	34530
1/27/2017	10:46 AM	125.7	125.731	125.68	125.7	40575
1/27/2017	10:47 AM	125.71	125.71	125.6874	125.7	15652
1/27/2017	10:48 AM	125.7	125.72	125.7	125.71	33133
1/27/2017	10:49 AM	125.65	125.7	125.65	125.7	22153
1/27/2017	10:50 AM	125.68	125.69	125.66	125.66	7619
1/27/2017	10:51 AM	125.7	125.7	125.67	125.68	65233
1/27/2017	10:52 AM	125.6734	125.7	125.6734	125.7	10078
1/27/2017	10:53 AM	125.6661	125.6882	125.6438	125.68	21324
1/27/2017	10:54 AM	125.67	125.67	125.6462	125.6652	21060
1/27/2017	10:55 AM	125.6729	125.6866	125.6667	125.67	6875
1/27/2017	10:56 AM	125.69	125.7	125.67	125.68	10668
1/27/2017	10:57 AM	125.66	125.69	125.65	125.69	25302
1/27/2017	10:58 AM	125.65	125.66	125.64	125.66	41105
1/27/2017	10:59 AM	125.64	125.66	125.63	125.66	14980
1/27/2017	11:00 AM	125.66	125.665	125.6344	125.64	10918
1/27/2017	11:01 AM	125.7	125.7	125.66	125.66	35533
1/27/2017	11:02 AM	125.7	125.71	125.69	125.71	9648
1/27/2017	11:03 AM	125.69	125.715	125.69	125.71	10540
1/27/2017	11:04 AM	125.67	125.68	125.6658	125.68	23363
1/27/2017	11:05 AM	125.66	125.67	125.64	125.67	35357
1/27/2017	11:06 AM	125.63	125.65	125.63	125.65	10231
1/27/2017	11:07 AM	125.6208	125.63	125.58	125.62	33623
1/27/2017	11:08 AM	125.61	125.63	125.6	125.63	25853
1/27/2017	11:09 AM	125.659	125.659	125.6	125.61	14407
1/27/2017	11:10 AM	125.68	125.68	125.6505	125.6505	25907
1/27/2017	11:11 AM	125.7	125.7161	125.6861	125.69	18807
1/27/2017	11:12 AM	125.72	125.72	125.6939	125.7	12104
1/27/2017	11:13 AM	125.715	125.73	125.7101	125.72	18882
1/27/2017	11:14 AM	125.72	125.74	125.7161	125.7161	44503
1/27/2017	11:15 AM	125.75	125.75	125.72	125.725	33024
1/27/2017	11:16 AM	125.73	125.75	125.73	125.75	28565
1/27/2017	11:17 AM	125.71	125.76	125.7	125.73	23760
1/27/2017	11:18 AM	125.7461	125.7461	125.7061	125.71	22394
1/27/2017	11:19 AM	125.749	125.75	125.73	125.75	21191
1/27/2017	11:20 AM	125.72	125.741	125.72	125.74	50235
1/27/2017	11:21 AM	125.7293	125.74	125.72	125.73	12975
1/27/2017	11:22 AM	125.73	125.739	125.715	125.725	10605
1/27/2017	11:23 AM	125.71	125.72	125.71	125.72	2100
1/27/2017	11:24 AM	125.68	125.7062	125.66	125.7	25130
1/27/2017	11:25 AM	125.701	125.701	125.68	125.68	7243
1/27/2017	11:26 AM	125.728	125.728	125.7	125.7	9031
1/27/2017	11:27 AM	125.74	125.75	125.72	125.7281	11197
1/27/2017	11:28 AM	125.74	125.78	125.74	125.75	27512
1/27/2017	11:29 AM	125.73	125.76	125.72	125.7499	23617
1/27/2017	11:30 AM	125.74	125.74	125.721	125.7399	8737
1/27/2017	11:31 AM	125.73	125.75	125.7262	125.74	16331
1/27/2017	11:32 AM	125.745	125.76	125.74	125.74	7513
1/27/2017	11:33 AM	125.7	125.745	125.685	125.745	28109
1/27/2017	11:34 AM	125.72	125.72	125.7	125.71	4769
1/27/2017	11:35 AM	125.71	125.7131	125.7042	125.71	9682
1/27/2017	11:36 AM	125.7	125.73	125.7	125.715	8840
1/27/2017	11:37 AM	125.71	125.73	125.7	125.7	14227
1/27/2017	11:38 AM	125.715	125.715	125.695	125.71	10119
1/27/2017	11:39 AM	125.72	125.7211	125.71	125.72	3999
1/27/2017	11:40 AM	125.68	125.72	125.68	125.72	13504
1/27/2017	11:41 AM	125.69	125.705	125.68	125.68	19021
1/27/2017	11:42 AM	125.695	125.71	125.69	125.69	62933
1/27/2017	11:43 AM	125.67	125.7	125.66	125.7	6589
1/27/2017	11:44 AM	125.68	125.68	125.66	125.67	8407
1/27/2017	11:45 AM	125.67	125.685	125.6601	125.68	4240
1/27/2017	11:46 AM	125.69	125.7	125.66	125.67	23370
1/27/2017	11:47 AM	125.67	125.69	125.6635	125.69	6319
1/27/2017	11:48 AM	125.65	125.68	125.65	125.6658	14795
1/27/2017	11:49 AM	125.68	125.6864	125.64	125.655	18635
1/27/2017	11:50 AM	125.6858	125.705	125.68	125.68	7095
1/27/2017	11:51 AM	125.7256	125.729	125.69	125.69	38454
1/27/2017	11:52 AM	125.715	125.73	125.71	125.72	10280
1/27/2017	11:53 AM	125.701	125.715	125.69	125.715	4391
1/27/2017	11:54 AM	125.7	125.715	125.7	125.71	4199
1/27/2017	11:55 AM	125.6977	125.7	125.69	125.69	7081
1/27/2017	11:56 AM	125.66	125.7	125.66	125.7	6262
1/27/2017	11:57 AM	125.68	125.68	125.64	125.65	9165
1/27/2017	11:58 AM	125.65	125.681	125.65	125.681	13974
1/27/2017	11:59 AM	125.6964	125.7	125.645	125.66	89522
1/27/2017	12:00 PM	125.7	125.705	125.6844	125.695	8820
1/27/2017	12:01 PM	125.7	125.71	125.69	125.7069	9915
1/27/2017	12:02 PM	125.71	125.725	125.7	125.71	4365
1/27/2017	12:03 PM	125.74	125.75	125.7	125.7039	19612
1/27/2017	12:04 PM	125.725	125.75	125.71	125.745	6416
1/27/2017	12:05 PM	125.75	125.76	125.72	125.72	24260
1/27/2017	12:06 PM	125.74	125.756	125.73	125.756	20346
1/27/2017	12:07 PM	125.74	125.74	125.72	125.74	7478
1/27/2017	12:08 PM	125.73	125.74	125.72	125.74	6966
1/27/2017	12:09 PM	125.74	125.75	125.73	125.73	41649
1/27/2017	12:10 PM	125.739	125.7461	125.73	125.73	5321
1/27/2017	12:11 PM	125.77	125.775	125.73	125.73	18122
1/27/2017	12:12 PM	125.77	125.785	125.765	125.765	25694
1/27/2017	12:13 PM	125.77	125.78	125.77	125.775	6671
1/27/2017	12:14 PM	125.778	125.7807	125.765	125.768	8748
1/27/2017	12:15 PM	125.76	125.78	125.76	125.77	7844
1/27/2017	12:16 PM	125.77	125.77	125.75	125.77	5996
1/27/2017	12:17 PM	125.78	125.7907	125.771	125.771	4950
1/27/2017	12:18 PM	125.79	125.8	125.784	125.7855	12904
1/27/2017	12:19 PM	125.7727	125.789	125.77	125.784	8119
1/27/2017	12:20 PM	125.75	125.78	125.7492	125.771	32898
1/27/2017	12:21 PM	125.755	125.76	125.74	125.75	4558
1/27/2017	12:22 PM	125.78	125.78	125.75	125.76	9770
1/27/2017	12:23 PM	125.78	125.79	125.775	125.78	6598
1/27/2017	12:24 PM	125.77	125.8	125.7699	125.78	34038
1/27/2017	12:25 PM	125.7845	125.7899	125.76	125.7667	5834
1/27/2017	12:26 PM	125.77	125.79	125.769	125.7867	5351
1/27/2017	12:27 PM	125.75	125.77	125.73	125.77	22698
1/27/2017	12:28 PM	125.7747	125.78	125.76	125.76	5638
1/27/2017	12:29 PM	125.7854	125.7899	125.7728	125.7799	17450
1/27/2017	12:30 PM	125.775	125.79	125.77	125.78	15712
1/27/2017	12:31 PM	125.78	125.78	125.76	125.77	32790
1/27/2017	12:32 PM	125.755	125.77	125.75	125.77	6004
1/27/2017	12:33 PM	125.755	125.76	125.75	125.758	6904
1/27/2017	12:34 PM	125.765	125.7666	125.75	125.7567	9229
1/27/2017	12:35 PM	125.75	125.77	125.75	125.77	18258
1/27/2017	12:36 PM	125.74	125.7569	125.739	125.75	20312
1/27/2017	12:37 PM	125.7565	125.7565	125.75	125.75	2109
1/27/2017	12:38 PM	125.77	125.775	125.7547	125.76	13373
1/27/2017	12:39 PM	125.74	125.77	125.74	125.77	5990
1/27/2017	12:40 PM	125.74	125.74	125.73	125.74	8341
1/27/2017	12:41 PM	125.74	125.77	125.74	125.74	44951
1/27/2017	12:42 PM	125.71	125.7414	125.7	125.735	27398
1/27/2017	12:43 PM	125.72	125.725	125.69	125.71	45366
1/27/2017	12:44 PM	125.72	125.73	125.7008	125.71	29885
1/27/2017	12:45 PM	125.71	125.73	125.71	125.72	36595
1/27/2017	12:46 PM	125.74	125.74	125.71	125.71	18401
1/27/2017	12:47 PM	125.74	125.75	125.72	125.75	24945
1/27/2017	12:48 PM	125.74	125.745	125.73	125.74	15287
1/27/2017	12:49 PM	125.75	125.76	125.74	125.74	22886
1/27/2017	12:50 PM	125.76	125.77	125.75	125.76	21835
1/27/2017	12:51 PM	125.78	125.78	125.76	125.76	13757
1/27/2017	12:52 PM	125.78	125.78	125.77	125.77	1700
1/27/2017	12:53 PM	125.78	125.781	125.7747	125.78	9914
1/27/2017	12:54 PM	125.79	125.79	125.78	125.79	1802
1/27/2017	12:55 PM	125.7859	125.79	125.78	125.79	1960
1/27/2017	12:56 PM	125.79	125.79	125.78	125.79	3680
1/27/2017	12:57 PM	125.77	125.789	125.77	125.781	15935
1/27/2017	12:58 PM	125.79	125.79	125.77	125.7799	19389
1/27/2017	12:59 PM	125.805	125.805	125.7861	125.795	15142
1/27/2017	1:00 PM	125.77	125.805	125.77	125.805	19855
1/27/2017	1:01 PM	125.78	125.79	125.78	125.78	8680
1/27/2017	1:02 PM	125.77	125.779	125.77	125.779	603
1/27/2017	1:03 PM	125.79	125.79	125.771	125.771	6778
1/27/2017	1:04 PM	125.765	125.79	125.765	125.79	21519
1/27/2017	1:05 PM	125.75	125.77	125.75	125.77	3420
1/27/2017	1:06 PM	125.75	125.75	125.735	125.75	27354
1/27/2017	1:07 PM	125.75	125.75	125.74	125.7467	11000
1/27/2017	1:08 PM	125.7436	125.76	125.74	125.76	30663
1/27/2017	1:09 PM	125.7465	125.7505	125.7462	125.7462	4528
1/27/2017	1:10 PM	125.7538	125.765	125.75	125.76	6274
1/27/2017	1:11 PM	125.74	125.758	125.74	125.758	1942
1/27/2017	1:12 PM	125.75	125.7665	125.75	125.75	7882
1/27/2017	1:13 PM	125.775	125.775	125.74	125.75	6800
1/27/2017	1:14 PM	125.74	125.78	125.74	125.775	12241
1/27/2017	1:15 PM	125.755	125.7652	125.73	125.73	12103
1/27/2017	1:16 PM	125.76	125.76	125.75	125.75	3847
1/27/2017	1:17 PM	125.75	125.7687	125.75	125.76	6741
1/27/2017	1:18 PM	125.7495	125.75	125.74	125.75	6357
1/27/2017	1:19 PM	125.745	125.75	125.74	125.7464	3495
1/27/2017	1:20 PM	125.765	125.77	125.74	125.74	8897
1/27/2017	1:21 PM	125.77	125.77	125.761	125.761	9546
1/27/2017	1:22 PM	125.77	125.78	125.765	125.77	15075
1/27/2017	1:23 PM	125.755	125.78	125.75	125.7799	13550
1/27/2017	1:24 PM	125.75	125.7683	125.74	125.76	8852
1/27/2017	1:25 PM	125.75	125.7573	125.7436	125.7436	13412
1/27/2017	1:26 PM	125.72	125.74	125.71	125.74	16137
1/27/2017	1:27 PM	125.71	125.73	125.7	125.72	8009
1/27/2017	1:28 PM	125.7225	125.7256	125.71	125.71	49471
1/27/2017	1:29 PM	125.7082	125.715	125.7	125.71	12945
1/27/2017	1:30 PM	125.72	125.72	125.7	125.705	8105
1/27/2017	1:31 PM	125.74	125.745	125.727	125.727	17608
1/27/2017	1:32 PM	125.75	125.75	125.74	125.74	15087
1/27/2017	1:33 PM	125.7493	125.75	125.74	125.74	3190
1/27/2017	1:34 PM	125.74	125.75	125.74	125.75	2644
1/27/2017	1:35 PM	125.76	125.76	125.75	125.75	3900
1/27/2017	1:36 PM	125.745	125.76	125.7447	125.76	17380
1/27/2017	1:37 PM	125.738	125.74	125.73	125.74	3326
1/27/2017	1:38 PM	125.73	125.74	125.711	125.74	9694
1/27/2017	1:39 PM	125.7458	125.7458	125.725	125.725	13353
1/27/2017	1:40 PM	125.7315	125.74	125.73	125.74	34234
1/27/2017	1:41 PM	125.7242	125.7364	125.72	125.73	2255
1/27/2017	1:42 PM	125.71	125.74	125.705	125.73	90139
1/27/2017	1:43 PM	125.72	125.72	125.69	125.71	112308
1/27/2017	1:44 PM	125.75	125.75	125.71	125.71	5649
1/27/2017	1:45 PM	125.75	125.7558	125.74	125.74	8160
1/27/2017	1:46 PM	125.76	125.765	125.75	125.755	17906
1/27/2017	1:47 PM	125.74	125.765	125.74	125.7586	5701
1/27/2017	1:48 PM	125.75	125.76	125.7442	125.75	24566
1/27/2017	1:49 PM	125.73	125.7561	125.725	125.75	7882
1/27/2017	1:50 PM	125.745	125.76	125.7275	125.73	8324
1/27/2017	1:51 PM	125.735	125.74	125.73	125.74	1892
1/27/2017	1:52 PM	125.73	125.74	125.72	125.73	13086
1/27/2017	1:53 PM	125.721	125.74	125.721	125.738	6219
1/27/2017	1:54 PM	125.7161	125.73	125.71	125.725	16785
1/27/2017	1:55 PM	125.7158	125.72	125.7	125.72	11859
1/27/2017	1:56 PM	125.73	125.73	125.72	125.729	3784
1/27/2017	1:57 PM	125.73	125.74	125.73	125.73	4707
1/27/2017	1:58 PM	125.72	125.73	125.72	125.72	6341
1/27/2017	1:59 PM	125.688	125.73	125.68	125.72	17110
1/27/2017	2:00 PM	125.69	125.69	125.674	125.6801	9750
1/27/2017	2:01 PM	125.66	125.685	125.65	125.685	39202
1/27/2017	2:02 PM	125.67	125.67	125.6501	125.66	14032
1/27/2017	2:03 PM	125.69	125.69	125.66	125.665	10074
1/27/2017	2:04 PM	125.6795	125.69	125.6734	125.6851	8460
1/27/2017	2:05 PM	125.6901	125.6901	125.6742	125.68	7688
1/27/2017	2:06 PM	125.69	125.695	125.68	125.695	6636
1/27/2017	2:07 PM	125.685	125.69	125.6833	125.6833	2700
1/27/2017	2:08 PM	125.6799	125.685	125.67	125.685	2470
1/27/2017	2:09 PM	125.68	125.69	125.665	125.68	10230
1/27/2017	2:10 PM	125.69	125.69	125.68	125.68	4040
1/27/2017	2:11 PM	125.699	125.7	125.685	125.688	8130
1/27/2017	2:12 PM	125.673	125.7	125.673	125.7	5132
1/27/2017	2:13 PM	125.67	125.68	125.67	125.675	10425
1/27/2017	2:14 PM	125.68	125.68	125.66	125.67	14742
1/27/2017	2:15 PM	125.67	125.69	125.67	125.68	7975
1/27/2017	2:16 PM	125.66	125.67	125.66	125.66	4109
1/27/2017	2:17 PM	125.66	125.67	125.65	125.66	11281
1/27/2017	2:18 PM	125.68	125.69	125.67	125.67	14985
1/27/2017	2:19 PM	125.68	125.69	125.68	125.689	1700
1/27/2017	2:20 PM	125.68	125.689	125.675	125.68	5370
1/27/2017	2:21 PM	125.67	125.68	125.67	125.6734	8403
1/27/2017	2:22 PM	125.69	125.69	125.675	125.68	41161
1/27/2017	2:23 PM	125.7	125.7	125.6845	125.69	23123
1/27/2017	2:24 PM	125.68	125.7	125.67	125.69	10963
1/27/2017	2:25 PM	125.705	125.71	125.69	125.69	110607
1/27/2017	2:26 PM	125.72	125.72	125.7	125.7	96176
1/27/2017	2:27 PM	125.72	125.73	125.72	125.72	18600
1/27/2017	2:28 PM	125.7255	125.73	125.721	125.726	1801
1/27/2017	2:29 PM	125.715	125.73	125.715	125.73	12206
1/27/2017	2:30 PM	125.72	125.72	125.71	125.71	11500
1/27/2017	2:31 PM	125.71	125.72	125.7	125.71	7850
1/27/2017	2:32 PM	125.72	125.72	125.71	125.7139	5509
1/27/2017	2:33 PM	125.7207	125.73	125.72	125.729	12450
1/27/2017	2:34 PM	125.73	125.73	125.72	125.73	4359
1/27/2017	2:35 PM	125.75	125.75	125.72	125.73	29883
1/27/2017	2:36 PM	125.76	125.76	125.75	125.76	4499
1/27/2017	2:37 PM	125.7264	125.7663	125.72	125.76	23918
1/27/2017	2:38 PM	125.7367	125.75	125.72	125.721	20944
1/27/2017	2:39 PM	125.73	125.75	125.71	125.74	32752
1/27/2017	2:40 PM	125.74	125.7463	125.72	125.72	46991
1/27/2017	2:41 PM	125.73	125.745	125.725	125.7399	34746
1/27/2017	2:42 PM	125.74	125.74	125.73	125.73	2959
1/27/2017	2:43 PM	125.75	125.75	125.73	125.73	9513
1/27/2017	2:44 PM	125.74	125.76	125.73	125.74	34707
1/27/2017	2:45 PM	125.73	125.73	125.72	125.73	4148
1/27/2017	2:46 PM	125.739	125.739	125.71	125.72	11224
1/27/2017	2:47 PM	125.74	125.75	125.735	125.735	11421
1/27/2017	2:48 PM	125.721	125.7355	125.7164	125.73	12577
1/27/2017	2:49 PM	125.72	125.74	125.72	125.73	8318
1/27/2017	2:50 PM	125.72	125.735	125.72	125.72	14810
1/27/2017	2:51 PM	125.72	125.721	125.7	125.721	32806
1/27/2017	2:52 PM	125.71	125.7299	125.705	125.7299	9198
1/27/2017	2:53 PM	125.705	125.71	125.7	125.71	6362
1/27/2017	2:54 PM	125.7034	125.7076	125.7	125.7076	4616
1/27/2017	2:55 PM	125.72	125.73	125.705	125.71	18578
1/27/2017	2:56 PM	125.727	125.727	125.72	125.725	1428
1/27/2017	2:57 PM	125.72	125.73	125.71	125.72	16388
1/27/2017	2:58 PM	125.72	125.728	125.72	125.7242	2354
1/27/2017	2:59 PM	125.74	125.7445	125.725	125.73	25232
1/27/2017	3:00 PM	125.7479	125.755	125.74	125.7445	18513
1/27/2017	3:01 PM	125.725	125.75	125.72	125.75	8997
1/27/2017	3:02 PM	125.73	125.73	125.7255	125.73	1536
1/27/2017	3:03 PM	125.729	125.73	125.72	125.73	7015
1/27/2017	3:04 PM	125.73	125.7361	125.72	125.72	6685
1/27/2017	3:05 PM	125.7164	125.738	125.7164	125.738	16723
1/27/2017	3:06 PM	125.72	125.72	125.7	125.715	15677
1/27/2017	3:07 PM	125.715	125.72	125.7133	125.715	2760
1/27/2017	3:08 PM	125.72	125.72	125.7	125.71	35700
1/27/2017	3:09 PM	125.71	125.74	125.709	125.72	33309
1/27/2017	3:10 PM	125.7	125.72	125.7	125.7156	8255
1/27/2017	3:11 PM	125.7	125.71	125.6901	125.71	15150
1/27/2017	3:12 PM	125.71	125.716	125.69	125.6938	13591
1/27/2017	3:13 PM	125.71	125.71	125.7	125.7	1672
1/27/2017	3:14 PM	125.71	125.71	125.7	125.7099	17486
1/27/2017	3:15 PM	125.7	125.71	125.695	125.7	7982
1/27/2017	3:16 PM	125.71	125.7181	125.7001	125.71	9737
1/27/2017	3:17 PM	125.7199	125.7199	125.701	125.71	6850
1/27/2017	3:18 PM	125.71	125.72	125.71	125.718	1654
1/27/2017	3:19 PM	125.719	125.719	125.7	125.71	28701
1/27/2017	3:20 PM	125.69	125.71	125.69	125.71	30252
1/27/2017	3:21 PM	125.71	125.71	125.69	125.695	6502
1/27/2017	3:22 PM	125.69	125.71	125.69	125.71	11770
1/27/2017	3:23 PM	125.7	125.71	125.695	125.6965	6339
1/27/2017	3:24 PM	125.68	125.7	125.68	125.7	11220
1/27/2017	3:25 PM	125.671	125.68	125.67	125.68	9624
1/27/2017	3:26 PM	125.67	125.678	125.6623	125.678	12943
1/27/2017	3:27 PM	125.65	125.675	125.65	125.67	8182
1/27/2017	3:28 PM	125.6	125.65	125.6	125.65	74663
1/27/2017	3:29 PM	125.6	125.61	125.58	125.598	23543
1/27/2017	3:30 PM	125.595	125.6156	125.59	125.6	13117
1/27/2017	3:31 PM	125.63	125.63	125.59	125.59	11312
1/27/2017	3:32 PM	125.64	125.64	125.62	125.625	58370
1/27/2017	3:33 PM	125.635	125.64	125.63	125.639	11752
1/27/2017	3:34 PM	125.65	125.65	125.635	125.6361	4619
1/27/2017	3:35 PM	125.645	125.6656	125.64	125.65	25503
1/27/2017	3:36 PM	125.66	125.66	125.64	125.64	8789
1/27/2017	3:37 PM	125.65	125.66	125.65	125.66	13164
1/27/2017	3:38 PM	125.65	125.65	125.633	125.65	55895
1/27/2017	3:39 PM	125.645	125.65	125.63	125.645	11719
1/27/2017	3:40 PM	125.655	125.655	125.64	125.64	20660
1/27/2017	3:41 PM	125.67	125.67	125.6556	125.66	15300
1/27/2017	3:42 PM	125.668	125.67	125.66	125.67	15906
1/27/2017	3:43 PM	125.655	125.66	125.65	125.66	11016
1/27/2017	3:44 PM	125.65	125.66	125.645	125.65	18076
1/27/2017	3:45 PM	125.65	125.66	125.63	125.645	107332
1/27/2017	3:46 PM	125.66	125.66	125.6456	125.65	14172
1/27/2017	3:47 PM	125.67	125.67	125.64	125.66	105108
1/27/2017	3:48 PM	125.6699	125.67	125.66	125.661	27189
1/27/2017	3:49 PM	125.68	125.68	125.665	125.665	14864
1/27/2017	3:50 PM	125.74	125.75	125.665	125.67	66683
1/27/2017	3:51 PM	125.76	125.77	125.73	125.74	116549
1/27/2017	3:52 PM	125.76	125.765	125.735	125.76	35622
1/27/2017	3:53 PM	125.755	125.77	125.75	125.765	72457
1/27/2017	3:54 PM	125.78	125.79	125.745	125.75	108565
1/27/2017	3:55 PM	125.75	125.78	125.745	125.78	119265
1/27/2017	3:56 PM	125.75	125.765	125.741	125.75	67719
1/27/2017	3:57 PM	125.76	125.76	125.74	125.75	99388
1/27/2017	3:58 PM	125.76	125.77	125.75	125.76	103114
1/27/2017	3:59 PM	125.78	125.7999	125.75	125.755	196522
1/27/2017	4:00 PM	125.8	125.82	125.76	125.785	455960
1/30/2017	9:31 AM	125.31	125.38	125.31	125.36	246441
1/30/2017	9:32 AM	125.2101	125.33	125.21	125.31	89512
1/30/2017	9:33 AM	125.13	125.21	125.1145	125.21	180381
1/30/2017	9:34 AM	125.17	125.18	125.11	125.13	193608
1/30/2017	9:35 AM	125.11	125.19	125.1	125.17	191373
1/30/2017	9:36 AM	125.05	125.13	125.032	125.11	185807
1/30/2017	9:37 AM	124.95	125.0745	124.95	125.05	143559
1/30/2017	9:38 AM	124.95	124.97	124.92	124.94	91917
1/30/2017	9:39 AM	124.865	124.95	124.865	124.94	171587
1/30/2017	9:40 AM	124.8499	124.89	124.83	124.8695	119703
1/30/2017	9:41 AM	124.87	124.87	124.811	124.845	102056
1/30/2017	9:42 AM	124.87	124.9	124.86	124.87	165069
1/30/2017	9:43 AM	124.83	124.9	124.821	124.865	140916
1/30/2017	9:44 AM	124.83	124.88	124.81	124.83	59205
1/30/2017	9:45 AM	124.63	124.87	124.63	124.83	375967
1/30/2017	9:46 AM	124.67	124.68	124.5745	124.62	172444
1/30/2017	9:47 AM	124.71	124.7362	124.66	124.67	127456
1/30/2017	9:48 AM	124.62	124.719	124.61	124.71	113825
1/30/2017	9:49 AM	124.5933	124.62	124.53	124.612	184299
1/30/2017	9:50 AM	124.53	124.61	124.5	124.59	252204
1/30/2017	9:51 AM	124.46	124.56	124.435	124.53	215551
1/30/2017	9:52 AM	124.51	124.52	124.44	124.47	226566
1/30/2017	9:53 AM	124.6054	124.61	124.5	124.51	72648
1/30/2017	9:54 AM	124.65	124.6647	124.595	124.61	117543
1/30/2017	9:55 AM	124.59	124.65	124.57	124.65	95523
1/30/2017	9:56 AM	124.58	124.61	124.55	124.59	198239
1/30/2017	9:57 AM	124.59	124.62	124.56	124.58	87782
1/30/2017	9:58 AM	124.5801	124.61	124.58	124.5845	141126
1/30/2017	9:59 AM	124.58	124.59	124.56	124.585	44091
1/30/2017	10:00 AM	124.56	124.58	124.53	124.58	43618
1/30/2017	10:01 AM	124.47	124.55	124.45	124.55	65636
1/30/2017	10:02 AM	124.52	124.53	124.46	124.46	65262
1/30/2017	10:03 AM	124.525	124.54	124.5	124.51	37300
1/30/2017	10:04 AM	124.56	124.6	124.53	124.5361	49538
1/30/2017	10:05 AM	124.51	124.56	124.49	124.54	55463
1/30/2017	10:06 AM	124.48	124.54	124.48	124.52	46820
1/30/2017	10:07 AM	124.38	124.48	124.38	124.48	160818
1/30/2017	10:08 AM	124.385	124.4099	124.35	124.38	111598
1/30/2017	10:09 AM	124.38	124.42	124.38	124.39	24229
1/30/2017	10:10 AM	124.45	124.47	124.37	124.38	28025
1/30/2017	10:11 AM	124.41	124.465	124.405	124.46	45475
1/30/2017	10:12 AM	124.29	124.4	124.29	124.4	215011
1/30/2017	10:13 AM	124.2278	124.32	124.21	124.3	227341
1/30/2017	10:14 AM	124.17	124.23	124.15	124.23	115499
1/30/2017	10:15 AM	124.23	124.24	124.16	124.17	201390
1/30/2017	10:16 AM	124.265	124.29	124.22	124.23	122164
1/30/2017	10:17 AM	124.24	124.3	124.23	124.27	99194
1/30/2017	10:18 AM	124.241	124.28	124.23	124.25	66032
1/30/2017	10:19 AM	124.2	124.26	124.19	124.245	75672
1/30/2017	10:20 AM	124.2	124.2	124.13	124.19	245249
1/30/2017	10:21 AM	124.27	124.3	124.19	124.19	191858
1/30/2017	10:22 AM	124.27	124.29	124.2478	124.27	111135
1/30/2017	10:23 AM	124.2745	124.285	124.25	124.27	69306
1/30/2017	10:24 AM	124.25	124.3	124.2375	124.28	67727
1/30/2017	10:25 AM	124.34	124.34	124.2498	124.2498	72030
1/30/2017	10:26 AM	124.353	124.365	124.32	124.33	89796
1/30/2017	10:27 AM	124.38	124.39	124.3442	124.3695	79694
1/30/2017	10:28 AM	124.38	124.39	124.35	124.371	42265
1/30/2017	10:29 AM	124.37	124.395	124.36	124.38	52132
1/30/2017	10:30 AM	124.375	124.39	124.36	124.369	66108
1/30/2017	10:31 AM	124.39	124.41	124.37	124.37	48319
1/30/2017	10:32 AM	124.37	124.4	124.34	124.39	66245
1/30/2017	10:33 AM	124.34	124.3839	124.34	124.37	57345
1/30/2017	10:34 AM	124.36	124.365	124.32	124.34	58311
1/30/2017	10:35 AM	124.375	124.38	124.33	124.3601	83269
1/30/2017	10:36 AM	124.365	124.39	124.35	124.38	29733
1/30/2017	10:37 AM	124.29	124.38	124.29	124.3633	77930
1/30/2017	10:38 AM	124.275	124.3	124.27	124.29	24604
1/30/2017	10:39 AM	124.24	124.275	124.21	124.27	40272
1/30/2017	10:40 AM	124.2607	124.27	124.23	124.2388	33746
1/30/2017	10:41 AM	124.2801	124.315	124.27	124.27	45000
1/30/2017	10:42 AM	124.31	124.32	124.28	124.29	18576
1/30/2017	10:43 AM	124.295	124.32	124.2939	124.31	21819
1/30/2017	10:44 AM	124.28	124.3	124.2739	124.29	34866
1/30/2017	10:45 AM	124.33	124.35	124.27	124.275	34868
1/30/2017	10:46 AM	124.26	124.32	124.24	124.32	44631
1/30/2017	10:47 AM	124.25	124.26	124.23	124.26	21931
1/30/2017	10:48 AM	124.2716	124.29	124.23	124.25	11980
1/30/2017	10:49 AM	124.29	124.31	124.28	124.28	54780
1/30/2017	10:50 AM	124.23	124.29	124.2	124.2823	41023
1/30/2017	10:51 AM	124.27	124.28	124.205	124.21	40127
1/30/2017	10:52 AM	124.2165	124.26	124.21	124.26	54061
1/30/2017	10:53 AM	124.21	124.23	124.175	124.21	56944
1/30/2017	10:54 AM	124.201	124.22	124.19	124.21	40547
1/30/2017	10:55 AM	124.18	124.23	124.18	124.21	38734
1/30/2017	10:56 AM	124.23	124.23	124.16	124.18	90508
1/30/2017	10:57 AM	124.26	124.26	124.22	124.23	48804
1/30/2017	10:58 AM	124.27	124.27	124.24	124.2535	70105
1/30/2017	10:59 AM	124.261	124.2866	124.25	124.26	38668
1/30/2017	11:00 AM	124.27	124.29	124.25	124.26	20505
1/30/2017	11:01 AM	124.27	124.28	124.25	124.27	41327
1/30/2017	11:02 AM	124.28	124.29	124.27	124.27	23356
1/30/2017	11:03 AM	124.24	124.28	124.24	124.28	22534
1/30/2017	11:04 AM	124.24	124.25	124.21	124.2301	14942
1/30/2017	11:05 AM	124.2	124.24	124.2	124.236	57284
1/30/2017	11:06 AM	124.24	124.25	124.18	124.19	38075
1/30/2017	11:07 AM	124.245	124.27	124.24	124.24	36901
1/30/2017	11:08 AM	124.35	124.38	124.26	124.26	108431
1/30/2017	11:09 AM	124.3641	124.385	124.34	124.355	39353
1/30/2017	11:10 AM	124.4093	124.41	124.371	124.38	24169
1/30/2017	11:11 AM	124.45	124.46	124.4	124.4	84711
1/30/2017	11:12 AM	124.45	124.465	124.44	124.46	52739
1/30/2017	11:13 AM	124.42	124.45	124.42	124.4447	32302
1/30/2017	11:14 AM	124.45	124.45	124.4199	124.4199	16932
1/30/2017	11:15 AM	124.5199	124.54	124.45	124.45	105495
1/30/2017	11:16 AM	124.4993	124.52	124.4741	124.52	39468
1/30/2017	11:17 AM	124.47	124.5	124.47	124.5	14426
1/30/2017	11:18 AM	124.46	124.475	124.45	124.475	26302
1/30/2017	11:19 AM	124.46	124.47	124.45	124.45	122596
1/30/2017	11:20 AM	124.53	124.53	124.47	124.47	31312
1/30/2017	11:21 AM	124.55	124.56	124.51	124.539	79618
1/30/2017	11:22 AM	124.54	124.56	124.52	124.5461	51838
1/30/2017	11:23 AM	124.52	124.55	124.51	124.5399	36060
1/30/2017	11:24 AM	124.53	124.53	124.505	124.52	23022
1/30/2017	11:25 AM	124.52	124.5399	124.5044	124.525	12878
1/30/2017	11:26 AM	124.51	124.5193	124.4699	124.51	48988
1/30/2017	11:27 AM	124.51	124.53	124.5	124.51	14418
1/30/2017	11:28 AM	124.46	124.51	124.451	124.505	49081
1/30/2017	11:29 AM	124.46	124.47	124.43	124.46	92510
1/30/2017	11:30 AM	124.44	124.46	124.44	124.46	15476
1/30/2017	11:31 AM	124.48	124.49	124.435	124.44	16312
1/30/2017	11:32 AM	124.45	124.48	124.45	124.47	12539
1/30/2017	11:33 AM	124.44	124.4561	124.44	124.45	8800
1/30/2017	11:34 AM	124.42	124.46	124.415	124.446	37813
1/30/2017	11:35 AM	124.39	124.43	124.38	124.42	17691
1/30/2017	11:36 AM	124.438	124.45	124.39	124.39	18565
1/30/2017	11:37 AM	124.46	124.46	124.42	124.43	50479
1/30/2017	11:38 AM	124.48	124.49	124.45	124.455	25033
1/30/2017	11:39 AM	124.48	124.48	124.46	124.48	13326
1/30/2017	11:40 AM	124.53	124.54	124.47	124.48	35689
1/30/2017	11:41 AM	124.56	124.57	124.54	124.54	33299
1/30/2017	11:42 AM	124.56	124.57	124.531	124.555	63650
1/30/2017	11:43 AM	124.565	124.58	124.55	124.559	42943
1/30/2017	11:44 AM	124.57	124.61	124.57	124.57	209883
1/30/2017	11:45 AM	124.57	124.58	124.5535	124.569	12521
1/30/2017	11:46 AM	124.605	124.615	124.575	124.58	21885
1/30/2017	11:47 AM	124.6166	124.62	124.59	124.6	62188
1/30/2017	11:48 AM	124.59	124.62	124.585	124.611	74791
1/30/2017	11:49 AM	124.601	124.605	124.59	124.6	54220
1/30/2017	11:50 AM	124.62	124.639	124.6	124.605	16502
1/30/2017	11:51 AM	124.63	124.6499	124.62	124.63	36727
1/30/2017	11:52 AM	124.565	124.639	124.56	124.6384	25206
1/30/2017	11:53 AM	124.565	124.58	124.56	124.565	16043
1/30/2017	11:54 AM	124.545	124.57	124.54	124.56	26765
1/30/2017	11:55 AM	124.57	124.5799	124.545	124.554	25672
1/30/2017	11:56 AM	124.595	124.6	124.58	124.58	29518
1/30/2017	11:57 AM	124.62	124.6367	124.6035	124.61	29854
1/30/2017	11:58 AM	124.622	124.624	124.59	124.62	29439
1/30/2017	11:59 AM	124.64	124.65	124.62	124.63	29623
1/30/2017	12:00 PM	124.65	124.66	124.63	124.64	26335
1/30/2017	12:01 PM	124.65	124.659	124.635	124.65	10050
1/30/2017	12:02 PM	124.63	124.64	124.62	124.64	13598
1/30/2017	12:03 PM	124.61	124.64	124.61	124.64	14448
1/30/2017	12:04 PM	124.636	124.64	124.615	124.617	9902
1/30/2017	12:05 PM	124.64	124.65	124.63	124.64	10491
1/30/2017	12:06 PM	124.64	124.64	124.61	124.6353	15306
1/30/2017	12:07 PM	124.66	124.66	124.635	124.64	65741
1/30/2017	12:08 PM	124.67	124.69	124.665	124.666	33707
1/30/2017	12:09 PM	124.67	124.67	124.65	124.67	29543
1/30/2017	12:10 PM	124.656	124.68	124.65	124.668	37239
1/30/2017	12:11 PM	124.61	124.6667	124.6075	124.66	65303
1/30/2017	12:12 PM	124.58	124.61	124.575	124.61	70832
1/30/2017	12:13 PM	124.6	124.6081	124.57	124.57	18959
1/30/2017	12:14 PM	124.63	124.63	124.6	124.6075	16068
1/30/2017	12:15 PM	124.65	124.66	124.626	124.626	37404
1/30/2017	12:16 PM	124.66	124.68	124.655	124.6561	47718
1/30/2017	12:17 PM	124.67	124.69	124.66	124.6667	37817
1/30/2017	12:18 PM	124.64	124.678	124.63	124.678	23332
1/30/2017	12:19 PM	124.62	124.64	124.615	124.63	29762
1/30/2017	12:20 PM	124.65	124.65	124.61	124.6182	9191
1/30/2017	12:21 PM	124.631	124.66	124.63	124.64	19687
1/30/2017	12:22 PM	124.6199	124.63	124.61	124.63	20890
1/30/2017	12:23 PM	124.58	124.615	124.58	124.615	19212
1/30/2017	12:24 PM	124.57	124.58	124.56	124.58	12725
1/30/2017	12:25 PM	124.6	124.6	124.57	124.57	24181
1/30/2017	12:26 PM	124.618	124.63	124.6	124.6	20219
1/30/2017	12:27 PM	124.59	124.61	124.589	124.61	23450
1/30/2017	12:28 PM	124.62	124.62	124.595	124.5972	11190
1/30/2017	12:29 PM	124.619	124.63	124.61	124.61	10530
1/30/2017	12:30 PM	124.59	124.61	124.5899	124.61	19804
1/30/2017	12:31 PM	124.56	124.59	124.56	124.585	39517
1/30/2017	12:32 PM	124.515	124.57	124.515	124.57	41124
1/30/2017	12:33 PM	124.53	124.54	124.51	124.514	19567
1/30/2017	12:34 PM	124.511	124.54	124.51	124.53	28671
1/30/2017	12:35 PM	124.525	124.5353	124.515	124.52	14129
1/30/2017	12:36 PM	124.51	124.53	124.51	124.5299	12723
1/30/2017	12:37 PM	124.52	124.52	124.495	124.5	17733
1/30/2017	12:38 PM	124.51	124.54	124.5	124.52	9981
1/30/2017	12:39 PM	124.52	124.53	124.51	124.515	10315
1/30/2017	12:40 PM	124.526	124.54	124.52	124.524	23466
1/30/2017	12:41 PM	124.505	124.535	124.4999	124.53	21579
1/30/2017	12:42 PM	124.47	124.5	124.46	124.5	26633
1/30/2017	12:43 PM	124.457	124.48	124.457	124.47	17966
1/30/2017	12:44 PM	124.48	124.48	124.449	124.45	35641
1/30/2017	12:45 PM	124.4867	124.51	124.475	124.48	22773
1/30/2017	12:46 PM	124.47	124.49	124.47	124.48	10687
1/30/2017	12:47 PM	124.5	124.5	124.47	124.47	39489
1/30/2017	12:48 PM	124.491	124.5099	124.4764	124.495	11303
1/30/2017	12:49 PM	124.455	124.51	124.45	124.5	30233
1/30/2017	12:50 PM	124.4507	124.465	124.45	124.459	33384
1/30/2017	12:51 PM	124.44	124.459	124.425	124.4584	36380
1/30/2017	12:52 PM	124.48	124.4845	124.435	124.44	21470
1/30/2017	12:53 PM	124.51	124.52	124.47	124.472	20173
1/30/2017	12:54 PM	124.485	124.51	124.485	124.505	6232
1/30/2017	12:55 PM	124.4756	124.5	124.4756	124.48	22983
1/30/2017	12:56 PM	124.47	124.49	124.47	124.48	6686
1/30/2017	12:57 PM	124.47	124.48	124.456	124.47	10035
1/30/2017	12:58 PM	124.47	124.47	124.46	124.46	10228
1/30/2017	12:59 PM	124.465	124.47	124.45	124.47	13950
1/30/2017	1:00 PM	124.4966	124.5	124.47	124.47	23904
1/30/2017	1:01 PM	124.52	124.52	124.49	124.49	20861
1/30/2017	1:02 PM	124.5263	124.53	124.51	124.51	6034
1/30/2017	1:03 PM	124.5158	124.53	124.51	124.53	6458
1/30/2017	1:04 PM	124.4999	124.5162	124.49	124.51	28318
1/30/2017	1:05 PM	124.5	124.5	124.48	124.4968	26501
1/30/2017	1:06 PM	124.49	124.5	124.49	124.5	5403
1/30/2017	1:07 PM	124.54	124.54	124.48	124.49	24835
1/30/2017	1:08 PM	124.611	124.619	124.545	124.55	41620
1/30/2017	1:09 PM	124.59	124.61	124.58	124.61	18809
1/30/2017	1:10 PM	124.59	124.6	124.5737	124.59	62414
1/30/2017	1:11 PM	124.595	124.6	124.575	124.5816	42069
1/30/2017	1:12 PM	124.591	124.6	124.585	124.6	18430
1/30/2017	1:13 PM	124.565	124.598	124.555	124.598	29772
1/30/2017	1:14 PM	124.56	124.564	124.55	124.564	6081
1/30/2017	1:15 PM	124.55	124.57	124.549	124.55	14614
1/30/2017	1:16 PM	124.5547	124.56	124.545	124.545	8638
1/30/2017	1:17 PM	124.53	124.55	124.525	124.55	19650
1/30/2017	1:18 PM	124.51	124.536	124.5	124.53	10950
1/30/2017	1:19 PM	124.505	124.51	124.5	124.51	7480
1/30/2017	1:20 PM	124.48	124.51	124.48	124.5099	15235
1/30/2017	1:21 PM	124.47	124.47	124.46	124.47	12198
1/30/2017	1:22 PM	124.47	124.475	124.455	124.475	8074
1/30/2017	1:23 PM	124.48	124.5	124.465	124.47	11991
1/30/2017	1:24 PM	124.46	124.49	124.45	124.485	28029
1/30/2017	1:25 PM	124.46	124.4662	124.44	124.456	25874
1/30/2017	1:26 PM	124.47	124.47	124.455	124.46	6959
1/30/2017	1:27 PM	124.44	124.478	124.44	124.475	16168
1/30/2017	1:28 PM	124.47	124.47	124.435	124.44	16966
1/30/2017	1:29 PM	124.51	124.52	124.4643	124.47	21219
1/30/2017	1:30 PM	124.54	124.5499	124.51	124.51	3665
1/30/2017	1:31 PM	124.54	124.55	124.52	124.54	32199
1/30/2017	1:32 PM	124.49	124.53	124.49	124.53	8893
1/30/2017	1:33 PM	124.485	124.49	124.47	124.49	9941
1/30/2017	1:34 PM	124.465	124.48	124.465	124.48	19754
1/30/2017	1:35 PM	124.49	124.49	124.46	124.4639	13908
1/30/2017	1:36 PM	124.47	124.51	124.47	124.5	15267
1/30/2017	1:37 PM	124.45	124.47	124.45	124.47	17605
1/30/2017	1:38 PM	124.45	124.46	124.435	124.46	35901
1/30/2017	1:39 PM	124.45	124.46	124.44	124.455	7152
1/30/2017	1:40 PM	124.46	124.47	124.455	124.46	11110
1/30/2017	1:41 PM	124.45	124.47	124.44	124.46	64173
1/30/2017	1:42 PM	124.5	124.5039	124.45	124.46	16793
1/30/2017	1:43 PM	124.51	124.53	124.5	124.5	25665
1/30/2017	1:44 PM	124.52	124.54	124.51	124.51	22915
1/30/2017	1:45 PM	124.49	124.5132	124.49	124.5132	18782
1/30/2017	1:46 PM	124.475	124.49	124.475	124.4857	5925
1/30/2017	1:47 PM	124.46	124.475	124.44	124.475	44244
1/30/2017	1:48 PM	124.47	124.47	124.45	124.459	3300
1/30/2017	1:49 PM	124.5	124.5	124.465	124.47	10084
1/30/2017	1:50 PM	124.491	124.5	124.49	124.5	4160
1/30/2017	1:51 PM	124.47	124.5	124.47	124.49	16513
1/30/2017	1:52 PM	124.435	124.4765	124.43	124.47	21541
1/30/2017	1:53 PM	124.44	124.45	124.43	124.44	24663
1/30/2017	1:54 PM	124.45	124.45	124.4307	124.435	3726
1/30/2017	1:55 PM	124.47	124.47	124.42	124.45	35011
1/30/2017	1:56 PM	124.45	124.47	124.45	124.4672	5209
1/30/2017	1:57 PM	124.45	124.47	124.445	124.46	2857
1/30/2017	1:58 PM	124.4765	124.48	124.454	124.466	16040
1/30/2017	1:59 PM	124.492	124.5	124.47	124.4761	47827
1/30/2017	2:00 PM	124.491	124.491	124.476	124.49	11556
1/30/2017	2:01 PM	124.5	124.52	124.495	124.495	41811
1/30/2017	2:02 PM	124.489	124.505	124.485	124.505	7628
1/30/2017	2:03 PM	124.5047	124.51	124.49	124.49	17215
1/30/2017	2:04 PM	124.539	124.54	124.5	124.5	18950
1/30/2017	2:05 PM	124.525	124.54	124.52	124.535	3561
1/30/2017	2:06 PM	124.5043	124.52	124.5001	124.52	7211
1/30/2017	2:07 PM	124.475	124.51	124.475	124.5039	14315
1/30/2017	2:08 PM	124.52	124.53	124.475	124.475	16572
1/30/2017	2:09 PM	124.55	124.551	124.52	124.52	19446
1/30/2017	2:10 PM	124.58	124.58	124.545	124.555	29400
1/30/2017	2:11 PM	124.57	124.57	124.55	124.57	8147
1/30/2017	2:12 PM	124.57	124.58	124.55	124.567	23494
1/30/2017	2:13 PM	124.555	124.58	124.55	124.57	30608
1/30/2017	2:14 PM	124.545	124.555	124.535	124.55	12575
1/30/2017	2:15 PM	124.57	124.58	124.55	124.55	16003
1/30/2017	2:16 PM	124.55	124.575	124.54	124.565	19235
1/30/2017	2:17 PM	124.57	124.5701	124.545	124.55	31790
1/30/2017	2:18 PM	124.56	124.58	124.5534	124.58	10709
1/30/2017	2:19 PM	124.576	124.58	124.565	124.565	12032
1/30/2017	2:20 PM	124.58	124.58	124.558	124.57	7797
1/30/2017	2:21 PM	124.6	124.62	124.585	124.59	52714
1/30/2017	2:22 PM	124.59	124.61	124.585	124.61	13414
1/30/2017	2:23 PM	124.58	124.6	124.58	124.59	21561
1/30/2017	2:24 PM	124.61	124.61	124.58	124.59	19203
1/30/2017	2:25 PM	124.62	124.62	124.605	124.615	5907
1/30/2017	2:26 PM	124.636	124.67	124.62	124.62	51658
1/30/2017	2:27 PM	124.66	124.66	124.63	124.64	13029
1/30/2017	2:28 PM	124.7	124.72	124.66	124.67	201287
1/30/2017	2:29 PM	124.7	124.7161	124.6845	124.7	57023
1/30/2017	2:30 PM	124.701	124.71	124.695	124.7	38290
1/30/2017	2:31 PM	124.71	124.72	124.69	124.7	108725
1/30/2017	2:32 PM	124.72	124.73	124.7	124.71	58378
1/30/2017	2:33 PM	124.76	124.77	124.7101	124.72	61819
1/30/2017	2:34 PM	124.7399	124.76	124.73	124.751	29510
1/30/2017	2:35 PM	124.7107	124.74	124.7107	124.74	21763
1/30/2017	2:36 PM	124.7085	124.73	124.7	124.716	46671
1/30/2017	2:37 PM	124.72	124.72	124.7035	124.705	3095
1/30/2017	2:38 PM	124.69	124.715	124.69	124.71	21652
1/30/2017	2:39 PM	124.7	124.7	124.69	124.691	5000
1/30/2017	2:40 PM	124.701	124.701	124.68	124.69	35794
1/30/2017	2:41 PM	124.68	124.72	124.68	124.71	40031
1/30/2017	2:42 PM	124.66	124.685	124.66	124.685	55055
1/30/2017	2:43 PM	124.665	124.6662	124.63	124.65	8913
1/30/2017	2:44 PM	124.65	124.6793	124.65	124.67	21216
1/30/2017	2:45 PM	124.6701	124.6701	124.65	124.65	13921
1/30/2017	2:46 PM	124.675	124.6865	124.6658	124.68	20966
1/30/2017	2:47 PM	124.659	124.68	124.659	124.68	32078
1/30/2017	2:48 PM	124.63	124.655	124.62	124.65	62394
1/30/2017	2:49 PM	124.6367	124.65	124.624	124.64	31372
1/30/2017	2:50 PM	124.62	124.64	124.62	124.64	30644
1/30/2017	2:51 PM	124.6269	124.646	124.62	124.6299	29964
1/30/2017	2:52 PM	124.63	124.63	124.61	124.62	14619
1/30/2017	2:53 PM	124.63	124.63	124.625	124.63	14546
1/30/2017	2:54 PM	124.65	124.65	124.63	124.6367	16954
1/30/2017	2:55 PM	124.64	124.64	124.62	124.64	29021
1/30/2017	2:56 PM	124.66	124.66	124.64	124.6435	9404
1/30/2017	2:57 PM	124.67	124.68	124.655	124.6661	7601
1/30/2017	2:58 PM	124.69	124.7	124.671	124.68	12653
1/30/2017	2:59 PM	124.73	124.73	124.69	124.69	42134
1/30/2017	3:00 PM	124.73	124.731	124.716	124.73	30572
1/30/2017	3:01 PM	124.68	124.73	124.68	124.73	32571
1/30/2017	3:02 PM	124.63	124.68	124.63	124.68	36218
1/30/2017	3:03 PM	124.64	124.65	124.63	124.635	44416
1/30/2017	3:04 PM	124.64	124.66	124.64	124.64	19895
1/30/2017	3:05 PM	124.62	124.65	124.61	124.6462	54712
1/30/2017	3:06 PM	124.64	124.65	124.62	124.63	16772
1/30/2017	3:07 PM	124.62	124.649	124.6164	124.649	5708
1/30/2017	3:08 PM	124.57	124.61	124.57	124.61	13827
1/30/2017	3:09 PM	124.6	124.62	124.58	124.58	26704
1/30/2017	3:10 PM	124.62	124.63	124.59	124.6	40872
1/30/2017	3:11 PM	124.63	124.64	124.61	124.62	18066
1/30/2017	3:12 PM	124.64	124.64	124.62	124.63	11376
1/30/2017	3:13 PM	124.62	124.63	124.61	124.63	21237
1/30/2017	3:14 PM	124.655	124.66	124.62	124.62	16465
1/30/2017	3:15 PM	124.63	124.655	124.62	124.655	21422
1/30/2017	3:16 PM	124.62	124.64	124.61	124.63	17003
1/30/2017	3:17 PM	124.6	124.62	124.58	124.62	24152
1/30/2017	3:18 PM	124.615	124.62	124.6	124.6	24405
1/30/2017	3:19 PM	124.62	124.62	124.61	124.61	16744
1/30/2017	3:20 PM	124.63	124.64	124.615	124.62	13015
1/30/2017	3:21 PM	124.64	124.66	124.6301	124.64	47212
1/30/2017	3:22 PM	124.65	124.65	124.635	124.65	13466
1/30/2017	3:23 PM	124.61	124.65	124.61	124.65	28674
1/30/2017	3:24 PM	124.59	124.61	124.58	124.61	19423
1/30/2017	3:25 PM	124.586	124.59	124.58	124.5876	28331
1/30/2017	3:26 PM	124.5951	124.599	124.57	124.59	17760
1/30/2017	3:27 PM	124.58	124.6	124.58	124.598	11381
1/30/2017	3:28 PM	124.56	124.585	124.56	124.58	42304
1/30/2017	3:29 PM	124.6	124.61	124.56	124.5658	29156
1/30/2017	3:30 PM	124.58	124.605	124.56	124.6	49897
1/30/2017	3:31 PM	124.6	124.6099	124.59	124.59	15051
1/30/2017	3:32 PM	124.6	124.61	124.59	124.61	20792
1/30/2017	3:33 PM	124.63	124.64	124.6	124.608	33024
1/30/2017	3:34 PM	124.63	124.64	124.625	124.635	26427
1/30/2017	3:35 PM	124.65	124.665	124.63	124.635	27736
1/30/2017	3:36 PM	124.635	124.65	124.62	124.644	37284
1/30/2017	3:37 PM	124.61	124.64	124.61	124.64	20670
1/30/2017	3:38 PM	124.61	124.62	124.6	124.62	40407
1/30/2017	3:39 PM	124.6	124.61	124.59	124.61	23363
1/30/2017	3:40 PM	124.59	124.6	124.57	124.6	59554
1/30/2017	3:41 PM	124.57	124.595	124.57	124.585	84650
1/30/2017	3:42 PM	124.56	124.58	124.55	124.57	77282
1/30/2017	3:43 PM	124.6	124.6	124.5581	124.56	55655
1/30/2017	3:44 PM	124.625	124.63	124.59	124.6	54939
1/30/2017	3:45 PM	124.67	124.675	124.62	124.63	72484
1/30/2017	3:46 PM	124.71	124.72	124.67	124.67	45688
1/30/2017	3:47 PM	124.7	124.72	124.6801	124.71	40615
1/30/2017	3:48 PM	124.7295	124.73	124.69	124.695	90572
1/30/2017	3:49 PM	124.745	124.75	124.71	124.73	59640
1/30/2017	3:50 PM	124.79	124.79	124.73	124.74	98150
1/30/2017	3:51 PM	124.85	124.8665	124.79	124.79	141003
1/30/2017	3:52 PM	124.86	124.87	124.84	124.86	65074
1/30/2017	3:53 PM	124.865	124.9	124.85	124.86	39807
1/30/2017	3:54 PM	124.87	124.87	124.85	124.865	37674
1/30/2017	3:55 PM	124.88	124.88	124.85	124.87	84307
1/30/2017	3:56 PM	124.885	124.905	124.87	124.879	166650
1/30/2017	3:57 PM	124.85	124.89	124.85	124.885	205112
1/30/2017	3:58 PM	124.86	124.9	124.85	124.85	103496
1/30/2017	3:59 PM	124.855	124.8666	124.83	124.859	246061
1/30/2017	4:00 PM	124.82	124.89	124.82	124.86	1277158
1/31/2017	9:31 AM	124.41	124.47	124.34	124.39	313400
1/31/2017	9:32 AM	124.49	124.54	124.4	124.4	131310
1/31/2017	9:33 AM	124.47	124.49	124.39	124.48	107907
1/31/2017	9:34 AM	124.42	124.5	124.41	124.47	75421
1/31/2017	9:35 AM	124.3808	124.44	124.32	124.41	67295
1/31/2017	9:36 AM	124.48	124.5	124.38	124.39	74789
1/31/2017	9:37 AM	124.5	124.52	124.44	124.47	148589
1/31/2017	9:38 AM	124.5207	124.53	124.4	124.49	174546
1/31/2017	9:39 AM	124.47	124.53	124.47	124.53	43205
1/31/2017	9:40 AM	124.38	124.47	124.36	124.47	68445
1/31/2017	9:41 AM	124.35	124.39	124.34	124.37	30135
1/31/2017	9:42 AM	124.3	124.37	124.3	124.36	38979
1/31/2017	9:43 AM	124.24	124.31	124.23	124.3	170259
1/31/2017	9:44 AM	124.2322	124.27	124.22	124.24	114732
1/31/2017	9:45 AM	124.27	124.32	124.24	124.24	87181
1/31/2017	9:46 AM	124.27	124.2965	124.2	124.27	96006
1/31/2017	9:47 AM	124.27	124.28	124.24	124.2501	27032
1/31/2017	9:48 AM	124.3	124.3489	124.25	124.27	67254
1/31/2017	9:49 AM	124.3384	124.34	124.28	124.2954	40213
1/31/2017	9:50 AM	124.33	124.3899	124.32	124.33	178553
1/31/2017	9:51 AM	124.25	124.36	124.25	124.34	191196
1/31/2017	9:52 AM	124.16	124.25	124.151	124.25	112850
1/31/2017	9:53 AM	124.21	124.22	124.1639	124.169	37042
1/31/2017	9:54 AM	124.26	124.27	124.21	124.22	34640
1/31/2017	9:55 AM	124.17	124.2656	124.17	124.2656	17703
1/31/2017	9:56 AM	124.23	124.23	124.16	124.17	72634
1/31/2017	9:57 AM	124.23	124.25	124.21	124.22	32647
1/31/2017	9:58 AM	124.25	124.255	124.21	124.25	42176
1/31/2017	9:59 AM	124.23	124.26	124.225	124.26	43429
1/31/2017	10:00 AM	124.285	124.3	124.23	124.23	38114
1/31/2017	10:01 AM	124.28	124.3	124.26	124.285	37763
1/31/2017	10:02 AM	124.27	124.29	124.2425	124.28	75597
1/31/2017	10:03 AM	124.15	124.27	124.14	124.26	91678
1/31/2017	10:04 AM	124.13	124.17	124.11	124.15	118570
1/31/2017	10:05 AM	124.04	124.1255	124.02	124.1255	133439
1/31/2017	10:06 AM	124.05	124.08	124.03	124.049	117707
1/31/2017	10:07 AM	124.11	124.12	124.0201	124.04	233175
1/31/2017	10:08 AM	124.17	124.19	124.12	124.12	94169
1/31/2017	10:09 AM	124.17	124.219	124.15	124.16	41999
1/31/2017	10:10 AM	124.115	124.18	124.11	124.16	37410
1/31/2017	10:11 AM	124.11	124.12	124.09	124.11	63359
1/31/2017	10:12 AM	124.1	124.15	124.095	124.11	86348
1/31/2017	10:13 AM	124.1	124.1138	124.1	124.1	102197
1/31/2017	10:14 AM	124.1	124.1058	124.07	124.1	76890
1/31/2017	10:15 AM	124.18	124.19	124.08	124.1095	35734
1/31/2017	10:16 AM	124.25	124.269	124.18	124.18	50056
1/31/2017	10:17 AM	124.29	124.33	124.249	124.25	90486
1/31/2017	10:18 AM	124.36	124.42	124.29	124.29	118351
1/31/2017	10:19 AM	124.34	124.36	124.33	124.36	29663
1/31/2017	10:20 AM	124.385	124.3911	124.33	124.337	33802
1/31/2017	10:21 AM	124.4199	124.45	124.3636	124.38	45311
1/31/2017	10:22 AM	124.45	124.45	124.4	124.42	58463
1/31/2017	10:23 AM	124.45	124.48	124.45	124.45	25313
1/31/2017	10:24 AM	124.41	124.47	124.41	124.46	51440
1/31/2017	10:25 AM	124.39	124.43	124.39	124.415	67144
1/31/2017	10:26 AM	124.43	124.44	124.39	124.39	45032
1/31/2017	10:27 AM	124.42	124.44	124.41	124.43	28815
1/31/2017	10:28 AM	124.4	124.4155	124.38	124.4131	22056
1/31/2017	10:29 AM	124.32	124.39	124.31	124.39	63364
1/31/2017	10:30 AM	124.275	124.3457	124.26	124.32	50895
1/31/2017	10:31 AM	124.32	124.3266	124.29	124.29	54621
1/31/2017	10:32 AM	124.2399	124.32	124.2399	124.32	34396
1/31/2017	10:33 AM	124.28	124.29	124.22	124.23	13691
1/31/2017	10:34 AM	124.36	124.36	124.29	124.29	23497
1/31/2017	10:35 AM	124.33	124.37	124.33	124.36	25732
1/31/2017	10:36 AM	124.35	124.36	124.3	124.33	12469
1/31/2017	10:37 AM	124.4	124.44	124.35	124.35	24568
1/31/2017	10:38 AM	124.37	124.4	124.361	124.4	43882
1/31/2017	10:39 AM	124.27	124.36	124.27	124.36	114151
1/31/2017	10:40 AM	124.26	124.3	124.2565	124.29	23507
1/31/2017	10:41 AM	124.279	124.279	124.24	124.26	31536
1/31/2017	10:42 AM	124.2	124.27	124.19	124.27	86536
1/31/2017	10:43 AM	124.22	124.23	124.19	124.21	50837
1/31/2017	10:44 AM	124.16	124.215	124.14	124.215	42067
1/31/2017	10:45 AM	124.15	124.16	124.12	124.15	74926
1/31/2017	10:46 AM	124.1533	124.21	124.14	124.14	49821
1/31/2017	10:47 AM	124.1	124.16	124.1	124.16	33743
1/31/2017	10:48 AM	124.14	124.14	124.08	124.1	49669
1/31/2017	10:49 AM	124.14	124.14	124.1243	124.1364	10143
1/31/2017	10:50 AM	124.0566	124.13	124.05	124.13	45121
1/31/2017	10:51 AM	124.09	124.09	124.05	124.055	81886
1/31/2017	10:52 AM	124.11	124.14	124.08	124.08	17388
1/31/2017	10:53 AM	124.115	124.128	124.0852	124.1	17388
1/31/2017	10:54 AM	124.07	124.1384	124.07	124.12	9036
1/31/2017	10:55 AM	124.1	124.115	124.08	124.08	28050
1/31/2017	10:56 AM	124.1	124.1239	124.1	124.11	6000
1/31/2017	10:57 AM	124.1	124.1004	124.06	124.09	31289
1/31/2017	10:58 AM	124.16	124.1699	124.11	124.11	11044
1/31/2017	10:59 AM	124.16	124.19	124.159	124.159	47626
1/31/2017	11:00 AM	124.11	124.1616	124.1	124.1616	7311
1/31/2017	11:01 AM	124.12	124.13	124.1	124.11	34462
1/31/2017	11:02 AM	124.12	124.14	124.11	124.11	7279
1/31/2017	11:03 AM	124.1	124.13	124.09	124.13	34116
1/31/2017	11:04 AM	124.116	124.12	124.0836	124.09	23887
1/31/2017	11:05 AM	124.17	124.188	124.11	124.1136	26202
1/31/2017	11:06 AM	124.19	124.2	124.17	124.1793	20621
1/31/2017	11:07 AM	124.18	124.21	124.17	124.1964	23881
1/31/2017	11:08 AM	124.13	124.17	124.12	124.17	14795
1/31/2017	11:09 AM	124.16	124.17	124.13	124.13	39809
1/31/2017	11:10 AM	124.14	124.16	124.14	124.16	23694
1/31/2017	11:11 AM	124.171	124.18	124.125	124.13	15714
1/31/2017	11:12 AM	124.14	124.175	124.1392	124.17	37170
1/31/2017	11:13 AM	124.17	124.17	124.12	124.13	18071
1/31/2017	11:14 AM	124.1671	124.19	124.1444	124.18	14552
1/31/2017	11:15 AM	124.18	124.19	124.16	124.17	23657
1/31/2017	11:16 AM	124.189	124.2	124.18	124.18	9368
1/31/2017	11:17 AM	124.209	124.2196	124.18	124.18	27554
1/31/2017	11:18 AM	124.1599	124.21	124.1599	124.2	9904
1/31/2017	11:19 AM	124.17	124.17	124.1599	124.16	5059
1/31/2017	11:20 AM	124.17	124.17	124.14	124.17	9118
1/31/2017	11:21 AM	124.16	124.18	124.16	124.17	5339
1/31/2017	11:22 AM	124.14	124.16	124.13	124.151	34513
1/31/2017	11:23 AM	124.1367	124.17	124.1367	124.151	5835
1/31/2017	11:24 AM	124.16	124.16	124.13	124.14	11706
1/31/2017	11:25 AM	124.16	124.17	124.15	124.17	23063
1/31/2017	11:26 AM	124.12	124.155	124.11	124.155	47684
1/31/2017	11:27 AM	124.11	124.124	124.11	124.1111	20802
1/31/2017	11:28 AM	124.074	124.11	124.051	124.11	31349
1/31/2017	11:29 AM	124.05	124.07	124.04	124.07	41053
1/31/2017	11:30 AM	124.02	124.07	124.01	124.05	47345
1/31/2017	11:31 AM	124.04	124.05	124.02	124.02	21745
1/31/2017	11:32 AM	124.035	124.04	124	124.04	37504
1/31/2017	11:33 AM	124.025	124.0569	124.02	124.04	19544
1/31/2017	11:34 AM	123.96	124.03	123.95	124.03	35188
1/31/2017	11:35 AM	123.89	123.955	123.87	123.955	104534
1/31/2017	11:36 AM	123.88	123.9	123.87	123.88	202989
1/31/2017	11:37 AM	123.89	123.9199	123.88	123.88	63836
1/31/2017	11:38 AM	123.9	123.91	123.88	123.89	116926
1/31/2017	11:39 AM	123.9036	123.91	123.88	123.91	41336
1/31/2017	11:40 AM	123.9	123.94	123.9	123.901	28406
1/31/2017	11:41 AM	123.91	123.92	123.9	123.919	19350
1/31/2017	11:42 AM	123.93	123.934	123.9	123.92	16171
1/31/2017	11:43 AM	123.93	123.93	123.91	123.93	40511
1/31/2017	11:44 AM	123.94	123.945	123.92	123.92	7039
1/31/2017	11:45 AM	123.939	123.9639	123.93	123.94	15040
1/31/2017	11:46 AM	123.94	123.96	123.92	123.93	48150
1/31/2017	11:47 AM	123.9145	123.9561	123.91	123.95	30010
1/31/2017	11:48 AM	123.89	123.92	123.87	123.915	161293
1/31/2017	11:49 AM	123.92	123.93	123.89	123.9	25340
1/31/2017	11:50 AM	123.91	123.925	123.9	123.91	13644
1/31/2017	11:51 AM	123.94	123.95	123.91	123.91	17625
1/31/2017	11:52 AM	123.93	123.955	123.93	123.93	30974
1/31/2017	11:53 AM	123.9157	123.93	123.91	123.93	34925
1/31/2017	11:54 AM	123.95	123.96	123.915	123.915	22487
1/31/2017	11:55 AM	123.95	123.959	123.92	123.94	20032
1/31/2017	11:56 AM	123.93	123.95	123.92	123.95	15697
1/31/2017	11:57 AM	123.93	123.94	123.91	123.93	6318
1/31/2017	11:58 AM	123.895	123.93	123.8907	123.93	13824
1/31/2017	11:59 AM	123.881	123.9	123.88	123.895	9981
1/31/2017	12:00 PM	123.89	123.9101	123.88	123.89	17576
1/31/2017	12:01 PM	123.885	123.9	123.88	123.89	11923
1/31/2017	12:02 PM	123.86	123.89	123.86	123.89	22141
1/31/2017	12:03 PM	123.8867	123.89	123.86	123.865	40113
1/31/2017	12:04 PM	123.885	123.9	123.88	123.88	7350
1/31/2017	12:05 PM	123.8645	123.88	123.85	123.88	19785
1/31/2017	12:06 PM	123.865	123.8735	123.85	123.86	20696
1/31/2017	12:07 PM	123.865	123.88	123.86	123.865	13532
1/31/2017	12:08 PM	123.865	123.87	123.85	123.865	103774
1/31/2017	12:09 PM	123.92	123.92	123.86	123.865	24955
1/31/2017	12:10 PM	123.96	123.98	123.925	123.93	51832
1/31/2017	12:11 PM	123.96	123.96	123.94	123.955	19833
1/31/2017	12:12 PM	123.935	123.97	123.93	123.97	34684
1/31/2017	12:13 PM	123.96	123.975	123.93	123.94	11053
1/31/2017	12:14 PM	123.97	123.97	123.95	123.9575	11105
1/31/2017	12:15 PM	123.975	123.99	123.97	123.97	20110
1/31/2017	12:16 PM	123.97	123.99	123.96	123.97	25710
1/31/2017	12:17 PM	123.95	123.98	123.95	123.97	31456
1/31/2017	12:18 PM	124.01	124.02	123.94	123.94	18004
1/31/2017	12:19 PM	124.06	124.08	124	124.005	49198
1/31/2017	12:20 PM	124.0234	124.06	124.02	124.06	10386
1/31/2017	12:21 PM	124.06	124.06	124.025	124.026	17833
1/31/2017	12:22 PM	124.06	124.08	124.04	124.055	44342
1/31/2017	12:23 PM	124.05	124.07	124.04	124.06	21667
1/31/2017	12:24 PM	124.04	124.07	124.04	124.06	14577
1/31/2017	12:25 PM	124.05	124.06	124.04	124.04	28147
1/31/2017	12:26 PM	124.08	124.09	124.05	124.05	25054
1/31/2017	12:27 PM	124.085	124.09	124.08	124.08	31155
1/31/2017	12:28 PM	124.1	124.1	124.05	124.085	42757
1/31/2017	12:29 PM	124.07	124.09	124.07	124.09	12431
1/31/2017	12:30 PM	124.08	124.08	124.06	124.065	5941
1/31/2017	12:31 PM	124.07	124.11	124.07	124.08	26439
1/31/2017	12:32 PM	124.05	124.08	124.05	124.075	18396
1/31/2017	12:33 PM	124.05	124.06	124.04	124.05	21253
1/31/2017	12:34 PM	124.06	124.06	124.04	124.05	7610
1/31/2017	12:35 PM	124.06	124.06	124.05	124.0557	2354
1/31/2017	12:36 PM	124.07	124.07	124.05	124.06	7241
1/31/2017	12:37 PM	124.061	124.08	124.0516	124.07	21240
1/31/2017	12:38 PM	124.05	124.06	124.05	124.06	11076
1/31/2017	12:39 PM	124.0465	124.0564	124.04	124.05	2902
1/31/2017	12:40 PM	124.0364	124.0438	124.025	124.0438	8767
1/31/2017	12:41 PM	124.0527	124.055	124.02	124.03	13754
1/31/2017	12:42 PM	124.09	124.09	124.05	124.05	2761
1/31/2017	12:43 PM	124.1	124.1	124.07	124.09	12793
1/31/2017	12:44 PM	124.12	124.12	124.1	124.1039	13273
1/31/2017	12:45 PM	124.1257	124.1493	124.12	124.12	47706
1/31/2017	12:46 PM	124.11	124.12	124.11	124.12	5766
1/31/2017	12:47 PM	124.119	124.12	124.1	124.1	7369
1/31/2017	12:48 PM	124.11	124.12	124.08	124.12	20338
1/31/2017	12:49 PM	124.09	124.12	124.09	124.1	11343
1/31/2017	12:50 PM	124.07	124.1	124.07	124.0901	17557
1/31/2017	12:51 PM	124.08	124.09	124.07	124.08	1841
1/31/2017	12:52 PM	124.075	124.09	124.07	124.08	3539
1/31/2017	12:53 PM	124.09	124.1	124.071	124.071	6333
1/31/2017	12:54 PM	124.11	124.12	124.081	124.09	8057
1/31/2017	12:55 PM	124.09	124.115	124.09	124.115	6781
1/31/2017	12:56 PM	124.07	124.0865	124.06	124.08	12058
1/31/2017	12:57 PM	124.07	124.071	124.0643	124.07	6601
1/31/2017	12:58 PM	124.06	124.07	124.05	124.069	27130
1/31/2017	12:59 PM	124.07	124.07	124.05	124.05	23223
1/31/2017	1:00 PM	124.07	124.08	124.06	124.07	12343
1/31/2017	1:01 PM	124.1	124.1	124.07	124.07	17595
1/31/2017	1:02 PM	124.11	124.11	124.09	124.095	3081
1/31/2017	1:03 PM	124.08	124.11	124.08	124.1	21122
1/31/2017	1:04 PM	124.05	124.0825	124.05	124.08	22048
1/31/2017	1:05 PM	124.06	124.06	124.03	124.045	39700
1/31/2017	1:06 PM	124.04	124.06	124.04	124.06	5275
1/31/2017	1:07 PM	124.05	124.05	124.035	124.035	3720
1/31/2017	1:08 PM	124.061	124.0656	124.05	124.0553	6122
1/31/2017	1:09 PM	124.0567	124.06	124.0544	124.06	3786
1/31/2017	1:10 PM	124.06	124.069	124.055	124.055	20664
1/31/2017	1:11 PM	124.04	124.07	124.04	124.06	96359
1/31/2017	1:12 PM	124	124.04	123.99	124.04	29625
1/31/2017	1:13 PM	123.98	123.995	123.965	123.995	23170
1/31/2017	1:14 PM	123.99	124	123.98	123.99	4235
1/31/2017	1:15 PM	123.99	124.01	123.98	124	22451
1/31/2017	1:16 PM	124.015	124.015	123.98	123.99	91057
1/31/2017	1:17 PM	124.03	124.04	124.01	124.015	7730
1/31/2017	1:18 PM	124.03	124.04	124.021	124.03	5715
1/31/2017	1:19 PM	123.991	124.03	123.991	124.03	11806
1/31/2017	1:20 PM	124.01	124.015	124	124	6050
1/31/2017	1:21 PM	124.0186	124.0186	124	124.01	3323
1/31/2017	1:22 PM	124.0379	124.0379	124.01	124.0147	8297
1/31/2017	1:23 PM	124.055	124.06	124.03	124.04	9722
1/31/2017	1:24 PM	124.0665	124.07	124.05	124.0556	8872
1/31/2017	1:25 PM	124.08	124.08	124.05	124.065	24421
1/31/2017	1:26 PM	124.07	124.09	124.07	124.09	11144
1/31/2017	1:27 PM	124.08	124.08	124.06	124.06	1800
1/31/2017	1:28 PM	124.08	124.0865	124.07	124.075	4347
1/31/2017	1:29 PM	124.12	124.125	124.09	124.09	28656
1/31/2017	1:30 PM	124.14	124.14	124.12	124.12	85324
1/31/2017	1:31 PM	124.13	124.17	124.1245	124.14	44156
1/31/2017	1:32 PM	124.12	124.14	124.12	124.14	9325
1/31/2017	1:33 PM	124.12	124.14	124.12	124.13	13705
1/31/2017	1:34 PM	124.09	124.13	124.09	124.125	45421
1/31/2017	1:35 PM	124.09	124.1	124.09	124.0999	14982
1/31/2017	1:36 PM	124.08	124.105	124.08	124.09	31024
1/31/2017	1:37 PM	124.08	124.08	124.06	124.075	16240
1/31/2017	1:38 PM	124.06	124.08	124.06	124.08	5203
1/31/2017	1:39 PM	124.11	124.11	124.06	124.06	13900
1/31/2017	1:40 PM	124.09	124.1066	124.09	124.1066	6011
1/31/2017	1:41 PM	124.08	124.11	124.08	124.1	5821
1/31/2017	1:42 PM	124.0771	124.08	124.07	124.08	4261
1/31/2017	1:43 PM	124.08	124.0864	124.075	124.075	5613
1/31/2017	1:44 PM	124.04	124.08	124.04	124.08	5650
1/31/2017	1:45 PM	124.06	124.06	124.04	124.05	7138
1/31/2017	1:46 PM	124.055	124.06	124.045	124.06	21567
1/31/2017	1:47 PM	124.0367	124.06	124.0301	124.055	15215
1/31/2017	1:48 PM	124.0539	124.06	124.0344	124.0344	8541
1/31/2017	1:49 PM	124.01	124.06	124	124.055	16415
1/31/2017	1:50 PM	124.0064	124.01	123.991	124.002	8625
1/31/2017	1:51 PM	124.0301	124.0399	123.99	124.005	20363
1/31/2017	1:52 PM	124.02	124.04	124.02	124.035	4131
1/31/2017	1:53 PM	124.015	124.02	124.01	124.02	14455
1/31/2017	1:54 PM	123.99	124.02	123.98	124.02	11298
1/31/2017	1:55 PM	124	124.009	123.98	123.985	14969
1/31/2017	1:56 PM	124.01	124.02	124	124	8215
1/31/2017	1:57 PM	123.9547	124.0165	123.95	124.0165	70910
1/31/2017	1:58 PM	123.94	123.975	123.94	123.9571	15549
1/31/2017	1:59 PM	123.95	123.95	123.921	123.94	115335
1/31/2017	2:00 PM	123.96	123.96	123.93	123.95	28388
1/31/2017	2:01 PM	123.97	123.97	123.9365	123.96	30300
1/31/2017	2:02 PM	124	124	123.965	123.97	66161
1/31/2017	2:03 PM	124.0065	124.02	123.99	124	89847
1/31/2017	2:04 PM	124	124.0256	123.991	124.0084	61371
1/31/2017	2:05 PM	123.97	124.01	123.96	124.005	17759
1/31/2017	2:06 PM	123.99	124	123.941	123.96	47863
1/31/2017	2:07 PM	123.9753	123.99	123.97	123.99	16758
1/31/2017	2:08 PM	123.97	123.99	123.95	123.98	23222
1/31/2017	2:09 PM	123.98	123.99	123.97	123.9744	49901
1/31/2017	2:10 PM	123.99	123.99	123.97	123.98	3040
1/31/2017	2:11 PM	124.01	124.01	123.97	123.98	14032
1/31/2017	2:12 PM	124.009	124.009	123.99	124	13686
1/31/2017	2:13 PM	124.03	124.035	124.01	124.015	15432
1/31/2017	2:14 PM	124.03	124.03	124.01	124.03	18983
1/31/2017	2:15 PM	124.035	124.04	124.01	124.03	22353
1/31/2017	2:16 PM	124.04	124.0469	124.0201	124.0365	36472
1/31/2017	2:17 PM	124.07	124.08	124.0301	124.04	70133
1/31/2017	2:18 PM	124.0667	124.0735	124.0565	124.06	9300
1/31/2017	2:19 PM	124.0457	124.07	124.04	124.07	11675
1/31/2017	2:20 PM	124.0665	124.07	124.03	124.04	27350
1/31/2017	2:21 PM	124.0965	124.11	124.0664	124.0664	40058
1/31/2017	2:22 PM	124.125	124.125	124.0938	124.095	15894
1/31/2017	2:23 PM	124.1135	124.13	124.1065	124.125	19300
1/31/2017	2:24 PM	124.12	124.12	124.1	124.11	17022
1/31/2017	2:25 PM	124.14	124.14	124.11	124.121	71368
1/31/2017	2:26 PM	124.13	124.16	124.12	124.14	39451
1/31/2017	2:27 PM	124.13	124.14	124.1286	124.13	71893
1/31/2017	2:28 PM	124.135	124.15	124.13	124.13	33791
1/31/2017	2:29 PM	124.14	124.14	124.12	124.135	23255
1/31/2017	2:30 PM	124.14	124.14	124.13	124.13	31175
1/31/2017	2:31 PM	124.13	124.14	124.12	124.14	42944
1/31/2017	2:32 PM	124.13	124.13	124.11	124.13	12725
1/31/2017	2:33 PM	124.1	124.13	124.1	124.13	7596
1/31/2017	2:34 PM	124.095	124.105	124.09	124.105	75076
1/31/2017	2:35 PM	124.105	124.11	124.09	124.105	39928
1/31/2017	2:36 PM	124.1	124.105	124.09	124.105	41739
1/31/2017	2:37 PM	124.1373	124.14	124.11	124.11	9974
1/31/2017	2:38 PM	124.15	124.16	124.135	124.135	12364
1/31/2017	2:39 PM	124.14	124.16	124.14	124.151	4911
1/31/2017	2:40 PM	124.21	124.21	124.15	124.15	60073
1/31/2017	2:41 PM	124.1999	124.225	124.19	124.21	35749
1/31/2017	2:42 PM	124.1873	124.2	124.18	124.19	10554
1/31/2017	2:43 PM	124.21	124.21	124.181	124.183	11883
1/31/2017	2:44 PM	124.24	124.2467	124.205	124.21	26229
1/31/2017	2:45 PM	124.27	124.275	124.25	124.25	87884
1/31/2017	2:46 PM	124.25	124.27	124.235	124.27	41176
1/31/2017	2:47 PM	124.25	124.2641	124.24	124.245	46482
1/31/2017	2:48 PM	124.26	124.27	124.26	124.26	15125
1/31/2017	2:49 PM	124.23	124.251	124.23	124.25	25023
1/31/2017	2:50 PM	124.28	124.285	124.23	124.23	57157
1/31/2017	2:51 PM	124.27	124.31	124.27	124.29	85503
1/31/2017	2:52 PM	124.2843	124.29	124.27	124.279	12070
1/31/2017	2:53 PM	124.29	124.3	124.26	124.29	74299
1/31/2017	2:54 PM	124.29	124.3	124.28	124.295	42505
1/31/2017	2:55 PM	124.27	124.3	124.27	124.29	33547
1/31/2017	2:56 PM	124.2435	124.27	124.24	124.27	28263
1/31/2017	2:57 PM	124.27	124.28	124.25	124.25	16773
1/31/2017	2:58 PM	124.28	124.285	124.27	124.27	38289
1/31/2017	2:59 PM	124.305	124.31	124.275	124.28	32506
1/31/2017	3:00 PM	124.31	124.33	124.3	124.31	36215
1/31/2017	3:01 PM	124.36	124.37	124.32	124.32	138836
1/31/2017	3:02 PM	124.36	124.36	124.34	124.36	39579
1/31/2017	3:03 PM	124.36	124.37	124.35	124.36	29066
1/31/2017	3:04 PM	124.33	124.36	124.3127	124.36	66534
1/31/2017	3:05 PM	124.33	124.3495	124.33	124.33	8379
1/31/2017	3:06 PM	124.339	124.34	124.3157	124.33	12176
1/31/2017	3:07 PM	124.33	124.35	124.32	124.33	32770
1/31/2017	3:08 PM	124.33	124.35	124.33	124.34	12568
1/31/2017	3:09 PM	124.325	124.35	124.32	124.3216	20539
1/31/2017	3:10 PM	124.33	124.34	124.3143	124.33	10211
1/31/2017	3:11 PM	124.34	124.34	124.33	124.33	15249
1/31/2017	3:12 PM	124.37	124.37	124.346	124.346	21116
1/31/2017	3:13 PM	124.4	124.41	124.36	124.37	112366
1/31/2017	3:14 PM	124.39	124.41	124.38	124.4	25087
1/31/2017	3:15 PM	124.411	124.42	124.39	124.39	27712
1/31/2017	3:16 PM	124.4	124.43	124.39	124.42	37833
1/31/2017	3:17 PM	124.405	124.41	124.39	124.3971	11101
1/31/2017	3:18 PM	124.4157	124.421	124.4	124.405	23645
1/31/2017	3:19 PM	124.4	124.43	124.4	124.415	47221
1/31/2017	3:20 PM	124.4067	124.4067	124.38	124.39	24999
1/31/2017	3:21 PM	124.42	124.42	124.4	124.4033	26042
1/31/2017	3:22 PM	124.4357	124.44	124.42	124.42	15597
1/31/2017	3:23 PM	124.45	124.455	124.422	124.43	34629
1/31/2017	3:24 PM	124.44	124.48	124.44	124.45	75221
1/31/2017	3:25 PM	124.445	124.45	124.43	124.44	20985
1/31/2017	3:26 PM	124.451	124.47	124.44	124.441	59845
1/31/2017	3:27 PM	124.44	124.47	124.43	124.46	45835
1/31/2017	3:28 PM	124.42	124.44	124.42	124.44	16213
1/31/2017	3:29 PM	124.42	124.43	124.41	124.42	19773
1/31/2017	3:30 PM	124.43	124.44	124.42	124.42	18183
1/31/2017	3:31 PM	124.4399	124.45	124.43	124.43	11011
1/31/2017	3:32 PM	124.44	124.45	124.43	124.43	14924
1/31/2017	3:33 PM	124.49	124.495	124.45	124.45	68293
1/31/2017	3:34 PM	124.48	124.5	124.48	124.5	126716
1/31/2017	3:35 PM	124.5	124.52	124.475	124.475	57512
1/31/2017	3:36 PM	124.51	124.515	124.49	124.5	21432
1/31/2017	3:37 PM	124.5	124.53	124.4938	124.51	39294
1/31/2017	3:38 PM	124.51	124.51	124.495	124.51	56885
1/31/2017	3:39 PM	124.505	124.515	124.5	124.505	21600
1/31/2017	3:40 PM	124.51	124.52	124.505	124.51	23187
1/31/2017	3:41 PM	124.545	124.55	124.49	124.5	42343
1/31/2017	3:42 PM	124.54	124.5457	124.53	124.54	33800
1/31/2017	3:43 PM	124.54	124.56	124.51	124.54	98064
1/31/2017	3:44 PM	124.545	124.55	124.53	124.53	51809
1/31/2017	3:45 PM	124.53	124.55	124.53	124.54	78188
1/31/2017	3:46 PM	124.57	124.58	124.53	124.54	66289
1/31/2017	3:47 PM	124.57	124.58	124.56	124.57	53247
1/31/2017	3:48 PM	124.55	124.57	124.55	124.57	70835
1/31/2017	3:49 PM	124.55	124.57	124.55	124.56	63853
1/31/2017	3:50 PM	124.53	124.56	124.51	124.5501	72271
1/31/2017	3:51 PM	124.54	124.54	124.51	124.54	122382
1/31/2017	3:52 PM	124.52	124.545	124.52	124.535	38077
1/31/2017	3:53 PM	124.5	124.52	124.5	124.51	126003
1/31/2017	3:54 PM	124.509	124.52	124.495	124.505	233547
1/31/2017	3:55 PM	124.51	124.52	124.505	124.51	33316
1/31/2017	3:56 PM	124.51	124.52	124.49	124.515	52724
1/31/2017	3:57 PM	124.5	124.51	124.49	124.5036	57036
1/31/2017	3:58 PM	124.4999	124.51	124.48	124.5	65923
1/31/2017	3:59 PM	124.535	124.54	124.49	124.491	303554
1/31/2017	4:00 PM	124.57	124.6	124.53	124.54	499103
2/1/2017	9:31 AM	125.48	125.55	125.4351	125.44	371867
2/1/2017	9:32 AM	125.49	125.52	125.46	125.48	195189
2/1/2017	9:33 AM	125.5	125.55	125.48	125.49	302471
2/1/2017	9:34 AM	125.52	125.54	125.49	125.4999	159638
2/1/2017	9:35 AM	125.57	125.57	125.48	125.5255	115876
2/1/2017	9:36 AM	125.6	125.68	125.57	125.57	198379
2/1/2017	9:37 AM	125.61	125.65	125.59	125.6	125595
2/1/2017	9:38 AM	125.65	125.66	125.59	125.6	150830
2/1/2017	9:39 AM	125.61	125.68	125.59	125.65	81476
2/1/2017	9:40 AM	125.58	125.62	125.565	125.62	90468
2/1/2017	9:41 AM	125.56	125.61	125.55	125.59	73702
2/1/2017	9:42 AM	125.54	125.59	125.54	125.56	34864
2/1/2017	9:43 AM	125.57	125.59	125.54	125.54	73412
2/1/2017	9:44 AM	125.55	125.5855	125.535	125.58	54787
2/1/2017	9:45 AM	125.5301	125.55	125.5	125.55	79635
2/1/2017	9:46 AM	125.4789	125.53	125.47	125.53	93777
2/1/2017	9:47 AM	125.3815	125.48	125.38	125.47	85987
2/1/2017	9:48 AM	125.469	125.48	125.3868	125.39	51233
2/1/2017	9:49 AM	125.45	125.48	125.435	125.47	116576
2/1/2017	9:50 AM	125.44	125.48	125.44	125.45	79504
2/1/2017	9:51 AM	125.43	125.45	125.38	125.44	63142
2/1/2017	9:52 AM	125.39	125.44	125.385	125.4348	50086
2/1/2017	9:53 AM	125.39	125.43	125.365	125.39	37911
2/1/2017	9:54 AM	125.39	125.41	125.36	125.39	48971
2/1/2017	9:55 AM	125.39	125.4	125.3701	125.3701	27156
2/1/2017	9:56 AM	125.45	125.45	125.39	125.39	29275
2/1/2017	9:57 AM	125.44	125.47	125.41	125.45	42171
2/1/2017	9:58 AM	125.4343	125.44	125.425	125.43	44977
2/1/2017	9:59 AM	125.41	125.45	125.41	125.43	26311
2/1/2017	10:00 AM	125.43	125.45	125.38	125.4	55064
2/1/2017	10:01 AM	125.42	125.43	125.361	125.41	38013
2/1/2017	10:02 AM	125.4	125.44	125.4	125.42	16137
2/1/2017	10:03 AM	125.393	125.412	125.365	125.39	41357
2/1/2017	10:04 AM	125.48	125.5	125.41	125.41	46839
2/1/2017	10:05 AM	125.34	125.47	125.3	125.47	84118
2/1/2017	10:06 AM	125.3399	125.36	125.3249	125.36	51349
2/1/2017	10:07 AM	125.29	125.34	125.29	125.34	44762
2/1/2017	10:08 AM	125.21	125.28	125.175	125.28	53964
2/1/2017	10:09 AM	125.1699	125.22	125.11	125.22	56877
2/1/2017	10:10 AM	125.208	125.22	125.16	125.16	62871
2/1/2017	10:11 AM	125.2	125.23	125.1708	125.22	98657
2/1/2017	10:12 AM	125.14	125.19	125.13	125.19	57760
2/1/2017	10:13 AM	125.1	125.16	125.09	125.14	95516
2/1/2017	10:14 AM	125.14	125.17	125.11	125.12	39072
2/1/2017	10:15 AM	125.12	125.17	125.1051	125.13	117881
2/1/2017	10:16 AM	125.18	125.19	125.11	125.12	31508
2/1/2017	10:17 AM	125.209	125.21	125.18	125.18	42640
2/1/2017	10:18 AM	125.19	125.21	125.18	125.21	22140
2/1/2017	10:19 AM	125.19	125.2	125.175	125.2	64530
2/1/2017	10:20 AM	125.21	125.21	125.16	125.19	14573
2/1/2017	10:21 AM	125.21	125.22	125.21	125.21	26772
2/1/2017	10:22 AM	125.22	125.23	125.2	125.2199	21239
2/1/2017	10:23 AM	125.239	125.26	125.22	125.22	54812
2/1/2017	10:24 AM	125.19	125.235	125.19	125.23	23067
2/1/2017	10:25 AM	125.205	125.21	125.181	125.1873	128575
2/1/2017	10:26 AM	125.205	125.23	125.2	125.205	81678
2/1/2017	10:27 AM	125.235	125.235	125.18	125.2	23593
2/1/2017	10:28 AM	125.255	125.26	125.21	125.2375	31190
2/1/2017	10:29 AM	125.22	125.257	125.22	125.25	21161
2/1/2017	10:30 AM	125.22	125.24	125.205	125.2264	16110
2/1/2017	10:31 AM	125.285	125.2899	125.205	125.2258	19884
2/1/2017	10:32 AM	125.27	125.3	125.245	125.29	14604
2/1/2017	10:33 AM	125.25	125.269	125.245	125.269	15464
2/1/2017	10:34 AM	125.25	125.25	125.23	125.24	12810
2/1/2017	10:35 AM	125.19	125.25	125.19	125.25	29139
2/1/2017	10:36 AM	125.18	125.2	125.16	125.19	49024
2/1/2017	10:37 AM	125.21	125.2212	125.19	125.19	15450
2/1/2017	10:38 AM	125.16	125.19	125.15	125.19	60338
2/1/2017	10:39 AM	125.0951	125.15	125.08	125.15	36663
2/1/2017	10:40 AM	124.94	125.09	124.91	125.09	256681
2/1/2017	10:41 AM	124.99	125.002	124.94	124.94	56002
2/1/2017	10:42 AM	125.011	125.011	124.985	124.99	22269
2/1/2017	10:43 AM	124.93	125.0159	124.93	125.0098	41600
2/1/2017	10:44 AM	124.99	124.99	124.93	124.93	43219
2/1/2017	10:45 AM	125.01	125.03	124.98	124.985	15536
2/1/2017	10:46 AM	124.97	125.02	124.97	125.01	56112
2/1/2017	10:47 AM	124.98	124.99	124.97	124.97	20003
2/1/2017	10:48 AM	124.95	124.98	124.94	124.97	19354
2/1/2017	10:49 AM	124.985	124.9988	124.95	124.95	58944
2/1/2017	10:50 AM	125.02	125.02	124.98	124.98	25108
2/1/2017	10:51 AM	125.03	125.06	125.01	125.02	50353
2/1/2017	10:52 AM	125.06	125.07	125.015	125.02	62094
2/1/2017	10:53 AM	125	125.06	125	125.0562	22277
2/1/2017	10:54 AM	125.025	125.04	124.985	124.99	43186
2/1/2017	10:55 AM	125.06	125.07	125.01	125.0259	24370
2/1/2017	10:56 AM	125.069	125.09	125.069	125.07	39195
2/1/2017	10:57 AM	125.0883	125.09	125.05	125.0647	31941
2/1/2017	10:58 AM	125.06	125.1	125.06	125.09	35247
2/1/2017	10:59 AM	124.98	125.07	124.98	125.06	19999
2/1/2017	11:00 AM	124.9449	124.985	124.91	124.985	110894
2/1/2017	11:01 AM	125.02	125.02	124.94	124.95	60572
2/1/2017	11:02 AM	125.03	125.06	125.03	125.03	30728
2/1/2017	11:03 AM	124.99	125.04	124.98	125.02	46282
2/1/2017	11:04 AM	125.05	125.05	124.99	124.99	35777
2/1/2017	11:05 AM	125.07	125.08	125.025	125.04	32311
2/1/2017	11:06 AM	125.03	125.07	125.015	125.069	14205
2/1/2017	11:07 AM	125.09	125.09	125.0236	125.0236	42501
2/1/2017	11:08 AM	125.08	125.0895	125.06	125.08	24233
2/1/2017	11:09 AM	125.09	125.11	125.07	125.07	36043
2/1/2017	11:10 AM	125.0895	125.1273	125.08	125.09	20764
2/1/2017	11:11 AM	125.1	125.13	125.07	125.08	29607
2/1/2017	11:12 AM	125.06	125.1	125.0519	125.1	36499
2/1/2017	11:13 AM	125.07	125.08	125.055	125.06	10255
2/1/2017	11:14 AM	125.1	125.1	125.07	125.07	18127
2/1/2017	11:15 AM	125.08	125.1199	125.071	125.0961	29331
2/1/2017	11:16 AM	125.06	125.08	125.05	125.072	24983
2/1/2017	11:17 AM	125.04	125.06	125.02	125.05	20003
2/1/2017	11:18 AM	125.07	125.079	125.035	125.04	15235
2/1/2017	11:19 AM	125.07	125.09	125.05	125.07	40072
2/1/2017	11:20 AM	125.08	125.09	125.06	125.065	36621
2/1/2017	11:21 AM	125.05	125.085	125.05	125.07	10421
2/1/2017	11:22 AM	125.02	125.07	125.02	125.05	33448
2/1/2017	11:23 AM	125.02	125.04	125.01	125.03	25595
2/1/2017	11:24 AM	125.03	125.04	125.019	125.02	7674
2/1/2017	11:25 AM	125.03	125.0433	125.03	125.039	22732
2/1/2017	11:26 AM	125.009	125.03	125.009	125.03	6175
2/1/2017	11:27 AM	124.97	125	124.97	125	36880
2/1/2017	11:28 AM	124.97	124.97	124.94	124.97	20556
2/1/2017	11:29 AM	124.9501	124.99	124.95	124.97	24768
2/1/2017	11:30 AM	124.96	124.96	124.92	124.95	27490
2/1/2017	11:31 AM	124.98	124.99	124.95	124.95	17759
2/1/2017	11:32 AM	124.95	124.99	124.945	124.98	13469
2/1/2017	11:33 AM	124.98	124.98	124.94	124.96	30788
2/1/2017	11:34 AM	124.97	124.99	124.965	124.98	15991
2/1/2017	11:35 AM	124.97	124.979	124.94	124.96	16509
2/1/2017	11:36 AM	124.94	124.97	124.93	124.97	16111
2/1/2017	11:37 AM	124.96	124.97	124.94	124.94	26020
2/1/2017	11:38 AM	124.96	124.98	124.96	124.97	5200
2/1/2017	11:39 AM	124.95	124.97	124.94	124.96	44819
2/1/2017	11:40 AM	125	125.0073	124.95	124.95	27707
2/1/2017	11:41 AM	125.01	125.02	124.9984	125	33838
2/1/2017	11:42 AM	125.0039	125.0399	125	125.015	26724
2/1/2017	11:43 AM	125.005	125.02	124.99	125.01	31438
2/1/2017	11:44 AM	125.0161	125.02	125	125	14107
2/1/2017	11:45 AM	125.01	125.02	124.99	125.015	16607
2/1/2017	11:46 AM	125.0061	125.03	125.0061	125.01	18184
2/1/2017	11:47 AM	125.03	125.04	125.0098	125.0098	18306
2/1/2017	11:48 AM	124.97	125.03	124.97	125.03	21411
2/1/2017	11:49 AM	124.92	124.97	124.9	124.97	216854
2/1/2017	11:50 AM	124.9	124.93	124.88	124.93	41064
2/1/2017	11:51 AM	124.87	124.9199	124.8651	124.91	87652
2/1/2017	11:52 AM	124.92	124.92	124.86	124.87	36158
2/1/2017	11:53 AM	124.93	124.9425	124.92	124.92	16060
2/1/2017	11:54 AM	124.9661	124.9661	124.93	124.93	35691
2/1/2017	11:55 AM	124.95	124.975	124.94	124.97	29988
2/1/2017	11:56 AM	124.93	124.95	124.9101	124.95	23964
2/1/2017	11:57 AM	124.92	124.9551	124.9	124.94	5189
2/1/2017	11:58 AM	124.945	124.95	124.92	124.92	5436
2/1/2017	11:59 AM	124.98	124.99	124.94	124.9439	17853
2/1/2017	12:00 PM	125.009	125.01	124.98	124.98	13268
2/1/2017	12:01 PM	125.04	125.045	125.01	125.01	93585
2/1/2017	12:02 PM	125.059	125.07	125.03	125.041	73728
2/1/2017	12:03 PM	125.03	125.06	125.03	125.05	69989
2/1/2017	12:04 PM	125.03	125.04	125.02	125.03	11949
2/1/2017	12:05 PM	125.07	125.07	125.04	125.04	39362
2/1/2017	12:06 PM	125.08	125.085	125.07	125.08	7996
2/1/2017	12:07 PM	125.079	125.09	125.07	125.07	25931
2/1/2017	12:08 PM	125.07	125.08	125.055	125.07	12976
2/1/2017	12:09 PM	125.0664	125.0664	125.04	125.06	21488
2/1/2017	12:10 PM	125.0965	125.1	125.07	125.07	19751
2/1/2017	12:11 PM	125.09	125.13	125.08	125.0992	26790
2/1/2017	12:12 PM	125.1	125.126	125.08	125.09	105545
2/1/2017	12:13 PM	125.0973	125.1066	125.055	125.1	17110
2/1/2017	12:14 PM	125.085	125.105	125.0801	125.105	11054
2/1/2017	12:15 PM	125.11	125.12	125.09	125.09	97639
2/1/2017	12:16 PM	125.11	125.12	125.11	125.11	23555
2/1/2017	12:17 PM	125.0933	125.115	125.09	125.11	20859
2/1/2017	12:18 PM	125.1	125.11	125.1	125.1	3705
2/1/2017	12:19 PM	125.08	125.1	125.08	125.1	31268
2/1/2017	12:20 PM	125.04	125.08	125.03	125.08	23164
2/1/2017	12:21 PM	125.0651	125.0651	125.04	125.049	14613
2/1/2017	12:22 PM	125.06	125.075	125.06	125.061	73151
2/1/2017	12:23 PM	125.06	125.07	125.05	125.07	12078
2/1/2017	12:24 PM	125.05	125.075	125.0427	125.0661	48621
2/1/2017	12:25 PM	125.079	125.079	125.0402	125.05	24159
2/1/2017	12:26 PM	125.08	125.08	125.07	125.075	1944
2/1/2017	12:27 PM	125.06	125.1	125.05	125.08	14151
2/1/2017	12:28 PM	125.07	125.08	125.06	125.06	4850
2/1/2017	12:29 PM	125.1	125.1	125.07	125.08	7520
2/1/2017	12:30 PM	125.14	125.14	125.0949	125.1	42918
2/1/2017	12:31 PM	125.18	125.19	125.15	125.15	25982
2/1/2017	12:32 PM	125.2	125.21	125.1701	125.1789	12131
2/1/2017	12:33 PM	125.23	125.23	125.2007	125.2064	74357
2/1/2017	12:34 PM	125.226	125.2388	125.19	125.23	80334
2/1/2017	12:35 PM	125.22	125.23	125.21	125.23	47363
2/1/2017	12:36 PM	125.21	125.23	125.201	125.22	19193
2/1/2017	12:37 PM	125.23	125.24	125.2133	125.22	55337
2/1/2017	12:38 PM	125.24	125.24	125.22	125.225	13837
2/1/2017	12:39 PM	125.259	125.26	125.24	125.24	23929
2/1/2017	12:40 PM	125.24	125.26	125.23	125.26	66396
2/1/2017	12:41 PM	125.2517	125.267	125.2359	125.24	10611
2/1/2017	12:42 PM	125.29	125.29	125.26	125.26	21801
2/1/2017	12:43 PM	125.2756	125.29	125.26	125.28	52228
2/1/2017	12:44 PM	125.2741	125.28	125.25	125.28	8329
2/1/2017	12:45 PM	125.25	125.29	125.25	125.28	18630
2/1/2017	12:46 PM	125.26	125.27	125.26	125.26	4215
2/1/2017	12:47 PM	125.25	125.28	125.24	125.26	42774
2/1/2017	12:48 PM	125.25	125.27	125.24	125.25	16288
2/1/2017	12:49 PM	125.255	125.26	125.24	125.25	5980
2/1/2017	12:50 PM	125.24	125.256	125.23	125.25	8622
2/1/2017	12:51 PM	125.25	125.256	125.24	125.24	5281
2/1/2017	12:52 PM	125.26	125.28	125.24	125.246	19306
2/1/2017	12:53 PM	125.26	125.28	125.24	125.26	35520
2/1/2017	12:54 PM	125.266	125.28	125.25	125.26	17857
2/1/2017	12:55 PM	125.24	125.27	125.24	125.26	10991
2/1/2017	12:56 PM	125.25	125.25	125.24	125.24	14651
2/1/2017	12:57 PM	125.23	125.26	125.23	125.25	24745
2/1/2017	12:58 PM	125.22	125.235	125.22	125.23	49463
2/1/2017	12:59 PM	125.23	125.236	125.23	125.23	1740
2/1/2017	1:00 PM	125.22	125.24	125.22	125.23	9769
2/1/2017	1:01 PM	125.215	125.23	125.19	125.23	11000
2/1/2017	1:02 PM	125.21	125.225	125.21	125.22	12239
2/1/2017	1:03 PM	125.22	125.23	125.21	125.22	19678
2/1/2017	1:04 PM	125.25	125.25	125.22	125.23	5920
2/1/2017	1:05 PM	125.26	125.27	125.24	125.26	34640
2/1/2017	1:06 PM	125.27	125.28	125.25	125.269	12251
2/1/2017	1:07 PM	125.29	125.3	125.27	125.27	15031
2/1/2017	1:08 PM	125.2851	125.298	125.28	125.29	11198
2/1/2017	1:09 PM	125.3	125.3058	125.28	125.28	99686
2/1/2017	1:10 PM	125.3298	125.335	125.29	125.29	28722
2/1/2017	1:11 PM	125.31	125.325	125.29	125.32	43343
2/1/2017	1:12 PM	125.3101	125.3236	125.3	125.31	9309
2/1/2017	1:13 PM	125.315	125.32	125.31	125.31	19941
2/1/2017	1:14 PM	125.3	125.32	125.2938	125.315	26569
2/1/2017	1:15 PM	125.295	125.32	125.29	125.31	13110
2/1/2017	1:16 PM	125.29	125.32	125.29	125.3	37980
2/1/2017	1:17 PM	125.26	125.3	125.26	125.295	25851
2/1/2017	1:18 PM	125.294	125.3	125.26	125.27	18031
2/1/2017	1:19 PM	125.2801	125.3	125.28	125.29	9460
2/1/2017	1:20 PM	125.301	125.301	125.28	125.2864	14053
2/1/2017	1:21 PM	125.29	125.31	125.27	125.31	38619
2/1/2017	1:22 PM	125.302	125.315	125.3	125.3	22769
2/1/2017	1:23 PM	125.3	125.31	125.29	125.31	6203
2/1/2017	1:24 PM	125.275	125.29	125.265	125.29	6225
2/1/2017	1:25 PM	125.27	125.285	125.265	125.27	7348
2/1/2017	1:26 PM	125.26	125.2697	125.25	125.26	10352
2/1/2017	1:27 PM	125.25	125.26	125.245	125.25	3370
2/1/2017	1:28 PM	125.21	125.255	125.21	125.25	32960
2/1/2017	1:29 PM	125.23	125.23	125.2	125.21	11591
2/1/2017	1:30 PM	125.22	125.24	125.22	125.2246	3360
2/1/2017	1:31 PM	125.24	125.25	125.2246	125.225	12260
2/1/2017	1:32 PM	125.24	125.25	125.24	125.25	11253
2/1/2017	1:33 PM	125.25	125.25	125.21	125.2401	22578
2/1/2017	1:34 PM	125.246	125.2582	125.246	125.2471	14553
2/1/2017	1:35 PM	125.23	125.25	125.22	125.25	5441
2/1/2017	1:36 PM	125.23	125.246	125.23	125.24	1754
2/1/2017	1:37 PM	125.25	125.259	125.235	125.24	8607
2/1/2017	1:38 PM	125.195	125.25	125.191	125.25	16725
2/1/2017	1:39 PM	125.21	125.22	125.2	125.2	6851
2/1/2017	1:40 PM	125.2	125.21	125.19	125.21	12206
2/1/2017	1:41 PM	125.22	125.22	125.1935	125.2	17361
2/1/2017	1:42 PM	125.22	125.22	125.21	125.211	3257
2/1/2017	1:43 PM	125.23	125.23	125.21	125.22	22425
2/1/2017	1:44 PM	125.235	125.245	125.22	125.23	17636
2/1/2017	1:45 PM	125.245	125.2775	125.24	125.24	54946
2/1/2017	1:46 PM	125.25	125.255	125.23	125.25	16039
2/1/2017	1:47 PM	125.235	125.2553	125.23	125.25	14777
2/1/2017	1:48 PM	125.25	125.26	125.23	125.23	2016
2/1/2017	1:49 PM	125.24	125.265	125.2305	125.25	8387
2/1/2017	1:50 PM	125.225	125.25	125.225	125.2464	72634
2/1/2017	1:51 PM	125.21	125.23	125.2	125.23	9943
2/1/2017	1:52 PM	125.2399	125.24	125.205	125.22	15499
2/1/2017	1:53 PM	125.22	125.25	125.22	125.235	42383
2/1/2017	1:54 PM	125.21	125.22	125.2063	125.22	61094
2/1/2017	1:55 PM	125.18	125.21	125.15	125.21	154193
2/1/2017	1:56 PM	125.11	125.2	125.11	125.18	250665
2/1/2017	1:57 PM	125.06	125.115	125.05	125.115	138643
2/1/2017	1:58 PM	125.1399	125.1399	125.06	125.06	11060
2/1/2017	1:59 PM	125.11	125.1646	125.1	125.15	26457
2/1/2017	2:00 PM	125.05	125.16	125.05	125.13	41700
2/1/2017	2:01 PM	125.29	125.3	125.06	125.0855	117091
2/1/2017	2:02 PM	125.23	125.3199	125.2	125.29	48199
2/1/2017	2:03 PM	125.2	125.2442	125.165	125.24	36072
2/1/2017	2:04 PM	125.21	125.26	125.17	125.2	43908
2/1/2017	2:05 PM	125.18	125.2	125.06	125.2	114494
2/1/2017	2:06 PM	125.21	125.215	125.15	125.18	22294
2/1/2017	2:07 PM	125.2601	125.29	125.21	125.21	89354
2/1/2017	2:08 PM	125.31	125.38	125.2632	125.2632	123975
2/1/2017	2:09 PM	125.34	125.3964	125.31	125.31	92002
2/1/2017	2:10 PM	125.3	125.3563	125.29	125.3466	44432
2/1/2017	2:11 PM	125.38	125.38	125.31	125.31	27412
2/1/2017	2:12 PM	125.39	125.43	125.3733	125.39	33043
2/1/2017	2:13 PM	125.47	125.47	125.39	125.4	66758
2/1/2017	2:14 PM	125.48	125.49	125.42	125.472	46244
2/1/2017	2:15 PM	125.5	125.51	125.45	125.5	31383
2/1/2017	2:16 PM	125.44	125.505	125.44	125.5	35474
2/1/2017	2:17 PM	125.45	125.45	125.38	125.44	67108
2/1/2017	2:18 PM	125.46	125.53	125.46	125.46	67216
2/1/2017	2:19 PM	125.48	125.4899	125.43	125.46	33325
2/1/2017	2:20 PM	125.5	125.52	125.47	125.49	18655
2/1/2017	2:21 PM	125.5	125.52	125.48	125.5	87058
2/1/2017	2:22 PM	125.5	125.505	125.47	125.4956	25785
2/1/2017	2:23 PM	125.45	125.5	125.45	125.5	49824
2/1/2017	2:24 PM	125.411	125.45	125.38	125.45	78257
2/1/2017	2:25 PM	125.46	125.465	125.419	125.419	35163
2/1/2017	2:26 PM	125.49	125.49	125.47	125.47	16957
2/1/2017	2:27 PM	125.45	125.5	125.45	125.49	23590
2/1/2017	2:28 PM	125.51	125.51	125.455	125.455	44483
2/1/2017	2:29 PM	125.51	125.54	125.48	125.51	104501
2/1/2017	2:30 PM	125.48	125.515	125.46	125.5	51853
2/1/2017	2:31 PM	125.45	125.485	125.44	125.47	241011
2/1/2017	2:32 PM	125.45	125.47	125.435	125.46	34194
2/1/2017	2:33 PM	125.38	125.47	125.36	125.46	16311
2/1/2017	2:34 PM	125.38	125.41	125.35	125.38	39918
2/1/2017	2:35 PM	125.3	125.38	125.28	125.38	99562
2/1/2017	2:36 PM	125.245	125.33	125.2361	125.286	82677
2/1/2017	2:37 PM	125.28	125.29	125.25	125.25	10199
2/1/2017	2:38 PM	125.32	125.329	125.2761	125.29	37189
2/1/2017	2:39 PM	125.35	125.3562	125.32	125.33	26642
2/1/2017	2:40 PM	125.306	125.34	125.29	125.34	19686
2/1/2017	2:41 PM	125.23	125.31	125.205	125.31	35940
2/1/2017	2:42 PM	125.23	125.26	125.221	125.24	8406
2/1/2017	2:43 PM	125.27	125.27	125.22	125.24	10070
2/1/2017	2:44 PM	125.269	125.29	125.23	125.26	20262
2/1/2017	2:45 PM	125.26	125.298	125.25	125.27	15296
2/1/2017	2:46 PM	125.26	125.269	125.23	125.269	47520
2/1/2017	2:47 PM	125.28	125.32	125.25	125.27	73742
2/1/2017	2:48 PM	125.25	125.3	125.25	125.29	71031
2/1/2017	2:49 PM	125.299	125.3	125.25	125.25	13125
2/1/2017	2:50 PM	125.3	125.31	125.29	125.29	26328
2/1/2017	2:51 PM	125.25	125.29	125.25	125.29	22334
2/1/2017	2:52 PM	125.25	125.27	125.22	125.24	56008
2/1/2017	2:53 PM	125.266	125.2765	125.25	125.25	10028
2/1/2017	2:54 PM	125.2639	125.27	125.25	125.27	23823
2/1/2017	2:55 PM	125.308	125.31	125.26	125.26	12113
2/1/2017	2:56 PM	125.27	125.3	125.27	125.3	15617
2/1/2017	2:57 PM	125.2637	125.2744	125.25	125.265	32741
2/1/2017	2:58 PM	125.296	125.3	125.2736	125.28	5685
2/1/2017	2:59 PM	125.33	125.33	125.3	125.3	36576
2/1/2017	3:00 PM	125.37	125.37	125.33	125.33	61560
2/1/2017	3:01 PM	125.38	125.42	125.369	125.369	105418
2/1/2017	3:02 PM	125.41	125.42	125.37	125.39	110746
2/1/2017	3:03 PM	125.4	125.41	125.4	125.41	31054
2/1/2017	3:04 PM	125.4	125.43	125.4	125.405	49653
2/1/2017	3:05 PM	125.44	125.45	125.39	125.39	88642
2/1/2017	3:06 PM	125.44	125.49	125.43	125.44	101092
2/1/2017	3:07 PM	125.4453	125.47	125.435	125.44	46588
2/1/2017	3:08 PM	125.4	125.445	125.4	125.44	64874
2/1/2017	3:09 PM	125.42	125.43	125.395	125.4	26001
2/1/2017	3:10 PM	125.41	125.46	125.41	125.42	22659
2/1/2017	3:11 PM	125.466	125.47	125.414	125.42	27457
2/1/2017	3:12 PM	125.47	125.47	125.44	125.47	16743
2/1/2017	3:13 PM	125.45	125.48	125.435	125.46	17328
2/1/2017	3:14 PM	125.46	125.47	125.44	125.45	6325
2/1/2017	3:15 PM	125.46	125.47	125.445	125.46	31288
2/1/2017	3:16 PM	125.5	125.5	125.47	125.47	45881
2/1/2017	3:17 PM	125.47	125.5	125.45	125.5	31935
2/1/2017	3:18 PM	125.475	125.5	125.46	125.47	31840
2/1/2017	3:19 PM	125.43	125.486	125.42	125.48	24430
2/1/2017	3:20 PM	125.47	125.47	125.42	125.44	10938
2/1/2017	3:21 PM	125.48	125.5	125.4664	125.47	41607
2/1/2017	3:22 PM	125.51	125.51	125.48	125.48	25808
2/1/2017	3:23 PM	125.485	125.51	125.475	125.5	18016
2/1/2017	3:24 PM	125.48	125.52	125.48	125.485	30745
2/1/2017	3:25 PM	125.5	125.511	125.48	125.48	42940
2/1/2017	3:26 PM	125.5295	125.53	125.5	125.5053	34041
2/1/2017	3:27 PM	125.51	125.55	125.51	125.53	47970
2/1/2017	3:28 PM	125.53	125.55	125.51	125.51	70817
2/1/2017	3:29 PM	125.56	125.56	125.521	125.53	23218
2/1/2017	3:30 PM	125.566	125.58	125.55	125.56	13461
2/1/2017	3:31 PM	125.55	125.5699	125.54	125.56	34164
2/1/2017	3:32 PM	125.5569	125.56	125.545	125.56	41597
2/1/2017	3:33 PM	125.55	125.56	125.535	125.5564	39614
2/1/2017	3:34 PM	125.54	125.56	125.54	125.556	38560
2/1/2017	3:35 PM	125.55	125.556	125.54	125.54	23564
2/1/2017	3:36 PM	125.55	125.56	125.545	125.55	28683
2/1/2017	3:37 PM	125.531	125.55	125.53	125.55	48982
2/1/2017	3:38 PM	125.535	125.54	125.53	125.54	26416
2/1/2017	3:39 PM	125.57	125.58	125.53	125.54	68171
2/1/2017	3:40 PM	125.58	125.59	125.56	125.57	59574
2/1/2017	3:41 PM	125.59	125.6	125.57	125.58	65166
2/1/2017	3:42 PM	125.59	125.61	125.59	125.59	110268
2/1/2017	3:43 PM	125.56	125.6	125.56	125.59	117226
2/1/2017	3:44 PM	125.58	125.58	125.56	125.56	52026
2/1/2017	3:45 PM	125.57	125.59	125.56	125.58	65502
2/1/2017	3:46 PM	125.53	125.589	125.53	125.57	122196
2/1/2017	3:47 PM	125.53	125.55	125.52	125.53	69501
2/1/2017	3:48 PM	125.5	125.54	125.5	125.53	108536
2/1/2017	3:49 PM	125.48	125.505	125.48	125.5	63141
2/1/2017	3:50 PM	125.54	125.54	125.48	125.485	41193
2/1/2017	3:51 PM	125.55	125.55	125.5	125.54	50792
2/1/2017	3:52 PM	125.48	125.56	125.475	125.55	81821
2/1/2017	3:53 PM	125.475	125.5	125.46	125.49	97418
2/1/2017	3:54 PM	125.46	125.49	125.45	125.47	76137
2/1/2017	3:55 PM	125.46	125.47	125.44	125.46	57822
2/1/2017	3:56 PM	125.48	125.49	125.46	125.46	92516
2/1/2017	3:57 PM	125.48	125.51	125.48	125.49	145716
2/1/2017	3:58 PM	125.465	125.5	125.46	125.49	119739
2/1/2017	3:59 PM	125.48	125.48	125.45	125.47	202633
2/1/2017	4:00 PM	125.43	125.48	125.4	125.475	821546
2/2/2017	9:31 AM	125.22	125.26	125.13	125.21	94542
2/2/2017	9:32 AM	125.07	125.22	125.07	125.205	272271
2/2/2017	9:33 AM	124.93	125.07	124.89	125.06	220573
2/2/2017	9:34 AM	124.96	124.98	124.92	124.94	190155
2/2/2017	9:35 AM	124.97	125.06	124.96	124.96	435139
2/2/2017	9:36 AM	124.95	124.98	124.86	124.97	148268
2/2/2017	9:37 AM	125.07	125.1	124.89	124.95	110982
2/2/2017	9:38 AM	124.96	125.0808	124.95	125.0808	320462
2/2/2017	9:39 AM	125.01	125.03	124.94	124.95	129596
2/2/2017	9:40 AM	125.11	125.16	125.02	125.02	106938
2/2/2017	9:41 AM	125.1	125.118	125.04	125.11	119834
2/2/2017	9:42 AM	125.142	125.19	125.11	125.11	63259
2/2/2017	9:43 AM	125.1801	125.19	125.12	125.1255	31054
2/2/2017	9:44 AM	125.23	125.26	125.1856	125.19	70199
2/2/2017	9:45 AM	125.25	125.3187	125.21	125.23	80808
2/2/2017	9:46 AM	125.3	125.35	125.23	125.27	107419
2/2/2017	9:47 AM	125.3	125.31	125.25	125.3	76312
2/2/2017	9:48 AM	125.3	125.34	125.3	125.31	62925
2/2/2017	9:49 AM	125.3292	125.34	125.3	125.32	45803
2/2/2017	9:50 AM	125.4	125.41	125.32	125.35	80219
2/2/2017	9:51 AM	125.35	125.41	125.35	125.39	109237
2/2/2017	9:52 AM	125.35	125.38	125.34	125.35	88066
2/2/2017	9:53 AM	125.3298	125.35	125.309	125.349	67060
2/2/2017	9:54 AM	125.36	125.3673	125.3	125.32	74949
2/2/2017	9:55 AM	125.36	125.39	125.35	125.37	27654
2/2/2017	9:56 AM	125.3584	125.37	125.31	125.35	48731
2/2/2017	9:57 AM	125.45	125.459	125.361	125.37	73850
2/2/2017	9:58 AM	125.46	125.49	125.445	125.445	82942
2/2/2017	9:59 AM	125.5	125.52	125.445	125.45	56538
2/2/2017	10:00 AM	125.56	125.58	125.4979	125.5	87786
2/2/2017	10:01 AM	125.52	125.5672	125.49	125.5616	78970
2/2/2017	10:02 AM	125.51	125.5273	125.5	125.52	30530
2/2/2017	10:03 AM	125.44	125.51	125.42	125.51	94822
2/2/2017	10:04 AM	125.41	125.44	125.41	125.44	37734
2/2/2017	10:05 AM	125.4	125.43	125.38	125.4	53263
2/2/2017	10:06 AM	125.385	125.4267	125.38	125.4	39261
2/2/2017	10:07 AM	125.39	125.41	125.36	125.3846	56133
2/2/2017	10:08 AM	125.39	125.39	125.34	125.38	46559
2/2/2017	10:09 AM	125.43	125.44	125.39	125.39	24829
2/2/2017	10:10 AM	125.4575	125.46	125.41	125.43	43565
2/2/2017	10:11 AM	125.4867	125.4867	125.45	125.45	35798
2/2/2017	10:12 AM	125.47	125.5	125.44	125.49	82609
2/2/2017	10:13 AM	125.51	125.52	125.46	125.46	29260
2/2/2017	10:14 AM	125.54	125.55	125.501	125.509	27018
2/2/2017	10:15 AM	125.54	125.55	125.51	125.55	18611
2/2/2017	10:16 AM	125.5	125.56	125.48	125.5443	33653
2/2/2017	10:17 AM	125.55	125.55	125.48	125.5	29556
2/2/2017	10:18 AM	125.55	125.56	125.515	125.55	27035
2/2/2017	10:19 AM	125.47	125.55	125.47	125.55	49552
2/2/2017	10:20 AM	125.45	125.489	125.445	125.475	19427
2/2/2017	10:21 AM	125.42	125.46	125.42	125.45	38395
2/2/2017	10:22 AM	125.38	125.42	125.37	125.42	22120
2/2/2017	10:23 AM	125.39	125.39	125.35	125.38	58564
2/2/2017	10:24 AM	125.415	125.415	125.36	125.39	37728
2/2/2017	10:25 AM	125.4	125.43	125.39	125.41	22739
2/2/2017	10:26 AM	125.4	125.41	125.39	125.41	145823
2/2/2017	10:27 AM	125.44	125.44	125.4	125.405	26701
2/2/2017	10:28 AM	125.44	125.455	125.42	125.43	16148
2/2/2017	10:29 AM	125.38	125.45	125.38	125.44	22388
2/2/2017	10:30 AM	125.38	125.4	125.37	125.375	17198
2/2/2017	10:31 AM	125.445	125.455	125.385	125.39	18606
2/2/2017	10:32 AM	125.45	125.4761	125.435	125.45	22650
2/2/2017	10:33 AM	125.42	125.45	125.38	125.45	49834
2/2/2017	10:34 AM	125.425	125.43	125.39	125.42	17618
2/2/2017	10:35 AM	125.45	125.46	125.42	125.42	61862
2/2/2017	10:36 AM	125.43	125.46	125.43	125.46	18186
2/2/2017	10:37 AM	125.41	125.42	125.4	125.42	38837
2/2/2017	10:38 AM	125.386	125.41	125.37	125.401	17778
2/2/2017	10:39 AM	125.37	125.4	125.37	125.385	15591
2/2/2017	10:40 AM	125.3825	125.385	125.34	125.37	29849
2/2/2017	10:41 AM	125.41	125.41	125.38	125.39	13339
2/2/2017	10:42 AM	125.4	125.41	125.375	125.41	19422
2/2/2017	10:43 AM	125.41	125.42	125.39	125.4068	9762
2/2/2017	10:44 AM	125.435	125.435	125.37	125.41	18453
2/2/2017	10:45 AM	125.43	125.44	125.4129	125.4352	33008
2/2/2017	10:46 AM	125.3876	125.43	125.3723	125.43	18802
2/2/2017	10:47 AM	125.39	125.3999	125.37	125.39	17676
2/2/2017	10:48 AM	125.448	125.448	125.4	125.4	8033
2/2/2017	10:49 AM	125.44	125.4686	125.425	125.45	16608
2/2/2017	10:50 AM	125.46	125.47	125.4339	125.4339	13319
2/2/2017	10:51 AM	125.4755	125.49	125.455	125.455	7346
2/2/2017	10:52 AM	125.44	125.48	125.43	125.48	21448
2/2/2017	10:53 AM	125.445	125.4561	125.435	125.44	7942
2/2/2017	10:54 AM	125.4259	125.45	125.42	125.44	12898
2/2/2017	10:55 AM	125.44	125.45	125.41	125.429	11787
2/2/2017	10:56 AM	125.5	125.5	125.43	125.45	69807
2/2/2017	10:57 AM	125.53	125.531	125.48	125.5	35087
2/2/2017	10:58 AM	125.555	125.56	125.51	125.53	22140
2/2/2017	10:59 AM	125.63	125.639	125.56	125.56	85762
2/2/2017	11:00 AM	125.64	125.66	125.62	125.63	45962
2/2/2017	11:01 AM	125.65	125.7	125.65	125.65	121187
2/2/2017	11:02 AM	125.62	125.659	125.62	125.6539	44659
2/2/2017	11:03 AM	125.64	125.65	125.62	125.62	56225
2/2/2017	11:04 AM	125.662	125.67	125.63	125.64	33979
2/2/2017	11:05 AM	125.62	125.68	125.62	125.67	77129
2/2/2017	11:06 AM	125.61	125.64	125.6	125.63	21874
2/2/2017	11:07 AM	125.62	125.63	125.6	125.61	28975
2/2/2017	11:08 AM	125.62	125.63	125.5919	125.63	15878
2/2/2017	11:09 AM	125.625	125.64	125.62	125.62	14643
2/2/2017	11:10 AM	125.62	125.64	125.619	125.64	12272
2/2/2017	11:11 AM	125.65	125.655	125.615	125.62	17174
2/2/2017	11:12 AM	125.66	125.67	125.6452	125.65	20972
2/2/2017	11:13 AM	125.67	125.67	125.64	125.654	13072
2/2/2017	11:14 AM	125.6	125.68	125.6	125.67	22189
2/2/2017	11:15 AM	125.605	125.605	125.58	125.59	12438
2/2/2017	11:16 AM	125.6	125.6	125.58	125.6	25848
2/2/2017	11:17 AM	125.62	125.62	125.58	125.59	31687
2/2/2017	11:18 AM	125.63	125.64	125.6	125.63	43412
2/2/2017	11:19 AM	125.63	125.63	125.61	125.63	7113
2/2/2017	11:20 AM	125.64	125.64	125.62	125.62	24792
2/2/2017	11:21 AM	125.6662	125.6662	125.61	125.64	38907
2/2/2017	11:22 AM	125.63	125.671	125.63	125.67	29813
2/2/2017	11:23 AM	125.59	125.635	125.581	125.62	42080
2/2/2017	11:24 AM	125.59	125.62	125.58	125.59	10682
2/2/2017	11:25 AM	125.605	125.61	125.575	125.58	14265
2/2/2017	11:26 AM	125.6	125.6107	125.59	125.605	38292
2/2/2017	11:27 AM	125.61	125.64	125.6	125.6	11965
2/2/2017	11:28 AM	125.6	125.62	125.6	125.61	10539
2/2/2017	11:29 AM	125.57	125.59	125.57	125.59	3908
2/2/2017	11:30 AM	125.56	125.56	125.5401	125.56	8261
2/2/2017	11:31 AM	125.55	125.56	125.53	125.55	11133
2/2/2017	11:32 AM	125.53	125.56	125.52	125.55	25100
2/2/2017	11:33 AM	125.53	125.55	125.51	125.54	86192
2/2/2017	11:34 AM	125.51	125.54	125.505	125.53	15858
2/2/2017	11:35 AM	125.52	125.54	125.5	125.51	24878
2/2/2017	11:36 AM	125.54	125.54	125.504	125.51	22421
2/2/2017	11:37 AM	125.54	125.5401	125.535	125.535	8416
2/2/2017	11:38 AM	125.55	125.55	125.53	125.536	12351
2/2/2017	11:39 AM	125.5299	125.5565	125.52	125.55	9064
2/2/2017	11:40 AM	125.521	125.5357	125.505	125.525	24966
2/2/2017	11:41 AM	125.4933	125.52	125.48	125.52	15361
2/2/2017	11:42 AM	125.51	125.515	125.48	125.4999	8607
2/2/2017	11:43 AM	125.505	125.52	125.505	125.505	23575
2/2/2017	11:44 AM	125.535	125.55	125.515	125.52	9448
2/2/2017	11:45 AM	125.49	125.535	125.485	125.535	17275
2/2/2017	11:46 AM	125.48	125.48	125.44	125.48	14073
2/2/2017	11:47 AM	125.48	125.5	125.47	125.49	4892
2/2/2017	11:48 AM	125.48	125.48	125.455	125.48	37097
2/2/2017	11:49 AM	125.42	125.475	125.42	125.475	13828
2/2/2017	11:50 AM	125.33	125.425	125.33	125.42	62470
2/2/2017	11:51 AM	125.27	125.33	125.27	125.32	42819
2/2/2017	11:52 AM	125.29	125.3	125.26	125.26	11317
2/2/2017	11:53 AM	125.249	125.28	125.24	125.28	11397
2/2/2017	11:54 AM	125.26	125.2601	125.22	125.245	23674
2/2/2017	11:55 AM	125.27	125.27	125.25	125.258	6446
2/2/2017	11:56 AM	125.255	125.2601	125.25	125.2601	5055
2/2/2017	11:57 AM	125.19	125.2501	125.18	125.2501	27878
2/2/2017	11:58 AM	125.18	125.2	125.14	125.1901	68580
2/2/2017	11:59 AM	125.17	125.19	125.15	125.1766	30581
2/2/2017	12:00 PM	125.15	125.19	125.13	125.17	42262
2/2/2017	12:01 PM	125.17	125.18	125.14	125.14	44695
2/2/2017	12:02 PM	125.13	125.16	125.13	125.16	29368
2/2/2017	12:03 PM	125.1	125.12	125.1	125.11	44735
2/2/2017	12:04 PM	125.1299	125.139	125.09	125.11	21304
2/2/2017	12:05 PM	125.14	125.14	125.099	125.12	22385
2/2/2017	12:06 PM	125.17	125.178	125.14	125.14	25420
2/2/2017	12:07 PM	125.18	125.19	125.15	125.16	31601
2/2/2017	12:08 PM	125.17	125.18	125.1651	125.18	17089
2/2/2017	12:09 PM	125.19	125.19	125.15	125.175	19285
2/2/2017	12:10 PM	125.155	125.188	125.15	125.188	23584
2/2/2017	12:11 PM	125.1299	125.15	125.11	125.15	16480
2/2/2017	12:12 PM	125.11	125.14	125.1	125.13	22353
2/2/2017	12:13 PM	125.15	125.16	125.1	125.11	17132
2/2/2017	12:14 PM	125.15	125.17	125.14	125.155	7798
2/2/2017	12:15 PM	125.13	125.1599	125.13	125.15	30574
2/2/2017	12:16 PM	125.124	125.145	125.1	125.14	12245
2/2/2017	12:17 PM	125.13	125.15	125.13	125.13	27278
2/2/2017	12:18 PM	125.13	125.139	125.115	125.1367	7125
2/2/2017	12:19 PM	125.135	125.17	125.13	125.14	12861
2/2/2017	12:20 PM	125.14	125.1407	125.13	125.1399	5009
2/2/2017	12:21 PM	125.18	125.18	125.15	125.15	11029
2/2/2017	12:22 PM	125.16	125.195	125.15	125.18	27851
2/2/2017	12:23 PM	125.14	125.165	125.14	125.16	12200
2/2/2017	12:24 PM	125.18	125.18	125.14	125.14	11315
2/2/2017	12:25 PM	125.15	125.188	125.15	125.179	10485
2/2/2017	12:26 PM	125.21	125.214	125.16	125.16	67689
2/2/2017	12:27 PM	125.21	125.2257	125.19	125.2067	54291
2/2/2017	12:28 PM	125.2	125.23	125.2	125.21	8905
2/2/2017	12:29 PM	125.1969	125.2069	125.18	125.1999	6200
2/2/2017	12:30 PM	125.21	125.22	125.19	125.1968	6652
2/2/2017	12:31 PM	125.21	125.215	125.19	125.215	16175
2/2/2017	12:32 PM	125.21	125.21	125.2	125.21	3503
2/2/2017	12:33 PM	125.19	125.22	125.19	125.219	10326
2/2/2017	12:34 PM	125.2	125.2	125.18	125.18	7679
2/2/2017	12:35 PM	125.24	125.24	125.2	125.2	8086
2/2/2017	12:36 PM	125.24	125.245	125.23	125.2361	7083
2/2/2017	12:37 PM	125.2499	125.27	125.24	125.24	22330
2/2/2017	12:38 PM	125.26	125.2794	125.25	125.25	15874
2/2/2017	12:39 PM	125.27	125.28	125.265	125.27	11439
2/2/2017	12:40 PM	125.28	125.29	125.26	125.27	7314
2/2/2017	12:41 PM	125.3039	125.31	125.28	125.28	27266
2/2/2017	12:42 PM	125.32	125.32	125.3	125.31	17401
2/2/2017	12:43 PM	125.29	125.32	125.28	125.32	14183
2/2/2017	12:44 PM	125.29	125.3	125.28	125.29	20239
2/2/2017	12:45 PM	125.29	125.3	125.275	125.3	9996
2/2/2017	12:46 PM	125.335	125.335	125.295	125.295	30670
2/2/2017	12:47 PM	125.37	125.37	125.33	125.33	41294
2/2/2017	12:48 PM	125.39	125.4	125.371	125.38	25544
2/2/2017	12:49 PM	125.35	125.4	125.35	125.39	21171
2/2/2017	12:50 PM	125.37	125.39	125.36	125.36	7555
2/2/2017	12:51 PM	125.38	125.4	125.37	125.3893	10728
2/2/2017	12:52 PM	125.36	125.37	125.35	125.37	1853
2/2/2017	12:53 PM	125.3203	125.36	125.32	125.36	7247
2/2/2017	12:54 PM	125.33	125.33	125.31	125.325	3882
2/2/2017	12:55 PM	125.3	125.33	125.29	125.33	5460
2/2/2017	12:56 PM	125.32	125.32	125.29	125.3	14101
2/2/2017	12:57 PM	125.259	125.3199	125.25	125.3199	21961
2/2/2017	12:58 PM	125.28	125.28	125.245	125.26	67912
2/2/2017	12:59 PM	125.28	125.29	125.27	125.28	10029
2/2/2017	1:00 PM	125.28	125.29	125.27	125.28	14051
2/2/2017	1:01 PM	125.3	125.3	125.28	125.29	16179
2/2/2017	1:02 PM	125.27	125.3	125.27	125.3	7212
2/2/2017	1:03 PM	125.252	125.2757	125.24	125.2757	6522
2/2/2017	1:04 PM	125.26	125.26	125.25	125.2571	1300
2/2/2017	1:05 PM	125.2561	125.26	125.25	125.26	1120
2/2/2017	1:06 PM	125.27	125.27	125.24	125.25	4473
2/2/2017	1:07 PM	125.26	125.28	125.25	125.27	8822
2/2/2017	1:08 PM	125.25	125.27	125.2468	125.26	7646
2/2/2017	1:09 PM	125.255	125.26	125.25	125.25	740
2/2/2017	1:10 PM	125.26	125.26	125.25	125.251	7878
2/2/2017	1:11 PM	125.27	125.28	125.26	125.26	6864
2/2/2017	1:12 PM	125.2439	125.2659	125.2439	125.26	3751
2/2/2017	1:13 PM	125.25	125.25	125.23	125.24	12603
2/2/2017	1:14 PM	125.255	125.2594	125.2499	125.25	5738
2/2/2017	1:15 PM	125.2761	125.28	125.255	125.26	9748
2/2/2017	1:16 PM	125.24	125.27	125.24	125.27	7816
2/2/2017	1:17 PM	125.23	125.26	125.23	125.25	3842
2/2/2017	1:18 PM	125.221	125.24	125.22	125.231	3208
2/2/2017	1:19 PM	125.2301	125.235	125.22	125.225	6675
2/2/2017	1:20 PM	125.22	125.24	125.22	125.24	3672
2/2/2017	1:21 PM	125.22	125.23	125.2	125.22	10890
2/2/2017	1:22 PM	125.208	125.23	125.205	125.23	6453
2/2/2017	1:23 PM	125.2257	125.239	125.21	125.21	7096
2/2/2017	1:24 PM	125.22	125.23	125.22	125.225	2982
2/2/2017	1:25 PM	125.2	125.23	125.1943	125.22	6846
2/2/2017	1:26 PM	125.18	125.1959	125.18	125.195	4839
2/2/2017	1:27 PM	125.18	125.18	125.16	125.18	12470
2/2/2017	1:28 PM	125.17	125.189	125.15	125.189	8539
2/2/2017	1:29 PM	125.15	125.18	125.14	125.17	35991
2/2/2017	1:30 PM	125.17	125.175	125.145	125.15	11252
2/2/2017	1:31 PM	125.1675	125.171	125.15	125.1667	13183
2/2/2017	1:32 PM	125.17	125.17	125.1599	125.1685	4540
2/2/2017	1:33 PM	125.16	125.19	125.155	125.18	69565
2/2/2017	1:34 PM	125.17	125.175	125.16	125.17	8267
2/2/2017	1:35 PM	125.17	125.19	125.17	125.18	17368
2/2/2017	1:36 PM	125.17	125.17	125.16	125.17	8307
2/2/2017	1:37 PM	125.17	125.18	125.17	125.17	1070
2/2/2017	1:38 PM	125.16	125.17	125.16	125.16	3871
2/2/2017	1:39 PM	125.179	125.19	125.165	125.165	10399
2/2/2017	1:40 PM	125.19	125.2	125.175	125.18	114573
2/2/2017	1:41 PM	125.23	125.23	125.19	125.1947	55033
2/2/2017	1:42 PM	125.27	125.27	125.2263	125.23	152440
2/2/2017	1:43 PM	125.3	125.3	125.27	125.27	61127
2/2/2017	1:44 PM	125.34	125.36	125.294	125.294	20092
2/2/2017	1:45 PM	125.36	125.37	125.35	125.35	10500
2/2/2017	1:46 PM	125.39	125.39	125.355	125.37	23672
2/2/2017	1:47 PM	125.369	125.39	125.355	125.39	47513
2/2/2017	1:48 PM	125.34	125.37	125.33	125.36	40190
2/2/2017	1:49 PM	125.346	125.35	125.325	125.3373	29331
2/2/2017	1:50 PM	125.35	125.3567	125.34	125.344	10447
2/2/2017	1:51 PM	125.36	125.37	125.36	125.36	2000
2/2/2017	1:52 PM	125.399	125.4	125.34	125.36	20487
2/2/2017	1:53 PM	125.38	125.399	125.3742	125.399	7411
2/2/2017	1:54 PM	125.38	125.39	125.37	125.375	9120
2/2/2017	1:55 PM	125.3999	125.3999	125.37	125.38	18817
2/2/2017	1:56 PM	125.3899	125.4	125.38	125.39	28877
2/2/2017	1:57 PM	125.35	125.38	125.35	125.38	20208
2/2/2017	1:58 PM	125.34	125.37	125.34	125.36	7504
2/2/2017	1:59 PM	125.35	125.35	125.33	125.34	9689
2/2/2017	2:00 PM	125.33	125.36	125.33	125.35	20596
2/2/2017	2:01 PM	125.29	125.33	125.28	125.32	54410
2/2/2017	2:02 PM	125.3066	125.31	125.28	125.28	38826
2/2/2017	2:03 PM	125.3	125.3	125.28	125.3	12861
2/2/2017	2:04 PM	125.2842	125.29	125.2801	125.29	5967
2/2/2017	2:05 PM	125.285	125.298	125.27	125.2884	18335
2/2/2017	2:06 PM	125.3	125.3087	125.285	125.2899	5040
2/2/2017	2:07 PM	125.33	125.33	125.3	125.306	4222
2/2/2017	2:08 PM	125.3161	125.339	125.3161	125.33	2700
2/2/2017	2:09 PM	125.31	125.32	125.295	125.3164	40412
2/2/2017	2:10 PM	125.3	125.32	125.29	125.31	13033
2/2/2017	2:11 PM	125.3	125.3	125.29	125.3	2208
2/2/2017	2:12 PM	125.26	125.29	125.26	125.29	18559
2/2/2017	2:13 PM	125.29	125.29	125.25	125.26	6445
2/2/2017	2:14 PM	125.285	125.3	125.27	125.29	10623
2/2/2017	2:15 PM	125.2515	125.285	125.25	125.285	55947
2/2/2017	2:16 PM	125.26	125.28	125.26	125.26	19554
2/2/2017	2:17 PM	125.27	125.28	125.27	125.27	4200
2/2/2017	2:18 PM	125.2164	125.26	125.2164	125.26	25908
2/2/2017	2:19 PM	125.25	125.25	125.201	125.216	4215
2/2/2017	2:20 PM	125.22	125.25	125.21	125.245	5801
2/2/2017	2:21 PM	125.2	125.22	125.199	125.22	15537
2/2/2017	2:22 PM	125.1666	125.22	125.164	125.21	11338
2/2/2017	2:23 PM	125.17	125.18	125.15	125.16	20459
2/2/2017	2:24 PM	125.17	125.17	125.15	125.1599	67331
2/2/2017	2:25 PM	125.18	125.19	125.16	125.16	6596
2/2/2017	2:26 PM	125.18	125.19	125.18	125.185	2291
2/2/2017	2:27 PM	125.1861	125.1861	125.16	125.17	10985
2/2/2017	2:28 PM	125.1564	125.19	125.15	125.18	88053
2/2/2017	2:29 PM	125.15	125.157	125.135	125.157	14665
2/2/2017	2:30 PM	125.14	125.16	125.14	125.16	12138
2/2/2017	2:31 PM	125.12	125.14	125.11	125.13	54724
2/2/2017	2:32 PM	125.1011	125.13	125.09	125.12	17443
2/2/2017	2:33 PM	125.1	125.11	125.09	125.105	21295
2/2/2017	2:34 PM	125.086	125.1	125.0729	125.09	12045
2/2/2017	2:35 PM	125.09	125.09	125.07	125.081	18666
2/2/2017	2:36 PM	125.09	125.09	125.08	125.09	5234
2/2/2017	2:37 PM	125.08	125.08	125.06	125.08	17311
2/2/2017	2:38 PM	125.1259	125.13	125.08	125.08	56105
2/2/2017	2:39 PM	125.1925	125.2	125.13	125.13	40334
2/2/2017	2:40 PM	125.2	125.2	125.17	125.19	27629
2/2/2017	2:41 PM	125.19	125.2	125.17	125.2	65117
2/2/2017	2:42 PM	125.1999	125.1999	125.18	125.1961	15312
2/2/2017	2:43 PM	125.17	125.1963	125.16	125.191	15567
2/2/2017	2:44 PM	125.19	125.19	125.15	125.168	17744
2/2/2017	2:45 PM	125.22	125.22	125.19	125.1998	17638
2/2/2017	2:46 PM	125.22	125.24	125.21	125.23	17122
2/2/2017	2:47 PM	125.2139	125.23	125.21	125.22	5426
2/2/2017	2:48 PM	125.199	125.21	125.18	125.21	7753
2/2/2017	2:49 PM	125.16	125.1954	125.16	125.1954	16555
2/2/2017	2:50 PM	125.09	125.16	125.085	125.16	14706
2/2/2017	2:51 PM	125.09	125.11	125.08	125.1	23804
2/2/2017	2:52 PM	125.13	125.13	125.08	125.09	32861
2/2/2017	2:53 PM	125.13	125.132	125.1199	125.13	6329
2/2/2017	2:54 PM	125.12	125.139	125.11	125.12	28860
2/2/2017	2:55 PM	125.14	125.14	125.12	125.12	5420
2/2/2017	2:56 PM	125.17	125.17	125.13	125.14	19413
2/2/2017	2:57 PM	125.17	125.17	125.15	125.169	14986
2/2/2017	2:58 PM	125.15	125.16	125.13	125.16	10400
2/2/2017	2:59 PM	125.16	125.16	125.15	125.15	3377
2/2/2017	3:00 PM	125.19	125.2	125.17	125.17	2687
2/2/2017	3:01 PM	125.191	125.21	125.18	125.19	8957
2/2/2017	3:02 PM	125.2065	125.215	125.19	125.1964	12564
2/2/2017	3:03 PM	125.18	125.215	125.1767	125.2	15317
2/2/2017	3:04 PM	125.18	125.18	125.17	125.18	5417
2/2/2017	3:05 PM	125.19	125.19	125.1765	125.1765	4494
2/2/2017	3:06 PM	125.2	125.21	125.181	125.181	13197
2/2/2017	3:07 PM	125.24	125.24	125.1939	125.1939	9671
2/2/2017	3:08 PM	125.25	125.26	125.249	125.249	8862
2/2/2017	3:09 PM	125.21	125.25	125.21	125.25	8686
2/2/2017	3:10 PM	125.22	125.23	125.2	125.2064	9260
2/2/2017	3:11 PM	125.23	125.23	125.22	125.23	5948
2/2/2017	3:12 PM	125.26	125.26	125.2201	125.229	13448
2/2/2017	3:13 PM	125.22	125.26	125.22	125.2593	10463
2/2/2017	3:14 PM	125.25	125.25	125.224	125.23	25165
2/2/2017	3:15 PM	125.226	125.25	125.225	125.25	8491
2/2/2017	3:16 PM	125.2351	125.2351	125.22	125.22	3331
2/2/2017	3:17 PM	125.2	125.24	125.1964	125.234	53054
2/2/2017	3:18 PM	125.19	125.21	125.18	125.19	53463
2/2/2017	3:19 PM	125.25	125.25	125.185	125.19	17558
2/2/2017	3:20 PM	125.265	125.27	125.25	125.25	37840
2/2/2017	3:21 PM	125.27	125.29	125.255	125.27	23277
2/2/2017	3:22 PM	125.3	125.31	125.27	125.27	50067
2/2/2017	3:23 PM	125.3059	125.31	125.28	125.3	13692
2/2/2017	3:24 PM	125.32	125.33	125.31	125.31	48159
2/2/2017	3:25 PM	125.28	125.32	125.28	125.32	10845
2/2/2017	3:26 PM	125.27	125.29	125.27	125.29	57024
2/2/2017	3:27 PM	125.29	125.3	125.27	125.275	9648
2/2/2017	3:28 PM	125.295	125.3	125.285	125.29	9949
2/2/2017	3:29 PM	125.31	125.31	125.29	125.3	9463
2/2/2017	3:30 PM	125.33	125.34	125.29	125.31	27142
2/2/2017	3:31 PM	125.35	125.35	125.33	125.33	26176
2/2/2017	3:32 PM	125.35	125.35	125.335	125.35	23628
2/2/2017	3:33 PM	125.32	125.35	125.31	125.35	52039
2/2/2017	3:34 PM	125.33	125.33	125.31	125.32	9261
2/2/2017	3:35 PM	125.35	125.35	125.329	125.33	22026
2/2/2017	3:36 PM	125.34	125.35	125.325	125.3457	16635
2/2/2017	3:37 PM	125.326	125.355	125.32	125.35	19347
2/2/2017	3:38 PM	125.33	125.33	125.31	125.325	9264
2/2/2017	3:39 PM	125.285	125.33	125.285	125.329	25643
2/2/2017	3:40 PM	125.25	125.28	125.23	125.28	49637
2/2/2017	3:41 PM	125.275	125.275	125.25	125.25	10558
2/2/2017	3:42 PM	125.31	125.31	125.279	125.279	13225
2/2/2017	3:43 PM	125.32	125.33	125.295	125.31	19668
2/2/2017	3:44 PM	125.34	125.34	125.32	125.32	6235
2/2/2017	3:45 PM	125.33	125.34	125.3	125.34	37480
2/2/2017	3:46 PM	125.33	125.35	125.325	125.33	35558
2/2/2017	3:47 PM	125.33	125.35	125.33	125.335	44803
2/2/2017	3:48 PM	125.34	125.34	125.31	125.325	10419
2/2/2017	3:49 PM	125.3399	125.34	125.315	125.33	79003
2/2/2017	3:50 PM	125.36	125.38	125.33	125.34	55059
2/2/2017	3:51 PM	125.385	125.4	125.369	125.38	88516
2/2/2017	3:52 PM	125.375	125.39	125.355	125.38	42866
2/2/2017	3:53 PM	125.3425	125.38	125.34	125.38	24829
2/2/2017	3:54 PM	125.3201	125.35	125.3201	125.344	67304
2/2/2017	3:55 PM	125.33	125.345	125.32	125.33	34872
2/2/2017	3:56 PM	125.31	125.345	125.31	125.33	45921
2/2/2017	3:57 PM	125.325	125.3288	125.3	125.32	55612
2/2/2017	3:58 PM	125.295	125.34	125.295	125.325	42617
2/2/2017	3:59 PM	125.32	125.32	125.28	125.29	164656
2/2/2017	4:00 PM	125.32	125.33	125.27	125.32	461360
2/3/2017	9:31 AM	125.43	125.49	125.425	125.49	223608
2/3/2017	9:32 AM	125.45	125.5	125.42	125.43	150506
2/3/2017	9:33 AM	125.49	125.54	125.44	125.45	120392
2/3/2017	9:34 AM	125.48	125.52	125.4	125.49	51668
2/3/2017	9:35 AM	125.5	125.5	125.4	125.45	51202
2/3/2017	9:36 AM	125.53	125.56	125.42	125.5	102239
2/3/2017	9:37 AM	125.62	125.62	125.54	125.54	48999
2/3/2017	9:38 AM	125.58	125.63	125.56	125.63	71423
2/3/2017	9:39 AM	125.57	125.63	125.54	125.59	86678
2/3/2017	9:40 AM	125.6052	125.63	125.57	125.59	44357
2/3/2017	9:41 AM	125.6	125.65	125.59	125.62	67781
2/3/2017	9:42 AM	125.51	125.63	125.5	125.6	71599
2/3/2017	9:43 AM	125.52	125.56	125.5	125.51	63457
2/3/2017	9:44 AM	125.44	125.5257	125.44	125.52	66178
2/3/2017	9:45 AM	125.44	125.44	125.4	125.44	29765
2/3/2017	9:46 AM	125.47	125.5	125.45	125.45	51271
2/3/2017	9:47 AM	125.51	125.52	125.45	125.46	28800
2/3/2017	9:48 AM	125.5483	125.56	125.505	125.51	57484
2/3/2017	9:49 AM	125.52	125.5793	125.52	125.55	39051
2/3/2017	9:50 AM	125.52	125.55	125.51	125.52	61884
2/3/2017	9:51 AM	125.57	125.58	125.53	125.53	16852
2/3/2017	9:52 AM	125.5	125.56	125.48	125.55	77017
2/3/2017	9:53 AM	125.5	125.54	125.5	125.52	19237
2/3/2017	9:54 AM	125.53	125.53	125.47	125.4964	6704
2/3/2017	9:55 AM	125.53	125.54	125.48	125.54	33554
2/3/2017	9:56 AM	125.53	125.54	125.51	125.54	20652
2/3/2017	9:57 AM	125.49	125.54	125.49	125.53	24030
2/3/2017	9:58 AM	125.505	125.53	125.48	125.4865	60185
2/3/2017	9:59 AM	125.5	125.5265	125.5	125.505	10100
2/3/2017	10:00 AM	125.53	125.54	125.5	125.51	45163
2/3/2017	10:01 AM	125.5	125.55	125.5	125.54	32661
2/3/2017	10:02 AM	125.58	125.59	125.5	125.5	66615
2/3/2017	10:03 AM	125.57	125.6	125.56	125.58	55540
2/3/2017	10:04 AM	125.61	125.62	125.559	125.56	78362
2/3/2017	10:05 AM	125.55	125.6	125.55	125.6	23571
2/3/2017	10:06 AM	125.53	125.58	125.52	125.56	135654
2/3/2017	10:07 AM	125.55	125.58	125.52	125.53	50058
2/3/2017	10:08 AM	125.53	125.59	125.53	125.5433	43142
2/3/2017	10:09 AM	125.46	125.53	125.44	125.52	42714
2/3/2017	10:10 AM	125.52	125.52	125.455	125.455	43371
2/3/2017	10:11 AM	125.49	125.53	125.49	125.53	15128
2/3/2017	10:12 AM	125.51	125.52	125.48	125.49	19631
2/3/2017	10:13 AM	125.52	125.52	125.485	125.51	18322
2/3/2017	10:14 AM	125.539	125.56	125.51	125.51	15358
2/3/2017	10:15 AM	125.55	125.58	125.54	125.54	45910
2/3/2017	10:16 AM	125.55	125.58	125.55	125.56	22948
2/3/2017	10:17 AM	125.58	125.6	125.54	125.55	67412
2/3/2017	10:18 AM	125.48	125.59	125.48	125.58	37154
2/3/2017	10:19 AM	125.5	125.52	125.46	125.479	32371
2/3/2017	10:20 AM	125.58	125.59	125.505	125.51	20556
2/3/2017	10:21 AM	125.53	125.58	125.53	125.58	54695
2/3/2017	10:22 AM	125.5875	125.59	125.5221	125.5221	74539
2/3/2017	10:23 AM	125.57	125.6	125.5539	125.59	33105
2/3/2017	10:24 AM	125.53	125.57	125.51	125.57	33017
2/3/2017	10:25 AM	125.57	125.57	125.53	125.53	37535
2/3/2017	10:26 AM	125.79	125.8	125.5765	125.5765	297215
2/3/2017	10:27 AM	125.71	125.81	125.69	125.8	106587
2/3/2017	10:28 AM	125.69	125.72	125.66	125.7	74809
2/3/2017	10:29 AM	125.66	125.7	125.65	125.69	28277
2/3/2017	10:30 AM	125.67	125.68	125.62	125.6673	85070
2/3/2017	10:31 AM	125.6797	125.71	125.67	125.67	67351
2/3/2017	10:32 AM	125.67	125.69	125.64	125.68	29069
2/3/2017	10:33 AM	125.65	125.68	125.62	125.66	72562
2/3/2017	10:34 AM	125.64	125.66	125.62	125.64	45289
2/3/2017	10:35 AM	125.56	125.65	125.56	125.65	28782
2/3/2017	10:36 AM	125.59	125.62	125.54	125.56	62036
2/3/2017	10:37 AM	125.57	125.61	125.5427	125.6	6220
2/3/2017	10:38 AM	125.59	125.59	125.55	125.57	15263
2/3/2017	10:39 AM	125.59	125.61	125.59	125.599	13897
2/3/2017	10:40 AM	125.55	125.61	125.5362	125.6	18896
2/3/2017	10:41 AM	125.601	125.601	125.555	125.555	20982
2/3/2017	10:42 AM	125.57	125.6066	125.56	125.6066	19264
2/3/2017	10:43 AM	125.57	125.58	125.56	125.5761	19368
2/3/2017	10:44 AM	125.54	125.57	125.5361	125.5659	9039
2/3/2017	10:45 AM	125.6	125.61	125.55	125.55	33154
2/3/2017	10:46 AM	125.59	125.6	125.56	125.59	34317
2/3/2017	10:47 AM	125.6	125.62	125.58	125.58	17002
2/3/2017	10:48 AM	125.59	125.6	125.58	125.59	8012
2/3/2017	10:49 AM	125.64	125.64	125.57	125.58	50997
2/3/2017	10:50 AM	125.68	125.685	125.62	125.638	27148
2/3/2017	10:51 AM	125.64	125.69	125.64	125.69	47002
2/3/2017	10:52 AM	125.62	125.6327	125.6	125.63	75947
2/3/2017	10:53 AM	125.63	125.63	125.6	125.6241	70743
2/3/2017	10:54 AM	125.6	125.63	125.59	125.63	111000
2/3/2017	10:55 AM	125.59	125.61	125.59	125.6	8345
2/3/2017	10:56 AM	125.57	125.59	125.57	125.5848	15538
2/3/2017	10:57 AM	125.5864	125.5864	125.56	125.58	35390
2/3/2017	10:58 AM	125.61	125.615	125.58	125.58	3189
2/3/2017	10:59 AM	125.61	125.63	125.6	125.6	24672
2/3/2017	11:00 AM	125.59	125.6	125.5701	125.6	29357
2/3/2017	11:01 AM	125.6239	125.63	125.59	125.59	142336
2/3/2017	11:02 AM	125.64	125.65	125.62	125.63	34677
2/3/2017	11:03 AM	125.65	125.67	125.63	125.64	37410
2/3/2017	11:04 AM	125.6644	125.675	125.64	125.66	148963
2/3/2017	11:05 AM	125.67	125.675	125.65	125.66	6045
2/3/2017	11:06 AM	125.6719	125.7	125.66	125.67	55343
2/3/2017	11:07 AM	125.71	125.715	125.67	125.67	54499
2/3/2017	11:08 AM	125.72	125.73	125.7	125.71	16985
2/3/2017	11:09 AM	125.6712	125.72	125.6712	125.72	13312
2/3/2017	11:10 AM	125.6915	125.7	125.669	125.68	30080
2/3/2017	11:11 AM	125.67	125.7	125.65	125.7	9683
2/3/2017	11:12 AM	125.6856	125.6856	125.64	125.66	25203
2/3/2017	11:13 AM	125.7044	125.715	125.6825	125.6825	23981
2/3/2017	11:14 AM	125.6447	125.7	125.6443	125.7	14994
2/3/2017	11:15 AM	125.63	125.646	125.63	125.6452	4346
2/3/2017	11:16 AM	125.64	125.64	125.63	125.64	13569
2/3/2017	11:17 AM	125.63	125.63	125.61	125.63	31236
2/3/2017	11:18 AM	125.631	125.64	125.629	125.63	13853
2/3/2017	11:19 AM	125.61	125.63	125.61	125.63	12394
2/3/2017	11:20 AM	125.59	125.61	125.57	125.61	76533
2/3/2017	11:21 AM	125.615	125.615	125.59	125.59	4550
2/3/2017	11:22 AM	125.6	125.6398	125.6	125.61	29545
2/3/2017	11:23 AM	125.55	125.6	125.55	125.594	15395
2/3/2017	11:24 AM	125.5	125.56	125.5	125.55	29996
2/3/2017	11:25 AM	125.4533	125.51	125.42	125.509	78930
2/3/2017	11:26 AM	125.46	125.47	125.43	125.4507	63654
2/3/2017	11:27 AM	125.48	125.49	125.46	125.46	24872
2/3/2017	11:28 AM	125.5	125.5	125.48	125.49	12252
2/3/2017	11:29 AM	125.5116	125.5199	125.5	125.5	14533
2/3/2017	11:30 AM	125.49	125.5175	125.49	125.5175	62248
2/3/2017	11:31 AM	125.5	125.5	125.46	125.48	33269
2/3/2017	11:32 AM	125.52	125.5265	125.5	125.51	24987
2/3/2017	11:33 AM	125.52	125.53	125.51	125.52	18556
2/3/2017	11:34 AM	125.495	125.53	125.47	125.53	17249
2/3/2017	11:35 AM	125.46	125.49	125.46	125.49	23336
2/3/2017	11:36 AM	125.46	125.47	125.45	125.47	13904
2/3/2017	11:37 AM	125.4061	125.47	125.4061	125.46	13301
2/3/2017	11:38 AM	125.4055	125.42	125.405	125.405	16160
2/3/2017	11:39 AM	125.415	125.42	125.38	125.41	45252
2/3/2017	11:40 AM	125.44	125.44	125.401	125.415	16867
2/3/2017	11:41 AM	125.44	125.44	125.42	125.44	11633
2/3/2017	11:42 AM	125.43	125.43	125.421	125.43	4717
2/3/2017	11:43 AM	125.41	125.421	125.38	125.421	31082
2/3/2017	11:44 AM	125.351	125.4	125.33	125.4	44222
2/3/2017	11:45 AM	125.3793	125.38	125.36	125.36	3591
2/3/2017	11:46 AM	125.39	125.39	125.37	125.375	10739
2/3/2017	11:47 AM	125.36	125.385	125.36	125.38	19414
2/3/2017	11:48 AM	125.36	125.365	125.35	125.35	8160
2/3/2017	11:49 AM	125.4	125.4	125.36	125.36	6008
2/3/2017	11:50 AM	125.42	125.42	125.38	125.3955	19913
2/3/2017	11:51 AM	125.43	125.44	125.42	125.42	20856
2/3/2017	11:52 AM	125.44	125.45	125.42	125.42	37850
2/3/2017	11:53 AM	125.42	125.45	125.41	125.4453	16469
2/3/2017	11:54 AM	125.43	125.43	125.41	125.415	50152
2/3/2017	11:55 AM	125.42	125.445	125.42	125.425	42505
2/3/2017	11:56 AM	125.42	125.43	125.41	125.43	37840
2/3/2017	11:57 AM	125.44	125.44	125.41	125.41	10658
2/3/2017	11:58 AM	125.41	125.44	125.41	125.4355	17214
2/3/2017	11:59 AM	125.41	125.42	125.39	125.41	9275
2/3/2017	12:00 PM	125.46	125.46	125.42	125.42	9678
2/3/2017	12:01 PM	125.45	125.465	125.44	125.46	12377
2/3/2017	12:02 PM	125.51	125.51	125.45	125.45	81749
2/3/2017	12:03 PM	125.5193	125.52	125.5	125.5	20700
2/3/2017	12:04 PM	125.49	125.52	125.49	125.52	16125
2/3/2017	12:05 PM	125.5	125.51	125.49	125.49	8346
2/3/2017	12:06 PM	125.51	125.51	125.49	125.49	9138
2/3/2017	12:07 PM	125.51	125.52	125.505	125.5064	7605
2/3/2017	12:08 PM	125.51	125.51	125.5	125.5	7192
2/3/2017	12:09 PM	125.505	125.51	125.5	125.5	3364
2/3/2017	12:10 PM	125.52	125.52	125.5001	125.5041	18486
2/3/2017	12:11 PM	125.5065	125.53	125.5065	125.53	11681
2/3/2017	12:12 PM	125.49	125.51	125.49	125.51	11800
2/3/2017	12:13 PM	125.5193	125.5193	125.5	125.5	11294
2/3/2017	12:14 PM	125.52	125.525	125.5133	125.5133	10231
2/3/2017	12:15 PM	125.5	125.52	125.4901	125.52	34501
2/3/2017	12:16 PM	125.512	125.515	125.5	125.509	5860
2/3/2017	12:17 PM	125.5199	125.52	125.51	125.51	1920
2/3/2017	12:18 PM	125.5161	125.54	125.51	125.52	5437
2/3/2017	12:19 PM	125.51	125.52	125.51	125.5165	5353
2/3/2017	12:20 PM	125.54	125.54	125.51	125.515	22445
2/3/2017	12:21 PM	125.535	125.5464	125.53	125.54	11196
2/3/2017	12:22 PM	125.5484	125.5484	125.53	125.53	42321
2/3/2017	12:23 PM	125.56	125.56	125.53	125.545	24509
2/3/2017	12:24 PM	125.56	125.5601	125.55	125.56	16695
2/3/2017	12:25 PM	125.5631	125.58	125.56	125.56	7711
2/3/2017	12:26 PM	125.5793	125.58	125.57	125.57	27323
2/3/2017	12:27 PM	125.57	125.58	125.56	125.5755	16841
2/3/2017	12:28 PM	125.5625	125.57	125.56	125.5615	18274
2/3/2017	12:29 PM	125.52	125.563	125.52	125.563	50154
2/3/2017	12:30 PM	125.5373	125.54	125.52	125.53	55928
2/3/2017	12:31 PM	125.555	125.56	125.53	125.535	121141
2/3/2017	12:32 PM	125.55	125.56	125.55	125.55	7841
2/3/2017	12:33 PM	125.555	125.56	125.55	125.56	4095
2/3/2017	12:34 PM	125.55	125.55	125.53	125.55	8892
2/3/2017	12:35 PM	125.56	125.56	125.554	125.56	2845
2/3/2017	12:36 PM	125.55	125.57	125.55	125.5562	13172
2/3/2017	12:37 PM	125.57	125.57	125.55	125.55	4821
2/3/2017	12:38 PM	125.54	125.5667	125.53	125.5667	18352
2/3/2017	12:39 PM	125.57	125.575	125.55	125.55	7350
2/3/2017	12:40 PM	125.57	125.5773	125.564	125.57	7000
2/3/2017	12:41 PM	125.55	125.56	125.55	125.56	32892
2/3/2017	12:42 PM	125.56	125.5665	125.5438	125.55	6887
2/3/2017	12:43 PM	125.57	125.58	125.56	125.56	16755
2/3/2017	12:44 PM	125.57	125.57	125.555	125.57	5300
2/3/2017	12:45 PM	125.57	125.59	125.562	125.569	19854
2/3/2017	12:46 PM	125.55	125.57	125.55	125.565	9166
2/3/2017	12:47 PM	125.54	125.5585	125.52	125.555	13503
2/3/2017	12:48 PM	125.56	125.56	125.54	125.54	44722
2/3/2017	12:49 PM	125.579	125.58	125.554	125.554	5268
2/3/2017	12:50 PM	125.575	125.58	125.57	125.58	3895
2/3/2017	12:51 PM	125.59	125.59	125.57	125.58	16062
2/3/2017	12:52 PM	125.57	125.58	125.57	125.58	12008
2/3/2017	12:53 PM	125.58	125.58	125.57	125.57	6021
2/3/2017	12:54 PM	125.56	125.59	125.56	125.58	31547
2/3/2017	12:55 PM	125.56	125.57	125.56	125.56	6884
2/3/2017	12:56 PM	125.55	125.56	125.53	125.56	69401
2/3/2017	12:57 PM	125.54	125.55	125.53	125.55	24894
2/3/2017	12:58 PM	125.54	125.55	125.53	125.54	20889
2/3/2017	12:59 PM	125.55	125.55	125.54	125.55	8159
2/3/2017	1:00 PM	125.539	125.55	125.53	125.55	11588
2/3/2017	1:01 PM	125.54	125.55	125.53	125.54	58815
2/3/2017	1:02 PM	125.54	125.55	125.53	125.54	8464
2/3/2017	1:03 PM	125.525	125.545	125.52	125.54	45355
2/3/2017	1:04 PM	125.53	125.53	125.52	125.5225	10722
2/3/2017	1:05 PM	125.529	125.54	125.529	125.529	13984
2/3/2017	1:06 PM	125.51	125.525	125.5	125.525	32263
2/3/2017	1:07 PM	125.501	125.5165	125.5	125.5	48775
2/3/2017	1:08 PM	125.4854	125.51	125.48	125.505	10246
2/3/2017	1:09 PM	125.4862	125.4983	125.485	125.49	4042
2/3/2017	1:10 PM	125.49	125.5	125.4801	125.4801	12773
2/3/2017	1:11 PM	125.47	125.49	125.47	125.49	14279
2/3/2017	1:12 PM	125.48	125.49	125.47	125.47	6740
2/3/2017	1:13 PM	125.51	125.51	125.481	125.481	11940
2/3/2017	1:14 PM	125.53	125.535	125.5186	125.535	6265
2/3/2017	1:15 PM	125.53	125.545	125.52	125.535	10526
2/3/2017	1:16 PM	125.53	125.53	125.52	125.52	4192
2/3/2017	1:17 PM	125.55	125.56	125.54	125.54	7507
2/3/2017	1:18 PM	125.54	125.55	125.54	125.54	7439
2/3/2017	1:19 PM	125.555	125.555	125.54	125.54	2782
2/3/2017	1:20 PM	125.5554	125.559	125.55	125.555	2852
2/3/2017	1:21 PM	125.56	125.56	125.545	125.56	3811
2/3/2017	1:22 PM	125.56	125.57	125.56	125.5605	1810
2/3/2017	1:23 PM	125.561	125.561	125.5501	125.56	5418
2/3/2017	1:24 PM	125.57	125.5799	125.565	125.57	4176
2/3/2017	1:25 PM	125.565	125.57	125.565	125.57	566
2/3/2017	1:26 PM	125.58	125.58	125.5654	125.5654	7555
2/3/2017	1:27 PM	125.564	125.58	125.56	125.58	6212