Date	Time	Open	High	Low	Close	Volume
2/8/2016	9:31 AM	22.82	22.82	22.795	22.8	14502
2/8/2016	9:32 AM	22.83	22.83	22.83	22.83	200
2/8/2016	9:33 AM	22.829	22.829	22.829	22.829	218
2/8/2016	9:34 AM	22.85	22.85	22.839	22.84	850
2/8/2016	9:35 AM	22.86	22.86	22.86	22.86	100
2/8/2016	9:36 AM	22.89	22.89	22.87	22.87	10450
2/8/2016	9:37 AM	22.9	22.9	22.9	22.9	3299
2/8/2016	9:38 AM	22.92	22.92	22.9	22.9	31082
2/8/2016	9:39 AM	22.91	22.915	22.91	22.91	935
2/8/2016	9:40 AM	22.92	22.92	22.9	22.9	3013
2/8/2016	9:41 AM	22.89	22.9	22.89	22.9	3400
2/8/2016	9:42 AM	22.87	22.88	22.86	22.88	5000
2/8/2016	9:43 AM	22.85	22.89	22.85	22.89	4600
2/8/2016	9:44 AM	22.84	22.85	22.84	22.85	4650
2/8/2016	9:45 AM	22.83	22.83	22.83	22.83	1300
2/8/2016	9:46 AM	22.82	22.84	22.82	22.83	8600
2/8/2016	9:47 AM	22.82	22.82	22.82	22.82	200
2/8/2016	9:48 AM	22.88	22.88	22.88	22.88	500
2/8/2016	9:49 AM	22.89	22.89	22.89	22.89	100
2/8/2016	9:50 AM	22.89	22.899	22.89	22.899	436
2/8/2016	9:51 AM	22.92	22.92	22.89	22.89	13571
2/8/2016	9:52 AM	22.94	22.94	22.93	22.93	2900
2/8/2016	9:53 AM	22.93	22.93	22.93	22.93	908
2/8/2016	9:54 AM	22.96	22.96	22.94	22.94	38450
2/8/2016	9:55 AM	22.95	22.96	22.95	22.96	20291
2/8/2016	9:56 AM	22.92	22.96	22.92	22.96	26800
2/8/2016	9:57 AM	22.92	22.92	22.92	22.92	9745
2/8/2016	9:58 AM	22.92	22.94	22.92	22.94	420
2/8/2016	9:59 AM	22.92	22.92	22.92	22.92	200
2/8/2016	10:00 AM	22.94	22.94	22.92	22.92	4800
2/8/2016	10:01 AM	22.94	22.95	22.94	22.95	4800
2/8/2016	10:03 AM	22.92	22.92	22.913	22.915	3400
2/8/2016	10:04 AM	22.89	22.91	22.89	22.91	1700
2/8/2016	10:07 AM	22.89	22.9	22.89	22.9	1150
2/8/2016	10:08 AM	22.93	22.93	22.91	22.91	1700
2/8/2016	10:09 AM	22.96	22.96	22.94	22.94	35522
2/8/2016	10:10 AM	22.97	22.97	22.96	22.96	2500
2/8/2016	10:11 AM	22.98	22.98	22.98	22.98	2450
2/8/2016	10:12 AM	22.97	22.97	22.97	22.97	1600
2/8/2016	10:13 AM	22.96	22.97	22.96	22.97	200
2/8/2016	10:14 AM	22.98	22.98	22.96	22.97	2300
2/8/2016	10:15 AM	22.96	22.97	22.96	22.97	2000
2/8/2016	10:16 AM	22.94	22.95	22.94	22.95	800
2/8/2016	10:17 AM	22.96	22.96	22.95	22.95	1716
2/8/2016	10:18 AM	22.997	22.997	22.97	22.97	3490
2/8/2016	10:19 AM	22.99	23	22.99	23	14020
2/8/2016	10:20 AM	22.99	23	22.99	23	1207
2/8/2016	10:21 AM	23	23.01	23	23.01	2200
2/8/2016	10:22 AM	23	23	22.99	23	7400
2/8/2016	10:23 AM	23	23.01	23	23.01	400
2/8/2016	10:24 AM	22.98	22.99	22.98	22.99	5100
2/8/2016	10:25 AM	22.99	22.99	22.99	22.99	400
2/8/2016	10:26 AM	22.96	22.97	22.96	22.97	1300
2/8/2016	10:28 AM	23	23	23	23	29200
2/8/2016	10:29 AM	23	23.01	22.999	23	5200
2/8/2016	10:30 AM	22.99	22.99	22.99	22.99	100
2/8/2016	10:31 AM	22.97	23	22.97	23	1350
2/8/2016	10:32 AM	22.96	22.96	22.96	22.96	200
2/8/2016	10:33 AM	22.94	22.96	22.94	22.96	800
2/8/2016	10:34 AM	22.91	22.93	22.91	22.93	2600
2/8/2016	10:35 AM	22.9	22.91	22.9	22.91	16400
2/8/2016	10:36 AM	22.92	22.92	22.92	22.92	100
2/8/2016	10:37 AM	22.91	22.93	22.91	22.93	34574
2/8/2016	10:38 AM	22.92	22.92	22.92	22.92	2214
2/8/2016	10:39 AM	22.94	22.94	22.93	22.93	900
2/8/2016	10:40 AM	22.91	22.95	22.91	22.95	700
2/8/2016	10:41 AM	22.95	22.95	22.95	22.95	200
2/8/2016	10:42 AM	22.96	22.96	22.96	22.96	2100
2/8/2016	10:43 AM	22.97	22.97	22.97	22.97	1200
2/8/2016	10:44 AM	22.96	22.96	22.94	22.96	2000
2/8/2016	10:45 AM	22.93	22.93	22.93	22.93	100
2/8/2016	10:46 AM	22.92	22.92	22.91	22.91	2700
2/8/2016	10:47 AM	22.96	22.96	22.95	22.95	6694
2/8/2016	10:48 AM	22.93	22.96	22.93	22.96	1950
2/8/2016	10:49 AM	22.92	22.92	22.92	22.92	1900
2/8/2016	10:50 AM	22.93	22.93	22.93	22.93	1000
2/8/2016	10:51 AM	22.95	22.95	22.95	22.95	2200
2/8/2016	10:52 AM	22.93	22.94	22.93	22.94	5273
2/8/2016	10:53 AM	22.95	22.95	22.93	22.93	11333
2/8/2016	10:54 AM	22.95	22.96	22.95	22.96	10000
2/8/2016	10:55 AM	22.93	22.95	22.93	22.95	9200
2/8/2016	10:56 AM	22.95	22.95	22.95	22.95	100
2/8/2016	10:57 AM	22.97	22.97	22.97	22.97	300
2/8/2016	10:58 AM	22.97	22.98	22.97	22.98	300
2/8/2016	10:59 AM	22.98	22.98	22.97	22.97	4000
2/8/2016	11:00 AM	22.98	22.99	22.98	22.99	5200
2/8/2016	11:01 AM	22.97	22.98	22.96	22.97	8600
2/8/2016	11:02 AM	23	23	22.97	22.97	7800
2/8/2016	11:03 AM	23.02	23.02	23	23	4600
2/8/2016	11:04 AM	23.01	23.01	23.01	23.01	100
2/8/2016	11:05 AM	23.01	23.01	23.01	23.01	200
2/8/2016	11:06 AM	23	23.01	23	23.01	6820
2/8/2016	11:07 AM	23.005	23.01	23.005	23.01	700
2/8/2016	11:08 AM	23.045	23.045	23.03	23.03	6509
2/8/2016	11:09 AM	23.035	23.04	23.035	23.04	800
2/8/2016	11:10 AM	23.05	23.05	23.04	23.04	5585
2/8/2016	11:11 AM	23.04	23.04	23.04	23.04	300
2/8/2016	11:12 AM	23.065	23.065	23.04	23.04	9400
2/8/2016	11:13 AM	23.07	23.07	23.06	23.06	300
2/8/2016	11:14 AM	23.08	23.08	23.08	23.08	5600
2/8/2016	11:15 AM	23.075	23.09	23.07	23.09	2509
2/8/2016	11:16 AM	23.079	23.08	23.079	23.08	1000
2/8/2016	11:17 AM	23.05	23.05	23.05	23.05	1500
2/8/2016	11:18 AM	23.05	23.05	23.05	23.05	5000
2/8/2016	11:19 AM	23.05	23.05	23.05	23.05	1600
2/8/2016	11:20 AM	23.03	23.04	23.03	23.04	8400
2/8/2016	11:21 AM	23.025	23.03	23.025	23.03	300
2/8/2016	11:22 AM	23.02	23.02	23.02	23.02	5200
2/8/2016	11:23 AM	23.02	23.02	23.01	23.015	5448
2/8/2016	11:24 AM	23.02	23.02	23.02	23.02	3730
2/8/2016	11:25 AM	23.02	23.02	23.02	23.02	100
2/8/2016	11:26 AM	23.02	23.02	23.02	23.02	5159
2/8/2016	11:27 AM	23.03	23.035	23.03	23.03	6700
2/8/2016	11:28 AM	23.015	23.02	23.015	23.02	4600
2/8/2016	11:29 AM	23.01	23.02	23.01	23.02	700
2/8/2016	11:30 AM	23	23	23	23	2050
2/8/2016	11:31 AM	23.02	23.02	23.01	23.01	900
2/8/2016	11:32 AM	23.03	23.03	23.03	23.03	200
2/8/2016	11:33 AM	23.03	23.03	23.03	23.03	400
2/8/2016	11:34 AM	23.02	23.03	23.02	23.03	300
2/8/2016	11:35 AM	23.01	23.01	23.01	23.01	2700
2/8/2016	11:36 AM	23.02	23.02	23.01	23.01	300
2/8/2016	11:37 AM	23.03	23.03	23.019	23.019	2079
2/8/2016	11:38 AM	23.04	23.04	23.04	23.04	1100
2/8/2016	11:40 AM	23.04	23.04	23.04	23.04	1812
2/8/2016	11:41 AM	23.03	23.05	23.03	23.05	700
2/8/2016	11:42 AM	23.01	23.02	23.01	23.02	6600
2/8/2016	11:43 AM	23.02	23.02	23.02	23.02	239
2/8/2016	11:45 AM	23.05	23.05	23.03	23.03	35800
2/8/2016	11:46 AM	23.07	23.07	23.05	23.05	19768
2/8/2016	11:47 AM	23.07	23.07	23.07	23.07	500
2/8/2016	11:48 AM	23.07	23.07	23.07	23.07	100
2/8/2016	11:49 AM	23.06	23.06	23.06	23.06	400
2/8/2016	11:50 AM	23.05	23.05	23.05	23.05	200
2/8/2016	11:51 AM	23.059	23.06	23.059	23.06	5700
2/8/2016	11:52 AM	23.04	23.06	23.04	23.06	8700
2/8/2016	11:53 AM	23.04	23.04	23.04	23.04	4100
2/8/2016	11:54 AM	23.03	23.03	23.03	23.03	5000
2/8/2016	11:55 AM	23.05	23.05	23.05	23.05	5500
2/8/2016	11:56 AM	23.05	23.05	23.05	23.05	100
2/8/2016	11:57 AM	23.02	23.03	23.02	23.03	12428
2/8/2016	11:58 AM	23.02	23.02	23.02	23.02	6300
2/8/2016	11:59 AM	22.995	23.01	22.995	23.01	3434
2/8/2016	12:00 PM	23	23	23	23	300
2/8/2016	12:01 PM	22.97	22.981	22.97	22.981	3761
2/8/2016	12:02 PM	22.98	22.98	22.98	22.98	1300
2/8/2016	12:03 PM	22.97	22.97	22.97	22.97	100
2/8/2016	12:05 PM	22.99	22.99	22.985	22.985	2500
2/8/2016	12:06 PM	22.99	22.99	22.99	22.99	1600
2/8/2016	12:07 PM	22.98	22.99	22.98	22.99	600
2/8/2016	12:08 PM	22.98	22.98	22.98	22.98	1400
2/8/2016	12:09 PM	22.98	22.98	22.98	22.98	1000
2/8/2016	12:10 PM	22.97	22.97	22.97	22.97	200
2/8/2016	12:13 PM	22.989	22.99	22.989	22.99	49200
2/8/2016	12:15 PM	22.99	22.99	22.99	22.99	100
2/8/2016	12:16 PM	22.97	22.97	22.965	22.97	1170
2/8/2016	12:17 PM	22.97	22.97	22.97	22.97	100
2/8/2016	12:18 PM	22.99	22.99	22.98	22.98	4400
2/8/2016	12:19 PM	22.95	22.98	22.95	22.98	5172
2/8/2016	12:21 PM	22.95	22.96	22.95	22.96	3000
2/8/2016	12:22 PM	22.95	22.95	22.95	22.95	127
2/8/2016	12:23 PM	22.95	22.95	22.95	22.95	2500
2/8/2016	12:24 PM	22.96	22.96	22.95	22.95	300
2/8/2016	12:26 PM	22.93	22.94	22.93	22.94	300
2/8/2016	12:28 PM	22.94	22.94	22.94	22.94	200
2/8/2016	12:29 PM	22.94	22.947	22.94	22.947	1898
2/8/2016	12:30 PM	22.94	22.94	22.94	22.94	100
2/8/2016	12:31 PM	22.94	22.94	22.94	22.94	200
2/8/2016	12:32 PM	22.92	22.93	22.915	22.93	6000
2/8/2016	12:34 PM	22.92	22.92	22.92	22.92	700
2/8/2016	12:35 PM	22.93	22.93	22.93	22.93	950
2/8/2016	12:36 PM	22.94	22.94	22.935	22.935	600
2/8/2016	12:37 PM	22.94	22.94	22.94	22.94	200
2/8/2016	12:38 PM	22.94	22.94	22.94	22.94	300
2/8/2016	12:39 PM	22.95	22.95	22.95	22.95	100
2/8/2016	12:40 PM	22.97	22.97	22.97	22.97	5239
2/8/2016	12:41 PM	22.95	22.95	22.95	22.95	1416
2/8/2016	12:42 PM	22.95	22.95	22.95	22.95	100
2/8/2016	12:43 PM	22.95	22.95	22.95	22.95	100
2/8/2016	12:44 PM	22.95	22.95	22.94	22.94	2300
2/8/2016	12:45 PM	22.94	22.95	22.94	22.95	200
2/8/2016	12:46 PM	22.94	22.94	22.939	22.94	1082
2/8/2016	12:47 PM	22.95	22.95	22.95	22.95	9300
2/8/2016	12:48 PM	22.96	22.96	22.96	22.96	2000
2/8/2016	12:49 PM	22.95	22.96	22.95	22.96	2300
2/8/2016	12:50 PM	22.95	22.95	22.95	22.95	1000
2/8/2016	12:51 PM	22.95	22.95	22.94	22.94	1400
2/8/2016	12:52 PM	22.94	22.94	22.94	22.94	100
2/8/2016	12:53 PM	22.95	22.95	22.95	22.95	1600
2/8/2016	12:54 PM	22.94	22.94	22.94	22.94	200
2/8/2016	12:55 PM	22.95	22.95	22.95	22.95	7600
2/8/2016	12:56 PM	22.975	22.975	22.96	22.96	8700
2/8/2016	12:57 PM	22.98	22.98	22.98	22.98	1100
2/8/2016	1:00 PM	22.98	22.98	22.98	22.98	2400
2/8/2016	1:01 PM	22.98	22.98	22.98	22.98	7073
2/8/2016	1:02 PM	22.97	22.97	22.97	22.97	1400
2/8/2016	1:04 PM	23	23	23	23	1200
2/8/2016	1:05 PM	23	23	23	23	100
2/8/2016	1:07 PM	23.01	23.01	23.01	23.01	100
2/8/2016	1:09 PM	23	23	23	23	100
2/8/2016	1:14 PM	23.01	23.01	23.01	23.01	100
2/8/2016	1:16 PM	23.03	23.03	23.03	23.03	800
2/8/2016	1:17 PM	23.02	23.02	23.02	23.02	100
2/8/2016	1:18 PM	23.02	23.02	23.02	23.02	1200
2/8/2016	1:21 PM	23.04	23.04	23.04	23.04	200
2/8/2016	1:22 PM	23.03	23.03	23.03	23.03	100
2/8/2016	1:24 PM	23.05	23.05	23.05	23.05	1075
2/8/2016	1:26 PM	23.06	23.06	23.06	23.06	400
2/8/2016	1:27 PM	23.07	23.07	23.06	23.06	2000
2/8/2016	1:28 PM	23.06	23.07	23.06	23.07	3400
2/8/2016	1:29 PM	23.05	23.05	23.05	23.05	1400
2/8/2016	1:30 PM	23.05	23.05	23.05	23.05	500
2/8/2016	1:31 PM	23.05	23.05	23.05	23.05	1512
2/8/2016	1:32 PM	23.03	23.04	23.03	23.04	3000
2/8/2016	1:33 PM	23.03	23.03	23.03	23.03	400
2/8/2016	1:34 PM	23.025	23.025	23.025	23.025	100
2/8/2016	1:36 PM	23.035	23.035	23.035	23.035	100
2/8/2016	1:37 PM	23.03	23.03	23.03	23.03	1200
2/8/2016	1:38 PM	23.04	23.04	23.04	23.04	14300
2/8/2016	1:39 PM	23.04	23.04	23.04	23.04	1000
2/8/2016	1:40 PM	23.04	23.045	23.04	23.045	1067
2/8/2016	1:42 PM	23.06	23.06	23.06	23.06	1000
2/8/2016	1:43 PM	23.07	23.07	23.07	23.07	1100
2/8/2016	1:44 PM	23.075	23.075	23.069	23.069	2200
2/8/2016	1:45 PM	23.08	23.08	23.07	23.07	1200
2/8/2016	1:46 PM	23.08	23.08	23.08	23.08	13100
2/8/2016	1:47 PM	23.1	23.1	23.085	23.085	4036
2/8/2016	1:50 PM	23.1	23.1	23.1	23.1	100
2/8/2016	1:51 PM	23.09	23.1	23.09	23.1	1620
2/8/2016	1:54 PM	23.12	23.12	23.11	23.11	5371
2/8/2016	1:55 PM	23.11	23.12	23.11	23.12	2200
2/8/2016	1:56 PM	23.12	23.12	23.12	23.12	100
2/8/2016	1:57 PM	23.11	23.11	23.11	23.11	2300
2/8/2016	1:59 PM	23.11	23.11	23.11	23.11	9200
2/8/2016	2:02 PM	23.11	23.11	23.11	23.11	800
2/8/2016	2:03 PM	23.11	23.11	23.1	23.105	10595
2/8/2016	2:04 PM	23.09	23.09	23.09	23.09	800
2/8/2016	2:05 PM	23.07	23.08	23.07	23.08	750
2/8/2016	2:06 PM	23.08	23.08	23.08	23.08	4300
2/8/2016	2:09 PM	23.08	23.09	23.08	23.08	102900
2/8/2016	2:10 PM	23.07	23.07	23.07	23.07	3200
2/8/2016	2:12 PM	23.08	23.08	23.08	23.08	7863
2/8/2016	2:13 PM	23.11	23.11	23.1	23.1	4144
2/8/2016	2:14 PM	23.12	23.12	23.12	23.12	3600
2/8/2016	2:15 PM	23.12	23.12	23.12	23.12	4400
2/8/2016	2:16 PM	23.12	23.12	23.12	23.12	5000
2/8/2016	2:17 PM	23.11	23.11	23.11	23.11	400
2/8/2016	2:19 PM	23.135	23.135	23.13	23.13	2900
2/8/2016	2:21 PM	23.12	23.12	23.12	23.12	10000
2/8/2016	2:22 PM	23.11	23.12	23.11	23.12	600
2/8/2016	2:23 PM	23.12	23.12	23.115	23.115	400
2/8/2016	2:24 PM	23.1	23.1	23.1	23.1	800
2/8/2016	2:25 PM	23.11	23.11	23.11	23.11	3100
2/8/2016	2:26 PM	23.11	23.11	23.11	23.11	200
2/8/2016	2:28 PM	23.1	23.1	23.1	23.1	100
2/8/2016	2:29 PM	23.11	23.11	23.109	23.109	1180
2/8/2016	2:30 PM	23.11	23.11	23.11	23.11	400
2/8/2016	2:31 PM	23.11	23.11	23.11	23.11	100
2/8/2016	2:32 PM	23.12	23.12	23.12	23.12	1200
2/8/2016	2:33 PM	23.14	23.14	23.13	23.13	8353
2/8/2016	2:34 PM	23.15	23.15	23.15	23.15	1740
2/8/2016	2:35 PM	23.14	23.14	23.14	23.14	200
2/8/2016	2:36 PM	23.12	23.13	23.12	23.13	8210
2/8/2016	2:41 PM	23.12	23.12	23.12	23.12	100
2/8/2016	2:42 PM	23.1	23.11	23.1	23.11	2800
2/8/2016	2:43 PM	23.09	23.1	23.09	23.1	580
2/8/2016	2:44 PM	23.08	23.09	23.08	23.09	3200
2/8/2016	2:45 PM	23.08	23.08	23.08	23.08	1000
2/8/2016	2:46 PM	23.07	23.07	23.07	23.07	1400
2/8/2016	2:47 PM	23.06	23.07	23.06	23.07	11500
2/8/2016	2:48 PM	23.05	23.05	23.05	23.05	975
2/8/2016	2:49 PM	23.07	23.07	23.07	23.07	4400
2/8/2016	2:50 PM	23.07	23.07	23.07	23.07	5761
2/8/2016	2:51 PM	23.075	23.08	23.07	23.08	8268
2/8/2016	2:52 PM	23.095	23.095	23.08	23.08	4450
2/8/2016	2:53 PM	23.09	23.09	23.09	23.09	6800
2/8/2016	2:54 PM	23.09	23.09	23.09	23.09	800
2/8/2016	2:55 PM	23.09	23.09	23.09	23.09	30900
2/8/2016	2:57 PM	23.09	23.09	23.075	23.075	1200
2/8/2016	2:59 PM	23.095	23.095	23.095	23.095	200
2/8/2016	3:01 PM	23.09	23.09	23.09	23.09	800
2/8/2016	3:02 PM	23.08	23.085	23.08	23.085	1400
2/8/2016	3:05 PM	23.07	23.083	23.07	23.083	1800
2/8/2016	3:06 PM	23.07	23.075	23.07	23.075	2500
2/8/2016	3:07 PM	23.06	23.06	23.06	23.06	7000
2/8/2016	3:08 PM	23.07	23.07	23.07	23.07	1800
2/8/2016	3:10 PM	23.06	23.06	23.06	23.06	100
2/8/2016	3:11 PM	23.07	23.07	23.07	23.07	400
2/8/2016	3:13 PM	23.06	23.06	23.06	23.06	600
2/8/2016	3:14 PM	23.03	23.05	23.03	23.05	11000
2/8/2016	3:15 PM	23	23.02	23	23.02	12450
2/8/2016	3:16 PM	23.01	23.01	23	23	3100
2/8/2016	3:17 PM	23	23	23	23	800
2/8/2016	3:18 PM	22.99	22.99	22.99	22.99	1000
2/8/2016	3:19 PM	22.98	22.98	22.98	22.98	2454
2/8/2016	3:20 PM	22.97	22.97	22.95	22.97	51390
2/8/2016	3:21 PM	22.975	22.98	22.97	22.97	8808
2/8/2016	3:22 PM	22.96	22.97	22.96	22.97	11200
2/8/2016	3:23 PM	22.96	22.96	22.95	22.95	21390
2/8/2016	3:24 PM	22.97	22.97	22.96	22.96	4076
2/8/2016	3:25 PM	22.96	22.96	22.96	22.96	2000
2/8/2016	3:27 PM	22.98	22.98	22.96	22.96	5368
2/8/2016	3:32 PM	22.91	22.94	22.91	22.94	2665
2/8/2016	3:33 PM	22.93	22.93	22.93	22.93	1000
2/8/2016	3:34 PM	22.9	22.92	22.9	22.92	16380
2/8/2016	3:35 PM	22.881	22.9	22.881	22.9	1800
2/8/2016	3:36 PM	22.91	22.91	22.91	22.91	2400
2/8/2016	3:37 PM	22.905	22.91	22.905	22.91	600
2/8/2016	3:38 PM	22.91	22.91	22.91	22.91	1800
2/8/2016	3:39 PM	22.9	22.9	22.9	22.9	3687
2/8/2016	3:41 PM	22.89	22.9	22.89	22.9	2000
2/8/2016	3:42 PM	22.88	22.89	22.87	22.89	4713
2/8/2016	3:43 PM	22.85	22.87	22.85	22.87	9450
2/8/2016	3:44 PM	22.86	22.86	22.86	22.86	2500
2/8/2016	3:45 PM	22.85	22.86	22.85	22.86	3000
2/8/2016	3:46 PM	22.82	22.83	22.82	22.83	15350
2/8/2016	3:47 PM	22.77	22.81	22.77	22.81	4450
2/8/2016	3:48 PM	22.77	22.78	22.765	22.78	9509
2/8/2016	3:49 PM	22.76	22.77	22.76	22.77	600
2/8/2016	3:50 PM	22.8	22.8	22.78	22.78	1550
2/8/2016	3:51 PM	22.82	22.83	22.81	22.81	5888
2/8/2016	3:52 PM	22.82	22.82	22.82	22.82	700
2/8/2016	3:53 PM	22.84	22.84	22.835	22.835	4300
2/8/2016	3:54 PM	22.84	22.84	22.84	22.84	800
2/8/2016	3:55 PM	22.85	22.855	22.845	22.85	16800
2/8/2016	3:56 PM	22.84	22.85	22.84	22.85	3300
2/8/2016	3:57 PM	22.87	22.87	22.85	22.85	4400
2/8/2016	3:58 PM	22.88	22.88	22.87	22.88	3800
2/8/2016	3:59 PM	22.87	22.88	22.87	22.88	744
2/8/2016	4:00 PM	22.87	22.875	22.845	22.875	83487
2/9/2016	9:31 AM	23.1	23.11	23.1	23.11	6592
2/9/2016	9:32 AM	23.08	23.09	23.08	23.09	601
2/9/2016	9:33 AM	23.07	23.07	23.07	23.07	10006
2/9/2016	9:34 AM	23.06	23.06	23.06	23.06	100
2/9/2016	9:35 AM	23.06	23.06	23.06	23.06	100
2/9/2016	9:36 AM	23.02	23.05	23.02	23.05	1988
2/9/2016	9:37 AM	23	23.02	23	23.01	9754
2/9/2016	9:38 AM	22.98	22.985	22.98	22.985	200
2/9/2016	9:39 AM	22.96	22.99	22.96	22.99	7500
2/9/2016	9:40 AM	22.95	22.96	22.945	22.95	10617
2/9/2016	9:41 AM	22.98	22.99	22.96	22.96	14100
2/9/2016	9:42 AM	22.97	22.98	22.97	22.97	7502
2/9/2016	9:43 AM	22.96	22.98	22.96	22.98	6900
2/9/2016	9:44 AM	22.92	22.95	22.91	22.95	11400
2/9/2016	9:45 AM	22.9	22.91	22.9	22.91	37000
2/9/2016	9:46 AM	22.87	22.9	22.87	22.9	10586
2/9/2016	9:47 AM	22.87	22.87	22.87	22.87	6000
2/9/2016	9:48 AM	22.87	22.87	22.87	22.87	10400
2/9/2016	9:49 AM	22.83	22.85	22.83	22.85	26100
2/9/2016	9:50 AM	22.82	22.83	22.82	22.83	8400
2/9/2016	9:51 AM	22.84	22.84	22.82	22.82	27400
2/9/2016	9:52 AM	22.85	22.85	22.845	22.845	7400
2/9/2016	9:53 AM	22.85	22.85	22.84	22.84	1600
2/9/2016	9:54 AM	22.82	22.84	22.82	22.84	900
2/9/2016	9:55 AM	22.81	22.81	22.8	22.81	49779
2/9/2016	9:56 AM	22.84	22.84	22.82	22.82	9000
2/9/2016	9:57 AM	22.84	22.84	22.84	22.84	2500
2/9/2016	9:58 AM	22.85	22.85	22.84	22.84	2700
2/9/2016	9:59 AM	22.87	22.87	22.86	22.86	10300
2/9/2016	10:00 AM	22.87	22.87	22.87	22.87	2800
2/9/2016	10:01 AM	22.85	22.86	22.85	22.86	5500
2/9/2016	10:02 AM	22.8	22.84	22.8	22.84	19330
2/9/2016	10:03 AM	22.8	22.8	22.79	22.8	3703
2/9/2016	10:04 AM	22.81	22.81	22.8	22.81	6800
2/9/2016	10:05 AM	22.79	22.81	22.79	22.81	23700
2/9/2016	10:06 AM	22.8	22.8	22.77	22.78	6400
2/9/2016	10:07 AM	22.82	22.82	22.81	22.81	16766
2/9/2016	10:08 AM	22.81	22.82	22.81	22.82	5900
2/9/2016	10:09 AM	22.77	22.8	22.77	22.8	29700
2/9/2016	10:10 AM	22.76	22.76	22.74	22.76	24320
2/9/2016	10:11 AM	22.78	22.78	22.77	22.77	2900
2/9/2016	10:12 AM	22.81	22.81	22.79	22.79	11800
2/9/2016	10:13 AM	22.79	22.81	22.79	22.81	1700
2/9/2016	10:14 AM	22.79	22.81	22.79	22.81	7380
2/9/2016	10:15 AM	22.79	22.79	22.79	22.79	2200
2/9/2016	10:16 AM	22.82	22.82	22.8	22.8	6600
2/9/2016	10:17 AM	22.86	22.86	22.84	22.84	1800
2/9/2016	10:20 AM	22.85	22.85	22.85	22.85	1200
2/9/2016	10:21 AM	22.87	22.87	22.87	22.87	100
2/9/2016	10:22 AM	22.85	22.85	22.85	22.85	3100
2/9/2016	10:23 AM	22.84	22.84	22.84	22.84	8400
2/9/2016	10:24 AM	22.84	22.84	22.84	22.84	3100
2/9/2016	10:25 AM	22.825	22.825	22.82	22.82	1200
2/9/2016	10:26 AM	22.84	22.84	22.82	22.82	5000
2/9/2016	10:29 AM	22.86	22.87	22.86	22.87	12700
2/9/2016	10:30 AM	22.86	22.87	22.86	22.87	1200
2/9/2016	10:31 AM	22.89	22.89	22.87	22.87	3300
2/9/2016	10:32 AM	22.9	22.9	22.9	22.9	487
2/9/2016	10:33 AM	22.915	22.915	22.91	22.91	5600
2/9/2016	10:34 AM	22.905	22.915	22.905	22.915	400
2/9/2016	10:36 AM	22.92	22.92	22.92	22.92	5200
2/9/2016	10:37 AM	22.92	22.92	22.92	22.92	3000
2/9/2016	10:38 AM	22.89	22.905	22.89	22.905	4275
2/9/2016	10:39 AM	22.9	22.9	22.89	22.89	10025
2/9/2016	10:40 AM	22.9	22.9	22.9	22.9	200
2/9/2016	10:41 AM	22.92	22.92	22.91	22.91	3400
2/9/2016	10:42 AM	22.95	22.95	22.95	22.95	2100
2/9/2016	10:43 AM	22.94	22.94	22.94	22.94	1000
2/9/2016	10:44 AM	22.95	22.95	22.94	22.94	8700
2/9/2016	10:45 AM	22.95	22.95	22.95	22.95	2800
2/9/2016	10:46 AM	22.96	22.96	22.96	22.96	7900
2/9/2016	10:47 AM	22.94	22.96	22.94	22.96	18275
2/9/2016	10:48 AM	22.93	22.935	22.93	22.935	8300
2/9/2016	10:49 AM	22.92	22.93	22.92	22.93	9273
2/9/2016	10:50 AM	22.93	22.93	22.92	22.92	4633
2/9/2016	10:53 AM	22.95	22.95	22.94	22.94	600
2/9/2016	10:54 AM	22.95	22.95	22.94	22.95	6500
2/9/2016	10:55 AM	22.99	22.99	22.96	22.96	11729
2/9/2016	10:56 AM	23	23	23	23	300
2/9/2016	10:57 AM	22.99	22.99	22.989	22.989	2500
2/9/2016	10:58 AM	22.99	22.99	22.99	22.99	200
2/9/2016	10:59 AM	23	23	22.99	22.99	1285
2/9/2016	11:00 AM	23	23	23	23	1100
2/9/2016	11:01 AM	22.98	22.98	22.98	22.98	1600
2/9/2016	11:02 AM	22.93	22.98	22.93	22.98	2600
2/9/2016	11:03 AM	22.96	22.96	22.96	22.96	1800
2/9/2016	11:04 AM	22.96	22.96	22.96	22.96	200
2/9/2016	11:06 AM	22.96	22.96	22.96	22.96	800
2/9/2016	11:07 AM	22.95	22.95	22.95	22.95	1200
2/9/2016	11:08 AM	22.93	22.93	22.93	22.93	200
2/9/2016	11:09 AM	22.94	22.94	22.94	22.94	4000
2/9/2016	11:10 AM	22.92	22.935	22.92	22.935	10000
2/9/2016	11:11 AM	22.91	22.91	22.91	22.91	3200
2/9/2016	11:12 AM	22.87	22.895	22.87	22.895	1400
2/9/2016	11:13 AM	22.855	22.855	22.84	22.85	7100
2/9/2016	11:14 AM	22.85	22.85	22.85	22.85	2400
2/9/2016	11:15 AM	22.86	22.86	22.86	22.86	9000
2/9/2016	11:17 AM	22.915	22.92	22.89	22.89	5200
2/9/2016	11:18 AM	22.91	22.91	22.91	22.91	100
2/9/2016	11:20 AM	22.91	22.91	22.91	22.91	1400
2/9/2016	11:21 AM	22.9	22.9	22.9	22.9	1300
2/9/2016	11:22 AM	22.88	22.88	22.88	22.88	200
2/9/2016	11:23 AM	22.86	22.86	22.86	22.86	1400
2/9/2016	11:24 AM	22.85	22.85	22.85	22.85	100
2/9/2016	11:28 AM	22.83	22.84	22.83	22.84	997
2/9/2016	11:29 AM	22.81	22.81	22.81	22.81	1300
2/9/2016	11:30 AM	22.82	22.82	22.82	22.82	100
2/9/2016	11:33 AM	22.85	22.85	22.85	22.85	8600
2/9/2016	11:35 AM	22.86	22.86	22.86	22.86	400
2/9/2016	11:36 AM	22.88	22.88	22.88	22.88	3600
2/9/2016	11:38 AM	22.9	22.9	22.9	22.9	633
2/9/2016	11:40 AM	22.89	22.89	22.89	22.89	100
2/9/2016	11:41 AM	22.91	22.91	22.91	22.91	2300
2/9/2016	11:42 AM	22.89	22.905	22.89	22.905	1492
2/9/2016	11:43 AM	22.87	22.89	22.87	22.89	2000
2/9/2016	11:44 AM	22.855	22.86	22.85	22.86	16400
2/9/2016	11:45 AM	22.87	22.87	22.87	22.87	100
2/9/2016	11:46 AM	22.85	22.85	22.85	22.85	400
2/9/2016	11:47 AM	22.85	22.85	22.85	22.85	15300
2/9/2016	11:48 AM	22.86	22.86	22.86	22.86	1200
2/9/2016	11:50 AM	22.89	22.89	22.88	22.88	2900
2/9/2016	11:51 AM	22.9	22.9	22.9	22.9	6033
2/9/2016	11:52 AM	22.89	22.89	22.89	22.89	800
2/9/2016	11:54 AM	22.9	22.9	22.9	22.9	100
2/9/2016	11:57 AM	22.94	22.94	22.94	22.94	3500
2/9/2016	11:58 AM	22.94	22.94	22.94	22.94	600
2/9/2016	12:00 PM	22.95	22.95	22.94	22.95	1200
2/9/2016	12:02 PM	22.93	22.93	22.93	22.93	100
2/9/2016	12:03 PM	22.93	22.93	22.93	22.93	100
2/9/2016	12:04 PM	22.965	22.965	22.95	22.95	200
2/9/2016	12:05 PM	22.93	22.95	22.93	22.95	7200
2/9/2016	12:06 PM	22.94	22.94	22.94	22.94	400
2/9/2016	12:07 PM	22.93	22.93	22.93	22.93	2325
2/9/2016	12:08 PM	22.92	22.92	22.92	22.92	1000
2/9/2016	12:09 PM	22.92	22.94	22.92	22.92	6808
2/9/2016	12:10 PM	22.89	22.91	22.89	22.91	5800
2/9/2016	12:11 PM	22.9	22.905	22.9	22.9	700
2/9/2016	12:12 PM	22.92	22.92	22.92	22.92	1200
2/9/2016	12:13 PM	22.93	22.93	22.93	22.93	2200
2/9/2016	12:15 PM	22.94	22.94	22.93	22.93	5300
2/9/2016	12:16 PM	22.95	22.95	22.95	22.95	1453
2/9/2016	12:17 PM	22.94	22.94	22.94	22.94	600
2/9/2016	12:18 PM	22.95	22.955	22.95	22.955	1500
2/9/2016	12:20 PM	22.97	22.97	22.97	22.97	8000
2/9/2016	12:21 PM	22.975	22.975	22.97	22.97	400
2/9/2016	12:22 PM	22.96	22.965	22.96	22.965	3190
2/9/2016	12:23 PM	22.97	22.97	22.96	22.96	4100
2/9/2016	12:25 PM	22.975	22.975	22.975	22.975	100
2/9/2016	12:28 PM	22.93	22.95	22.93	22.95	6900
2/9/2016	12:29 PM	22.92	22.92	22.92	22.92	1300
2/9/2016	12:32 PM	22.96	22.96	22.96	22.96	1100
2/9/2016	12:33 PM	22.96	22.96	22.96	22.96	100
2/9/2016	12:34 PM	22.94	22.94	22.94	22.94	1200
2/9/2016	12:36 PM	22.94	22.94	22.94	22.94	1200
2/9/2016	12:37 PM	22.92	22.92	22.92	22.92	100
2/9/2016	12:40 PM	22.94	22.94	22.92	22.92	1400
2/9/2016	12:41 PM	22.95	22.95	22.95	22.95	6200
2/9/2016	12:42 PM	22.96	22.96	22.96	22.96	4700
2/9/2016	12:43 PM	22.96	22.97	22.96	22.97	23200
2/9/2016	12:45 PM	22.94	22.94	22.94	22.94	1000
2/9/2016	12:48 PM	22.95	22.95	22.95	22.95	400
2/9/2016	12:49 PM	22.97	22.97	22.95	22.95	1405
2/9/2016	12:51 PM	22.99	22.99	22.99	22.99	100
2/9/2016	12:52 PM	22.96	22.99	22.96	22.99	1100
2/9/2016	12:54 PM	22.97	22.97	22.97	22.97	300
2/9/2016	12:55 PM	22.96	22.96	22.96	22.96	200
2/9/2016	12:56 PM	22.97	22.97	22.97	22.97	8300
2/9/2016	12:57 PM	22.975	22.975	22.975	22.975	200
2/9/2016	12:58 PM	22.97	22.97	22.97	22.97	100
2/9/2016	12:59 PM	22.97	22.97	22.97	22.97	100
2/9/2016	1:00 PM	22.97	22.97	22.97	22.97	100
2/9/2016	1:01 PM	22.96	22.96	22.96	22.96	4784
2/9/2016	1:02 PM	22.97	22.97	22.97	22.97	900
2/9/2016	1:03 PM	22.98	22.98	22.98	22.98	200
2/9/2016	1:05 PM	22.99	22.99	22.99	22.99	200
2/9/2016	1:08 PM	22.99	22.99	22.99	22.99	400
2/9/2016	1:10 PM	23.02	23.02	23.01	23.01	500
2/9/2016	1:11 PM	23.03	23.03	23.03	23.03	100
2/9/2016	1:12 PM	23.05	23.055	23.049	23.049	9800
2/9/2016	1:13 PM	23.05	23.05	23.05	23.05	900
2/9/2016	1:14 PM	23.06	23.06	23.05	23.05	1100
2/9/2016	1:15 PM	23.068	23.068	23.067	23.067	25900
2/9/2016	1:16 PM	23.06	23.06	23.06	23.06	1000
2/9/2016	1:17 PM	23.059	23.059	23.059	23.059	4450
2/9/2016	1:20 PM	23.07	23.07	23.07	23.07	200
2/9/2016	1:22 PM	23.06	23.06	23.06	23.06	1300
2/9/2016	1:23 PM	23.02	23.04	23.02	23.04	14000
2/9/2016	1:24 PM	23.03	23.03	23.019	23.019	2580
2/9/2016	1:26 PM	23.02	23.02	23.02	23.02	21200
2/9/2016	1:27 PM	23.03	23.03	23.03	23.03	10200
2/9/2016	1:31 PM	22.99	23	22.99	23	4000
2/9/2016	1:32 PM	22.99	22.99	22.98	22.98	887
2/9/2016	1:35 PM	22.98	22.98	22.98	22.98	100
2/9/2016	1:36 PM	23	23	22.99	22.99	14100
2/9/2016	1:37 PM	23	23	23	23	2800
2/9/2016	1:38 PM	23.03	23.03	23.01	23.01	16000
2/9/2016	1:39 PM	23.04	23.04	23.035	23.035	1100
2/9/2016	1:41 PM	23.03	23.03	23.03	23.03	1100
2/9/2016	1:42 PM	23.04	23.04	23.04	23.04	800
2/9/2016	1:45 PM	22.99	23.025	22.99	23.025	11300
2/9/2016	1:46 PM	22.99	22.99	22.99	22.99	15400
2/9/2016	1:47 PM	23	23	23	23	1600
2/9/2016	1:48 PM	22.975	23	22.975	23	7100
2/9/2016	1:49 PM	23	23	22.985	22.985	1100
2/9/2016	1:50 PM	23.01	23.01	23.01	23.01	2500
2/9/2016	1:51 PM	23.025	23.025	23.02	23.02	4700
2/9/2016	1:55 PM	22.985	23	22.985	23	1120
2/9/2016	1:56 PM	22.99	22.99	22.99	22.99	600
2/9/2016	1:57 PM	22.98	22.98	22.98	22.98	800
2/9/2016	1:59 PM	22.96	22.96	22.96	22.96	900
2/9/2016	2:01 PM	22.97	22.97	22.97	22.97	100
2/9/2016	2:02 PM	22.95	22.95	22.95	22.95	100
2/9/2016	2:06 PM	22.92	22.96	22.92	22.96	4100
2/9/2016	2:07 PM	22.89	22.905	22.89	22.905	15100
2/9/2016	2:08 PM	22.865	22.87	22.865	22.87	900
2/9/2016	2:09 PM	22.87	22.88	22.86	22.88	7400
2/9/2016	2:10 PM	22.87	22.87	22.87	22.87	900
2/9/2016	2:12 PM	22.89	22.89	22.87	22.87	9154
2/9/2016	2:13 PM	22.88	22.88	22.88	22.88	1400
2/9/2016	2:14 PM	22.9	22.9	22.9	22.9	2200
2/9/2016	2:15 PM	22.9	22.9	22.9	22.9	1800
2/9/2016	2:16 PM	22.89	22.89	22.89	22.89	900
2/9/2016	2:19 PM	22.895	22.895	22.895	22.895	100
2/9/2016	2:23 PM	22.9	22.9	22.9	22.9	200
2/9/2016	2:24 PM	22.9	22.9	22.9	22.9	2300
2/9/2016	2:25 PM	22.93	22.93	22.91	22.91	8400
2/9/2016	2:26 PM	22.92	22.92	22.92	22.92	400
2/9/2016	2:27 PM	22.955	22.955	22.95	22.95	2100
2/9/2016	2:28 PM	22.95	22.95	22.95	22.95	6300
2/9/2016	2:29 PM	22.94	22.94	22.94	22.94	200
2/9/2016	2:30 PM	22.94	22.94	22.94	22.94	1200
2/9/2016	2:31 PM	22.92	22.92	22.92	22.92	1300
2/9/2016	2:32 PM	22.91	22.91	22.91	22.91	200
2/9/2016	2:33 PM	22.9	22.9	22.9	22.9	400
2/9/2016	2:35 PM	22.9	22.9	22.895	22.895	900
2/9/2016	2:36 PM	22.88	22.89	22.88	22.89	4900
2/9/2016	2:37 PM	22.86	22.86	22.86	22.86	800
2/9/2016	2:38 PM	22.84	22.85	22.84	22.85	4190
2/9/2016	2:40 PM	22.835	22.835	22.835	22.835	200
2/9/2016	2:42 PM	22.84	22.84	22.84	22.84	1400
2/9/2016	2:44 PM	22.81	22.82	22.81	22.82	13300
2/9/2016	2:45 PM	22.78	22.8	22.78	22.8	900
2/9/2016	2:46 PM	22.81	22.81	22.785	22.785	13000
2/9/2016	2:47 PM	22.82	22.82	22.82	22.82	6400
2/9/2016	2:48 PM	22.83	22.83	22.83	22.83	5800
2/9/2016	2:49 PM	22.85	22.85	22.83	22.83	6900
2/9/2016	2:50 PM	22.85	22.85	22.85	22.85	1000
2/9/2016	2:52 PM	22.85	22.85	22.85	22.85	100
2/9/2016	2:53 PM	22.83	22.83	22.83	22.83	100
2/9/2016	2:54 PM	22.83	22.83	22.83	22.83	100
2/9/2016	2:55 PM	22.81	22.81	22.81	22.81	5100
2/9/2016	2:57 PM	22.81	22.81	22.81	22.81	1600
2/9/2016	2:59 PM	22.81	22.81	22.81	22.81	3400
2/9/2016	3:01 PM	22.8	22.8	22.8	22.8	300
2/9/2016	3:02 PM	22.79	22.8	22.79	22.8	1100
2/9/2016	3:03 PM	22.76	22.78	22.76	22.78	7940
2/9/2016	3:05 PM	22.75	22.75	22.75	22.75	500
2/9/2016	3:06 PM	22.75	22.75	22.75	22.75	300
2/9/2016	3:07 PM	22.73	22.76	22.725	22.755	43777
2/9/2016	3:08 PM	22.67	22.705	22.67	22.705	34786
2/9/2016	3:09 PM	22.68	22.68	22.68	22.68	7500
2/9/2016	3:10 PM	22.69	22.69	22.67	22.67	22200
2/9/2016	3:11 PM	22.72	22.72	22.72	22.72	1000
2/9/2016	3:12 PM	22.72	22.72	22.72	22.72	1000
2/9/2016	3:13 PM	22.71	22.71	22.71	22.71	3187
2/9/2016	3:14 PM	22.7	22.72	22.7	22.72	981
2/9/2016	3:15 PM	22.71	22.71	22.71	22.71	700
2/9/2016	3:17 PM	22.72	22.72	22.72	22.72	800
2/9/2016	3:19 PM	22.74	22.745	22.74	22.745	25500
2/9/2016	3:20 PM	22.75	22.75	22.73	22.74	2600
2/9/2016	3:21 PM	22.76	22.76	22.76	22.76	100
2/9/2016	3:22 PM	22.76	22.76	22.75	22.76	2100
2/9/2016	3:23 PM	22.77	22.77	22.77	22.77	100
2/9/2016	3:24 PM	22.78	22.78	22.78	22.78	100
2/9/2016	3:27 PM	22.81	22.815	22.81	22.815	200
2/9/2016	3:28 PM	22.82	22.82	22.8	22.8	8649
2/9/2016	3:29 PM	22.85	22.85	22.83	22.83	3400
2/9/2016	3:33 PM	22.82	22.82	22.82	22.82	1700
2/9/2016	3:34 PM	22.83	22.83	22.82	22.82	200
2/9/2016	3:36 PM	22.8	22.8	22.8	22.8	900
2/9/2016	3:38 PM	22.77	22.78	22.77	22.78	1155
2/9/2016	3:39 PM	22.78	22.78	22.76	22.76	1737
2/9/2016	3:40 PM	22.79	22.79	22.79	22.79	100
2/9/2016	3:42 PM	22.83	22.83	22.81	22.81	4256
2/9/2016	3:43 PM	22.86	22.86	22.82	22.82	5329
2/9/2016	3:44 PM	22.865	22.865	22.865	22.865	300
2/9/2016	3:45 PM	22.84	22.86	22.84	22.86	4680
2/9/2016	3:46 PM	22.86	22.86	22.85	22.85	3397
2/9/2016	3:47 PM	22.85	22.85	22.85	22.85	100
2/9/2016	3:48 PM	22.83	22.84	22.83	22.84	4716
2/9/2016	3:49 PM	22.86	22.86	22.86	22.86	2000
2/9/2016	3:50 PM	22.85	22.85	22.85	22.85	18800
2/9/2016	3:51 PM	22.85	22.85	22.85	22.85	1300
2/9/2016	3:52 PM	22.84	22.85	22.84	22.85	1000
2/9/2016	3:53 PM	22.85	22.85	22.84	22.84	200
2/9/2016	3:56 PM	22.86	22.86	22.86	22.86	2900
2/9/2016	3:57 PM	22.86	22.87	22.86	22.87	1538
2/9/2016	3:58 PM	22.85	22.85	22.85	22.85	1508
2/9/2016	3:59 PM	22.85	22.85	22.85	22.85	400
2/9/2016	4:00 PM	22.85	22.87	22.85	22.87	10868
2/10/2016	9:31 AM	22.71	22.73	22.71	22.72	3219
2/10/2016	9:32 AM	22.71	22.73	22.71	22.71	11700
2/10/2016	9:33 AM	22.67	22.71	22.67	22.71	2100
2/10/2016	9:34 AM	22.69	22.69	22.69	22.69	2100
2/10/2016	9:35 AM	22.72	22.72	22.69	22.69	1827
2/10/2016	9:36 AM	22.73	22.73	22.73	22.73	1100
2/10/2016	9:37 AM	22.71	22.73	22.71	22.73	6300
2/10/2016	9:38 AM	22.71	22.71	22.71	22.71	2400
2/10/2016	9:39 AM	22.71	22.72	22.71	22.72	2040
2/10/2016	9:40 AM	22.71	22.71	22.71	22.71	100
2/10/2016	9:41 AM	22.69	22.71	22.69	22.71	2000
2/10/2016	9:42 AM	22.7	22.7	22.68	22.68	3433
2/10/2016	9:43 AM	22.71	22.72	22.7	22.7	4400
2/10/2016	9:44 AM	22.74	22.75	22.73	22.73	13558
2/10/2016	9:45 AM	22.75	22.75	22.75	22.75	1900
2/10/2016	9:46 AM	22.74	22.75	22.74	22.75	1570
2/10/2016	9:47 AM	22.74	22.745	22.74	22.745	200
2/10/2016	9:48 AM	22.71	22.74	22.71	22.74	4900
2/10/2016	9:49 AM	22.71	22.72	22.71	22.71	1700
2/10/2016	9:50 AM	22.69	22.71	22.69	22.71	9686
2/10/2016	9:51 AM	22.7	22.7	22.69	22.69	1700
2/10/2016	9:52 AM	22.7	22.71	22.7	22.7	27369
2/10/2016	9:53 AM	22.68	22.69	22.68	22.68	6300
2/10/2016	9:54 AM	22.68	22.68	22.68	22.68	2100
2/10/2016	9:55 AM	22.65	22.67	22.65	22.67	3954
2/10/2016	9:56 AM	22.64	22.65	22.64	22.65	4000
2/10/2016	9:58 AM	22.65	22.65	22.65	22.65	4700
2/10/2016	9:59 AM	22.63	22.63	22.63	22.63	210
2/10/2016	10:00 AM	22.64	22.64	22.64	22.64	2900
2/10/2016	10:02 AM	22.63	22.63	22.63	22.63	4600
2/10/2016	10:03 AM	22.64	22.64	22.63	22.63	8300
2/10/2016	10:04 AM	22.64	22.64	22.64	22.64	7700
2/10/2016	10:05 AM	22.63	22.63	22.63	22.63	1700
2/10/2016	10:06 AM	22.64	22.64	22.63	22.63	6700
2/10/2016	10:07 AM	22.645	22.645	22.63	22.63	200
2/10/2016	10:08 AM	22.67	22.67	22.64	22.64	12400
2/10/2016	10:09 AM	22.675	22.675	22.67	22.67	200
2/10/2016	10:10 AM	22.66	22.66	22.66	22.66	1150
2/10/2016	10:11 AM	22.64	22.64	22.63	22.63	600
2/10/2016	10:12 AM	22.64	22.64	22.64	22.64	100
2/10/2016	10:14 AM	22.64	22.64	22.64	22.64	400
2/10/2016	10:15 AM	22.62	22.63	22.62	22.63	1400
2/10/2016	10:17 AM	22.62	22.62	22.62	22.62	200
2/10/2016	10:18 AM	22.62	22.63	22.62	22.63	4800
2/10/2016	10:19 AM	22.59	22.61	22.59	22.61	19119
2/10/2016	10:20 AM	22.58	22.58	22.58	22.58	4800
2/10/2016	10:21 AM	22.59	22.59	22.58	22.58	8200
2/10/2016	10:22 AM	22.595	22.595	22.59	22.59	1400
2/10/2016	10:23 AM	22.59	22.59	22.59	22.59	8800
2/10/2016	10:24 AM	22.58	22.58	22.58	22.58	200
2/10/2016	10:25 AM	22.58	22.59	22.58	22.59	1700
2/10/2016	10:27 AM	22.58	22.58	22.572	22.575	13500
2/10/2016	10:28 AM	22.57	22.58	22.57	22.58	25600
2/10/2016	10:29 AM	22.59	22.59	22.57	22.57	9300
2/10/2016	10:30 AM	22.58	22.6	22.58	22.59	8300
2/10/2016	10:31 AM	22.543	22.58	22.543	22.57	9796
2/10/2016	10:32 AM	22.53	22.54	22.53	22.54	7845
2/10/2016	10:33 AM	22.51	22.52	22.5	22.52	15020
2/10/2016	10:34 AM	22.49	22.5	22.49	22.5	5325
2/10/2016	10:35 AM	22.5	22.5	22.5	22.5	5000
2/10/2016	10:36 AM	22.53	22.53	22.51	22.51	16500
2/10/2016	10:37 AM	22.55	22.55	22.53	22.53	6400
2/10/2016	10:38 AM	22.54	22.54	22.54	22.54	1400
2/10/2016	10:39 AM	22.54	22.54	22.54	22.54	1200
2/10/2016	10:40 AM	22.55	22.55	22.55	22.55	400
2/10/2016	10:42 AM	22.58	22.58	22.58	22.58	1000
2/10/2016	10:43 AM	22.6	22.6	22.58	22.58	35740
2/10/2016	10:44 AM	22.61	22.61	22.61	22.61	10700
2/10/2016	10:45 AM	22.61	22.61	22.6	22.6	800
2/10/2016	10:46 AM	22.62	22.62	22.6	22.61	4685
2/10/2016	10:47 AM	22.63	22.63	22.625	22.625	2300
2/10/2016	10:48 AM	22.62	22.62	22.62	22.62	900
2/10/2016	10:49 AM	22.6	22.61	22.6	22.61	900
2/10/2016	10:51 AM	22.61	22.61	22.59	22.59	2200
2/10/2016	10:53 AM	22.61	22.61	22.61	22.61	4500
2/10/2016	10:54 AM	22.65	22.655	22.63	22.63	50900
2/10/2016	10:55 AM	22.65	22.665	22.64	22.65	343127
2/10/2016	10:56 AM	22.65	22.65	22.65	22.65	800
2/10/2016	10:57 AM	22.67	22.7	22.67	22.69	6550
2/10/2016	10:58 AM	22.66	22.66	22.66	22.66	400
2/10/2016	10:59 AM	22.69	22.69	22.66	22.66	2533
2/10/2016	11:01 AM	22.67	22.67	22.67	22.67	3067
2/10/2016	11:02 AM	22.67	22.67	22.67	22.67	2500
2/10/2016	11:03 AM	22.68	22.69	22.68	22.69	6400
2/10/2016	11:04 AM	22.67	22.68	22.67	22.68	200
2/10/2016	11:05 AM	22.67	22.67	22.67	22.67	400
2/10/2016	11:06 AM	22.66	22.66	22.65	22.65	1600
2/10/2016	11:07 AM	22.68	22.68	22.66	22.66	1400
2/10/2016	11:08 AM	22.68	22.68	22.68	22.68	6800
2/10/2016	11:09 AM	22.73	22.73	22.7	22.7	6600
2/10/2016	11:10 AM	22.725	22.73	22.725	22.73	500
2/10/2016	11:11 AM	22.72	22.72	22.719	22.72	2600
2/10/2016	11:12 AM	22.71	22.72	22.71	22.72	2320
2/10/2016	11:13 AM	22.69	22.71	22.69	22.71	12694
2/10/2016	11:14 AM	22.7	22.7	22.68	22.68	4700
2/10/2016	11:16 AM	22.71	22.71	22.7	22.7	3500
2/10/2016	11:17 AM	22.72	22.72	22.71	22.71	6200
2/10/2016	11:18 AM	22.71	22.73	22.71	22.73	1700
2/10/2016	11:20 AM	22.67	22.68	22.67	22.68	2900
2/10/2016	11:21 AM	22.66	22.66	22.66	22.66	1354
2/10/2016	11:22 AM	22.66	22.66	22.66	22.66	1897
2/10/2016	11:23 AM	22.66	22.67	22.659	22.67	16000
2/10/2016	11:24 AM	22.66	22.66	22.66	22.66	3500
2/10/2016	11:25 AM	22.635	22.65	22.635	22.65	2400
2/10/2016	11:27 AM	22.67	22.68	22.67	22.67	9693
2/10/2016	11:28 AM	22.68	22.68	22.68	22.68	2800
2/10/2016	11:29 AM	22.695	22.695	22.68	22.68	5200
2/10/2016	11:31 AM	22.7	22.7	22.7	22.7	150
2/10/2016	11:32 AM	22.69	22.7	22.69	22.7	1500
2/10/2016	11:33 AM	22.7	22.7	22.7	22.7	3300
2/10/2016	11:35 AM	22.71	22.71	22.7	22.7	6300
2/10/2016	11:36 AM	22.72	22.72	22.72	22.72	1000
2/10/2016	11:37 AM	22.72	22.72	22.72	22.72	900
2/10/2016	11:38 AM	22.74	22.74	22.74	22.74	500
2/10/2016	11:39 AM	22.76	22.76	22.75	22.75	5200
2/10/2016	11:40 AM	22.76	22.76	22.755	22.755	200
2/10/2016	11:41 AM	22.77	22.77	22.77	22.77	100
2/10/2016	11:42 AM	22.77	22.77	22.77	22.77	100
2/10/2016	11:44 AM	22.75	22.75	22.75	22.75	400
2/10/2016	11:45 AM	22.75	22.75	22.75	22.75	3900
2/10/2016	11:48 AM	22.74	22.755	22.74	22.755	530
2/10/2016	11:49 AM	22.72	22.73	22.72	22.73	7900
2/10/2016	11:50 AM	22.7	22.72	22.7	22.72	9500
2/10/2016	11:51 AM	22.71	22.71	22.71	22.71	100
2/10/2016	11:52 AM	22.71	22.71	22.71	22.71	1200
2/10/2016	11:53 AM	22.71	22.71	22.71	22.71	100
2/10/2016	11:54 AM	22.68	22.7	22.68	22.7	9200
2/10/2016	11:55 AM	22.69	22.69	22.69	22.69	3443
2/10/2016	11:56 AM	22.67	22.69	22.67	22.69	7100
2/10/2016	11:57 AM	22.67	22.67	22.67	22.67	1800
2/10/2016	11:59 AM	22.68	22.68	22.68	22.68	300
2/10/2016	12:01 PM	22.68	22.68	22.675	22.68	700
2/10/2016	12:02 PM	22.69	22.69	22.68	22.68	1300
2/10/2016	12:03 PM	22.7	22.7	22.7	22.7	800
2/10/2016	12:04 PM	22.7	22.7	22.7	22.7	500
2/10/2016	12:05 PM	22.7	22.7	22.7	22.7	400
2/10/2016	12:06 PM	22.71	22.71	22.71	22.71	4500
2/10/2016	12:07 PM	22.73	22.73	22.73	22.73	900
2/10/2016	12:08 PM	22.73	22.73	22.73	22.73	100
2/10/2016	12:09 PM	22.73	22.73	22.73	22.73	983
2/10/2016	12:10 PM	22.72	22.72	22.72	22.72	640
2/10/2016	12:11 PM	22.7	22.7	22.7	22.7	1000
2/10/2016	12:12 PM	22.69	22.69	22.69	22.69	500
2/10/2016	12:14 PM	22.7	22.7	22.69	22.69	3300
2/10/2016	12:15 PM	22.71	22.71	22.71	22.71	400
2/10/2016	12:16 PM	22.73	22.73	22.73	22.73	3300
2/10/2016	12:17 PM	22.72	22.72	22.72	22.72	100
2/10/2016	12:20 PM	22.7	22.71	22.7	22.71	300
2/10/2016	12:22 PM	22.65	22.66	22.65	22.66	500
2/10/2016	12:23 PM	22.65	22.65	22.64	22.64	13899
2/10/2016	12:24 PM	22.67	22.67	22.66	22.66	4000
2/10/2016	12:25 PM	22.66	22.66	22.659	22.659	210
2/10/2016	12:27 PM	22.67	22.67	22.67	22.67	100
2/10/2016	12:28 PM	22.66	22.66	22.66	22.66	100
2/10/2016	12:29 PM	22.65	22.65	22.65	22.65	100
2/10/2016	12:31 PM	22.64	22.64	22.64	22.64	400
2/10/2016	12:34 PM	22.65	22.65	22.65	22.65	400
2/10/2016	12:37 PM	22.63	22.65	22.63	22.65	3400
2/10/2016	12:38 PM	22.64	22.64	22.64	22.64	200
2/10/2016	12:40 PM	22.61	22.61	22.61	22.61	800
2/10/2016	12:41 PM	22.6	22.6	22.6	22.6	2400
2/10/2016	12:45 PM	22.61	22.61	22.61	22.61	100
2/10/2016	12:46 PM	22.62	22.62	22.62	22.62	2627
2/10/2016	12:49 PM	22.62	22.62	22.62	22.62	100
2/10/2016	12:50 PM	22.61	22.62	22.61	22.62	500
2/10/2016	12:51 PM	22.6	22.6	22.6	22.6	1200
2/10/2016	12:52 PM	22.6	22.6	22.6	22.6	1000
2/10/2016	12:53 PM	22.6	22.6	22.6	22.6	100
2/10/2016	12:54 PM	22.61	22.61	22.61	22.61	400
2/10/2016	12:56 PM	22.62	22.62	22.605	22.605	600
2/10/2016	12:57 PM	22.63	22.63	22.63	22.63	500
2/10/2016	12:59 PM	22.62	22.62	22.62	22.62	900
2/10/2016	1:00 PM	22.6	22.61	22.6	22.61	3400
2/10/2016	1:02 PM	22.59	22.59	22.59	22.59	100
2/10/2016	1:03 PM	22.585	22.595	22.585	22.59	7500
2/10/2016	1:04 PM	22.58	22.6	22.58	22.6	600
2/10/2016	1:06 PM	22.57	22.57	22.57	22.57	400
2/10/2016	1:07 PM	22.58	22.58	22.58	22.58	100
2/10/2016	1:08 PM	22.595	22.595	22.595	22.595	300
2/10/2016	1:10 PM	22.6	22.6	22.6	22.6	200
2/10/2016	1:14 PM	22.62	22.62	22.62	22.62	300
2/10/2016	1:15 PM	22.63	22.63	22.63	22.63	2000
2/10/2016	1:17 PM	22.64	22.64	22.64	22.64	1300
2/10/2016	1:18 PM	22.63	22.63	22.63	22.63	100
2/10/2016	1:21 PM	22.6	22.6	22.6	22.6	1139
2/10/2016	1:22 PM	22.6	22.6	22.6	22.6	400
2/10/2016	1:23 PM	22.61	22.61	22.61	22.61	200
2/10/2016	1:25 PM	22.62	22.62	22.62	22.62	100
2/10/2016	1:27 PM	22.65	22.65	22.65	22.65	10584
2/10/2016	1:29 PM	22.67	22.67	22.665	22.665	300
2/10/2016	1:30 PM	22.66	22.66	22.66	22.66	1200
2/10/2016	1:31 PM	22.66	22.66	22.66	22.66	100
2/10/2016	1:36 PM	22.68	22.68	22.68	22.68	100
2/10/2016	1:37 PM	22.67	22.67	22.67	22.67	540
2/10/2016	1:39 PM	22.66	22.66	22.66	22.66	6400
2/10/2016	1:40 PM	22.66	22.66	22.66	22.66	9606
2/10/2016	1:41 PM	22.66	22.66	22.66	22.66	100
2/10/2016	1:42 PM	22.65	22.66	22.65	22.66	1500
2/10/2016	1:43 PM	22.66	22.66	22.66	22.66	100
2/10/2016	1:45 PM	22.64	22.64	22.64	22.64	900
2/10/2016	1:48 PM	22.64	22.64	22.64	22.64	300
2/10/2016	1:50 PM	22.64	22.64	22.64	22.64	100
2/10/2016	1:51 PM	22.64	22.64	22.64	22.64	100
2/10/2016	1:52 PM	22.66	22.66	22.66	22.66	400
2/10/2016	1:55 PM	22.67	22.67	22.67	22.67	400
2/10/2016	1:57 PM	22.68	22.68	22.67	22.67	200
2/10/2016	1:58 PM	22.68	22.68	22.68	22.68	1100
2/10/2016	2:01 PM	22.67	22.67	22.67	22.67	1300
2/10/2016	2:02 PM	22.65	22.67	22.65	22.67	7174
2/10/2016	2:03 PM	22.66	22.66	22.66	22.66	100
2/10/2016	2:04 PM	22.655	22.655	22.655	22.655	200
2/10/2016	2:06 PM	22.66	22.66	22.66	22.66	100
2/10/2016	2:07 PM	22.64	22.64	22.64	22.64	400
2/10/2016	2:08 PM	22.64	22.64	22.64	22.64	100
2/10/2016	2:09 PM	22.65	22.65	22.64	22.64	800
2/10/2016	2:10 PM	22.65	22.65	22.65	22.65	100
2/10/2016	2:11 PM	22.63	22.635	22.63	22.635	1600
2/10/2016	2:12 PM	22.63	22.63	22.63	22.63	100
2/10/2016	2:13 PM	22.63	22.63	22.63	22.63	100
2/10/2016	2:15 PM	22.64	22.64	22.64	22.64	400
2/10/2016	2:16 PM	22.64	22.64	22.64	22.64	400
2/10/2016	2:18 PM	22.66	22.66	22.66	22.66	100
2/10/2016	2:19 PM	22.66	22.66	22.66	22.66	400
2/10/2016	2:20 PM	22.64	22.64	22.64	22.64	100
2/10/2016	2:25 PM	22.66	22.66	22.66	22.66	100
2/10/2016	2:26 PM	22.68	22.68	22.68	22.68	14200
2/10/2016	2:27 PM	22.685	22.685	22.685	22.685	100
2/10/2016	2:29 PM	22.67	22.67	22.67	22.67	100
2/10/2016	2:30 PM	22.66	22.66	22.66	22.66	100
2/10/2016	2:31 PM	22.65	22.65	22.65	22.65	100
2/10/2016	2:32 PM	22.63	22.63	22.63	22.63	225
2/10/2016	2:33 PM	22.65	22.65	22.65	22.65	100
2/10/2016	2:35 PM	22.65	22.65	22.65	22.65	100
2/10/2016	2:40 PM	22.7	22.7	22.69	22.69	2900
2/10/2016	2:41 PM	22.71	22.71	22.7	22.7	18560
2/10/2016	2:42 PM	22.72	22.72	22.72	22.72	100
2/10/2016	2:44 PM	22.71	22.71	22.71	22.71	400
2/10/2016	2:48 PM	22.72	22.72	22.72	22.72	200
2/10/2016	2:51 PM	22.73	22.73	22.73	22.73	800
2/10/2016	2:52 PM	22.73	22.73	22.73	22.73	900
2/10/2016	2:53 PM	22.74	22.74	22.74	22.74	800
2/10/2016	2:54 PM	22.72	22.73	22.72	22.73	2050
2/10/2016	2:55 PM	22.72	22.73	22.72	22.73	900
2/10/2016	2:56 PM	22.71	22.71	22.71	22.71	500
2/10/2016	2:59 PM	22.71	22.71	22.71	22.71	200
2/10/2016	3:02 PM	22.69	22.7	22.69	22.7	27400
2/10/2016	3:03 PM	22.69	22.69	22.69	22.69	1000
2/10/2016	3:05 PM	22.65	22.67	22.65	22.67	1100
2/10/2016	3:07 PM	22.65	22.66	22.65	22.66	700
2/10/2016	3:08 PM	22.67	22.67	22.66	22.66	1700
2/10/2016	3:11 PM	22.68	22.68	22.68	22.68	400
2/10/2016	3:12 PM	22.67	22.67	22.67	22.67	800
2/10/2016	3:13 PM	22.68	22.68	22.68	22.68	1100
2/10/2016	3:14 PM	22.69	22.69	22.69	22.69	200
2/10/2016	3:15 PM	22.72	22.72	22.69	22.69	7100
2/10/2016	3:16 PM	22.73	22.73	22.72	22.73	1600
2/10/2016	3:17 PM	22.76	22.76	22.75	22.75	9391
2/10/2016	3:18 PM	22.79	22.79	22.78	22.78	1700
2/10/2016	3:19 PM	22.79	22.79	22.78	22.78	11300
2/10/2016	3:21 PM	22.76	22.79	22.76	22.79	11500
2/10/2016	3:22 PM	22.78	22.78	22.78	22.78	800
2/10/2016	3:23 PM	22.76	22.76	22.76	22.76	100
2/10/2016	3:24 PM	22.77	22.77	22.76	22.76	1400
2/10/2016	3:25 PM	22.77	22.78	22.77	22.78	900
2/10/2016	3:26 PM	22.76	22.77	22.76	22.77	1000
2/10/2016	3:27 PM	22.75	22.76	22.75	22.76	1000
2/10/2016	3:29 PM	22.775	22.775	22.775	22.775	600
2/10/2016	3:30 PM	22.81	22.81	22.8	22.8	2150
2/10/2016	3:31 PM	22.8	22.8	22.8	22.8	100
2/10/2016	3:32 PM	22.82	22.82	22.8	22.8	300
2/10/2016	3:33 PM	22.81	22.81	22.8	22.8	300
2/10/2016	3:34 PM	22.8	22.8	22.8	22.8	300
2/10/2016	3:35 PM	22.8	22.81	22.8	22.81	8000
2/10/2016	3:36 PM	22.81	22.82	22.81	22.82	1000
2/10/2016	3:37 PM	22.84	22.84	22.82	22.82	1100
2/10/2016	3:38 PM	22.85	22.85	22.84	22.84	3000
2/10/2016	3:39 PM	22.85	22.86	22.85	22.851	27700
2/10/2016	3:40 PM	22.84	22.85	22.835	22.845	46595
2/10/2016	3:41 PM	22.87	22.88	22.85	22.87	7340
2/10/2016	3:42 PM	22.87	22.87	22.87	22.87	1100
2/10/2016	3:43 PM	22.85	22.87	22.85	22.87	1800
2/10/2016	3:44 PM	22.85	22.87	22.85	22.87	16300
2/10/2016	3:45 PM	22.83	22.84	22.83	22.84	3136
2/10/2016	3:46 PM	22.83	22.83	22.82	22.82	500
2/10/2016	3:47 PM	22.84	22.85	22.84	22.85	616
2/10/2016	3:48 PM	22.839	22.84	22.839	22.84	600
2/10/2016	3:49 PM	22.83	22.84	22.83	22.84	500
2/10/2016	3:50 PM	22.84	22.85	22.84	22.85	3800
2/10/2016	3:51 PM	22.865	22.865	22.85	22.85	1200
2/10/2016	3:52 PM	22.87	22.875	22.86	22.87	6733
2/10/2016	3:53 PM	22.875	22.875	22.87	22.875	2700
2/10/2016	3:54 PM	22.87	22.87	22.865	22.865	24100
2/10/2016	3:55 PM	22.86	22.86	22.86	22.86	1600
2/10/2016	3:56 PM	22.86	22.865	22.855	22.865	8127
2/10/2016	3:57 PM	22.85	22.855	22.85	22.855	8073
2/10/2016	3:58 PM	22.86	22.87	22.85	22.865	38081
2/10/2016	3:59 PM	22.86	22.865	22.86	22.865	1100
2/10/2016	4:00 PM	22.85	22.865	22.85	22.865	10942
2/11/2016	9:31 AM	23.21	23.24	23.21	23.23	59500
2/11/2016	9:32 AM	23.19	23.21	23.19	23.21	42924
2/11/2016	9:33 AM	23.18	23.19	23.18	23.185	7599
2/11/2016	9:34 AM	23.169	23.2	23.169	23.19	3241
2/11/2016	9:35 AM	23.17	23.17	23.17	23.17	200
2/11/2016	9:36 AM	23.17	23.2	23.17	23.19	23944
2/11/2016	9:37 AM	23.17	23.17	23.16	23.16	3475
2/11/2016	9:38 AM	23.18	23.2	23.18	23.19	9500
2/11/2016	9:39 AM	23.19	23.19	23.19	23.19	500
2/11/2016	9:40 AM	23.2	23.2	23.2	23.2	4300
2/11/2016	9:42 AM	23.21	23.21	23.209	23.209	200
2/11/2016	9:44 AM	23.21	23.21	23.2	23.2	6925
2/11/2016	9:46 AM	23.13	23.14	23.13	23.14	5800
2/11/2016	9:47 AM	23.17	23.17	23.12	23.12	21100
2/11/2016	9:48 AM	23.15	23.15	23.15	23.15	2800
2/11/2016	9:49 AM	23.16	23.16	23.16	23.16	1400
2/11/2016	9:50 AM	23.18	23.19	23.165	23.165	11500
2/11/2016	9:51 AM	23.17	23.19	23.17	23.19	9100
2/11/2016	9:52 AM	23.16	23.18	23.16	23.17	27700
2/11/2016	9:53 AM	23.14	23.15	23.14	23.15	5300
2/11/2016	9:54 AM	23.13	23.13	23.13	23.13	3000
2/11/2016	9:55 AM	23.13	23.13	23.13	23.13	1500
2/11/2016	9:56 AM	23.14	23.15	23.14	23.14	5133
2/11/2016	9:57 AM	23.1	23.13	23.095	23.13	29100
2/11/2016	9:58 AM	23.08	23.08	23.08	23.08	900
2/11/2016	9:59 AM	23.05	23.07	23.03	23.07	48700
2/11/2016	10:00 AM	23.07	23.07	23.04	23.04	26781
2/11/2016	10:01 AM	23.08	23.08	23.06	23.08	7450
2/11/2016	10:02 AM	23.08	23.08	23.07	23.08	1300
2/11/2016	10:03 AM	23.09	23.09	23.08	23.08	2300
2/11/2016	10:04 AM	23.12	23.12	23.1	23.1	7274
2/11/2016	10:05 AM	23.1	23.11	23.09	23.11	11100
2/11/2016	10:06 AM	23.06	23.09	23.06	23.09	4300
2/11/2016	10:07 AM	23.06	23.06	23.04	23.04	1800
2/11/2016	10:08 AM	23.1	23.1	23.05	23.05	7800
2/11/2016	10:09 AM	23.11	23.11	23.08	23.09	5988
2/11/2016	10:10 AM	23.07	23.1	23.07	23.1	1100
2/11/2016	10:11 AM	23.1	23.1	23.09	23.09	1200
2/11/2016	10:12 AM	23.11	23.11	23.1	23.1	5200
2/11/2016	10:13 AM	23.11	23.11	23.1	23.1	300
2/11/2016	10:14 AM	23.115	23.115	23.115	23.115	100
2/11/2016	10:15 AM	23.08	23.08	23.08	23.08	2300
2/11/2016	10:16 AM	23.11	23.11	23.09	23.1	1200
2/11/2016	10:17 AM	23.13	23.13	23.12	23.12	8521
2/11/2016	10:18 AM	23.11	23.12	23.11	23.12	10700
2/11/2016	10:19 AM	23.11	23.12	23.1	23.11	5800
2/11/2016	10:20 AM	23.12	23.12	23.12	23.12	4778
2/11/2016	10:21 AM	23.13	23.13	23.1	23.12	25600
2/11/2016	10:22 AM	23.15	23.15	23.13	23.13	14800
2/11/2016	10:23 AM	23.15	23.15	23.14	23.14	1600
2/11/2016	10:24 AM	23.15	23.15	23.15	23.15	100
2/11/2016	10:25 AM	23.11	23.15	23.11	23.15	8300
2/11/2016	10:26 AM	23.14	23.14	23.1	23.1	2400
2/11/2016	10:27 AM	23.16	23.16	23.15	23.15	4555
2/11/2016	10:28 AM	23.16	23.16	23.16	23.16	400
2/11/2016	10:29 AM	23.15	23.15	23.15	23.15	100
2/11/2016	10:30 AM	23.175	23.18	23.16	23.16	1600
2/11/2016	10:31 AM	23.17	23.17	23.17	23.17	2700
2/11/2016	10:32 AM	23.17	23.18	23.17	23.18	4900
2/11/2016	10:33 AM	23.17	23.17	23.17	23.17	3500
2/11/2016	10:35 AM	23.15	23.15	23.15	23.15	400
2/11/2016	10:36 AM	23.15	23.15	23.15	23.15	2300
2/11/2016	10:37 AM	23.15	23.16	23.15	23.16	2000
2/11/2016	10:38 AM	23.17	23.17	23.16	23.16	1050
2/11/2016	10:39 AM	23.17	23.17	23.16	23.16	2100
2/11/2016	10:40 AM	23.2	23.21	23.19	23.19	77700
2/11/2016	10:41 AM	23.21	23.21	23.2	23.2	10400
2/11/2016	10:42 AM	23.209	23.22	23.209	23.22	5600
2/11/2016	10:43 AM	23.21	23.215	23.21	23.21	7200
2/11/2016	10:44 AM	23.2	23.205	23.2	23.205	800
2/11/2016	10:45 AM	23.21	23.215	23.21	23.215	900
2/11/2016	10:46 AM	23.21	23.21	23.21	23.21	1975
2/11/2016	10:47 AM	23.195	23.195	23.195	23.195	100
2/11/2016	10:48 AM	23.17	23.17	23.17	23.17	800
2/11/2016	10:49 AM	23.16	23.165	23.16	23.16	1000
2/11/2016	10:50 AM	23.18	23.18	23.16	23.16	21200
2/11/2016	10:52 AM	23.21	23.21	23.19	23.19	5300
2/11/2016	10:55 AM	23.22	23.235	23.22	23.23	5000
2/11/2016	10:56 AM	23.21	23.23	23.21	23.23	1200
2/11/2016	10:57 AM	23.21	23.21	23.2	23.2	4700
2/11/2016	10:59 AM	23.24	23.24	23.23	23.235	900
2/11/2016	11:00 AM	23.23	23.24	23.23	23.24	4000
2/11/2016	11:01 AM	23.21	23.23	23.21	23.23	1700
2/11/2016	11:02 AM	23.2	23.205	23.2	23.2	14000
2/11/2016	11:03 AM	23.2	23.2	23.2	23.2	5750
2/11/2016	11:05 AM	23.23	23.23	23.22	23.22	2000
2/11/2016	11:06 AM	23.25	23.25	23.23	23.23	2093
2/11/2016	11:07 AM	23.23	23.247	23.23	23.247	700
2/11/2016	11:08 AM	23.23	23.23	23.23	23.23	100
2/11/2016	11:09 AM	23.255	23.255	23.24	23.24	18939
2/11/2016	11:10 AM	23.24	23.265	23.24	23.26	8200
2/11/2016	11:11 AM	23.23	23.23	23.23	23.23	200
2/11/2016	11:12 AM	23.24	23.24	23.23	23.23	600
2/11/2016	11:13 AM	23.25	23.25	23.25	23.25	1400
2/11/2016	11:14 AM	23.27	23.27	23.25	23.25	3800
2/11/2016	11:15 AM	23.275	23.28	23.275	23.28	800
2/11/2016	11:16 AM	23.28	23.28	23.27	23.27	300
2/11/2016	11:17 AM	23.28	23.28	23.28	23.28	300
2/11/2016	11:19 AM	23.26	23.27	23.26	23.27	200
2/11/2016	11:20 AM	23.24	23.25	23.24	23.24	48900
2/11/2016	11:21 AM	23.21	23.23	23.21	23.23	9200
2/11/2016	11:23 AM	23.24	23.24	23.22	23.22	500
2/11/2016	11:24 AM	23.26	23.27	23.25	23.25	7400
2/11/2016	11:25 AM	23.25	23.28	23.25	23.28	3100
2/11/2016	11:26 AM	23.25	23.26	23.25	23.26	4900
2/11/2016	11:28 AM	23.27	23.27	23.27	23.27	400
2/11/2016	11:29 AM	23.29	23.29	23.27	23.27	300
2/11/2016	11:30 AM	23.29	23.29	23.29	23.29	2300
2/11/2016	11:31 AM	23.3	23.3	23.3	23.3	2250
2/11/2016	11:32 AM	23.31	23.31	23.31	23.31	300
2/11/2016	11:33 AM	23.29	23.29	23.29	23.29	1100
2/11/2016	11:34 AM	23.31	23.31	23.31	23.31	100
2/11/2016	11:35 AM	23.33	23.33	23.32	23.325	4151
2/11/2016	11:36 AM	23.32	23.34	23.32	23.34	12991
2/11/2016	11:37 AM	23.32	23.32	23.32	23.32	1234
2/11/2016	11:38 AM	23.3	23.31	23.3	23.31	7200
2/11/2016	11:39 AM	23.295	23.3	23.29	23.3	8100
2/11/2016	11:40 AM	23.27	23.285	23.27	23.285	3900
2/11/2016	11:41 AM	23.28	23.28	23.275	23.275	900
2/11/2016	11:42 AM	23.27	23.29	23.27	23.28	1700
2/11/2016	11:43 AM	23.26	23.27	23.255	23.27	1958
2/11/2016	11:44 AM	23.28	23.28	23.27	23.27	3100
2/11/2016	11:45 AM	23.26	23.28	23.26	23.28	300
2/11/2016	11:46 AM	23.27	23.27	23.26	23.26	400
2/11/2016	11:47 AM	23.28	23.28	23.28	23.28	500
2/11/2016	11:48 AM	23.29	23.3	23.29	23.29	5900
2/11/2016	11:49 AM	23.285	23.29	23.285	23.29	600
2/11/2016	11:50 AM	23.3	23.3	23.3	23.3	2881
2/11/2016	11:53 AM	23.27	23.27	23.27	23.27	100
2/11/2016	11:54 AM	23.24	23.25	23.24	23.25	600
2/11/2016	11:55 AM	23.26	23.26	23.26	23.26	14200
2/11/2016	11:56 AM	23.23	23.25	23.23	23.25	800
2/11/2016	11:57 AM	23.23	23.23	23.23	23.23	1625
2/11/2016	11:58 AM	23.25	23.25	23.25	23.25	400
2/11/2016	11:59 AM	23.24	23.25	23.24	23.25	1300
2/11/2016	12:01 PM	23.26	23.26	23.25	23.25	5200
2/11/2016	12:02 PM	23.26	23.26	23.26	23.26	400
2/11/2016	12:03 PM	23.235	23.25	23.235	23.25	3700
2/11/2016	12:04 PM	23.23	23.23	23.23	23.23	400
2/11/2016	12:06 PM	23.23	23.23	23.23	23.23	1000
2/11/2016	12:08 PM	23.21	23.21	23.21	23.21	3078
2/11/2016	12:10 PM	23.22	23.22	23.22	23.22	100
2/11/2016	12:11 PM	23.23	23.23	23.23	23.23	100
2/11/2016	12:12 PM	23.23	23.23	23.23	23.23	100
2/11/2016	12:13 PM	23.21	23.22	23.21	23.22	1000
2/11/2016	12:15 PM	23.24	23.25	23.21	23.21	28248
2/11/2016	12:16 PM	23.25	23.25	23.24	23.24	2400
2/11/2016	12:17 PM	23.24	23.24	23.24	23.24	400
2/11/2016	12:18 PM	23.25	23.25	23.25	23.25	1200
2/11/2016	12:19 PM	23.29	23.29	23.28	23.28	6486
2/11/2016	12:20 PM	23.29	23.29	23.29	23.29	400
2/11/2016	12:21 PM	23.28	23.28	23.28	23.28	500
2/11/2016	12:22 PM	23.27	23.275	23.27	23.275	200
2/11/2016	12:23 PM	23.28	23.28	23.28	23.28	1400
2/11/2016	12:24 PM	23.27	23.27	23.27	23.27	100
2/11/2016	12:25 PM	23.27	23.27	23.27	23.27	900
2/11/2016	12:26 PM	23.26	23.26	23.26	23.26	100
2/11/2016	12:27 PM	23.23	23.25	23.23	23.25	1400
2/11/2016	12:29 PM	23.26	23.26	23.24	23.24	3600
2/11/2016	12:30 PM	23.26	23.27	23.26	23.27	600
2/11/2016	12:31 PM	23.27	23.27	23.27	23.27	100
2/11/2016	12:32 PM	23.285	23.285	23.285	23.285	100
2/11/2016	12:33 PM	23.28	23.28	23.28	23.28	400
2/11/2016	12:34 PM	23.285	23.285	23.27	23.27	3200
2/11/2016	12:35 PM	23.3	23.3	23.29	23.29	4440
2/11/2016	12:36 PM	23.29	23.29	23.29	23.29	100
2/11/2016	12:37 PM	23.28	23.28	23.28	23.28	2000
2/11/2016	12:38 PM	23.28	23.28	23.28	23.28	2018
2/11/2016	12:39 PM	23.28	23.28	23.28	23.28	100
2/11/2016	12:40 PM	23.28	23.28	23.28	23.28	493
2/11/2016	12:41 PM	23.29	23.29	23.28	23.28	6200
2/11/2016	12:43 PM	23.29	23.295	23.29	23.29	6600
2/11/2016	12:44 PM	23.29	23.29	23.29	23.29	2600
2/11/2016	12:45 PM	23.27	23.285	23.27	23.285	4900
2/11/2016	12:47 PM	23.27	23.27	23.27	23.27	1500
2/11/2016	12:48 PM	23.26	23.275	23.26	23.275	3700
2/11/2016	12:49 PM	23.265	23.275	23.255	23.255	13300
2/11/2016	12:50 PM	23.26	23.26	23.26	23.26	1239
2/11/2016	12:51 PM	23.23	23.255	23.23	23.255	2000
2/11/2016	12:52 PM	23.235	23.235	23.23	23.23	520
2/11/2016	12:53 PM	23.23	23.23	23.23	23.23	1600
2/11/2016	12:54 PM	23.23	23.23	23.225	23.225	600
2/11/2016	12:55 PM	23.225	23.225	23.225	23.225	200
2/11/2016	12:56 PM	23.2	23.22	23.2	23.22	45680
2/11/2016	12:57 PM	23.2	23.2	23.2	23.2	700
2/11/2016	12:58 PM	23.23	23.23	23.22	23.22	1400
2/11/2016	12:59 PM	23.22	23.22	23.22	23.22	100
2/11/2016	1:00 PM	23.22	23.22	23.22	23.22	500
2/11/2016	1:01 PM	23.21	23.21	23.205	23.205	200
2/11/2016	1:02 PM	23.19	23.21	23.19	23.21	300
2/11/2016	1:03 PM	23.17	23.185	23.16	23.175	28900
2/11/2016	1:04 PM	23.18	23.18	23.17	23.17	7300
2/11/2016	1:05 PM	23.2	23.2	23.18	23.18	7449
2/11/2016	1:06 PM	23.19	23.205	23.19	23.205	700
2/11/2016	1:07 PM	23.19	23.19	23.18	23.18	400
2/11/2016	1:08 PM	23.23	23.23	23.22	23.22	1300
2/11/2016	1:09 PM	23.2	23.2	23.2	23.2	100
2/11/2016	1:10 PM	23.2	23.2	23.2	23.2	1300
2/11/2016	1:11 PM	23.2	23.2	23.2	23.2	100
2/11/2016	1:12 PM	23.2	23.2	23.19	23.19	600
2/11/2016	1:13 PM	23.2	23.205	23.2	23.2	300
2/11/2016	1:14 PM	23.2	23.2	23.2	23.2	100
2/11/2016	1:15 PM	23.19	23.19	23.19	23.19	200
2/11/2016	1:16 PM	23.21	23.21	23.2	23.2	600
2/11/2016	1:17 PM	23.22	23.22	23.22	23.22	100
2/11/2016	1:18 PM	23.21	23.21	23.21	23.21	200
2/11/2016	1:19 PM	23.21	23.22	23.21	23.22	700
2/11/2016	1:20 PM	23.19	23.2	23.19	23.2	36300
2/11/2016	1:21 PM	23.17	23.185	23.17	23.18	5500
2/11/2016	1:22 PM	23.17	23.17	23.17	23.17	200
2/11/2016	1:23 PM	23.19	23.195	23.19	23.195	400
2/11/2016	1:24 PM	23.18	23.195	23.18	23.195	400
2/11/2016	1:25 PM	23.2	23.2	23.19	23.19	1400
2/11/2016	1:27 PM	23.19	23.19	23.19	23.19	100
2/11/2016	1:28 PM	23.19	23.2	23.19	23.2	500
2/11/2016	1:30 PM	23.21	23.21	23.21	23.21	400
2/11/2016	1:31 PM	23.22	23.22	23.22	23.22	200
2/11/2016	1:32 PM	23.2	23.2	23.2	23.2	100
2/11/2016	1:33 PM	23.19	23.2	23.19	23.2	600
2/11/2016	1:34 PM	23.19	23.19	23.18	23.18	350
2/11/2016	1:35 PM	23.19	23.2	23.19	23.19	500
2/11/2016	1:36 PM	23.195	23.195	23.195	23.195	100
2/11/2016	1:37 PM	23.22	23.225	23.22	23.225	200
2/11/2016	1:38 PM	23.265	23.265	23.23	23.23	26275
2/11/2016	1:40 PM	23.27	23.27	23.27	23.27	1300
2/11/2016	1:41 PM	23.26	23.28	23.26	23.28	495
2/11/2016	1:42 PM	23.27	23.27	23.27	23.27	5700
2/11/2016	1:44 PM	23.27	23.27	23.27	23.27	2400
2/11/2016	1:45 PM	23.26	23.27	23.26	23.27	456
2/11/2016	1:46 PM	23.25	23.26	23.25	23.26	7100
2/11/2016	1:47 PM	23.26	23.26	23.26	23.26	1100
2/11/2016	1:48 PM	23.249	23.251	23.249	23.251	2592
2/11/2016	1:52 PM	23.25	23.25	23.25	23.25	1200
2/11/2016	1:53 PM	23.25	23.25	23.25	23.25	500
2/11/2016	1:54 PM	23.255	23.255	23.25	23.255	2600
2/11/2016	1:58 PM	23.27	23.27	23.26	23.26	700
2/11/2016	1:59 PM	23.28	23.28	23.28	23.28	3000
2/11/2016	2:00 PM	23.27	23.27	23.27	23.27	800
2/11/2016	2:01 PM	23.27	23.27	23.27	23.27	6800
2/11/2016	2:02 PM	23.27	23.271	23.27	23.27	2200
2/11/2016	2:04 PM	23.28	23.28	23.28	23.28	350
2/11/2016	2:05 PM	23.27	23.27	23.27	23.27	200
2/11/2016	2:06 PM	23.28	23.28	23.28	23.28	1400
2/11/2016	2:07 PM	23.26	23.285	23.255	23.285	32100
2/11/2016	2:08 PM	23.26	23.26	23.26	23.26	1700
2/11/2016	2:09 PM	23.26	23.265	23.26	23.265	300
2/11/2016	2:10 PM	23.25	23.255	23.25	23.25	6700
2/11/2016	2:11 PM	23.25	23.25	23.25	23.25	1700
2/11/2016	2:14 PM	23.26	23.26	23.26	23.26	100
2/11/2016	2:15 PM	23.26	23.26	23.26	23.26	200
2/11/2016	2:16 PM	23.25	23.25	23.25	23.25	500
2/11/2016	2:17 PM	23.27	23.27	23.26	23.26	2900
2/11/2016	2:18 PM	23.27	23.27	23.27	23.27	300
2/11/2016	2:19 PM	23.27	23.27	23.265	23.265	4227
2/11/2016	2:20 PM	23.31	23.31	23.28	23.28	38817
2/11/2016	2:21 PM	23.295	23.32	23.295	23.32	7400
2/11/2016	2:22 PM	23.3	23.3	23.29	23.3	34400
2/11/2016	2:23 PM	23.3	23.3	23.3	23.3	1900
2/11/2016	2:24 PM	23.3	23.31	23.3	23.3	1500
2/11/2016	2:25 PM	23.31	23.31	23.3	23.3	7800
2/11/2016	2:26 PM	23.31	23.315	23.31	23.315	500
2/11/2016	2:28 PM	23.32	23.32	23.31	23.31	1200
2/11/2016	2:29 PM	23.34	23.34	23.32	23.32	50113
2/11/2016	2:30 PM	23.325	23.33	23.32	23.33	21500
2/11/2016	2:31 PM	23.34	23.34	23.34	23.34	5100
2/11/2016	2:32 PM	23.34	23.34	23.34	23.34	67900
2/11/2016	2:33 PM	23.32	23.34	23.32	23.34	18900
2/11/2016	2:34 PM	23.32	23.32	23.32	23.32	400
2/11/2016	2:36 PM	23.34	23.34	23.34	23.34	100
2/11/2016	2:37 PM	23.36	23.36	23.345	23.345	12075
2/11/2016	2:38 PM	23.37	23.37	23.37	23.37	500
2/11/2016	2:39 PM	23.27	23.365	23.27	23.365	54700
2/11/2016	2:40 PM	23.21	23.27	23.21	23.27	10675
2/11/2016	2:41 PM	23.26	23.27	23.2	23.2	40500
2/11/2016	2:42 PM	23.23	23.26	23.22	23.26	2900
2/11/2016	2:43 PM	23.2	23.24	23.2	23.23	7100
2/11/2016	2:44 PM	23.19	23.2	23.15	23.2	69075
2/11/2016	2:45 PM	23.22	23.22	23.17	23.2	9700
2/11/2016	2:46 PM	23.21	23.23	23.21	23.21	6300
2/11/2016	2:47 PM	23.16	23.2	23.15	23.2	59640
2/11/2016	2:48 PM	23.11	23.17	23.11	23.15	25143
2/11/2016	2:49 PM	23.15	23.15	23.12	23.12	19700
2/11/2016	2:50 PM	23.12	23.16	23.12	23.15	6233
2/11/2016	2:51 PM	23.12	23.13	23.12	23.13	6700
2/11/2016	2:52 PM	23.09	23.11	23.08	23.11	47175
2/11/2016	2:53 PM	23.08	23.09	23.08	23.09	9700
2/11/2016	2:54 PM	23.08	23.08	23.05	23.07	2800
2/11/2016	2:55 PM	23.07	23.11	23.07	23.09	5400
2/11/2016	2:56 PM	23.06	23.06	23.05	23.055	4900
2/11/2016	2:57 PM	23.09	23.1	23.075	23.08	26100
2/11/2016	2:58 PM	23.075	23.09	23.07	23.08	22800
2/11/2016	2:59 PM	23.1	23.1	23.07	23.07	6250
2/11/2016	3:00 PM	23.12	23.14	23.09	23.09	13400
2/11/2016	3:01 PM	23.14	23.14	23.11	23.12	13900
2/11/2016	3:02 PM	23.17	23.18	23.14	23.14	20840
2/11/2016	3:03 PM	23.18	23.18	23.17	23.17	22176
2/11/2016	3:04 PM	23.14	23.17	23.14	23.17	24300
2/11/2016	3:05 PM	23.16	23.16	23.14	23.14	14400
2/11/2016	3:06 PM	23.17	23.17	23.16	23.165	7050
2/11/2016	3:07 PM	23.19	23.19	23.17	23.18	10200
2/11/2016	3:08 PM	23.18	23.19	23.17	23.19	5400
2/11/2016	3:09 PM	23.19	23.19	23.17	23.18	1500
2/11/2016	3:10 PM	23.18	23.22	23.18	23.19	34600
2/11/2016	3:11 PM	23.15	23.175	23.14	23.175	28100
2/11/2016	3:12 PM	23.145	23.155	23.145	23.15	3700
2/11/2016	3:13 PM	23.12	23.14	23.12	23.14	13100
2/11/2016	3:14 PM	23.11	23.125	23.1	23.11	138650
2/11/2016	3:15 PM	23.13	23.13	23.12	23.13	4000
2/11/2016	3:16 PM	23.16	23.16	23.14	23.14	17523
2/11/2016	3:17 PM	23.17	23.18	23.17	23.17	20700
2/11/2016	3:18 PM	23.16	23.16	23.16	23.16	6700
2/11/2016	3:19 PM	23.16	23.16	23.155	23.155	8700
2/11/2016	3:20 PM	23.16	23.16	23.15	23.155	12700
2/11/2016	3:21 PM	23.16	23.17	23.16	23.17	5000
2/11/2016	3:22 PM	23.17	23.17	23.16	23.17	12200
2/11/2016	3:23 PM	23.13	23.17	23.13	23.17	11700
2/11/2016	3:24 PM	23.14	23.15	23.135	23.135	5800
2/11/2016	3:25 PM	23.16	23.16	23.14	23.14	2000
2/11/2016	3:26 PM	23.16	23.16	23.16	23.16	200
2/11/2016	3:27 PM	23.13	23.15	23.13	23.15	3700
2/11/2016	3:28 PM	23.14	23.16	23.12	23.12	35300
2/11/2016	3:29 PM	23.12	23.13	23.12	23.13	3400
2/11/2016	3:30 PM	23.11	23.11	23.11	23.11	1200
2/11/2016	3:31 PM	23.12	23.12	23.11	23.11	3900
2/11/2016	3:32 PM	23.14	23.14	23.13	23.13	500
2/11/2016	3:33 PM	23.14	23.14	23.13	23.13	8802
2/11/2016	3:34 PM	23.12	23.13	23.12	23.13	1700
2/11/2016	3:35 PM	23.1	23.11	23.1	23.11	5200
2/11/2016	3:36 PM	23.08	23.1	23.08	23.09	4800
2/11/2016	3:37 PM	23.07	23.09	23.07	23.09	7200
2/11/2016	3:38 PM	23.05	23.07	23.05	23.07	2204
2/11/2016	3:39 PM	23.04	23.04	23.04	23.04	800
2/11/2016	3:40 PM	23.04	23.04	23.04	23.04	600
2/11/2016	3:41 PM	23.04	23.04	23.01	23.03	11216
2/11/2016	3:42 PM	23.04	23.05	23.04	23.04	4000
2/11/2016	3:43 PM	23.02	23.04	23.02	23.03	5842
2/11/2016	3:44 PM	23.02	23.02	23.01	23.02	4100
2/11/2016	3:45 PM	23.02	23.03	23.02	23.03	500
2/11/2016	3:46 PM	23.02	23.02	23.02	23.02	3000
2/11/2016	3:47 PM	23.07	23.07	23.03	23.03	9766
2/11/2016	3:48 PM	23.06	23.06	23.06	23.06	600
2/11/2016	3:49 PM	23.06	23.06	23.06	23.06	400
2/11/2016	3:50 PM	23.05	23.06	23.05	23.06	607
2/11/2016	3:51 PM	23.04	23.04	23.04	23.04	200
2/11/2016	3:52 PM	23.05	23.06	23.05	23.05	2300
2/11/2016	3:53 PM	23.05	23.05	23.05	23.05	625
2/11/2016	3:54 PM	23.06	23.06	23.06	23.06	400
2/11/2016	3:55 PM	23.09	23.09	23.06	23.06	12925
2/11/2016	3:56 PM	23.08	23.09	23.08	23.09	1000
2/11/2016	3:57 PM	23.09	23.09	23.08	23.08	9000
2/11/2016	3:58 PM	23.085	23.09	23.085	23.09	1003
2/11/2016	3:59 PM	23.11	23.11	23.09	23.09	4314
2/11/2016	4:00 PM	23.13	23.14	23.12	23.13	34709
2/12/2016	9:31 AM	22.91	22.93	22.91	22.92	33500
2/12/2016	9:32 AM	22.9	22.9	22.871	22.871	32480
2/12/2016	9:35 AM	22.92	22.92	22.92	22.92	2115
2/12/2016	9:36 AM	22.901	22.901	22.901	22.901	1600
2/12/2016	9:37 AM	22.89	22.891	22.89	22.89	39700
2/12/2016	9:38 AM	22.913	22.913	22.91	22.91	800
2/12/2016	9:39 AM	22.95	22.95	22.93	22.931	11200
2/12/2016	9:41 AM	22.92	22.94	22.92	22.94	4400
2/12/2016	9:42 AM	22.9	22.91	22.9	22.91	2900
2/12/2016	9:43 AM	22.93	22.93	22.92	22.92	2200
2/12/2016	9:45 AM	22.95	22.95	22.94	22.94	5700
2/12/2016	9:46 AM	22.96	22.96	22.95	22.95	2500
2/12/2016	9:48 AM	22.96	22.96	22.96	22.96	100
2/12/2016	9:50 AM	22.96	22.97	22.96	22.96	8200
2/12/2016	9:51 AM	22.98	22.98	22.97	22.97	2000
2/12/2016	9:52 AM	22.96	22.96	22.96	22.96	4200
2/12/2016	9:53 AM	22.96	22.96	22.96	22.96	12200
2/12/2016	9:54 AM	22.94	22.95	22.94	22.95	9700
2/12/2016	9:55 AM	22.95	22.95	22.93	22.935	1500
2/12/2016	9:57 AM	22.96	22.96	22.96	22.96	3100
2/12/2016	9:58 AM	22.97	22.97	22.97	22.97	400
2/12/2016	10:00 AM	22.98	22.99	22.98	22.99	1300
2/12/2016	10:01 AM	23.01	23.01	23	23	2400
2/12/2016	10:02 AM	23	23	23	23	1000
2/12/2016	10:04 AM	22.98	22.98	22.98	22.98	211
2/12/2016	10:05 AM	22.98	23	22.98	22.99	6550
2/12/2016	10:06 AM	22.97	22.97	22.96	22.97	4900
2/12/2016	10:08 AM	22.97	22.99	22.97	22.99	5600
2/12/2016	10:09 AM	22.97	22.97	22.96	22.96	4289
2/12/2016	10:10 AM	22.98	22.99	22.98	22.99	2700
2/12/2016	10:11 AM	22.94	22.96	22.94	22.96	4400
2/12/2016	10:12 AM	22.95	22.95	22.95	22.95	500
2/12/2016	10:13 AM	22.97	22.97	22.97	22.97	1600
2/12/2016	10:15 AM	22.95	22.95	22.95	22.95	600
2/12/2016	10:16 AM	22.95	22.95	22.95	22.95	1700
2/12/2016	10:17 AM	22.94	22.94	22.94	22.94	1036
2/12/2016	10:18 AM	22.965	22.965	22.965	22.965	100
2/12/2016	10:20 AM	22.91	22.95	22.91	22.95	9000
2/12/2016	10:21 AM	22.9	22.9	22.9	22.9	3700
2/12/2016	10:24 AM	22.91	22.91	22.91	22.91	2000
2/12/2016	10:27 AM	22.9	22.9	22.9	22.9	800
2/12/2016	10:28 AM	22.89	22.89	22.89	22.89	126
2/12/2016	10:33 AM	22.89	22.89	22.88	22.88	7000
2/12/2016	10:36 AM	22.89	22.89	22.875	22.875	900
2/12/2016	10:37 AM	22.89	22.89	22.89	22.89	3800
2/12/2016	10:38 AM	22.91	22.91	22.91	22.91	1565
2/12/2016	10:40 AM	22.9	22.9	22.9	22.9	600
2/12/2016	10:42 AM	22.91	22.91	22.91	22.91	14800
2/12/2016	10:44 AM	22.91	22.91	22.91	22.91	800
2/12/2016	10:47 AM	22.92	22.92	22.92	22.92	100
2/12/2016	10:49 AM	22.92	22.92	22.92	22.92	100
2/12/2016	10:51 AM	22.9	22.91	22.9	22.91	1909
2/12/2016	10:52 AM	22.89	22.89	22.89	22.89	2900
2/12/2016	10:53 AM	22.89	22.89	22.89	22.89	4100
2/12/2016	10:55 AM	22.91	22.91	22.91	22.91	800
2/12/2016	10:56 AM	22.9	22.9	22.9	22.9	200
2/12/2016	10:58 AM	22.93	22.93	22.93	22.93	500
2/12/2016	10:59 AM	22.92	22.92	22.92	22.92	100
2/12/2016	11:01 AM	22.89	22.91	22.89	22.91	1500
2/12/2016	11:02 AM	22.89	22.89	22.89	22.89	4800
2/12/2016	11:03 AM	22.89	22.89	22.89	22.89	100
2/12/2016	11:04 AM	22.9	22.9	22.9	22.9	17100
2/12/2016	11:05 AM	22.91	22.91	22.9	22.9	5100
2/12/2016	11:07 AM	22.89	22.9	22.89	22.9	1600
2/12/2016	11:08 AM	22.88	22.88	22.88	22.88	3100
2/12/2016	11:12 AM	22.86	22.87	22.86	22.87	2764
2/12/2016	11:13 AM	22.85	22.85	22.85	22.85	13925
2/12/2016	11:14 AM	22.84	22.85	22.84	22.85	1400
2/12/2016	11:15 AM	22.81	22.83	22.81	22.83	4800
2/12/2016	11:16 AM	22.79	22.8	22.79	22.8	6000
2/12/2016	11:17 AM	22.79	22.79	22.79	22.79	3064
2/12/2016	11:21 AM	22.8	22.805	22.8	22.805	550
2/12/2016	11:23 AM	22.8	22.8	22.8	22.8	1245
2/12/2016	11:25 AM	22.8	22.8	22.8	22.8	1300
2/12/2016	11:27 AM	22.79	22.79	22.79	22.79	139
2/12/2016	11:29 AM	22.78	22.78	22.78	22.78	1000
2/12/2016	11:30 AM	22.78	22.78	22.77	22.775	7900
2/12/2016	11:31 AM	22.76	22.76	22.76	22.76	792
2/12/2016	11:32 AM	22.76	22.76	22.76	22.76	4700
2/12/2016	11:33 AM	22.76	22.76	22.76	22.76	3200
2/12/2016	11:34 AM	22.75	22.755	22.75	22.755	12005
2/12/2016	11:35 AM	22.76	22.76	22.76	22.76	5700
2/12/2016	11:38 AM	22.77	22.77	22.77	22.77	800
2/12/2016	11:39 AM	22.78	22.78	22.78	22.78	2175
2/12/2016	11:41 AM	22.77	22.77	22.77	22.77	600
2/12/2016	11:42 AM	22.78	22.78	22.78	22.78	4800
2/12/2016	11:43 AM	22.78	22.78	22.78	22.78	16500
2/12/2016	11:44 AM	22.78	22.78	22.78	22.78	2800
2/12/2016	11:46 AM	22.78	22.79	22.78	22.79	7100
2/12/2016	11:47 AM	22.78	22.78	22.78	22.78	100
2/12/2016	11:49 AM	22.77	22.77	22.77	22.77	400
2/12/2016	11:55 AM	22.8	22.8	22.8	22.8	600
2/12/2016	12:01 PM	22.81	22.81	22.8	22.8	6800
2/12/2016	12:04 PM	22.81	22.81	22.81	22.81	700
2/12/2016	12:06 PM	22.8	22.8	22.8	22.8	1300
2/12/2016	12:08 PM	22.795	22.795	22.795	22.795	200
2/12/2016	12:10 PM	22.8	22.8	22.8	22.8	500
2/12/2016	12:11 PM	22.8	22.8	22.8	22.8	100
2/12/2016	12:13 PM	22.79	22.79	22.79	22.79	1800
2/12/2016	12:16 PM	22.8	22.8	22.78	22.78	3612
2/12/2016	12:22 PM	22.79	22.795	22.79	22.795	1026
2/12/2016	12:23 PM	22.79	22.79	22.79	22.79	500
2/12/2016	12:27 PM	22.77	22.77	22.77	22.77	1600
2/12/2016	12:37 PM	22.79	22.79	22.79	22.79	1200
2/12/2016	12:38 PM	22.79	22.79	22.79	22.79	400
2/12/2016	12:40 PM	22.77	22.77	22.77	22.77	800
2/12/2016	12:45 PM	22.77	22.77	22.77	22.77	450
2/12/2016	12:46 PM	22.77	22.77	22.77	22.77	300
2/12/2016	12:47 PM	22.78	22.78	22.78	22.78	5328
2/12/2016	12:52 PM	22.79	22.79	22.79	22.79	1000
2/12/2016	12:58 PM	22.79	22.79	22.79	22.79	700
2/12/2016	1:02 PM	22.805	22.805	22.805	22.805	100
2/12/2016	1:09 PM	22.83	22.83	22.83	22.83	800
2/12/2016	1:11 PM	22.84	22.84	22.84	22.84	500
2/12/2016	1:12 PM	22.82	22.82	22.82	22.82	8200
2/12/2016	1:13 PM	22.815	22.815	22.815	22.815	100
2/12/2016	1:14 PM	22.82	22.82	22.815	22.815	1300
2/12/2016	1:15 PM	22.83	22.83	22.83	22.83	7000
2/12/2016	1:17 PM	22.85	22.85	22.85	22.85	1300
2/12/2016	1:19 PM	22.85	22.85	22.84	22.84	2700
2/12/2016	1:22 PM	22.85	22.855	22.85	22.855	15000
2/12/2016	1:23 PM	22.85	22.85	22.85	22.85	100
2/12/2016	1:24 PM	22.85	22.85	22.85	22.85	200
2/12/2016	1:27 PM	22.85	22.85	22.85	22.85	400
2/12/2016	1:32 PM	22.84	22.84	22.84	22.84	2400
2/12/2016	1:38 PM	22.81	22.81	22.81	22.81	2700
2/12/2016	1:39 PM	22.82	22.82	22.82	22.82	300
2/12/2016	1:40 PM	22.83	22.83	22.825	22.825	500
2/12/2016	1:41 PM	22.84	22.84	22.83	22.83	6200
2/12/2016	1:44 PM	22.82	22.82	22.82	22.82	1000
2/12/2016	1:57 PM	22.83	22.83	22.83	22.83	600
2/12/2016	1:58 PM	22.83	22.83	22.825	22.825	600
2/12/2016	2:07 PM	22.82	22.82	22.82	22.82	100
2/12/2016	2:08 PM	22.82	22.82	22.82	22.82	800
2/12/2016	2:09 PM	22.8	22.81	22.8	22.81	1300
2/12/2016	2:13 PM	22.78	22.78	22.78	22.78	900
2/12/2016	2:15 PM	22.77	22.77	22.77	22.77	200
2/12/2016	2:17 PM	22.75	22.765	22.75	22.765	500
2/12/2016	2:18 PM	22.77	22.77	22.76	22.76	9000
2/12/2016	2:19 PM	22.77	22.77	22.77	22.77	1572
2/12/2016	2:22 PM	22.78	22.78	22.78	22.78	200
2/12/2016	2:27 PM	22.76	22.76	22.76	22.76	800
2/12/2016	2:29 PM	22.74	22.74	22.74	22.74	1760
2/12/2016	2:30 PM	22.75	22.75	22.75	22.75	800
2/12/2016	2:33 PM	22.74	22.75	22.74	22.75	15000
2/12/2016	2:34 PM	22.76	22.76	22.76	22.76	400
2/12/2016	2:37 PM	22.76	22.76	22.76	22.76	900
2/12/2016	2:46 PM	22.73	22.73	22.73	22.73	600
2/12/2016	2:47 PM	22.75	22.75	22.75	22.75	1000
2/12/2016	2:48 PM	22.75	22.75	22.75	22.75	100
2/12/2016	2:52 PM	22.735	22.735	22.735	22.735	300
2/12/2016	2:53 PM	22.73	22.73	22.73	22.73	100
2/12/2016	2:55 PM	22.725	22.725	22.725	22.725	500
2/12/2016	2:57 PM	22.72	22.72	22.72	22.72	4122
2/12/2016	2:58 PM	22.73	22.73	22.73	22.73	3800
2/12/2016	3:00 PM	22.738	22.738	22.738	22.738	745
2/12/2016	3:01 PM	22.74	22.74	22.74	22.74	200
2/12/2016	3:03 PM	22.74	22.74	22.74	22.74	5000
2/12/2016	3:06 PM	22.71	22.72	22.71	22.72	8500
2/12/2016	3:07 PM	22.72	22.72	22.71	22.71	6494
2/12/2016	3:13 PM	22.705	22.71	22.705	22.71	13855
2/12/2016	3:17 PM	22.7	22.7	22.7	22.7	2260
2/12/2016	3:19 PM	22.69	22.69	22.69	22.69	1000
2/12/2016	3:20 PM	22.69	22.69	22.69	22.69	29100
2/12/2016	3:21 PM	22.685	22.69	22.685	22.69	900
2/12/2016	3:23 PM	22.7	22.7	22.699	22.699	705
2/12/2016	3:25 PM	22.695	22.695	22.695	22.695	500
2/12/2016	3:30 PM	22.7	22.71	22.7	22.71	10320
2/12/2016	3:31 PM	22.71	22.71	22.71	22.71	10482
2/12/2016	3:33 PM	22.715	22.715	22.715	22.715	100
2/12/2016	3:34 PM	22.73	22.73	22.725	22.725	4900
2/12/2016	3:35 PM	22.73	22.73	22.73	22.73	100
2/12/2016	3:36 PM	22.74	22.74	22.74	22.74	200
2/12/2016	3:37 PM	22.739	22.739	22.739	22.739	1000
2/12/2016	3:40 PM	22.739	22.745	22.739	22.745	400
2/12/2016	3:41 PM	22.74	22.74	22.74	22.74	100
2/12/2016	3:42 PM	22.74	22.74	22.74	22.74	313
2/12/2016	3:43 PM	22.74	22.75	22.74	22.75	7600
2/12/2016	3:44 PM	22.72	22.73	22.72	22.73	2943
2/12/2016	3:46 PM	22.7	22.71	22.7	22.71	18100
2/12/2016	3:47 PM	22.69	22.7	22.69	22.7	1700
2/12/2016	3:48 PM	22.695	22.695	22.695	22.695	100
2/12/2016	3:49 PM	22.69	22.7	22.69	22.7	20608
2/12/2016	3:50 PM	22.7	22.7	22.7	22.7	16500
2/12/2016	3:51 PM	22.705	22.705	22.7	22.7	500
2/12/2016	3:52 PM	22.71	22.71	22.71	22.71	300
2/12/2016	3:53 PM	22.72	22.72	22.72	22.72	200
2/12/2016	3:54 PM	22.715	22.715	22.715	22.715	300
2/12/2016	3:55 PM	22.7	22.715	22.7	22.715	8089
2/12/2016	3:56 PM	22.695	22.705	22.695	22.7	5920
2/12/2016	3:57 PM	22.69	22.695	22.69	22.695	4100
2/12/2016	3:58 PM	22.685	22.685	22.685	22.685	400
2/12/2016	3:59 PM	22.69	22.69	22.689	22.689	804
2/12/2016	4:00 PM	22.68	22.695	22.68	22.69	15355
2/16/2016	9:31 AM	22.39	22.4	22.39	22.4	7517
2/16/2016	9:32 AM	22.41	22.41	22.4	22.4	9933
2/16/2016	9:33 AM	22.42	22.42	22.42	22.42	639
2/16/2016	9:34 AM	22.44	22.44	22.42	22.42	15960
2/16/2016	9:35 AM	22.43	22.43	22.43	22.43	300
2/16/2016	9:36 AM	22.42	22.43	22.41	22.43	7100
2/16/2016	9:37 AM	22.43	22.43	22.43	22.43	600
2/16/2016	9:38 AM	22.42	22.42	22.42	22.42	100
2/16/2016	9:39 AM	22.43	22.43	22.43	22.43	9900
2/16/2016	9:40 AM	22.44	22.44	22.44	22.44	2000
2/16/2016	9:41 AM	22.44	22.44	22.44	22.44	1000
2/16/2016	9:42 AM	22.44	22.44	22.44	22.44	500
2/16/2016	9:43 AM	22.41	22.43	22.41	22.43	4800
2/16/2016	9:44 AM	22.41	22.41	22.4	22.4	2420
2/16/2016	9:45 AM	22.4	22.4	22.4	22.4	2400
2/16/2016	9:46 AM	22.4	22.4	22.4	22.4	2100
2/16/2016	9:47 AM	22.41	22.41	22.4	22.4	7500
2/16/2016	9:48 AM	22.43	22.43	22.41	22.41	21100
2/16/2016	9:49 AM	22.44	22.44	22.44	22.44	2800
2/16/2016	9:50 AM	22.46	22.46	22.45	22.45	10255
2/16/2016	9:51 AM	22.45	22.45	22.45	22.45	200
2/16/2016	9:52 AM	22.46	22.46	22.46	22.46	300
2/16/2016	9:53 AM	22.47	22.47	22.46	22.46	200
2/16/2016	9:54 AM	22.48	22.48	22.48	22.48	4800
2/16/2016	9:55 AM	22.47	22.48	22.47	22.48	6740
2/16/2016	9:56 AM	22.48	22.48	22.48	22.48	200
2/16/2016	9:58 AM	22.47	22.49	22.47	22.49	4600
2/16/2016	9:59 AM	22.47	22.47	22.47	22.47	100
2/16/2016	10:00 AM	22.47	22.47	22.47	22.47	500
2/16/2016	10:01 AM	22.48	22.48	22.48	22.48	300
2/16/2016	10:02 AM	22.47	22.47	22.46	22.46	500
2/16/2016	10:03 AM	22.46	22.46	22.46	22.46	100
2/16/2016	10:04 AM	22.5	22.5	22.46	22.46	3800
2/16/2016	10:06 AM	22.52	22.52	22.51	22.51	600
2/16/2016	10:08 AM	22.515	22.52	22.515	22.52	200
2/16/2016	10:09 AM	22.52	22.52	22.52	22.52	100
2/16/2016	10:10 AM	22.52	22.52	22.52	22.52	700
2/16/2016	10:11 AM	22.52	22.52	22.52	22.52	9600
2/16/2016	10:12 AM	22.51	22.52	22.51	22.52	400
2/16/2016	10:13 AM	22.5	22.5	22.5	22.5	1450
2/16/2016	10:14 AM	22.5	22.5	22.5	22.5	4400
2/16/2016	10:15 AM	22.49	22.49	22.49	22.49	100
2/16/2016	10:17 AM	22.475	22.49	22.475	22.49	3734
2/16/2016	10:19 AM	22.48	22.48	22.48	22.48	659
2/16/2016	10:20 AM	22.48	22.48	22.48	22.48	600
2/16/2016	10:21 AM	22.49	22.49	22.485	22.485	3500
2/16/2016	10:22 AM	22.49	22.49	22.49	22.49	100
2/16/2016	10:23 AM	22.49	22.49	22.49	22.49	1600
2/16/2016	10:24 AM	22.48	22.49	22.48	22.49	900
2/16/2016	10:25 AM	22.48	22.48	22.48	22.48	1400
2/16/2016	10:26 AM	22.49	22.49	22.49	22.49	100
2/16/2016	10:27 AM	22.5	22.5	22.5	22.5	400
2/16/2016	10:28 AM	22.49	22.5	22.49	22.5	600
2/16/2016	10:29 AM	22.5	22.5	22.5	22.5	100
2/16/2016	10:30 AM	22.5	22.5	22.5	22.5	200
2/16/2016	10:31 AM	22.5	22.5	22.5	22.5	200
2/16/2016	10:32 AM	22.5	22.51	22.5	22.51	200
2/16/2016	10:33 AM	22.5	22.5	22.5	22.5	12490
2/16/2016	10:34 AM	22.49	22.49	22.49	22.49	100
2/16/2016	10:35 AM	22.47	22.47	22.47	22.47	100
2/16/2016	10:36 AM	22.455	22.455	22.455	22.455	200
2/16/2016	10:37 AM	22.46	22.46	22.455	22.455	2000
2/16/2016	10:38 AM	22.47	22.47	22.47	22.47	100
2/16/2016	10:39 AM	22.47	22.47	22.47	22.47	100
2/16/2016	10:41 AM	22.47	22.47	22.47	22.47	1500
2/16/2016	10:42 AM	22.45	22.46	22.45	22.46	5500
2/16/2016	10:43 AM	22.45	22.45	22.45	22.45	4900
2/16/2016	10:44 AM	22.46	22.46	22.46	22.46	7200
2/16/2016	10:46 AM	22.45	22.45	22.45	22.45	200
2/16/2016	10:47 AM	22.45	22.45	22.45	22.45	2400
2/16/2016	10:48 AM	22.44	22.44	22.44	22.44	5400
2/16/2016	10:49 AM	22.45	22.45	22.44	22.44	1400
2/16/2016	10:51 AM	22.46	22.46	22.46	22.46	100
2/16/2016	10:53 AM	22.46	22.46	22.46	22.46	4700
2/16/2016	10:54 AM	22.48	22.48	22.47	22.47	4134
2/16/2016	10:55 AM	22.49	22.49	22.49	22.49	2000
2/16/2016	10:57 AM	22.5	22.5	22.49	22.49	6600
2/16/2016	10:58 AM	22.5	22.5	22.5	22.5	2100
2/16/2016	10:59 AM	22.51	22.52	22.51	22.515	5900
2/16/2016	11:01 AM	22.5	22.5	22.5	22.5	400
2/16/2016	11:02 AM	22.485	22.49	22.485	22.49	700
2/16/2016	11:03 AM	22.495	22.495	22.49	22.49	35054
2/16/2016	11:05 AM	22.5	22.5	22.5	22.5	700
2/16/2016	11:06 AM	22.55	22.55	22.5	22.5	7500
2/16/2016	11:07 AM	22.54	22.54	22.54	22.54	9000
2/16/2016	11:08 AM	22.54	22.55	22.54	22.55	500
2/16/2016	11:09 AM	22.54	22.54	22.54	22.54	100
2/16/2016	11:10 AM	22.54	22.54	22.54	22.54	200
2/16/2016	11:12 AM	22.55	22.55	22.55	22.55	400
2/16/2016	11:13 AM	22.54	22.54	22.54	22.54	200
2/16/2016	11:15 AM	22.54	22.54	22.54	22.54	1000
2/16/2016	11:16 AM	22.53	22.53	22.53	22.53	1100
2/16/2016	11:17 AM	22.54	22.54	22.54	22.54	200
2/16/2016	11:18 AM	22.53	22.54	22.53	22.54	1800
2/16/2016	11:19 AM	22.52	22.52	22.52	22.52	100
2/16/2016	11:20 AM	22.51	22.51	22.51	22.51	100
2/16/2016	11:21 AM	22.5	22.5	22.5	22.5	200
2/16/2016	11:22 AM	22.49	22.49	22.49	22.49	100
2/16/2016	11:25 AM	22.5	22.5	22.5	22.5	300
2/16/2016	11:26 AM	22.5	22.5	22.5	22.5	800
2/16/2016	11:28 AM	22.49	22.495	22.49	22.495	17400
2/16/2016	11:29 AM	22.5	22.5	22.5	22.5	49200
2/16/2016	11:30 AM	22.5	22.5	22.5	22.5	200
2/16/2016	11:31 AM	22.49	22.49	22.49	22.49	1400
2/16/2016	11:32 AM	22.465	22.49	22.465	22.49	200
2/16/2016	11:33 AM	22.46	22.46	22.46	22.46	100
2/16/2016	11:34 AM	22.47	22.47	22.47	22.47	13800
2/16/2016	11:35 AM	22.47	22.47	22.47	22.47	100
2/16/2016	11:37 AM	22.465	22.465	22.465	22.465	1100
2/16/2016	11:39 AM	22.46	22.46	22.46	22.46	400
2/16/2016	11:43 AM	22.46	22.46	22.46	22.46	300
2/16/2016	11:44 AM	22.46	22.46	22.46	22.46	316
2/16/2016	11:46 AM	22.45	22.45	22.45	22.45	21300
2/16/2016	11:47 AM	22.45	22.45	22.45	22.45	400
2/16/2016	11:49 AM	22.45	22.45	22.45	22.45	300
2/16/2016	11:53 AM	22.45	22.45	22.45	22.45	300
2/16/2016	11:54 AM	22.44	22.45	22.44	22.45	3700
2/16/2016	11:55 AM	22.43	22.43	22.43	22.43	4100
2/16/2016	11:56 AM	22.43	22.43	22.43	22.43	16500
2/16/2016	11:57 AM	22.42	22.42	22.42	22.42	20330
2/16/2016	11:58 AM	22.42	22.421	22.42	22.42	14100
2/16/2016	11:59 AM	22.41	22.42	22.41	22.42	1157
2/16/2016	12:00 PM	22.4	22.4	22.4	22.4	16108
2/16/2016	12:02 PM	22.4	22.405	22.4	22.405	1900
2/16/2016	12:03 PM	22.37	22.38	22.37	22.38	22794
2/16/2016	12:04 PM	22.37	22.37	22.36	22.36	1300
2/16/2016	12:06 PM	22.37	22.37	22.37	22.37	10900
2/16/2016	12:07 PM	22.38	22.38	22.38	22.38	100
2/16/2016	12:08 PM	22.38	22.38	22.38	22.38	100
2/16/2016	12:10 PM	22.39	22.39	22.39	22.39	3300
2/16/2016	12:11 PM	22.39	22.39	22.39	22.39	9100
2/16/2016	12:12 PM	22.39	22.39	22.39	22.39	900
2/16/2016	12:13 PM	22.39	22.39	22.39	22.39	200
2/16/2016	12:14 PM	22.39	22.39	22.39	22.39	13300
2/16/2016	12:16 PM	22.39	22.39	22.39	22.39	400
2/16/2016	12:18 PM	22.38	22.38	22.38	22.38	1100
2/16/2016	12:19 PM	22.38	22.38	22.38	22.38	100
2/16/2016	12:20 PM	22.385	22.39	22.385	22.39	400
2/16/2016	12:21 PM	22.385	22.39	22.385	22.39	1100
2/16/2016	12:23 PM	22.38	22.38	22.38	22.38	300
2/16/2016	12:24 PM	22.38	22.38	22.38	22.38	200
2/16/2016	12:26 PM	22.375	22.375	22.375	22.375	100
2/16/2016	12:27 PM	22.375	22.375	22.375	22.375	100
2/16/2016	12:29 PM	22.379	22.38	22.379	22.38	1100
2/16/2016	12:30 PM	22.38	22.38	22.38	22.38	200
2/16/2016	12:33 PM	22.38	22.38	22.38	22.38	200
2/16/2016	12:34 PM	22.38	22.38	22.38	22.38	200
2/16/2016	12:37 PM	22.38	22.38	22.38	22.38	1100
2/16/2016	12:44 PM	22.4	22.4	22.4	22.4	300
2/16/2016	12:45 PM	22.4	22.4	22.4	22.4	100
2/16/2016	12:47 PM	22.4	22.4	22.4	22.4	300
2/16/2016	12:48 PM	22.39	22.39	22.39	22.39	100
2/16/2016	12:52 PM	22.39	22.39	22.39	22.39	300
2/16/2016	12:54 PM	22.36	22.36	22.36	22.36	400
2/16/2016	12:55 PM	22.35	22.36	22.35	22.36	9364
2/16/2016	12:56 PM	22.35	22.35	22.35	22.35	278
2/16/2016	12:57 PM	22.34	22.34	22.34	22.34	1500
2/16/2016	12:59 PM	22.335	22.34	22.335	22.34	200
2/16/2016	1:00 PM	22.34	22.34	22.34	22.34	200
2/16/2016	1:02 PM	22.32	22.33	22.32	22.33	11900
2/16/2016	1:06 PM	22.32	22.33	22.32	22.33	500
2/16/2016	1:07 PM	22.315	22.315	22.315	22.315	100
2/16/2016	1:08 PM	22.32	22.32	22.315	22.315	1011
2/16/2016	1:09 PM	22.32	22.32	22.32	22.32	2589
2/16/2016	1:11 PM	22.315	22.32	22.315	22.32	200
2/16/2016	1:12 PM	22.31	22.31	22.31	22.31	500
2/16/2016	1:13 PM	22.315	22.315	22.315	22.315	100
2/16/2016	1:15 PM	22.32	22.32	22.32	22.32	400
2/16/2016	1:19 PM	22.31	22.31	22.31	22.31	200
2/16/2016	1:22 PM	22.31	22.31	22.31	22.31	100
2/16/2016	1:24 PM	22.32	22.32	22.32	22.32	1100
2/16/2016	1:25 PM	22.319	22.319	22.319	22.319	500
2/16/2016	1:27 PM	22.31	22.31	22.31	22.31	100
2/16/2016	1:28 PM	22.315	22.32	22.315	22.32	1100
2/16/2016	1:29 PM	22.325	22.325	22.325	22.325	100
2/16/2016	1:31 PM	22.325	22.33	22.325	22.33	300
2/16/2016	1:32 PM	22.34	22.34	22.34	22.34	500
2/16/2016	1:36 PM	22.34	22.34	22.34	22.34	200
2/16/2016	1:37 PM	22.34	22.34	22.34	22.34	1000
2/16/2016	1:43 PM	22.34	22.34	22.34	22.34	200
2/16/2016	1:44 PM	22.345	22.345	22.345	22.345	100
2/16/2016	1:46 PM	22.35	22.35	22.35	22.35	500
2/16/2016	1:48 PM	22.35	22.35	22.35	22.35	1000
2/16/2016	1:49 PM	22.35	22.35	22.35	22.35	600
2/16/2016	1:50 PM	22.35	22.35	22.35	22.35	800
2/16/2016	1:51 PM	22.35	22.35	22.35	22.35	100
2/16/2016	1:54 PM	22.34	22.34	22.34	22.34	200
2/16/2016	1:55 PM	22.33	22.33	22.33	22.33	550
2/16/2016	1:58 PM	22.335	22.335	22.33	22.33	3000
2/16/2016	2:01 PM	22.33	22.33	22.33	22.33	100
2/16/2016	2:03 PM	22.32	22.32	22.32	22.32	100
2/16/2016	2:04 PM	22.315	22.32	22.315	22.32	11500
2/16/2016	2:07 PM	22.32	22.32	22.32	22.32	1700
2/16/2016	2:08 PM	22.33	22.33	22.33	22.33	200
2/16/2016	2:11 PM	22.33	22.331	22.33	22.331	600
2/16/2016	2:12 PM	22.31	22.31	22.31	22.31	10600
2/16/2016	2:17 PM	22.31	22.32	22.31	22.32	1100
2/16/2016	2:18 PM	22.32	22.32	22.315	22.315	2886
2/16/2016	2:21 PM	22.32	22.32	22.32	22.32	400
2/16/2016	2:23 PM	22.315	22.315	22.315	22.315	100
2/16/2016	2:28 PM	22.33	22.33	22.33	22.33	1000
2/16/2016	2:29 PM	22.319	22.33	22.315	22.33	13600
2/16/2016	2:30 PM	22.31	22.32	22.31	22.32	3562
2/16/2016	2:32 PM	22.3	22.3	22.3	22.3	9658
2/16/2016	2:33 PM	22.295	22.295	22.295	22.295	100
2/16/2016	2:36 PM	22.31	22.31	22.31	22.31	300
2/16/2016	2:37 PM	22.31	22.31	22.31	22.31	800
2/16/2016	2:38 PM	22.32	22.32	22.32	22.32	300
2/16/2016	2:39 PM	22.33	22.335	22.33	22.33	2700
2/16/2016	2:41 PM	22.33	22.33	22.33	22.33	200
2/16/2016	2:43 PM	22.33	22.33	22.33	22.33	5000
2/16/2016	2:44 PM	22.33	22.33	22.33	22.33	100
2/16/2016	2:45 PM	22.32	22.32	22.32	22.32	300
2/16/2016	2:53 PM	22.335	22.335	22.335	22.335	100
2/16/2016	2:55 PM	22.34	22.34	22.34	22.34	100
2/16/2016	2:57 PM	22.34	22.34	22.34	22.34	734
2/16/2016	2:59 PM	22.34	22.34	22.34	22.34	660
2/16/2016	3:04 PM	22.33	22.33	22.33	22.33	100
2/16/2016	3:06 PM	22.34	22.34	22.34	22.34	1300
2/16/2016	3:07 PM	22.35	22.35	22.345	22.345	3200
2/16/2016	3:08 PM	22.359	22.36	22.359	22.36	1400
2/16/2016	3:11 PM	22.36	22.36	22.36	22.36	100
2/16/2016	3:13 PM	22.36	22.36	22.36	22.36	300
2/16/2016	3:14 PM	22.36	22.365	22.36	22.365	1600
2/16/2016	3:15 PM	22.35	22.35	22.35	22.35	100
2/16/2016	3:16 PM	22.33	22.33	22.33	22.33	100
2/16/2016	3:20 PM	22.33	22.33	22.33	22.33	500
2/16/2016	3:23 PM	22.33	22.33	22.33	22.33	400
2/16/2016	3:24 PM	22.325	22.33	22.325	22.33	700
2/16/2016	3:25 PM	22.33	22.33	22.325	22.325	900
2/16/2016	3:26 PM	22.33	22.33	22.33	22.33	300
2/16/2016	3:27 PM	22.32	22.32	22.32	22.32	1644
2/16/2016	3:30 PM	22.31	22.31	22.31	22.31	100
2/16/2016	3:31 PM	22.32	22.32	22.31	22.31	600
2/16/2016	3:35 PM	22.32	22.325	22.32	22.32	300
2/16/2016	3:36 PM	22.325	22.325	22.325	22.325	600
2/16/2016	3:37 PM	22.325	22.325	22.325	22.325	200
2/16/2016	3:38 PM	22.32	22.32	22.32	22.32	100
2/16/2016	3:39 PM	22.335	22.335	22.33	22.33	1600
2/16/2016	3:40 PM	22.33	22.335	22.33	22.335	17300
2/16/2016	3:41 PM	22.35	22.35	22.34	22.34	3500
2/16/2016	3:43 PM	22.34	22.345	22.34	22.345	1500
2/16/2016	3:46 PM	22.35	22.35	22.33	22.33	11858
2/16/2016	3:47 PM	22.36	22.36	22.352	22.352	6000
2/16/2016	3:48 PM	22.35	22.365	22.35	22.365	1794
2/16/2016	3:49 PM	22.35	22.35	22.35	22.35	4800
2/16/2016	3:50 PM	22.35	22.35	22.349	22.35	1879
2/16/2016	3:51 PM	22.35	22.35	22.35	22.35	322
2/16/2016	3:53 PM	22.345	22.345	22.345	22.345	100
2/16/2016	3:54 PM	22.34	22.34	22.34	22.34	2100
2/16/2016	3:55 PM	22.32	22.34	22.32	22.34	2413
2/16/2016	3:56 PM	22.32	22.32	22.32	22.32	1140
2/16/2016	3:57 PM	22.32	22.32	22.32	22.32	700
2/16/2016	3:58 PM	22.31	22.315	22.31	22.315	1200
2/16/2016	3:59 PM	22.31	22.31	22.31	22.31	19967
2/16/2016	4:00 PM	22.31	22.31	22.3	22.3	29251
2/17/2016	9:31 AM	22.12	22.13	22.12	22.13	7700
2/17/2016	9:32 AM	22.12	22.12	22.12	22.12	800
2/17/2016	9:33 AM	22.11	22.12	22.11	22.12	7333
2/17/2016	9:34 AM	22.12	22.12	22.115	22.12	4565
2/17/2016	9:35 AM	22.11	22.11	22.11	22.11	2000
2/17/2016	9:36 AM	22.11	22.12	22.1	22.1	5199
2/17/2016	9:37 AM	22.11	22.11	22.1	22.1	605
2/17/2016	9:38 AM	22.11	22.11	22.11	22.11	300
2/17/2016	9:39 AM	22.1	22.1	22.1	22.1	200
2/17/2016	9:40 AM	22.093	22.093	22.093	22.093	600
2/17/2016	9:41 AM	22.08	22.09	22.07	22.09	15010
2/17/2016	9:42 AM	22.1	22.1	22.09	22.09	1500
2/17/2016	9:43 AM	22.11	22.11	22.1	22.1	1423
2/17/2016	9:45 AM	22.12	22.12	22.12	22.12	1000
2/17/2016	9:46 AM	22.13	22.13	22.13	22.13	1100
2/17/2016	9:47 AM	22.14	22.14	22.14	22.14	6558
2/17/2016	9:48 AM	22.15	22.15	22.14	22.14	304
2/17/2016	9:49 AM	22.14	22.14	22.14	22.14	600
2/17/2016	9:50 AM	22.14	22.14	22.14	22.14	1600
2/17/2016	9:52 AM	22.14	22.14	22.14	22.14	1100
2/17/2016	9:53 AM	22.13	22.13	22.13	22.13	1000
2/17/2016	9:54 AM	22.11	22.12	22.11	22.12	1000
2/17/2016	9:55 AM	22.11	22.11	22.11	22.11	1000
2/17/2016	9:56 AM	22.11	22.11	22.11	22.11	8600
2/17/2016	9:57 AM	22.101	22.11	22.101	22.11	1500
2/17/2016	9:58 AM	22.1	22.101	22.1	22.101	3791
2/17/2016	10:00 AM	22.1	22.105	22.1	22.1	2888
2/17/2016	10:01 AM	22.08	22.09	22.08	22.09	3300
2/17/2016	10:02 AM	22.08	22.08	22.08	22.08	6490
2/17/2016	10:06 AM	22.05	22.08	22.05	22.08	24162
2/17/2016	10:07 AM	22.06	22.06	22.06	22.06	16175
2/17/2016	10:08 AM	22.07	22.07	22.07	22.07	600
2/17/2016	10:09 AM	22.05	22.06	22.05	22.06	24800
2/17/2016	10:10 AM	22.05	22.05	22.05	22.05	31741
2/17/2016	10:11 AM	22.05	22.05	22.05	22.05	900
2/17/2016	10:12 AM	22.04	22.041	22.04	22.04	3320
2/17/2016	10:13 AM	22.03	22.03	22.03	22.03	5300
2/17/2016	10:14 AM	22.032	22.033	22.031	22.031	1545
2/17/2016	10:16 AM	22.04	22.04	22.04	22.04	3248
2/17/2016	10:18 AM	22.04	22.04	22.04	22.04	1380
2/17/2016	10:19 AM	22.03	22.03	22.03	22.03	690
2/17/2016	10:20 AM	22.023	22.023	22.023	22.023	300
2/17/2016	10:21 AM	22.02	22.02	22.02	22.02	900
2/17/2016	10:23 AM	22.02	22.02	22.02	22.02	100
2/17/2016	10:24 AM	22.02	22.02	22.02	22.02	1300
2/17/2016	10:26 AM	22.02	22.02	22.02	22.02	100
2/17/2016	10:27 AM	22.03	22.03	22.02	22.02	1600
2/17/2016	10:29 AM	22.02	22.021	22.02	22.021	2076
2/17/2016	10:30 AM	21.99	22.01	21.99	22.01	25523
2/17/2016	10:31 AM	21.995	21.995	21.995	21.995	100
2/17/2016	10:32 AM	22	22	22	22	500
2/17/2016	10:33 AM	22	22.005	22	22	1600
2/17/2016	10:34 AM	22.01	22.01	22.005	22.005	2000
2/17/2016	10:35 AM	22.005	22.005	22	22	800
2/17/2016	10:37 AM	21.995	21.995	21.995	21.995	400
2/17/2016	10:39 AM	22	22	22	22	11200
2/17/2016	10:40 AM	22.01	22.015	22.01	22.015	3100
2/17/2016	10:42 AM	22.015	22.015	22.015	22.015	100
2/17/2016	10:43 AM	22.01	22.015	22.01	22.015	700
2/17/2016	10:44 AM	22	22	22	22	5800
2/17/2016	10:45 AM	22	22	22	22	200
2/17/2016	10:46 AM	21.99	21.99	21.99	21.99	614
2/17/2016	10:47 AM	22	22	21.99	21.99	200
2/17/2016	10:48 AM	22	22	22	22	500
2/17/2016	10:49 AM	21.99	21.99	21.99	21.99	1100
2/17/2016	10:50 AM	21.98	21.98	21.98	21.98	5200
2/17/2016	10:51 AM	21.98	21.98	21.98	21.98	800
2/17/2016	10:53 AM	21.99	21.99	21.99	21.99	500
2/17/2016	10:54 AM	21.98	21.981	21.98	21.981	5200
2/17/2016	10:55 AM	21.97	21.973	21.97	21.973	940
2/17/2016	10:56 AM	21.973	21.973	21.971	21.973	1700
2/17/2016	10:57 AM	21.97	21.971	21.96	21.97	17254
2/17/2016	10:58 AM	21.965	21.97	21.965	21.97	357
2/17/2016	10:59 AM	21.969	21.969	21.965	21.965	38600
2/17/2016	11:00 AM	21.97	21.97	21.97	21.97	1000
2/17/2016	11:01 AM	21.98	21.98	21.975	21.975	1100
2/17/2016	11:02 AM	21.98	21.98	21.98	21.98	800
2/17/2016	11:03 AM	21.97	21.97	21.97	21.97	200
2/17/2016	11:04 AM	21.97	21.97	21.97	21.97	1800
2/17/2016	11:05 AM	21.965	21.965	21.965	21.965	200
2/17/2016	11:06 AM	21.965	21.965	21.965	21.965	100
2/17/2016	11:07 AM	21.965	21.965	21.965	21.965	100
2/17/2016	11:08 AM	21.955	21.96	21.955	21.96	6715
2/17/2016	11:09 AM	21.97	21.97	21.955	21.955	500
2/17/2016	11:12 AM	21.975	21.975	21.975	21.975	100
2/17/2016	11:13 AM	21.98	21.98	21.98	21.98	900
2/17/2016	11:14 AM	21.99	21.99	21.985	21.985	300
2/17/2016	11:16 AM	21.99	21.99	21.99	21.99	800
2/17/2016	11:17 AM	21.99	21.99	21.99	21.99	1500
2/17/2016	11:18 AM	21.985	21.99	21.985	21.99	1000
2/17/2016	11:19 AM	21.99	21.99	21.99	21.99	200
2/17/2016	11:20 AM	21.99	21.99	21.985	21.99	600
2/17/2016	11:21 AM	21.99	21.99	21.99	21.99	1300
2/17/2016	11:22 AM	21.995	21.995	21.995	21.995	200
2/17/2016	11:23 AM	22	22	22	22	1358
2/17/2016	11:24 AM	22	22	22	22	1000
2/17/2016	11:25 AM	21.99	21.99	21.985	21.99	24400
2/17/2016	11:26 AM	21.98	21.985	21.98	21.985	2050
2/17/2016	11:27 AM	21.98	21.98	21.98	21.98	1900
2/17/2016	11:29 AM	21.97	21.97	21.965	21.965	1400
2/17/2016	11:30 AM	21.97	21.97	21.97	21.97	200
2/17/2016	11:32 AM	21.97	21.975	21.97	21.975	500
2/17/2016	11:34 AM	21.96	21.96	21.96	21.96	600
2/17/2016	11:35 AM	21.96	21.96	21.955	21.96	16329
2/17/2016	11:37 AM	21.97	21.97	21.97	21.97	100
2/17/2016	11:38 AM	21.975	21.975	21.975	21.975	200
2/17/2016	11:41 AM	21.97	21.97	21.97	21.97	700
2/17/2016	11:42 AM	21.97	21.97	21.97	21.97	600
2/17/2016	11:44 AM	21.98	21.98	21.98	21.98	868
2/17/2016	11:46 AM	21.98	21.98	21.98	21.98	400
2/17/2016	11:49 AM	21.99	21.99	21.99	21.99	930
2/17/2016	11:50 AM	21.99	21.99	21.99	21.99	100
2/17/2016	11:51 AM	21.99	21.99	21.99	21.99	400
2/17/2016	11:52 AM	21.98	21.98	21.98	21.98	300
2/17/2016	11:54 AM	21.99	21.99	21.99	21.99	100
2/17/2016	11:55 AM	21.99	21.99	21.99	21.99	300
2/17/2016	11:58 AM	21.99	21.99	21.99	21.99	1000
2/17/2016	12:00 PM	21.98	21.98	21.98	21.98	600
2/17/2016	12:01 PM	21.98	21.98	21.98	21.98	100
2/17/2016	12:02 PM	21.98	21.98	21.98	21.98	200
2/17/2016	12:04 PM	21.97	21.97	21.97	21.97	700
2/17/2016	12:06 PM	21.98	21.98	21.98	21.98	3800
2/17/2016	12:07 PM	21.98	21.98	21.98	21.98	200
2/17/2016	12:09 PM	21.969	21.97	21.969	21.97	3700
2/17/2016	12:10 PM	21.97	21.97	21.97	21.97	600
2/17/2016	12:14 PM	21.975	21.975	21.975	21.975	400
2/17/2016	12:16 PM	21.97	21.97	21.97	21.97	1050
2/17/2016	12:17 PM	21.97	21.97	21.97	21.97	100
2/17/2016	12:18 PM	21.97	21.97	21.97	21.97	200
2/17/2016	12:19 PM	21.965	21.965	21.965	21.965	300
2/17/2016	12:23 PM	21.95	21.96	21.95	21.96	14640
2/17/2016	12:26 PM	21.95	21.95	21.95	21.95	1500
2/17/2016	12:27 PM	21.94	21.94	21.94	21.94	900
2/17/2016	12:29 PM	21.94	21.94	21.94	21.94	1679
2/17/2016	12:31 PM	21.94	21.94	21.94	21.94	2500
2/17/2016	12:33 PM	21.92	21.93	21.92	21.93	9400
2/17/2016	12:34 PM	21.92	21.92	21.92	21.92	800
2/17/2016	12:36 PM	21.92	21.92	21.92	21.92	10100
2/17/2016	12:39 PM	21.92	21.92	21.92	21.92	1300
2/17/2016	12:40 PM	21.925	21.925	21.925	21.925	300
2/17/2016	12:42 PM	21.92	21.92	21.92	21.92	808
2/17/2016	12:43 PM	21.925	21.925	21.925	21.925	100
2/17/2016	12:44 PM	21.93	21.93	21.93	21.93	2800
2/17/2016	12:46 PM	21.93	21.93	21.93	21.93	900
2/17/2016	12:48 PM	21.935	21.935	21.93	21.93	300
2/17/2016	12:54 PM	21.93	21.93	21.93	21.93	1300
2/17/2016	12:59 PM	21.93	21.935	21.93	21.935	12500
2/17/2016	1:03 PM	21.93	21.93	21.93	21.93	950
2/17/2016	1:06 PM	21.93	21.93	21.925	21.925	1200
2/17/2016	1:07 PM	21.93	21.935	21.93	21.935	600
2/17/2016	1:13 PM	21.929	21.929	21.929	21.929	1000
2/17/2016	1:14 PM	21.93	21.93	21.93	21.93	1800
2/17/2016	1:16 PM	21.935	21.935	21.93	21.93	500
2/17/2016	1:17 PM	21.93	21.93	21.93	21.93	500
2/17/2016	1:26 PM	21.93	21.935	21.93	21.93	13100
2/17/2016	1:30 PM	21.93	21.93	21.93	21.93	800
2/17/2016	1:31 PM	21.93	21.93	21.93	21.93	2700
2/17/2016	1:33 PM	21.94	21.94	21.94	21.94	1300
2/17/2016	1:37 PM	21.95	21.95	21.95	21.95	5900
2/17/2016	1:38 PM	21.95	21.95	21.95	21.95	100
2/17/2016	1:40 PM	21.965	21.965	21.96	21.96	27300
2/17/2016	1:43 PM	21.965	21.965	21.965	21.965	100
2/17/2016	1:44 PM	21.96	21.96	21.96	21.96	2600
2/17/2016	1:45 PM	21.96	21.96	21.96	21.96	300
2/17/2016	1:53 PM	21.96	21.96	21.96	21.96	1800
2/17/2016	1:55 PM	21.96	21.96	21.96	21.96	100
2/17/2016	1:57 PM	21.96	21.96	21.96	21.96	900
2/17/2016	1:59 PM	21.96	21.96	21.96	21.96	100
2/17/2016	2:01 PM	21.975	21.975	21.97	21.97	14866
2/17/2016	2:02 PM	21.96	21.97	21.96	21.97	600
2/17/2016	2:03 PM	21.96	21.96	21.96	21.96	700
2/17/2016	2:04 PM	21.95	21.955	21.95	21.955	10500
2/17/2016	2:05 PM	21.945	21.945	21.945	21.945	300
2/17/2016	2:06 PM	21.945	21.945	21.945	21.945	538
2/17/2016	2:08 PM	21.94	21.94	21.94	21.94	3900
2/17/2016	2:09 PM	21.925	21.93	21.925	21.93	6750
2/17/2016	2:10 PM	21.92	21.92	21.92	21.92	3600
2/17/2016	2:11 PM	21.92	21.92	21.92	21.92	100
2/17/2016	2:12 PM	21.92	21.92	21.92	21.92	600
2/17/2016	2:15 PM	21.92	21.92	21.92	21.92	1500
2/17/2016	2:17 PM	21.89	21.91	21.88	21.91	18064
2/17/2016	2:18 PM	21.89	21.89	21.89	21.89	600
2/17/2016	2:19 PM	21.895	21.895	21.89	21.89	300
2/17/2016	2:21 PM	21.89	21.89	21.89	21.89	700
2/17/2016	2:22 PM	21.885	21.885	21.885	21.885	700
2/17/2016	2:24 PM	21.89	21.89	21.89	21.89	1000
2/17/2016	2:25 PM	21.89	21.89	21.89	21.89	3400
2/17/2016	2:28 PM	21.9	21.9	21.89	21.89	25250
2/17/2016	2:29 PM	21.905	21.905	21.905	21.905	300
2/17/2016	2:30 PM	21.905	21.905	21.905	21.905	400
2/17/2016	2:31 PM	21.905	21.91	21.905	21.91	3900
2/17/2016	2:32 PM	21.9	21.9	21.9	21.9	100
2/17/2016	2:33 PM	21.9	21.9	21.9	21.9	3000
2/17/2016	2:34 PM	21.91	21.91	21.91	21.91	500
2/17/2016	2:35 PM	21.925	21.925	21.915	21.915	7000
2/17/2016	2:36 PM	21.92	21.92	21.92	21.92	200
2/17/2016	2:40 PM	21.92	21.92	21.92	21.92	400
2/17/2016	2:42 PM	21.91	21.92	21.91	21.92	1000
2/17/2016	2:43 PM	21.915	21.915	21.915	21.915	100
2/17/2016	2:44 PM	21.91	21.91	21.91	21.91	200
2/17/2016	2:45 PM	21.9	21.9	21.9	21.9	400
2/17/2016	2:47 PM	21.91	21.91	21.91	21.91	200
2/17/2016	2:48 PM	21.91	21.915	21.91	21.915	700
2/17/2016	2:50 PM	21.92	21.92	21.91	21.91	300
2/17/2016	2:51 PM	21.93	21.93	21.93	21.93	757
2/17/2016	2:52 PM	21.94	21.94	21.94	21.94	300
2/17/2016	2:53 PM	21.95	21.95	21.95	21.95	100
2/17/2016	2:54 PM	21.945	21.95	21.945	21.95	900
2/17/2016	2:58 PM	21.95	21.95	21.95	21.95	200
2/17/2016	2:59 PM	21.955	21.955	21.955	21.955	100
2/17/2016	3:00 PM	21.95	21.95	21.95	21.95	900
2/17/2016	3:01 PM	21.94	21.94	21.94	21.94	100
2/17/2016	3:02 PM	21.95	21.95	21.95	21.95	500
2/17/2016	3:03 PM	21.95	21.95	21.95	21.95	20450
2/17/2016	3:04 PM	21.95	21.95	21.95	21.95	500
2/17/2016	3:06 PM	21.93	21.94	21.93	21.94	1100
2/17/2016	3:08 PM	21.94	21.94	21.94	21.94	1700
2/17/2016	3:12 PM	21.935	21.935	21.935	21.935	500
2/17/2016	3:13 PM	21.935	21.935	21.935	21.935	1300
2/17/2016	3:14 PM	21.94	21.94	21.94	21.94	300
2/17/2016	3:15 PM	21.93	21.94	21.93	21.94	1100
2/17/2016	3:16 PM	21.93	21.93	21.93	21.93	1200
2/17/2016	3:18 PM	21.92	21.92	21.92	21.92	1840
2/17/2016	3:20 PM	21.92	21.92	21.92	21.92	12399
2/17/2016	3:22 PM	21.93	21.93	21.93	21.93	800
2/17/2016	3:23 PM	21.94	21.94	21.94	21.94	100
2/17/2016	3:26 PM	21.96	21.96	21.96	21.96	1250
2/17/2016	3:28 PM	21.95	21.95	21.945	21.95	2150
2/17/2016	3:30 PM	21.94	21.95	21.94	21.95	1600
2/17/2016	3:31 PM	21.945	21.945	21.94	21.94	1300
2/17/2016	3:32 PM	21.95	21.95	21.95	21.95	1400
2/17/2016	3:33 PM	21.945	21.945	21.945	21.945	200
2/17/2016	3:34 PM	21.95	21.95	21.95	21.95	100
2/17/2016	3:35 PM	21.95	21.95	21.95	21.95	650
2/17/2016	3:36 PM	21.97	21.97	21.95	21.95	1702
2/17/2016	3:37 PM	21.95	21.97	21.95	21.97	3323
2/17/2016	3:38 PM	21.96	21.96	21.96	21.96	700
2/17/2016	3:39 PM	21.95	21.95	21.95	21.95	1300
2/17/2016	3:40 PM	21.93	21.945	21.93	21.945	1400
2/17/2016	3:41 PM	21.93	21.93	21.93	21.93	1410
2/17/2016	3:42 PM	21.925	21.93	21.925	21.93	1000
2/17/2016	3:44 PM	21.93	21.93	21.93	21.93	200
2/17/2016	3:45 PM	21.93	21.93	21.93	21.93	100
2/17/2016	3:46 PM	21.93	21.93	21.93	21.93	1300
2/17/2016	3:47 PM	21.93	21.93	21.93	21.93	1200
2/17/2016	3:51 PM	21.93	21.93	21.93	21.93	5112
2/17/2016	3:53 PM	21.94	21.94	21.94	21.94	2554
2/17/2016	3:54 PM	21.94	21.94	21.94	21.94	1300
2/17/2016	3:57 PM	21.935	21.935	21.935	21.935	100
2/17/2016	3:58 PM	21.93	21.935	21.93	21.935	200
2/17/2016	3:59 PM	21.93	21.93	21.93	21.93	17476
2/17/2016	4:00 PM	21.92	21.94	21.92	21.935	30186
2/18/2016	9:31 AM	21.9	21.9	21.89	21.89	500
2/18/2016	9:32 AM	21.91	21.91	21.91	21.91	2000
2/18/2016	9:33 AM	21.92	21.92	21.92	21.92	1850
2/18/2016	9:34 AM	21.94	21.94	21.94	21.94	350
2/18/2016	9:35 AM	21.94	21.94	21.94	21.94	2100
2/18/2016	9:36 AM	21.96	21.96	21.949	21.949	1375
2/18/2016	9:37 AM	21.96	21.96	21.96	21.96	100
2/18/2016	9:38 AM	21.96	21.96	21.96	21.96	1100
2/18/2016	9:39 AM	21.95	21.95	21.95	21.95	1500
2/18/2016	9:41 AM	21.95	21.95	21.95	21.95	500
2/18/2016	9:43 AM	21.949	21.95	21.949	21.95	2300
2/18/2016	9:44 AM	21.96	21.96	21.96	21.96	100
2/18/2016	9:45 AM	21.97	21.97	21.97	21.97	100
2/18/2016	9:46 AM	21.979	21.979	21.979	21.979	4000
2/18/2016	9:47 AM	21.979	21.979	21.97	21.97	1150
2/18/2016	9:48 AM	21.97	21.97	21.97	21.97	100
2/18/2016	9:49 AM	21.97	21.97	21.96	21.96	18600
2/18/2016	9:50 AM	21.97	21.97	21.97	21.97	300
2/18/2016	9:51 AM	21.96	21.96	21.96	21.96	100
2/18/2016	9:52 AM	21.95	21.95	21.95	21.95	1200
2/18/2016	9:53 AM	21.95	21.95	21.95	21.95	900
2/18/2016	9:55 AM	21.94	21.94	21.94	21.94	600
2/18/2016	9:57 AM	21.95	21.95	21.95	21.95	7700
2/18/2016	10:00 AM	21.96	21.96	21.955	21.955	4153
2/18/2016	10:01 AM	21.97	21.97	21.97	21.97	100
2/18/2016	10:02 AM	21.98	21.98	21.98	21.98	3648
2/18/2016	10:03 AM	21.98	21.98	21.98	21.98	300
2/18/2016	10:04 AM	21.96	21.97	21.96	21.97	2600
2/18/2016	10:05 AM	21.95	21.96	21.95	21.96	9500
2/18/2016	10:06 AM	21.94	21.94	21.94	21.94	700
2/18/2016	10:07 AM	21.95	21.95	21.949	21.95	3000
2/18/2016	10:08 AM	21.96	21.96	21.95	21.95	2700
2/18/2016	10:09 AM	21.96	21.96	21.95	21.95	200
2/18/2016	10:13 AM	21.96	21.96	21.96	21.96	100
2/18/2016	10:14 AM	21.959	21.96	21.959	21.96	2900
2/18/2016	10:15 AM	21.95	21.95	21.95	21.95	800
2/18/2016	10:16 AM	21.95	21.95	21.95	21.95	300
2/18/2016	10:17 AM	21.96	21.96	21.96	21.96	100
2/18/2016	10:18 AM	21.96	21.96	21.96	21.96	1200
2/18/2016	10:19 AM	21.96	21.96	21.96	21.96	1800
2/18/2016	10:21 AM	21.96	21.96	21.96	21.96	394
2/18/2016	10:22 AM	21.97	21.97	21.97	21.97	200
2/18/2016	10:23 AM	21.96	21.96	21.96	21.96	1000
2/18/2016	10:24 AM	21.95	21.95	21.95	21.95	1100
2/18/2016	10:25 AM	21.96	21.96	21.95	21.95	1900
2/18/2016	10:26 AM	21.95	21.95	21.95	21.95	100
2/18/2016	10:27 AM	21.94	21.94	21.94	21.94	4600
2/18/2016	10:29 AM	21.93	21.93	21.93	21.93	300
2/18/2016	10:30 AM	21.93	21.93	21.93	21.93	3000
2/18/2016	10:33 AM	21.93	21.93	21.93	21.93	100
2/18/2016	10:39 AM	21.95	21.95	21.95	21.95	1000
2/18/2016	10:46 AM	21.96	21.96	21.96	21.96	200
2/18/2016	10:47 AM	21.95	21.95	21.95	21.95	100
2/18/2016	10:49 AM	21.97	21.97	21.96	21.96	200
2/18/2016	10:51 AM	21.98	21.98	21.98	21.98	900
2/18/2016	10:54 AM	21.97	21.97	21.97	21.97	100
2/18/2016	10:56 AM	21.97	21.97	21.97	21.97	500
2/18/2016	10:58 AM	21.959	21.959	21.959	21.959	250
2/18/2016	10:59 AM	21.97	21.97	21.97	21.97	100
2/18/2016	11:00 AM	22.01	22.01	21.98	21.99	30800
2/18/2016	11:01 AM	22.01	22.02	22.01	22.02	9589
2/18/2016	11:02 AM	22	22.01	22	22.01	35100
2/18/2016	11:03 AM	22	22	21.99	21.99	4600
2/18/2016	11:04 AM	22.01	22.01	22	22	300
2/18/2016	11:05 AM	22.02	22.02	22.01	22.01	31500
2/18/2016	11:06 AM	22.01	22.01	22.01	22.01	1343
2/18/2016	11:07 AM	22.02	22.02	22.02	22.02	300
2/18/2016	11:08 AM	22.03	22.03	22.02	22.02	600
2/18/2016	11:09 AM	22.03	22.03	22.03	22.03	1700
2/18/2016	11:10 AM	22.03	22.045	22.029	22.045	4100
2/18/2016	11:11 AM	22.02	22.02	22.02	22.02	500
2/18/2016	11:12 AM	22.025	22.03	22.025	22.03	600
2/18/2016	11:14 AM	22.02	22.02	22.02	22.02	12066
2/18/2016	11:15 AM	22.01	22.01	22.01	22.01	1100
2/18/2016	11:16 AM	22.01	22.01	22.01	22.01	200
2/18/2016	11:17 AM	22.01	22.01	22	22.01	3800
2/18/2016	11:18 AM	22.01	22.01	22.01	22.01	100
2/18/2016	11:19 AM	22.01	22.01	22.01	22.01	5200
2/18/2016	11:20 AM	22.02	22.02	22.02	22.02	200
2/18/2016	11:21 AM	22.03	22.03	22.03	22.03	100
2/18/2016	11:22 AM	22.04	22.04	22.04	22.04	100
2/18/2016	11:23 AM	22.04	22.04	22.04	22.04	600
2/18/2016	11:24 AM	22.05	22.05	22.04	22.04	200
2/18/2016	11:25 AM	22.05	22.05	22.05	22.05	100
2/18/2016	11:26 AM	22.04	22.04	22.04	22.04	1500
2/18/2016	11:27 AM	22.02	22.03	22.02	22.03	200
2/18/2016	11:28 AM	22.03	22.03	22.02	22.025	24897
2/18/2016	11:29 AM	22.02	22.02	22.02	22.02	2600
2/18/2016	11:30 AM	22.01	22.01	22.01	22.01	1200
2/18/2016	11:31 AM	22.01	22.01	22.01	22.01	200
2/18/2016	11:32 AM	22.02	22.02	22.02	22.02	200
2/18/2016	11:33 AM	22.005	22.01	22.005	22.01	200
2/18/2016	11:34 AM	22.01	22.01	22.01	22.01	1014
2/18/2016	11:35 AM	22	22	22	22	1300
2/18/2016	11:37 AM	22	22.01	22	22.01	900
2/18/2016	11:39 AM	22	22	22	22	300
2/18/2016	11:40 AM	21.99	22	21.99	22	4300
2/18/2016	11:41 AM	21.99	21.99	21.99	21.99	340
2/18/2016	11:44 AM	21.99	21.99	21.99	21.99	2800
2/18/2016	11:45 AM	21.99	21.99	21.99	21.99	100
2/18/2016	11:46 AM	21.999	22	21.999	22	985
2/18/2016	11:47 AM	22	22	22	22	100
2/18/2016	11:48 AM	22.01	22.01	22	22	1800
2/18/2016	11:49 AM	22	22	22	22	900
2/18/2016	11:50 AM	22	22	22	22	200
2/18/2016	11:51 AM	22.01	22.01	22.01	22.01	200
2/18/2016	11:53 AM	22	22	22	22	1300
2/18/2016	11:54 AM	21.99	21.99	21.99	21.99	100
2/18/2016	11:57 AM	21.99	21.99	21.99	21.99	200
2/18/2016	11:58 AM	21.99	21.99	21.99	21.99	800
2/18/2016	12:00 PM	21.955	21.98	21.955	21.98	11600
2/18/2016	12:01 PM	21.96	21.96	21.96	21.96	1411
2/18/2016	12:02 PM	21.96	21.96	21.96	21.96	1250
2/18/2016	12:03 PM	21.96	21.96	21.96	21.96	1000
2/18/2016	12:04 PM	21.96	21.965	21.96	21.96	14100
2/18/2016	12:05 PM	21.96	21.96	21.96	21.96	2900
2/18/2016	12:10 PM	21.97	21.97	21.97	21.97	1400
2/18/2016	12:11 PM	21.96	21.96	21.96	21.96	2949
2/18/2016	12:14 PM	21.97	21.97	21.97	21.97	300
2/18/2016	12:15 PM	21.969	21.97	21.969	21.97	1000
2/18/2016	12:22 PM	21.97	21.97	21.97	21.97	1900
2/18/2016	12:23 PM	21.97	21.97	21.97	21.97	1000
2/18/2016	12:24 PM	21.97	21.97	21.97	21.97	500
2/18/2016	12:26 PM	21.96	21.96	21.96	21.96	600
2/18/2016	12:28 PM	21.95	21.95	21.95	21.95	1200
2/18/2016	12:29 PM	21.95	21.95	21.95	21.95	100
2/18/2016	12:33 PM	21.96	21.96	21.96	21.96	100
2/18/2016	12:35 PM	21.96	21.96	21.96	21.96	1200
2/18/2016	12:36 PM	21.96	21.96	21.96	21.96	100
2/18/2016	12:38 PM	21.96	21.96	21.96	21.96	1500
2/18/2016	12:39 PM	21.96	21.96	21.96	21.96	100
2/18/2016	12:41 PM	21.98	21.98	21.97	21.97	200
2/18/2016	12:42 PM	21.98	21.98	21.98	21.98	100
2/18/2016	12:45 PM	21.975	21.979	21.975	21.979	1400
2/18/2016	12:46 PM	21.98	21.98	21.979	21.98	1200
2/18/2016	12:47 PM	21.977	21.98	21.977	21.98	250
2/18/2016	12:48 PM	21.979	21.979	21.979	21.979	251
2/18/2016	12:49 PM	21.99	21.99	21.98	21.98	200
2/18/2016	12:50 PM	21.99	21.99	21.99	21.99	100
2/18/2016	12:51 PM	21.97	21.98	21.97	21.98	1300
2/18/2016	12:55 PM	21.97	21.97	21.97	21.97	700
2/18/2016	12:56 PM	21.97	21.97	21.97	21.97	300
2/18/2016	12:57 PM	21.98	21.98	21.979	21.979	2200
2/18/2016	12:58 PM	21.98	21.98	21.98	21.98	100
2/18/2016	1:00 PM	21.99	21.99	21.99	21.99	100
2/18/2016	1:02 PM	21.987	21.987	21.987	21.987	200
2/18/2016	1:03 PM	21.98	21.98	21.98	21.98	2000
2/18/2016	1:05 PM	21.98	21.98	21.98	21.98	5200
2/18/2016	1:06 PM	21.98	21.98	21.98	21.98	100
2/18/2016	1:07 PM	21.98	21.98	21.98	21.98	200
2/18/2016	1:08 PM	21.98	21.98	21.98	21.98	2414
2/18/2016	1:10 PM	21.97	21.97	21.97	21.97	100
2/18/2016	1:12 PM	21.97	21.97	21.97	21.97	100
2/18/2016	1:13 PM	21.97	21.97	21.97	21.97	100
2/18/2016	1:14 PM	21.98	21.98	21.98	21.98	100
2/18/2016	1:15 PM	21.98	21.98	21.98	21.98	1100
2/18/2016	1:18 PM	22	22	22	22	300
2/18/2016	1:19 PM	22.01	22.01	22.01	22.01	100
2/18/2016	1:20 PM	22	22	22	22	1300
2/18/2016	1:22 PM	22.01	22.01	22.01	22.01	100
2/18/2016	1:24 PM	22.019	22.019	22.019	22.019	200
2/18/2016	1:29 PM	22.01	22.01	22.01	22.01	2100
2/18/2016	1:35 PM	22	22	22	22	1700
2/18/2016	1:38 PM	22.019	22.019	22.019	22.019	500
2/18/2016	1:39 PM	22.02	22.02	22.02	22.02	1600
2/18/2016	1:40 PM	22.02	22.02	22.02	22.02	100
2/18/2016	1:42 PM	22.03	22.03	22.027	22.027	1300
2/18/2016	1:43 PM	22.03	22.03	22.03	22.03	100
2/18/2016	1:49 PM	22.04	22.04	22.04	22.04	1400
2/18/2016	1:51 PM	22.05	22.05	22.05	22.05	331
2/18/2016	1:52 PM	22.05	22.05	22.05	22.05	700
2/18/2016	1:54 PM	22.04	22.04	22.04	22.04	4100
2/18/2016	1:55 PM	22.04	22.04	22.04	22.04	100
2/18/2016	1:58 PM	22.04	22.04	22.04	22.04	100
2/18/2016	2:00 PM	22.028	22.03	22.028	22.03	200
2/18/2016	2:01 PM	22.015	22.025	22.015	22.025	13400
2/18/2016	2:03 PM	22.017	22.02	22.017	22.02	350
2/18/2016	2:04 PM	22.02	22.02	22.02	22.02	100
2/18/2016	2:05 PM	22.01	22.01	22.01	22.01	200
2/18/2016	2:07 PM	22.01	22.015	22.01	22.015	1100
2/18/2016	2:11 PM	22.01	22.01	22.01	22.01	100
2/18/2016	2:13 PM	22.01	22.01	22.01	22.01	200
2/18/2016	2:15 PM	22.01	22.01	22.01	22.01	100
2/18/2016	2:20 PM	22	22.01	22	22.01	1500
2/18/2016	2:21 PM	21.99	21.99	21.99	21.99	100
2/18/2016	2:22 PM	21.99	21.99	21.99	21.99	1426
2/18/2016	2:23 PM	21.975	21.98	21.975	21.98	1100
2/18/2016	2:24 PM	21.98	21.98	21.98	21.98	100
2/18/2016	2:27 PM	21.99	21.99	21.99	21.99	1100
2/18/2016	2:28 PM	21.99	21.99	21.99	21.99	100
2/18/2016	2:29 PM	21.98	21.98	21.98	21.98	1350
2/18/2016	2:30 PM	21.98	21.98	21.98	21.98	100
2/18/2016	2:33 PM	21.969	21.969	21.969	21.969	1000
2/18/2016	2:34 PM	21.96	21.965	21.96	21.965	1960
2/18/2016	2:35 PM	21.965	21.965	21.96	21.96	4500
2/18/2016	2:36 PM	21.955	21.96	21.945	21.96	12320
2/18/2016	2:37 PM	21.95	21.95	21.95	21.95	900
2/18/2016	2:40 PM	21.96	21.96	21.96	21.96	900
2/18/2016	2:46 PM	21.97	21.97	21.97	21.97	100
2/18/2016	2:47 PM	21.97	21.97	21.97	21.97	1000
2/18/2016	2:50 PM	21.979	21.979	21.977	21.977	7500
2/18/2016	2:51 PM	21.97	21.97	21.97	21.97	800
2/18/2016	2:53 PM	21.97	21.97	21.97	21.97	2100
2/18/2016	2:56 PM	21.96	21.96	21.96	21.96	10800
2/18/2016	2:58 PM	21.97	21.97	21.97	21.97	300
2/18/2016	3:02 PM	21.96	21.96	21.96	21.96	1846
2/18/2016	3:03 PM	21.97	21.97	21.97	21.97	900
2/18/2016	3:06 PM	21.98	21.98	21.98	21.98	600
2/18/2016	3:07 PM	21.985	21.985	21.985	21.985	100
2/18/2016	3:09 PM	21.985	21.99	21.985	21.99	400
2/18/2016	3:10 PM	21.99	21.99	21.99	21.99	400
2/18/2016	3:11 PM	21.99	21.99	21.99	21.99	1900
2/18/2016	3:12 PM	21.99	21.99	21.99	21.99	1400
2/18/2016	3:13 PM	22	22	21.99	21.99	500
2/18/2016	3:14 PM	22.005	22.005	22.005	22.005	200
2/18/2016	3:15 PM	22.01	22.01	22.01	22.01	700
2/18/2016	3:16 PM	22.01	22.01	22.01	22.01	100
2/18/2016	3:17 PM	22	22	22	22	3400
2/18/2016	3:18 PM	22	22	22	22	2700
2/18/2016	3:20 PM	22	22	22	22	600
2/18/2016	3:21 PM	21.999	21.999	21.999	21.999	2000
2/18/2016	3:22 PM	22.01	22.01	22	22	1500
2/18/2016	3:23 PM	22.01	22.01	22.01	22.01	400
2/18/2016	3:24 PM	22.01	22.01	22.01	22.01	100
2/18/2016	3:25 PM	22.01	22.01	22.01	22.01	3800
2/18/2016	3:26 PM	22.01	22.01	22.01	22.01	1267
2/18/2016	3:27 PM	22.015	22.015	22.01	22.01	3500
2/18/2016	3:28 PM	22.02	22.02	22.02	22.02	400
2/18/2016	3:29 PM	22.02	22.025	22.02	22.025	700
2/18/2016	3:30 PM	22.01	22.01	22.009	22.01	3700
2/18/2016	3:32 PM	22.01	22.01	22.009	22.009	2200
2/18/2016	3:33 PM	22.02	22.02	22.02	22.02	600
2/18/2016	3:34 PM	22.02	22.035	22.02	22.03	2000
2/18/2016	3:35 PM	22.02	22.02	22.015	22.02	2100
2/18/2016	3:37 PM	22.02	22.02	22.02	22.02	2700
2/18/2016	3:38 PM	22.01	22.01	22.01	22.01	1927
2/18/2016	3:39 PM	22	22	22	22	4200
2/18/2016	3:41 PM	22.01	22.01	22.01	22.01	1600
2/18/2016	3:42 PM	22.015	22.015	22.015	22.015	200
2/18/2016	3:43 PM	22.02	22.02	22.015	22.015	2300
2/18/2016	3:44 PM	22.02	22.02	22.02	22.02	15195
2/18/2016	3:46 PM	22.04	22.04	22.03	22.03	2700
2/18/2016	3:47 PM	22.05	22.05	22.05	22.05	2300
2/18/2016	3:48 PM	22.05	22.05	22.05	22.05	1300
2/18/2016	3:50 PM	22.05	22.05	22.05	22.05	1000
2/18/2016	3:51 PM	22.06	22.06	22.05	22.05	5000
2/18/2016	3:52 PM	22.06	22.06	22.06	22.06	8200
2/18/2016	3:53 PM	22.05	22.05	22.05	22.05	200
2/18/2016	3:55 PM	22.045	22.045	22.04	22.045	4308
2/18/2016	3:56 PM	22.03	22.04	22.03	22.04	2213
2/18/2016	3:57 PM	22.035	22.035	22.03	22.03	200
2/18/2016	3:58 PM	22.03	22.035	22.025	22.035	18310
2/18/2016	3:59 PM	22.03	22.03	22.03	22.03	100
2/18/2016	4:00 PM	22.02	22.03	22.02	22.03	15845
2/19/2016	9:31 AM	22.1	22.12	22.09	22.12	4045
2/19/2016	9:32 AM	22.1	22.1	22.1	22.1	3925
2/19/2016	9:33 AM	22.1	22.1	22.1	22.1	300
2/19/2016	9:35 AM	22.11	22.11	22.11	22.11	800
2/19/2016	9:36 AM	22.12	22.12	22.11	22.11	3000
2/19/2016	9:37 AM	22.13	22.13	22.13	22.13	300
2/19/2016	9:38 AM	22.13	22.13	22.13	22.13	200
2/19/2016	9:39 AM	22.16	22.16	22.15	22.15	200
2/19/2016	9:40 AM	22.199	22.199	22.17	22.17	4451
2/19/2016	9:42 AM	22.19	22.19	22.19	22.19	800
2/19/2016	9:45 AM	22.18	22.18	22.18	22.18	100
2/19/2016	9:46 AM	22.16	22.16	22.16	22.16	400
2/19/2016	9:48 AM	22.155	22.155	22.155	22.155	100
2/19/2016	9:49 AM	22.15	22.15	22.15	22.15	4600
2/19/2016	9:51 AM	22.16	22.16	22.16	22.16	8200
2/19/2016	9:52 AM	22.14	22.14	22.14	22.14	100
2/19/2016	9:55 AM	22.14	22.14	22.14	22.14	200
2/19/2016	9:56 AM	22.14	22.14	22.14	22.14	1285
2/19/2016	9:57 AM	22.12	22.13	22.12	22.13	4875
2/19/2016	9:58 AM	22.14	22.14	22.13	22.13	500
2/19/2016	10:00 AM	22.15	22.15	22.15	22.15	1100
2/19/2016	10:01 AM	22.17	22.17	22.17	22.17	100
2/19/2016	10:02 AM	22.17	22.17	22.17	22.17	100
2/19/2016	10:03 AM	22.17	22.17	22.17	22.17	200
2/19/2016	10:04 AM	22.179	22.18	22.179	22.18	1550
2/19/2016	10:06 AM	22.2	22.2	22.199	22.2	11300
2/19/2016	10:07 AM	22.18	22.19	22.18	22.19	300
2/19/2016	10:08 AM	22.17	22.17	22.17	22.17	2200
2/19/2016	10:09 AM	22.17	22.17	22.17	22.17	3600
2/19/2016	10:11 AM	22.17	22.17	22.17	22.17	200
2/19/2016	10:13 AM	22.16	22.16	22.16	22.16	100
2/19/2016	10:14 AM	22.16	22.16	22.16	22.16	20000
2/19/2016	10:15 AM	22.16	22.16	22.16	22.16	100
2/19/2016	10:17 AM	22.1	22.15	22.1	22.15	34500
2/19/2016	10:18 AM	22.1	22.1	22.1	22.1	4700
2/19/2016	10:20 AM	22.1	22.1	22.1	22.1	100
2/19/2016	10:21 AM	22.08	22.08	22.08	22.08	100
2/19/2016	10:23 AM	22.09	22.09	22.09	22.09	100
2/19/2016	10:24 AM	22.09	22.09	22.09	22.09	100
2/19/2016	10:25 AM	22.097	22.097	22.097	22.097	500
2/19/2016	10:26 AM	22.1	22.1	22.1	22.1	100
2/19/2016	10:28 AM	22.11	22.11	22.11	22.11	100
2/19/2016	10:31 AM	22.1	22.1	22.1	22.1	100
2/19/2016	10:32 AM	22.09	22.09	22.09	22.09	8600
2/19/2016	10:33 AM	22.09	22.09	22.09	22.09	2100
2/19/2016	10:34 AM	22.07	22.08	22.07	22.08	2771
2/19/2016	10:35 AM	22.06	22.07	22.06	22.07	519
2/19/2016	10:38 AM	22.08	22.08	22.08	22.08	300
2/19/2016	10:39 AM	22.09	22.09	22.09	22.09	7000
2/19/2016	10:40 AM	22.09	22.09	22.09	22.09	12300
2/19/2016	10:41 AM	22.09	22.095	22.09	22.09	400
2/19/2016	10:42 AM	22.09	22.09	22.09	22.09	200
2/19/2016	10:43 AM	22.09	22.09	22.09	22.09	11900
2/19/2016	10:44 AM	22.09	22.09	22.09	22.09	7700
2/19/2016	10:45 AM	22.09	22.09	22.09	22.09	100
2/19/2016	10:47 AM	22.09	22.09	22.09	22.09	100
2/19/2016	10:48 AM	22.08	22.08	22.08	22.08	300
2/19/2016	10:49 AM	22.08	22.08	22.08	22.08	3781
2/19/2016	10:51 AM	22.08	22.08	22.08	22.08	200
2/19/2016	10:56 AM	22.1	22.1	22.1	22.1	1700
2/19/2016	10:57 AM	22.09	22.09	22.09	22.09	200
2/19/2016	11:00 AM	22.105	22.105	22.08	22.08	15226
2/19/2016	11:01 AM	22.12	22.12	22.12	22.12	400
2/19/2016	11:05 AM	22.14	22.14	22.14	22.14	200
2/19/2016	11:06 AM	22.14	22.14	22.14	22.14	100
2/19/2016	11:08 AM	22.13	22.13	22.13	22.13	5800
2/19/2016	11:09 AM	22.13	22.13	22.13	22.13	200
2/19/2016	11:11 AM	22.12	22.12	22.12	22.12	200
2/19/2016	11:13 AM	22.11	22.11	22.11	22.11	5100
2/19/2016	11:17 AM	22.09	22.1	22.09	22.1	3500
2/19/2016	11:18 AM	22.09	22.09	22.075	22.08	50200
2/19/2016	11:19 AM	22.09	22.09	22.09	22.09	6400
2/19/2016	11:20 AM	22.08	22.08	22.08	22.08	14100
2/19/2016	11:21 AM	22.07	22.08	22.07	22.08	13600
2/19/2016	11:22 AM	22.07	22.07	22.06	22.06	20900
2/19/2016	11:23 AM	22.07	22.07	22.07	22.07	4800
2/19/2016	11:25 AM	22.07	22.07	22.07	22.07	200
2/19/2016	11:26 AM	22.08	22.08	22.08	22.08	200
2/19/2016	11:29 AM	22.05	22.06	22.05	22.06	200
2/19/2016	11:30 AM	22.04	22.04	22.04	22.04	26200
2/19/2016	11:31 AM	22.03	22.03	22.03	22.03	2900
2/19/2016	11:32 AM	22.03	22.03	22.03	22.03	2000
2/19/2016	11:33 AM	22.02	22.02	22.015	22.02	6750
2/19/2016	11:35 AM	22.03	22.03	22.03	22.03	4560
2/19/2016	11:36 AM	22.04	22.04	22.03	22.03	2540
2/19/2016	11:37 AM	22.04	22.04	22.04	22.04	1000
2/19/2016	11:38 AM	22.04	22.04	22.04	22.04	200
2/19/2016	11:39 AM	22.06	22.06	22.05	22.05	37700
2/19/2016	11:42 AM	22.04	22.04	22.04	22.04	2900
2/19/2016	11:43 AM	22.04	22.04	22.04	22.04	300
2/19/2016	11:44 AM	22.03	22.04	22.03	22.04	1400
2/19/2016	11:46 AM	22.03	22.03	22.03	22.03	200
2/19/2016	11:47 AM	22.05	22.05	22.04	22.04	8200
2/19/2016	11:48 AM	22.05	22.05	22.05	22.05	200
2/19/2016	11:50 AM	22.05	22.05	22.05	22.05	13276
2/19/2016	11:51 AM	22.06	22.06	22.06	22.06	1200
2/19/2016	11:52 AM	22.05	22.05	22.05	22.05	100
2/19/2016	11:53 AM	22.05	22.05	22.05	22.05	3000
2/19/2016	11:54 AM	22.05	22.05	22.05	22.05	100
2/19/2016	11:56 AM	22.05	22.05	22.05	22.05	200
2/19/2016	11:58 AM	22.06	22.06	22.06	22.06	5100
2/19/2016	12:01 PM	22.06	22.06	22.06	22.06	400
2/19/2016	12:03 PM	22.06	22.06	22.06	22.06	300
2/19/2016	12:04 PM	22.07	22.07	22.07	22.07	1550
2/19/2016	12:05 PM	22.06	22.06	22.06	22.06	900
2/19/2016	12:08 PM	22.07	22.07	22.07	22.07	14500
2/19/2016	12:11 PM	22.065	22.065	22.065	22.065	300
2/19/2016	12:12 PM	22.07	22.07	22.07	22.07	16600
2/19/2016	12:13 PM	22.06	22.06	22.06	22.06	1900
2/19/2016	12:17 PM	22.06	22.06	22.06	22.06	7500
2/19/2016	12:19 PM	22.07	22.07	22.07	22.07	200
2/19/2016	12:22 PM	22.07	22.07	22.07	22.07	200
2/19/2016	12:23 PM	22.08	22.08	22.07	22.07	332
2/19/2016	12:27 PM	22.065	22.065	22.065	22.065	100
2/19/2016	12:28 PM	22.06	22.06	22.06	22.06	1155
2/19/2016	12:32 PM	22.07	22.07	22.07	22.07	200
2/19/2016	12:34 PM	22.07	22.07	22.07	22.07	5300
2/19/2016	12:35 PM	22.069	22.07	22.069	22.07	575
2/19/2016	12:36 PM	22.06	22.07	22.06	22.07	8600
2/19/2016	12:42 PM	22.05	22.05	22.05	22.05	900
2/19/2016	12:43 PM	22.05	22.05	22.05	22.05	100
2/19/2016	12:47 PM	22.06	22.06	22.05	22.05	9900
2/19/2016	12:51 PM	22.05	22.05	22.05	22.05	200
2/19/2016	12:53 PM	22.04	22.04	22.04	22.04	324
2/19/2016	12:54 PM	22.04	22.04	22.04	22.04	100
2/19/2016	12:55 PM	22.05	22.05	22.05	22.05	200
2/19/2016	12:56 PM	22.07	22.07	22.05	22.05	10700
2/19/2016	1:01 PM	22.06	22.06	22.06	22.06	100
2/19/2016	1:02 PM	22.05	22.05	22.05	22.05	200
2/19/2016	1:03 PM	22.05	22.05	22.05	22.05	100
2/19/2016	1:04 PM	22.06	22.06	22.06	22.06	100
2/19/2016	1:05 PM	22.07	22.07	22.07	22.07	605
2/19/2016	1:07 PM	22.06	22.06	22.06	22.06	200
2/19/2016	1:10 PM	22.07	22.07	22.07	22.07	100
2/19/2016	1:17 PM	22.07	22.07	22.07	22.07	400
2/19/2016	1:23 PM	22.07	22.07	22.07	22.07	1000
2/19/2016	1:25 PM	22.07	22.07	22.07	22.07	200
2/19/2016	1:26 PM	22.07	22.07	22.07	22.07	100
2/19/2016	1:29 PM	22.06	22.06	22.06	22.06	3600
2/19/2016	1:30 PM	22.06	22.06	22.06	22.06	3797
2/19/2016	1:32 PM	22.05	22.05	22.05	22.05	200
2/19/2016	1:33 PM	22.05	22.05	22.05	22.05	100
2/19/2016	1:37 PM	22.05	22.05	22.05	22.05	200
2/19/2016	1:39 PM	22.05	22.05	22.05	22.05	100
2/19/2016	1:40 PM	22.05	22.05	22.05	22.05	800
2/19/2016	1:50 PM	22.06	22.06	22.06	22.06	200
2/19/2016	1:54 PM	22.06	22.06	22.06	22.06	100
2/19/2016	1:55 PM	22.07	22.07	22.07	22.07	100
2/19/2016	2:07 PM	22.04	22.05	22.04	22.05	2000
2/19/2016	2:09 PM	22.03	22.03	22.03	22.03	8200
2/19/2016	2:10 PM	22.03	22.03	22.03	22.03	100
2/19/2016	2:11 PM	22.035	22.035	22.035	22.035	100
2/19/2016	2:15 PM	22.04	22.04	22.04	22.04	4606
2/19/2016	2:19 PM	22.04	22.04	22.04	22.04	100
2/19/2016	2:21 PM	22.04	22.04	22.04	22.04	1000
2/19/2016	2:24 PM	22.04	22.04	22.04	22.04	984
2/19/2016	2:26 PM	22.03	22.03	22.03	22.03	2600
2/19/2016	2:29 PM	22.04	22.04	22.04	22.04	100
2/19/2016	2:30 PM	22.06	22.06	22.05	22.05	400
2/19/2016	2:34 PM	22.06	22.06	22.06	22.06	100
2/19/2016	2:36 PM	22.07	22.07	22.07	22.07	600
2/19/2016	2:40 PM	22.07	22.07	22.07	22.07	100
2/19/2016	2:46 PM	22.07	22.07	22.07	22.07	200
2/19/2016	2:48 PM	22.07	22.07	22.07	22.07	300
2/19/2016	2:51 PM	22.07	22.07	22.07	22.07	100
2/19/2016	2:54 PM	22.08	22.08	22.08	22.08	300
2/19/2016	2:55 PM	22.09	22.09	22.09	22.09	400
2/19/2016	3:00 PM	22.09	22.09	22.09	22.09	9019
2/19/2016	3:02 PM	22.09	22.09	22.09	22.09	200
2/19/2016	3:07 PM	22.07	22.07	22.07	22.07	2500
2/19/2016	3:11 PM	22.07	22.07	22.07	22.07	100
2/19/2016	3:13 PM	22.06	22.06	22.06	22.06	9100
2/19/2016	3:15 PM	22.06	22.06	22.06	22.06	200
2/19/2016	3:16 PM	22.06	22.06	22.06	22.06	100
2/19/2016	3:19 PM	22.07	22.07	22.07	22.07	900
2/19/2016	3:20 PM	22.07	22.07	22.07	22.07	200
2/19/2016	3:21 PM	22.07	22.07	22.07	22.07	100
2/19/2016	3:23 PM	22.06	22.06	22.06	22.06	200
2/19/2016	3:24 PM	22.06	22.06	22.06	22.06	200
2/19/2016	3:26 PM	22.06	22.06	22.06	22.06	200
2/19/2016	3:28 PM	22.05	22.05	22.05	22.05	200
2/19/2016	3:33 PM	22.05	22.05	22.05	22.05	1000
2/19/2016	3:36 PM	22.05	22.05	22.05	22.05	3000
2/19/2016	3:37 PM	22.05	22.05	22.05	22.05	100
2/19/2016	3:38 PM	22.04	22.04	22.04	22.04	3700
2/19/2016	3:39 PM	22.04	22.04	22.04	22.04	4700
2/19/2016	3:40 PM	22.03	22.03	22.03	22.03	700
2/19/2016	3:45 PM	22.03	22.03	22.03	22.03	100
2/19/2016	3:49 PM	22.04	22.04	22.04	22.04	600
2/19/2016	3:56 PM	22.04	22.045	22.04	22.04	15811
2/19/2016	3:57 PM	22.04	22.04	22.04	22.04	12400
2/19/2016	3:59 PM	22.045	22.045	22.045	22.045	500
2/19/2016	4:00 PM	22.05	22.05	22.025	22.045	100383
2/22/2016	9:31 AM	21.8	21.81	21.8	21.81	12404
2/22/2016	9:32 AM	21.8	21.8	21.8	21.8	1900
2/22/2016	9:34 AM	21.81	21.81	21.805	21.805	300
2/22/2016	9:35 AM	21.81	21.81	21.81	21.81	100
2/22/2016	9:36 AM	21.78	21.8	21.78	21.8	3701
2/22/2016	9:37 AM	21.77	21.77	21.77	21.77	7600
2/22/2016	9:39 AM	21.76	21.76	21.76	21.76	100
2/22/2016	9:40 AM	21.76	21.76	21.76	21.76	900
2/22/2016	9:41 AM	21.76	21.76	21.76	21.76	700
2/22/2016	9:42 AM	21.76	21.77	21.76	21.76	4107
2/22/2016	9:43 AM	21.751	21.753	21.751	21.753	3900
2/22/2016	9:44 AM	21.75	21.75	21.75	21.75	21181
2/22/2016	9:45 AM	21.742	21.745	21.742	21.745	1600
2/22/2016	9:46 AM	21.74	21.74	21.74	21.74	13300
2/22/2016	9:48 AM	21.755	21.755	21.75	21.75	19123
2/22/2016	9:49 AM	21.74	21.74	21.74	21.74	2300
2/22/2016	9:50 AM	21.75	21.75	21.75	21.75	12900
2/22/2016	9:52 AM	21.741	21.741	21.741	21.741	450
2/22/2016	9:53 AM	21.76	21.76	21.76	21.76	100
2/22/2016	9:55 AM	21.76	21.76	21.76	21.76	200
2/22/2016	9:57 AM	21.75	21.75	21.75	21.75	500
2/22/2016	9:58 AM	21.75	21.75	21.75	21.75	2500
2/22/2016	9:59 AM	21.75	21.75	21.75	21.75	100
2/22/2016	10:00 AM	21.74	21.751	21.74	21.751	3500
2/22/2016	10:01 AM	21.73	21.745	21.73	21.73	4000
2/22/2016	10:02 AM	21.705	21.72	21.705	21.72	1360
2/22/2016	10:04 AM	21.71	21.71	21.71	21.71	200
2/22/2016	10:07 AM	21.71	21.71	21.7	21.7	1050
2/22/2016	10:08 AM	21.72	21.72	21.72	21.72	100
2/22/2016	10:09 AM	21.72	21.72	21.72	21.72	1500
2/22/2016	10:10 AM	21.725	21.725	21.72	21.72	200
2/22/2016	10:11 AM	21.73	21.73	21.73	21.73	100
2/22/2016	10:13 AM	21.73	21.74	21.73	21.74	300
2/22/2016	10:15 AM	21.73	21.73	21.73	21.73	200
2/22/2016	10:16 AM	21.73	21.73	21.73	21.73	4800
2/22/2016	10:17 AM	21.75	21.75	21.74	21.74	600
2/22/2016	10:18 AM	21.75	21.75	21.75	21.75	100
2/22/2016	10:21 AM	21.74	21.74	21.74	21.74	5000
2/22/2016	10:22 AM	21.74	21.74	21.74	21.74	300
2/22/2016	10:23 AM	21.74	21.74	21.74	21.74	10267
2/22/2016	10:34 AM	21.73	21.73	21.73	21.73	1025
2/22/2016	10:35 AM	21.72	21.72	21.72	21.72	2700
2/22/2016	10:36 AM	21.74	21.74	21.74	21.74	100
2/22/2016	10:46 AM	21.74	21.74	21.74	21.74	100
2/22/2016	10:48 AM	21.74	21.74	21.74	21.74	100
2/22/2016	10:50 AM	21.75	21.75	21.74	21.74	200
2/22/2016	10:53 AM	21.75	21.75	21.75	21.75	200
2/22/2016	10:54 AM	21.75	21.75	21.75	21.75	5100
2/22/2016	10:55 AM	21.76	21.76	21.76	21.76	800
2/22/2016	11:04 AM	21.76	21.76	21.76	21.76	100
2/22/2016	11:06 AM	21.77	21.77	21.77	21.77	3605
2/22/2016	11:08 AM	21.775	21.775	21.775	21.775	100
2/22/2016	11:09 AM	21.77	21.77	21.77	21.77	600
2/22/2016	11:10 AM	21.755	21.77	21.755	21.77	3293
2/22/2016	11:11 AM	21.76	21.76	21.76	21.76	100
2/22/2016	11:12 AM	21.76	21.76	21.76	21.76	300
2/22/2016	11:16 AM	21.76	21.76	21.76	21.76	4100
2/22/2016	11:17 AM	21.77	21.77	21.77	21.77	5000
2/22/2016	11:19 AM	21.77	21.77	21.77	21.77	300
2/22/2016	11:23 AM	21.76	21.76	21.76	21.76	900
2/22/2016	11:25 AM	21.77	21.77	21.77	21.77	100
2/22/2016	11:27 AM	21.76	21.76	21.76	21.76	800
2/22/2016	11:28 AM	21.75	21.75	21.75	21.75	1095
2/22/2016	11:29 AM	21.74	21.75	21.74	21.75	5605
2/22/2016	11:30 AM	21.74	21.74	21.74	21.74	100
2/22/2016	11:31 AM	21.74	21.74	21.74	21.74	100
2/22/2016	11:33 AM	21.75	21.75	21.75	21.75	100
2/22/2016	11:38 AM	21.75	21.75	21.75	21.75	4500
2/22/2016	11:40 AM	21.75	21.75	21.75	21.75	100
2/22/2016	11:42 AM	21.76	21.76	21.76	21.76	100
2/22/2016	11:45 AM	21.76	21.76	21.76	21.76	100
2/22/2016	11:48 AM	21.76	21.76	21.76	21.76	800
2/22/2016	11:57 AM	21.75	21.75	21.75	21.75	900
2/22/2016	12:00 PM	21.74	21.74	21.74	21.74	100
2/22/2016	12:02 PM	21.741	21.745	21.741	21.745	4200
2/22/2016	12:03 PM	21.75	21.75	21.75	21.75	300
2/22/2016	12:04 PM	21.75	21.75	21.75	21.75	100
2/22/2016	12:07 PM	21.75	21.75	21.75	21.75	100
2/22/2016	12:19 PM	21.76	21.76	21.76	21.76	300
2/22/2016	12:20 PM	21.75	21.75	21.75	21.75	368
2/22/2016	12:21 PM	21.75	21.75	21.75	21.75	1380
2/22/2016	12:22 PM	21.75	21.75	21.75	21.75	23000
2/22/2016	12:23 PM	21.75	21.75	21.75	21.75	100
2/22/2016	12:24 PM	21.75	21.75	21.75	21.75	1300
2/22/2016	12:25 PM	21.75	21.75	21.75	21.75	100
2/22/2016	12:32 PM	21.74	21.74	21.74	21.74	1100
2/22/2016	12:35 PM	21.74	21.74	21.74	21.74	7200
2/22/2016	12:37 PM	21.73	21.73	21.73	21.73	400
2/22/2016	12:41 PM	21.725	21.725	21.725	21.725	800
2/22/2016	12:43 PM	21.72	21.725	21.72	21.725	2000
2/22/2016	12:44 PM	21.73	21.73	21.73	21.73	100
2/22/2016	12:48 PM	21.74	21.74	21.74	21.74	17542
2/22/2016	12:53 PM	21.755	21.755	21.755	21.755	400
2/22/2016	1:00 PM	21.76	21.76	21.755	21.755	4100
2/22/2016	1:06 PM	21.75	21.75	21.75	21.75	100
2/22/2016	1:07 PM	21.75	21.75	21.75	21.75	100
2/22/2016	1:12 PM	21.755	21.755	21.755	21.755	900
2/22/2016	1:31 PM	21.74	21.74	21.74	21.74	3858
2/22/2016	1:35 PM	21.73	21.73	21.73	21.73	100
2/22/2016	1:37 PM	21.72	21.72	21.72	21.72	1600
2/22/2016	1:38 PM	21.71	21.71	21.71	21.71	1350
2/22/2016	1:39 PM	21.71	21.71	21.71	21.71	1700
2/22/2016	1:43 PM	21.7	21.7	21.7	21.7	17304
2/22/2016	1:45 PM	21.7	21.7	21.7	21.7	100
2/22/2016	1:47 PM	21.7	21.7	21.697	21.697	300
2/22/2016	1:50 PM	21.7	21.7	21.7	21.7	100
2/22/2016	1:52 PM	21.7	21.7	21.699	21.699	1100
2/22/2016	1:56 PM	21.7	21.7	21.699	21.7	1600
2/22/2016	1:57 PM	21.7	21.7	21.7	21.7	100
2/22/2016	2:03 PM	21.705	21.705	21.705	21.705	200
2/22/2016	2:05 PM	21.71	21.71	21.71	21.71	1100
2/22/2016	2:08 PM	21.72	21.72	21.72	21.72	100
2/22/2016	2:10 PM	21.73	21.73	21.73	21.73	2500
2/22/2016	2:11 PM	21.73	21.73	21.729	21.729	1211
2/22/2016	2:15 PM	21.73	21.73	21.73	21.73	100
2/22/2016	2:17 PM	21.73	21.73	21.73	21.73	2500
2/22/2016	2:19 PM	21.74	21.74	21.739	21.739	300
2/22/2016	2:27 PM	21.74	21.74	21.74	21.74	3000
2/22/2016	2:28 PM	21.74	21.74	21.74	21.74	100
2/22/2016	2:29 PM	21.739	21.739	21.737	21.737	900
2/22/2016	2:32 PM	21.74	21.74	21.74	21.74	100
2/22/2016	2:33 PM	21.74	21.74	21.74	21.74	100
2/22/2016	2:35 PM	21.75	21.75	21.75	21.75	1400
2/22/2016	2:37 PM	21.75	21.75	21.75	21.75	100
2/22/2016	2:40 PM	21.75	21.75	21.75	21.75	100
2/22/2016	2:44 PM	21.76	21.76	21.76	21.76	300
2/22/2016	2:46 PM	21.75	21.75	21.75	21.75	200
2/22/2016	2:47 PM	21.75	21.75	21.75	21.75	100
2/22/2016	2:49 PM	21.75	21.75	21.75	21.75	100
2/22/2016	2:56 PM	21.74	21.74	21.74	21.74	1700
2/22/2016	3:00 PM	21.75	21.75	21.75	21.75	1020
2/22/2016	3:03 PM	21.76	21.76	21.75	21.75	2700
2/22/2016	3:04 PM	21.765	21.765	21.765	21.765	100
2/22/2016	3:06 PM	21.77	21.775	21.77	21.77	34322
2/22/2016	3:07 PM	21.77	21.77	21.77	21.77	100
2/22/2016	3:11 PM	21.77	21.77	21.77	21.77	300
2/22/2016	3:13 PM	21.76	21.76	21.76	21.76	100
2/22/2016	3:14 PM	21.76	21.76	21.76	21.76	2300
2/22/2016	3:15 PM	21.76	21.76	21.76	21.76	100
2/22/2016	3:16 PM	21.76	21.76	21.76	21.76	200
2/22/2016	3:20 PM	21.76	21.76	21.76	21.76	100
2/22/2016	3:23 PM	21.75	21.75	21.75	21.75	8600
2/22/2016	3:26 PM	21.75	21.75	21.75	21.75	100
2/22/2016	3:28 PM	21.73	21.74	21.73	21.74	9100
2/22/2016	3:31 PM	21.74	21.74	21.74	21.74	5200
2/22/2016	3:33 PM	21.74	21.74	21.74	21.74	8300
2/22/2016	3:34 PM	21.74	21.74	21.74	21.74	1400
2/22/2016	3:37 PM	21.74	21.74	21.74	21.74	600
2/22/2016	3:39 PM	21.74	21.74	21.74	21.74	1100
2/22/2016	3:41 PM	21.74	21.74	21.74	21.74	700
2/22/2016	3:42 PM	21.73	21.74	21.73	21.74	3779
2/22/2016	3:43 PM	21.73	21.73	21.73	21.73	721
2/22/2016	3:45 PM	21.72	21.72	21.72	21.72	1400
2/22/2016	3:46 PM	21.72	21.72	21.72	21.72	100
2/22/2016	3:48 PM	21.73	21.73	21.72	21.72	1200
2/22/2016	3:49 PM	21.73	21.73	21.73	21.73	2400
2/22/2016	3:50 PM	21.73	21.73	21.73	21.73	1000
2/22/2016	3:51 PM	21.725	21.73	21.725	21.73	16200
2/22/2016	3:52 PM	21.725	21.725	21.725	21.725	100
2/22/2016	3:54 PM	21.73	21.73	21.723	21.725	1400
2/22/2016	3:56 PM	21.72	21.725	21.72	21.725	28903
2/22/2016	3:57 PM	21.72	21.72	21.715	21.72	28528
2/22/2016	3:58 PM	21.72	21.725	21.72	21.725	49685
2/22/2016	3:59 PM	21.71	21.715	21.71	21.715	666
2/22/2016	4:00 PM	21.69	21.715	21.69	21.715	212657
2/23/2016	9:31 AM	21.8	21.8	21.8	21.8	600
2/23/2016	9:32 AM	21.79	21.79	21.79	21.79	100
2/23/2016	9:33 AM	21.81	21.81	21.81	21.81	400
2/23/2016	9:36 AM	21.79	21.801	21.79	21.8	1800
2/23/2016	9:37 AM	21.77	21.77	21.77	21.77	10100
2/23/2016	9:39 AM	21.8	21.8	21.8	21.8	200
2/23/2016	9:42 AM	21.79	21.79	21.79	21.79	100
2/23/2016	9:43 AM	21.78	21.78	21.78	21.78	700
2/23/2016	9:44 AM	21.77	21.77	21.77	21.77	100
2/23/2016	9:45 AM	21.79	21.79	21.78	21.78	2600
2/23/2016	9:46 AM	21.77	21.77	21.77	21.77	4600
2/23/2016	9:49 AM	21.8	21.8	21.8	21.8	3700
2/23/2016	9:52 AM	21.79	21.79	21.79	21.79	200
2/23/2016	9:53 AM	21.78	21.79	21.78	21.79	600
2/23/2016	9:58 AM	21.79	21.79	21.79	21.79	200
2/23/2016	9:59 AM	21.78	21.78	21.78	21.78	100
2/23/2016	10:00 AM	21.79	21.79	21.79	21.79	700
2/23/2016	10:01 AM	21.79	21.8	21.78	21.795	19947
2/23/2016	10:02 AM	21.79	21.79	21.79	21.79	6600
2/23/2016	10:03 AM	21.79	21.79	21.79	21.79	1000
2/23/2016	10:05 AM	21.8	21.8	21.8	21.8	200
2/23/2016	10:07 AM	21.83	21.83	21.83	21.83	300
2/23/2016	10:09 AM	21.83	21.83	21.83	21.83	100
2/23/2016	10:11 AM	21.84	21.84	21.839	21.839	400
2/23/2016	10:14 AM	21.86	21.86	21.85	21.85	43180
2/23/2016	10:17 AM	21.88	21.88	21.88	21.88	1658
2/23/2016	10:19 AM	21.87	21.87	21.87	21.87	11222
2/23/2016	10:22 AM	21.87	21.87	21.87	21.87	2799
2/23/2016	10:27 AM	21.86	21.865	21.86	21.865	4300
2/23/2016	10:28 AM	21.85	21.85	21.85	21.85	1050
2/23/2016	10:31 AM	21.85	21.85	21.85	21.85	100
2/23/2016	10:32 AM	21.85	21.85	21.85	21.85	2500
2/23/2016	10:34 AM	21.86	21.86	21.86	21.86	1900
2/23/2016	10:35 AM	21.85	21.85	21.85	21.85	600
2/23/2016	10:36 AM	21.85	21.85	21.85	21.85	100
2/23/2016	10:43 AM	21.86	21.86	21.86	21.86	1011
2/23/2016	10:45 AM	21.86	21.86	21.86	21.86	500
2/23/2016	10:50 AM	21.89	21.89	21.88	21.88	400
2/23/2016	10:55 AM	21.91	21.91	21.9	21.9	2046
2/23/2016	10:56 AM	21.91	21.91	21.91	21.91	5400
2/23/2016	10:58 AM	21.925	21.925	21.925	21.925	100
2/23/2016	10:59 AM	21.92	21.92	21.92	21.92	1333
2/23/2016	11:00 AM	21.92	21.92	21.919	21.919	2500
2/23/2016	11:01 AM	21.92	21.92	21.92	21.92	100
2/23/2016	11:06 AM	21.94	21.94	21.93	21.93	8900
2/23/2016	11:07 AM	21.935	21.945	21.93	21.945	2502
2/23/2016	11:10 AM	21.955	21.955	21.945	21.945	15200
2/23/2016	11:11 AM	21.95	21.95	21.95	21.95	300
2/23/2016	11:14 AM	21.96	21.96	21.96	21.96	1100
2/23/2016	11:16 AM	21.95	21.95	21.95	21.95	2000
2/23/2016	11:23 AM	21.94	21.94	21.94	21.94	100
2/23/2016	11:26 AM	21.94	21.94	21.94	21.94	100
2/23/2016	11:27 AM	21.939	21.939	21.939	21.939	1207
2/23/2016	11:30 AM	21.95	21.95	21.95	21.95	1600
2/23/2016	11:33 AM	21.96	21.96	21.96	21.96	1551
2/23/2016	11:37 AM	21.94	21.94	21.94	21.94	230
2/23/2016	11:38 AM	21.92	21.92	21.92	21.92	200
2/23/2016	11:40 AM	21.9	21.9	21.9	21.9	200
2/23/2016	11:44 AM	21.907	21.907	21.907	21.907	356
2/23/2016	11:45 AM	21.9	21.9	21.9	21.9	100
2/23/2016	11:46 AM	21.888	21.888	21.881	21.881	7600
2/23/2016	11:47 AM	21.898	21.898	21.89	21.89	3300
2/23/2016	11:50 AM	21.9	21.9	21.9	21.9	1000
2/23/2016	11:51 AM	21.9	21.9	21.9	21.9	200
2/23/2016	11:53 AM	21.909	21.909	21.908	21.908	4500
2/23/2016	11:55 AM	21.905	21.905	21.905	21.905	500
2/23/2016	11:56 AM	21.91	21.91	21.91	21.91	200
2/23/2016	12:00 PM	21.91	21.91	21.91	21.91	900
2/23/2016	12:07 PM	21.92	21.92	21.92	21.92	100
2/23/2016	12:10 PM	21.929	21.929	21.927	21.927	3200
2/23/2016	12:11 PM	21.93	21.93	21.93	21.93	1100
2/23/2016	12:16 PM	21.939	21.939	21.939	21.939	2500
2/23/2016	12:20 PM	21.94	21.94	21.94	21.94	100
2/23/2016	12:23 PM	21.94	21.945	21.94	21.945	1800
2/23/2016	12:27 PM	21.929	21.929	21.929	21.929	2406
2/23/2016	12:34 PM	21.92	21.92	21.92	21.92	100
2/23/2016	12:39 PM	21.92	21.92	21.92	21.92	100
2/23/2016	12:42 PM	21.921	21.921	21.921	21.921	250
2/23/2016	12:43 PM	21.91	21.92	21.91	21.92	2000
2/23/2016	12:54 PM	21.91	21.91	21.91	21.91	100
2/23/2016	1:00 PM	21.91	21.91	21.91	21.91	1100
2/23/2016	1:01 PM	21.91	21.91	21.91	21.91	100
2/23/2016	1:08 PM	21.91	21.91	21.91	21.91	100
2/23/2016	1:16 PM	21.91	21.91	21.91	21.91	100
2/23/2016	1:20 PM	21.92	21.92	21.92	21.92	1100
2/23/2016	1:25 PM	21.92	21.92	21.92	21.92	200
2/23/2016	1:33 PM	21.93	21.93	21.93	21.93	500
2/23/2016	1:35 PM	21.94	21.945	21.94	21.945	900
2/23/2016	1:40 PM	21.94	21.94	21.94	21.94	200
2/23/2016	1:43 PM	21.95	21.95	21.95	21.95	11900
2/23/2016	1:44 PM	21.95	21.95	21.95	21.95	800
2/23/2016	1:56 PM	21.95	21.95	21.95	21.95	100
2/23/2016	2:00 PM	21.94	21.94	21.94	21.94	900
2/23/2016	2:03 PM	21.94	21.94	21.94	21.94	100
2/23/2016	2:05 PM	21.94	21.94	21.94	21.94	800
2/23/2016	2:06 PM	21.93	21.93	21.93	21.93	200
2/23/2016	2:07 PM	21.93	21.93	21.93	21.93	200
2/23/2016	2:14 PM	21.93	21.93	21.93	21.93	500
2/23/2016	2:17 PM	21.91	21.91	21.91	21.91	250
2/23/2016	2:19 PM	21.91	21.91	21.91	21.91	100
2/23/2016	2:25 PM	21.905	21.905	21.905	21.905	200
2/23/2016	2:35 PM	21.92	21.925	21.92	21.925	2423
2/23/2016	2:38 PM	21.93	21.93	21.93	21.93	100
2/23/2016	2:39 PM	21.93	21.93	21.93	21.93	100
2/23/2016	2:40 PM	21.93	21.93	21.93	21.93	500
2/23/2016	2:48 PM	21.94	21.94	21.94	21.94	600
2/23/2016	2:53 PM	21.94	21.94	21.94	21.94	800
2/23/2016	2:55 PM	21.955	21.955	21.955	21.955	100
2/23/2016	2:57 PM	21.95	21.95	21.95	21.95	800
2/23/2016	3:04 PM	21.98	21.98	21.97	21.97	1640
2/23/2016	3:06 PM	21.995	21.995	21.989	21.989	2300
2/23/2016	3:11 PM	21.98	21.98	21.979	21.979	32604
2/23/2016	3:17 PM	21.99	21.99	21.99	21.99	2410
2/23/2016	3:18 PM	21.99	21.99	21.99	21.99	255
2/23/2016	3:19 PM	21.989	21.989	21.987	21.987	3100
2/23/2016	3:22 PM	21.98	21.98	21.98	21.98	100
2/23/2016	3:24 PM	21.98	21.98	21.98	21.98	300
2/23/2016	3:25 PM	21.981	21.981	21.981	21.981	1146
2/23/2016	3:29 PM	21.98	21.98	21.98	21.98	13200
2/23/2016	3:30 PM	21.99	21.99	21.985	21.985	300
2/23/2016	3:31 PM	21.98	21.98	21.98	21.98	1100
2/23/2016	3:32 PM	21.97	21.97	21.97	21.97	1000
2/23/2016	3:33 PM	21.961	21.961	21.961	21.961	1600
2/23/2016	3:36 PM	21.95	21.955	21.95	21.955	1800
2/23/2016	3:39 PM	21.935	21.935	21.935	21.935	100
2/23/2016	3:40 PM	21.93	21.93	21.93	21.93	800
2/23/2016	3:44 PM	21.93	21.93	21.93	21.93	100
2/23/2016	3:45 PM	21.94	21.94	21.94	21.94	100
2/23/2016	3:46 PM	21.94	21.94	21.94	21.94	100
2/23/2016	3:49 PM	21.94	21.94	21.94	21.94	1800
2/23/2016	3:52 PM	21.94	21.94	21.935	21.935	1700
2/23/2016	3:53 PM	21.94	21.94	21.94	21.94	400
2/23/2016	3:54 PM	21.935	21.94	21.935	21.94	1000
2/23/2016	3:55 PM	21.95	21.95	21.945	21.945	2577
2/23/2016	3:56 PM	21.955	21.955	21.955	21.955	1299
2/23/2016	3:57 PM	21.96	21.96	21.955	21.955	12520
2/23/2016	3:58 PM	21.975	21.975	21.97	21.97	1200
2/23/2016	3:59 PM	21.98	21.985	21.97	21.97	34384
2/23/2016	4:00 PM	21.99	21.99	21.975	21.98	54257
2/24/2016	9:31 AM	22.19	22.19	22.19	22.19	210
2/24/2016	9:33 AM	22.22	22.22	22.21	22.21	2700
2/24/2016	9:34 AM	22.23	22.23	22.22	22.22	8000
2/24/2016	9:35 AM	22.229	22.229	22.229	22.229	100
2/24/2016	9:36 AM	22.22	22.235	22.22	22.235	35356
2/24/2016	9:37 AM	22.22	22.22	22.22	22.22	1000
2/24/2016	9:38 AM	22.22	22.22	22.22	22.22	200
2/24/2016	9:39 AM	22.22	22.225	22.22	22.22	14500
2/24/2016	9:41 AM	22.23	22.23	22.23	22.23	1300
2/24/2016	9:44 AM	22.22	22.22	22.22	22.22	1000
2/24/2016	9:46 AM	22.25	22.25	22.229	22.229	32400
2/24/2016	9:47 AM	22.26	22.27	22.26	22.267	119093
2/24/2016	9:48 AM	22.265	22.265	22.26	22.26	300
2/24/2016	9:49 AM	22.26	22.26	22.26	22.26	200
2/24/2016	9:50 AM	22.27	22.27	22.267	22.267	900
2/24/2016	9:51 AM	22.289	22.289	22.28	22.28	18200
2/24/2016	9:52 AM	22.29	22.295	22.29	22.295	600
2/24/2016	9:53 AM	22.28	22.285	22.28	22.285	11700
2/24/2016	9:54 AM	22.295	22.295	22.289	22.289	2200
2/24/2016	9:55 AM	22.28	22.28	22.28	22.28	21000
2/24/2016	9:56 AM	22.27	22.295	22.27	22.295	4100
2/24/2016	9:57 AM	22.27	22.285	22.27	22.285	3200
2/24/2016	9:58 AM	22.27	22.27	22.27	22.27	200
2/24/2016	9:59 AM	22.28	22.28	22.28	22.28	3800
2/24/2016	10:00 AM	22.28	22.28	22.28	22.28	1800
2/24/2016	10:01 AM	22.309	22.31	22.28	22.28	17000
2/24/2016	10:02 AM	22.309	22.315	22.309	22.31	1500
2/24/2016	10:03 AM	22.29	22.3	22.29	22.3	6800
2/24/2016	10:04 AM	22.28	22.28	22.28	22.28	4400
2/24/2016	10:05 AM	22.28	22.28	22.28	22.28	400
2/24/2016	10:06 AM	22.26	22.28	22.26	22.28	1800
2/24/2016	10:07 AM	22.27	22.27	22.27	22.27	3500
2/24/2016	10:08 AM	22.269	22.275	22.269	22.275	14637
2/24/2016	10:09 AM	22.28	22.28	22.28	22.28	600
2/24/2016	10:10 AM	22.26	22.27	22.26	22.27	4100
2/24/2016	10:11 AM	22.26	22.26	22.25	22.25	13524
2/24/2016	10:12 AM	22.27	22.27	22.27	22.27	100
2/24/2016	10:13 AM	22.28	22.28	22.28	22.28	4000
2/24/2016	10:14 AM	22.28	22.28	22.28	22.28	300
2/24/2016	10:15 AM	22.275	22.28	22.275	22.28	300
2/24/2016	10:16 AM	22.28	22.28	22.28	22.28	100
2/24/2016	10:18 AM	22.27	22.27	22.27	22.27	300
2/24/2016	10:19 AM	22.28	22.28	22.28	22.28	100
2/24/2016	10:21 AM	22.3	22.3	22.29	22.29	200
2/24/2016	10:22 AM	22.3	22.307	22.3	22.307	7900
2/24/2016	10:24 AM	22.3	22.3	22.3	22.3	500
2/24/2016	10:26 AM	22.31	22.31	22.309	22.309	734
2/24/2016	10:27 AM	22.3	22.3	22.3	22.3	3800
2/24/2016	10:30 AM	22.27	22.29	22.27	22.29	16200
2/24/2016	10:31 AM	22.26	22.26	22.26	22.26	500
2/24/2016	10:32 AM	22.32	22.32	22.269	22.269	32075
2/24/2016	10:33 AM	22.32	22.32	22.32	22.32	15501
2/24/2016	10:34 AM	22.3	22.3	22.295	22.3	500
2/24/2016	10:36 AM	22.25	22.25	22.25	22.25	200
2/24/2016	10:37 AM	22.23	22.24	22.23	22.24	4836
2/24/2016	10:39 AM	22.22	22.22	22.22	22.22	4869
2/24/2016	10:42 AM	22.21	22.225	22.21	22.22	2800
2/24/2016	10:43 AM	22.22	22.22	22.22	22.22	100
2/24/2016	10:44 AM	22.215	22.215	22.215	22.215	100
2/24/2016	10:45 AM	22.225	22.225	22.225	22.225	100
2/24/2016	10:46 AM	22.24	22.24	22.23	22.23	8616
2/24/2016	10:47 AM	22.24	22.24	22.235	22.235	232
2/24/2016	10:48 AM	22.24	22.24	22.24	22.24	1900
2/24/2016	10:49 AM	22.23	22.23	22.23	22.23	2697
2/24/2016	10:51 AM	22.22	22.22	22.22	22.22	300
2/24/2016	10:52 AM	22.24	22.24	22.23	22.23	4597
2/24/2016	10:53 AM	22.25	22.25	22.25	22.25	200
2/24/2016	10:54 AM	22.26	22.26	22.26	22.26	3300
2/24/2016	10:56 AM	22.25	22.25	22.25	22.25	4700
2/24/2016	10:57 AM	22.25	22.25	22.25	22.25	100
2/24/2016	10:58 AM	22.25	22.25	22.25	22.25	800
2/24/2016	11:00 AM	22.23	22.23	22.23	22.23	200
2/24/2016	11:01 AM	22.23	22.23	22.23	22.23	400
2/24/2016	11:02 AM	22.24	22.24	22.24	22.24	100
2/24/2016	11:03 AM	22.24	22.24	22.24	22.24	200
2/24/2016	11:05 AM	22.25	22.25	22.25	22.25	100
2/24/2016	11:06 AM	22.25	22.25	22.25	22.25	100
2/24/2016	11:09 AM	22.265	22.265	22.265	22.265	1100
2/24/2016	11:10 AM	22.25	22.26	22.25	22.26	15969
2/24/2016	11:11 AM	22.265	22.265	22.25	22.25	2900
2/24/2016	11:12 AM	22.25	22.25	22.25	22.25	100
2/24/2016	11:14 AM	22.26	22.26	22.26	22.26	200
2/24/2016	11:16 AM	22.27	22.27	22.27	22.27	100
2/24/2016	11:17 AM	22.28	22.28	22.28	22.28	100
2/24/2016	11:19 AM	22.29	22.29	22.29	22.29	100
2/24/2016	11:23 AM	22.28	22.28	22.28	22.28	900
2/24/2016	11:24 AM	22.26	22.27	22.26	22.27	200
2/24/2016	11:29 AM	22.25	22.25	22.25	22.25	200
2/24/2016	11:30 AM	22.26	22.26	22.26	22.26	100
2/24/2016	11:31 AM	22.25	22.25	22.25	22.25	100
2/24/2016	11:33 AM	22.25	22.25	22.25	22.25	300
2/24/2016	11:34 AM	22.25	22.25	22.25	22.25	100
2/24/2016	11:37 AM	22.23	22.24	22.23	22.24	300
2/24/2016	11:40 AM	22.22	22.22	22.22	22.22	100
2/24/2016	11:41 AM	22.21	22.21	22.21	22.21	100
2/24/2016	11:43 AM	22.2	22.2	22.2	22.2	8850
2/24/2016	11:45 AM	22.17	22.19	22.17	22.19	5555
2/24/2016	11:47 AM	22.17	22.17	22.17	22.17	700
2/24/2016	11:50 AM	22.17	22.17	22.17	22.17	1350
2/24/2016	11:51 AM	22.15	22.15	22.15	22.15	6300
2/24/2016	11:52 AM	22.14	22.14	22.13	22.14	3900
2/24/2016	11:53 AM	22.14	22.14	22.14	22.14	100
2/24/2016	11:54 AM	22.14	22.14	22.14	22.14	7200
2/24/2016	11:55 AM	22.145	22.145	22.145	22.145	100
2/24/2016	12:00 PM	22.14	22.145	22.14	22.145	300
2/24/2016	12:01 PM	22.13	22.13	22.13	22.13	8100
2/24/2016	12:03 PM	22.14	22.14	22.14	22.14	100
2/24/2016	12:04 PM	22.13	22.13	22.13	22.13	100
2/24/2016	12:06 PM	22.09	22.11	22.09	22.11	4780
2/24/2016	12:07 PM	22.1	22.1	22.1	22.1	900
2/24/2016	12:09 PM	22.105	22.105	22.1	22.105	800
2/24/2016	12:11 PM	22.1	22.1	22.1	22.1	100
2/24/2016	12:16 PM	22.12	22.125	22.12	22.12	9600
2/24/2016	12:18 PM	22.13	22.135	22.12	22.12	9600
2/24/2016	12:19 PM	22.14	22.14	22.14	22.14	100
2/24/2016	12:21 PM	22.13	22.135	22.13	22.135	700
2/24/2016	12:22 PM	22.12	22.125	22.12	22.125	300
2/24/2016	12:23 PM	22.12	22.12	22.12	22.12	300
2/24/2016	12:24 PM	22.13	22.13	22.13	22.13	700
2/24/2016	12:25 PM	22.135	22.135	22.135	22.135	100
2/24/2016	12:27 PM	22.14	22.14	22.14	22.14	4382
2/24/2016	12:28 PM	22.14	22.14	22.14	22.14	1000
2/24/2016	12:29 PM	22.14	22.14	22.14	22.14	300
2/24/2016	12:31 PM	22.15	22.15	22.15	22.15	100
2/24/2016	12:33 PM	22.14	22.14	22.14	22.14	100
2/24/2016	12:35 PM	22.17	22.17	22.15	22.15	20604
2/24/2016	12:36 PM	22.18	22.18	22.175	22.175	600
2/24/2016	12:40 PM	22.17	22.18	22.17	22.18	32950
2/24/2016	12:41 PM	22.17	22.17	22.17	22.17	200
2/24/2016	12:42 PM	22.17	22.175	22.17	22.175	20500
2/24/2016	12:47 PM	22.16	22.16	22.16	22.16	900
2/24/2016	12:48 PM	22.14	22.15	22.14	22.15	13733
2/24/2016	12:49 PM	22.14	22.14	22.14	22.14	400
2/24/2016	12:50 PM	22.14	22.14	22.14	22.14	13311
2/24/2016	12:53 PM	22.12	22.13	22.12	22.13	3500
2/24/2016	12:54 PM	22.12	22.12	22.12	22.12	100
2/24/2016	12:56 PM	22.12	22.12	22.12	22.12	100
2/24/2016	1:00 PM	22.13	22.13	22.13	22.13	200
2/24/2016	1:01 PM	22.13	22.13	22.13	22.13	1973
2/24/2016	1:03 PM	22.13	22.13	22.13	22.13	6900
2/24/2016	1:04 PM	22.12	22.12	22.12	22.12	900
2/24/2016	1:05 PM	22.12	22.12	22.12	22.12	2700
2/24/2016	1:06 PM	22.1	22.11	22.1	22.11	500
2/24/2016	1:08 PM	22.08	22.08	22.08	22.08	100
2/24/2016	1:11 PM	22.1	22.1	22.09	22.09	6400
2/24/2016	1:12 PM	22.11	22.11	22.1	22.1	3600
2/24/2016	1:13 PM	22.11	22.11	22.11	22.11	200
2/24/2016	1:14 PM	22.12	22.12	22.12	22.12	100
2/24/2016	1:16 PM	22.11	22.11	22.11	22.11	100
2/24/2016	1:17 PM	22.13	22.13	22.12	22.12	200
2/24/2016	1:20 PM	22.13	22.13	22.13	22.13	1800
2/24/2016	1:21 PM	22.13	22.13	22.13	22.13	1700
2/24/2016	1:23 PM	22.11	22.11	22.11	22.11	100
2/24/2016	1:27 PM	22.12	22.12	22.12	22.12	100
2/24/2016	1:29 PM	22.12	22.12	22.12	22.12	500
2/24/2016	1:31 PM	22.11	22.11	22.11	22.11	460
2/24/2016	1:32 PM	22.12	22.12	22.12	22.12	100
2/24/2016	1:33 PM	22.12	22.12	22.12	22.12	100
2/24/2016	1:34 PM	22.12	22.12	22.12	22.12	100
2/24/2016	1:35 PM	22.113	22.115	22.113	22.115	500
2/24/2016	1:36 PM	22.12	22.12	22.12	22.12	100
2/24/2016	1:42 PM	22.11	22.12	22.11	22.12	1200
2/24/2016	1:43 PM	22.11	22.11	22.11	22.11	400
2/24/2016	1:46 PM	22.11	22.11	22.11	22.11	200
2/24/2016	1:48 PM	22.13	22.13	22.12	22.12	400
2/24/2016	1:51 PM	22.12	22.12	22.12	22.12	7800
2/24/2016	1:53 PM	22.11	22.11	22.11	22.11	100
2/24/2016	1:54 PM	22.11	22.11	22.11	22.11	200
2/24/2016	1:56 PM	22.09	22.105	22.09	22.1	18000
2/24/2016	1:57 PM	22.089	22.09	22.089	22.089	7300
2/24/2016	1:59 PM	22.1	22.1	22.1	22.1	402
2/24/2016	2:05 PM	22.11	22.11	22.11	22.11	4400
2/24/2016	2:07 PM	22.095	22.1	22.095	22.1	5300
2/24/2016	2:08 PM	22.09	22.09	22.09	22.09	1300
2/24/2016	2:09 PM	22.07	22.08	22.07	22.08	300
2/24/2016	2:10 PM	22.03	22.06	22.03	22.06	16550
2/24/2016	2:11 PM	22.03	22.03	22.03	22.03	1900
2/24/2016	2:12 PM	22.03	22.03	22.03	22.03	600
2/24/2016	2:13 PM	22.03	22.03	22.03	22.03	200
2/24/2016	2:14 PM	22.03	22.03	22.03	22.03	100
2/24/2016	2:15 PM	22.02	22.02	22.02	22.02	2355
2/24/2016	2:19 PM	22.02	22.02	22.02	22.02	1100
2/24/2016	2:22 PM	22.02	22.02	22.02	22.02	300
2/24/2016	2:23 PM	21.99	22.01	21.99	22.01	28323
2/24/2016	2:24 PM	21.985	21.99	21.985	21.99	500
2/24/2016	2:25 PM	21.97	21.97	21.97	21.97	3100
2/24/2016	2:27 PM	21.97	21.97	21.97	21.97	100
2/24/2016	2:28 PM	21.98	21.98	21.98	21.98	1200
2/24/2016	2:29 PM	21.98	21.98	21.97	21.975	47099
2/24/2016	2:32 PM	21.97	21.97	21.97	21.97	1100
2/24/2016	2:34 PM	21.98	21.98	21.98	21.98	4520
2/24/2016	2:36 PM	21.98	21.98	21.98	21.98	100
2/24/2016	2:37 PM	21.99	21.99	21.99	21.99	4800
2/24/2016	2:39 PM	21.98	21.98	21.98	21.98	400
2/24/2016	2:40 PM	21.97	21.97	21.97	21.97	1100
2/24/2016	2:42 PM	21.96	21.97	21.96	21.96	10192
2/24/2016	2:44 PM	21.95	21.96	21.95	21.96	11700
2/24/2016	2:45 PM	21.96	21.96	21.96	21.96	2500
2/24/2016	2:46 PM	21.96	21.96	21.96	21.96	4800
2/24/2016	2:47 PM	21.96	21.96	21.96	21.96	200
2/24/2016	2:49 PM	21.97	21.97	21.97	21.97	100
2/24/2016	2:51 PM	21.97	21.97	21.97	21.97	100
2/24/2016	2:52 PM	21.98	21.98	21.98	21.98	2912
2/24/2016	2:54 PM	21.98	21.98	21.98	21.98	900
2/24/2016	3:01 PM	21.98	21.98	21.98	21.98	500
2/24/2016	3:02 PM	21.97	21.97	21.97	21.97	3100
2/24/2016	3:03 PM	21.97	21.97	21.97	21.97	100
2/24/2016	3:07 PM	21.97	21.97	21.97	21.97	200
2/24/2016	3:09 PM	21.94	21.96	21.94	21.96	12700
2/24/2016	3:10 PM	21.91	21.93	21.91	21.925	11400
2/24/2016	3:11 PM	21.91	21.91	21.91	21.91	25530
2/24/2016	3:12 PM	21.91	21.91	21.91	21.91	200
2/24/2016	3:13 PM	21.91	21.91	21.91	21.91	100
2/24/2016	3:15 PM	21.9	21.91	21.9	21.91	600
2/24/2016	3:16 PM	21.9	21.9	21.9	21.9	200
2/24/2016	3:17 PM	21.88	21.9	21.88	21.9	440
2/24/2016	3:18 PM	21.88	21.88	21.88	21.88	100
2/24/2016	3:19 PM	21.87	21.88	21.87	21.88	12300
2/24/2016	3:20 PM	21.87	21.88	21.87	21.87	7127
2/24/2016	3:21 PM	21.87	21.87	21.87	21.87	4200
2/24/2016	3:22 PM	21.87	21.87	21.86	21.87	7000
2/24/2016	3:23 PM	21.87	21.87	21.87	21.87	300
2/24/2016	3:24 PM	21.88	21.88	21.88	21.88	2142
2/24/2016	3:25 PM	21.885	21.885	21.885	21.885	400
2/24/2016	3:27 PM	21.88	21.88	21.88	21.88	5000
2/24/2016	3:28 PM	21.88	21.88	21.88	21.88	500
2/24/2016	3:29 PM	21.86	21.86	21.86	21.86	12000
2/24/2016	3:30 PM	21.86	21.86	21.86	21.86	100
2/24/2016	3:31 PM	21.87	21.87	21.865	21.865	840
2/24/2016	3:34 PM	21.87	21.87	21.87	21.87	300
2/24/2016	3:35 PM	21.88	21.88	21.87	21.87	5064
2/24/2016	3:36 PM	21.88	21.88	21.88	21.88	100
2/24/2016	3:37 PM	21.88	21.88	21.88	21.88	1200
2/24/2016	3:38 PM	21.86	21.87	21.86	21.87	4400
2/24/2016	3:39 PM	21.86	21.86	21.85	21.86	13600
2/24/2016	3:40 PM	21.86	21.865	21.86	21.865	200
2/24/2016	3:41 PM	21.86	21.86	21.86	21.86	500
2/24/2016	3:42 PM	21.865	21.865	21.86	21.86	14288
2/24/2016	3:43 PM	21.865	21.865	21.865	21.865	300
2/24/2016	3:45 PM	21.9	21.9	21.89	21.89	16700
2/24/2016	3:46 PM	21.9	21.9	21.9	21.9	200
2/24/2016	3:48 PM	21.92	21.92	21.895	21.895	20600
2/24/2016	3:49 PM	21.91	21.915	21.91	21.915	200
2/24/2016	3:50 PM	21.91	21.91	21.91	21.91	100
2/24/2016	3:51 PM	21.9	21.905	21.9	21.905	6000
2/24/2016	3:52 PM	21.9	21.9	21.9	21.9	100
2/24/2016	3:53 PM	21.89	21.895	21.89	21.895	2200
2/24/2016	3:54 PM	21.89	21.89	21.89	21.89	600
2/24/2016	3:55 PM	21.88	21.88	21.88	21.88	200
2/24/2016	3:56 PM	21.885	21.885	21.885	21.885	979
2/24/2016	3:58 PM	21.89	21.89	21.89	21.89	200
2/24/2016	3:59 PM	21.878	21.885	21.878	21.885	11061
2/24/2016	4:00 PM	21.88	21.88	21.87	21.875	43011
2/25/2016	9:31 AM	21.81	21.82	21.81	21.82	400
2/25/2016	9:32 AM	21.79	21.8	21.79	21.8	21900
2/25/2016	9:33 AM	21.79	21.79	21.79	21.79	9258
2/25/2016	9:34 AM	21.78	21.8	21.78	21.8	16600
2/25/2016	9:35 AM	21.77	21.78	21.77	21.78	168920
2/25/2016	9:36 AM	21.77	21.77	21.77	21.77	20000
2/25/2016	9:37 AM	21.78	21.78	21.78	21.78	200
2/25/2016	9:41 AM	21.83	21.83	21.83	21.83	2900
2/25/2016	9:43 AM	21.84	21.84	21.84	21.84	500
2/25/2016	9:44 AM	21.86	21.86	21.86	21.86	20000
2/25/2016	9:46 AM	21.86	21.87	21.86	21.87	1449
2/25/2016	9:47 AM	21.87	21.87	21.87	21.87	14200
2/25/2016	9:48 AM	21.87	21.87	21.87	21.87	900
2/25/2016	9:49 AM	21.87	21.87	21.86	21.86	2200
2/25/2016	9:50 AM	21.86	21.86	21.86	21.86	952
2/25/2016	9:53 AM	21.85	21.85	21.85	21.85	100
2/25/2016	9:54 AM	21.83	21.84	21.83	21.84	20770
2/25/2016	9:55 AM	21.84	21.84	21.84	21.84	1100
2/25/2016	9:56 AM	21.85	21.85	21.85	21.85	300
2/25/2016	9:57 AM	21.85	21.85	21.84	21.84	2203
2/25/2016	9:58 AM	21.87	21.87	21.86	21.86	700
2/25/2016	9:59 AM	21.85	21.87	21.85	21.87	4700
2/25/2016	10:01 AM	21.89	21.89	21.87	21.87	9300
2/25/2016	10:02 AM	21.9	21.9	21.9	21.9	44089
2/25/2016	10:03 AM	21.9	21.9	21.9	21.9	400
2/25/2016	10:04 AM	21.9	21.9	21.9	21.9	1000
2/25/2016	10:08 AM	21.905	21.905	21.9	21.9	400
2/25/2016	10:11 AM	21.92	21.92	21.92	21.92	3700
2/25/2016	10:14 AM	21.89	21.9	21.89	21.9	1000
2/25/2016	10:15 AM	21.88	21.885	21.88	21.885	4100
2/25/2016	10:18 AM	21.87	21.88	21.87	21.88	1800
2/25/2016	10:24 AM	21.87	21.87	21.87	21.87	200
2/25/2016	10:25 AM	21.88	21.88	21.88	21.88	4300
2/25/2016	10:26 AM	21.86	21.86	21.86	21.86	4900
2/25/2016	10:27 AM	21.85	21.865	21.85	21.865	4500
2/25/2016	10:28 AM	21.85	21.85	21.85	21.85	500
2/25/2016	10:29 AM	21.85	21.85	21.85	21.85	1355
2/25/2016	10:30 AM	21.84	21.84	21.84	21.84	3200
2/25/2016	10:36 AM	21.87	21.87	21.87	21.87	300
2/25/2016	10:40 AM	21.87	21.87	21.87	21.87	3690
2/25/2016	10:42 AM	21.83	21.84	21.83	21.84	2100
2/25/2016	10:43 AM	21.82	21.82	21.82	21.82	40800
2/25/2016	10:48 AM	21.84	21.84	21.84	21.84	100
2/25/2016	10:49 AM	21.84	21.84	21.84	21.84	11500
2/25/2016	10:50 AM	21.84	21.84	21.84	21.84	1000
2/25/2016	10:52 AM	21.84	21.84	21.84	21.84	1000
2/25/2016	10:54 AM	21.84	21.84	21.84	21.84	200
2/25/2016	10:55 AM	21.83	21.83	21.83	21.83	7700
2/25/2016	10:56 AM	21.83	21.83	21.83	21.83	1600
2/25/2016	10:57 AM	21.84	21.84	21.84	21.84	400
2/25/2016	10:58 AM	21.85	21.85	21.85	21.85	300
2/25/2016	11:02 AM	21.889	21.889	21.889	21.889	150
2/25/2016	11:03 AM	21.89	21.89	21.89	21.89	100
2/25/2016	11:04 AM	21.89	21.89	21.89	21.89	100
2/25/2016	11:06 AM	21.89	21.89	21.89	21.89	500
2/25/2016	11:07 AM	21.89	21.89	21.89	21.89	100
2/25/2016	11:08 AM	21.89	21.89	21.89	21.89	2284
2/25/2016	11:09 AM	21.87	21.88	21.87	21.88	1700
2/25/2016	11:10 AM	21.87	21.87	21.87	21.87	500
2/25/2016	11:13 AM	21.88	21.88	21.88	21.88	15400
2/25/2016	11:14 AM	21.88	21.88	21.88	21.88	100
2/25/2016	11:18 AM	21.87	21.87	21.87	21.87	4400
2/25/2016	11:19 AM	21.87	21.87	21.87	21.87	800
2/25/2016	11:24 AM	21.87	21.87	21.87	21.87	100
2/25/2016	11:26 AM	21.86	21.86	21.86	21.86	400
2/25/2016	11:28 AM	21.85	21.85	21.85	21.85	591
2/25/2016	11:29 AM	21.85	21.85	21.85	21.85	400
2/25/2016	11:31 AM	21.845	21.845	21.845	21.845	100
2/25/2016	11:34 AM	21.86	21.86	21.86	21.86	100
2/25/2016	11:37 AM	21.84	21.84	21.84	21.84	6500
2/25/2016	11:39 AM	21.84	21.84	21.84	21.84	100
2/25/2016	11:42 AM	21.85	21.85	21.85	21.85	100
2/25/2016	11:47 AM	21.86	21.86	21.86	21.86	200
2/25/2016	11:50 AM	21.86	21.86	21.86	21.86	200
2/25/2016	11:51 AM	21.84	21.85	21.84	21.85	2000
2/25/2016	11:52 AM	21.83	21.83	21.83	21.83	1500
2/25/2016	11:53 AM	21.83	21.83	21.83	21.83	600
2/25/2016	11:56 AM	21.83	21.83	21.83	21.83	1300
2/25/2016	11:57 AM	21.82	21.82	21.82	21.82	1800
2/25/2016	11:58 AM	21.81	21.81	21.81	21.81	200
2/25/2016	12:00 PM	21.81	21.81	21.81	21.81	744
2/25/2016	12:08 PM	21.81	21.81	21.81	21.81	100
2/25/2016	12:09 PM	21.81	21.81	21.81	21.81	420
2/25/2016	12:12 PM	21.82	21.82	21.82	21.82	100
2/25/2016	12:15 PM	21.82	21.82	21.82	21.82	100
2/25/2016	12:16 PM	21.81	21.81	21.81	21.81	580
2/25/2016	12:18 PM	21.82	21.82	21.82	21.82	2779
2/25/2016	12:22 PM	21.83	21.83	21.83	21.83	2650
2/25/2016	12:23 PM	21.83	21.835	21.83	21.835	9579
2/25/2016	12:26 PM	21.83	21.83	21.83	21.83	300
2/25/2016	12:27 PM	21.83	21.83	21.83	21.83	150
2/25/2016	12:32 PM	21.83	21.83	21.83	21.83	900
2/25/2016	12:33 PM	21.84	21.84	21.84	21.84	100
2/25/2016	12:40 PM	21.84	21.84	21.83	21.83	3700
2/25/2016	12:43 PM	21.85	21.85	21.85	21.85	100
2/25/2016	12:56 PM	21.825	21.825	21.825	21.825	100
2/25/2016	12:58 PM	21.83	21.83	21.83	21.83	100
2/25/2016	1:02 PM	21.84	21.84	21.84	21.84	15094
2/25/2016	1:16 PM	21.81	21.81	21.81	21.81	1000
2/25/2016	1:17 PM	21.8	21.8	21.8	21.8	1229
2/25/2016	1:26 PM	21.79	21.8	21.79	21.8	535
2/25/2016	1:28 PM	21.781	21.79	21.781	21.79	5600
2/25/2016	1:31 PM	21.78	21.78	21.78	21.78	1100
2/25/2016	1:33 PM	21.77	21.77	21.77	21.77	5275
2/25/2016	1:38 PM	21.77	21.77	21.77	21.77	10103
2/25/2016	1:40 PM	21.75	21.76	21.75	21.76	9808
2/25/2016	1:41 PM	21.75	21.75	21.75	21.75	200
2/25/2016	1:42 PM	21.74	21.74	21.74	21.74	3138
2/25/2016	1:46 PM	21.73	21.73	21.73	21.73	500
2/25/2016	1:48 PM	21.74	21.74	21.74	21.74	274
2/25/2016	1:49 PM	21.74	21.74	21.74	21.74	526
2/25/2016	1:50 PM	21.74	21.74	21.74	21.74	5000
2/25/2016	1:56 PM	21.73	21.73	21.73	21.73	300
2/25/2016	1:58 PM	21.73	21.73	21.73	21.73	100
2/25/2016	2:00 PM	21.72	21.72	21.72	21.72	1600
2/25/2016	2:02 PM	21.73	21.73	21.73	21.73	300
2/25/2016	2:09 PM	21.74	21.74	21.74	21.74	400
2/25/2016	2:10 PM	21.74	21.74	21.74	21.74	176
2/25/2016	2:14 PM	21.73	21.73	21.73	21.73	2000
2/25/2016	2:15 PM	21.715	21.715	21.715	21.715	300
2/25/2016	2:16 PM	21.71	21.71	21.71	21.71	530
2/25/2016	2:19 PM	21.71	21.71	21.71	21.71	100
2/25/2016	2:25 PM	21.71	21.71	21.71	21.71	2400
2/25/2016	2:28 PM	21.72	21.72	21.72	21.72	18100
2/25/2016	2:31 PM	21.72	21.72	21.719	21.719	1778
2/25/2016	2:36 PM	21.73	21.73	21.73	21.73	2500
2/25/2016	2:40 PM	21.723	21.723	21.723	21.723	500
2/25/2016	2:41 PM	21.722	21.723	21.721	21.721	1100
2/25/2016	2:42 PM	21.721	21.721	21.721	21.721	1000
2/25/2016	2:43 PM	21.73	21.73	21.73	21.73	700
2/25/2016	2:46 PM	21.73	21.73	21.73	21.73	100
2/25/2016	2:52 PM	21.74	21.74	21.74	21.74	1000
2/25/2016	3:03 PM	21.74	21.74	21.74	21.74	100
2/25/2016	3:04 PM	21.73	21.73	21.73	21.73	100
2/25/2016	3:06 PM	21.71	21.71	21.71	21.71	5300
2/25/2016	3:09 PM	21.709	21.709	21.709	21.709	1130
2/25/2016	3:11 PM	21.7	21.7	21.7	21.7	58766
2/25/2016	3:13 PM	21.7	21.7	21.7	21.7	100
2/25/2016	3:14 PM	21.7	21.7	21.7	21.7	100
2/25/2016	3:15 PM	21.683	21.69	21.683	21.69	962
2/25/2016	3:19 PM	21.7	21.7	21.7	21.7	400
2/25/2016	3:28 PM	21.709	21.709	21.709	21.709	1000
2/25/2016	3:31 PM	21.7	21.7	21.7	21.7	150
2/25/2016	3:33 PM	21.7	21.7	21.7	21.7	500
2/25/2016	3:38 PM	21.7	21.7	21.7	21.7	2263
2/25/2016	3:40 PM	21.69	21.69	21.69	21.69	235
2/25/2016	3:41 PM	21.69	21.69	21.69	21.69	5600
2/25/2016	3:42 PM	21.68	21.68	21.68	21.68	2658
2/25/2016	3:43 PM	21.67	21.67	21.67	21.67	10000
2/25/2016	3:44 PM	21.652	21.665	21.652	21.665	6376
2/25/2016	3:46 PM	21.66	21.66	21.66	21.66	1700
2/25/2016	3:47 PM	21.653	21.653	21.653	21.653	100
2/25/2016	3:50 PM	21.655	21.66	21.655	21.66	11500
2/25/2016	3:51 PM	21.65	21.65	21.65	21.65	600
2/25/2016	3:52 PM	21.643	21.65	21.643	21.65	5100
2/25/2016	3:53 PM	21.65	21.65	21.64	21.645	900
2/25/2016	3:54 PM	21.65	21.65	21.65	21.65	4500
2/25/2016	3:55 PM	21.65	21.65	21.65	21.65	900
2/25/2016	3:56 PM	21.64	21.65	21.64	21.645	1600
2/25/2016	3:57 PM	21.64	21.64	21.64	21.64	56325
2/25/2016	3:58 PM	21.63	21.63	21.63	21.63	40641
2/25/2016	3:59 PM	21.63	21.63	21.63	21.63	3336
2/25/2016	4:00 PM	21.6	21.63	21.6	21.63	94385
2/26/2016	9:31 AM	21.51	21.51	21.5	21.5	7833
2/26/2016	9:32 AM	21.5	21.5	21.5	21.5	800
2/26/2016	9:33 AM	21.5	21.5	21.5	21.5	18840
2/26/2016	9:34 AM	21.52	21.52	21.52	21.52	300
2/26/2016	9:36 AM	21.5	21.505	21.5	21.505	7639
2/26/2016	9:37 AM	21.5	21.5	21.495	21.5	6600
2/26/2016	9:39 AM	21.51	21.52	21.51	21.52	20100
2/26/2016	9:40 AM	21.5	21.5	21.5	21.5	200
2/26/2016	9:41 AM	21.51	21.51	21.51	21.51	100
2/26/2016	9:42 AM	21.52	21.52	21.52	21.52	20000
2/26/2016	9:43 AM	21.54	21.54	21.54	21.54	100
2/26/2016	9:44 AM	21.55	21.55	21.55	21.55	300
2/26/2016	9:45 AM	21.55	21.55	21.55	21.55	100
2/26/2016	9:46 AM	21.54	21.54	21.54	21.54	350
2/26/2016	9:47 AM	21.55	21.55	21.54	21.54	3700
2/26/2016	9:48 AM	21.55	21.55	21.55	21.55	2200
2/26/2016	9:49 AM	21.54	21.54	21.54	21.54	100
2/26/2016	9:50 AM	21.54	21.54	21.54	21.54	500
2/26/2016	9:51 AM	21.53	21.54	21.53	21.54	45500
2/26/2016	9:52 AM	21.53	21.53	21.53	21.53	33889
2/26/2016	9:53 AM	21.53	21.53	21.53	21.53	2000
2/26/2016	9:54 AM	21.53	21.53	21.53	21.53	1800
2/26/2016	9:55 AM	21.53	21.53	21.53	21.53	100
2/26/2016	9:56 AM	21.52	21.53	21.52	21.53	5500
2/26/2016	9:57 AM	21.52	21.52	21.52	21.52	500
2/26/2016	9:58 AM	21.52	21.52	21.52	21.52	23200
2/26/2016	9:59 AM	21.53	21.53	21.53	21.53	1800
2/26/2016	10:00 AM	21.54	21.54	21.54	21.54	100
2/26/2016	10:01 AM	21.56	21.56	21.55	21.55	24900
2/26/2016	10:02 AM	21.57	21.57	21.57	21.57	1200
2/26/2016	10:03 AM	21.56	21.56	21.56	21.56	600
2/26/2016	10:04 AM	21.57	21.57	21.57	21.57	200
2/26/2016	10:05 AM	21.57	21.57	21.57	21.57	100
2/26/2016	10:07 AM	21.57	21.57	21.57	21.57	1100
2/26/2016	10:08 AM	21.57	21.57	21.57	21.57	3000
2/26/2016	10:09 AM	21.58	21.58	21.58	21.58	800
2/26/2016	10:11 AM	21.6	21.6	21.6	21.6	28490
2/26/2016	10:12 AM	21.6	21.6	21.6	21.6	100
2/26/2016	10:13 AM	21.6	21.6	21.6	21.6	100
2/26/2016	10:16 AM	21.58	21.58	21.58	21.58	3334
2/26/2016	10:17 AM	21.59	21.59	21.59	21.59	400
2/26/2016	10:18 AM	21.59	21.59	21.59	21.59	800
2/26/2016	10:19 AM	21.6	21.6	21.6	21.6	200
2/26/2016	10:20 AM	21.6	21.6	21.6	21.6	2100
2/26/2016	10:22 AM	21.61	21.61	21.61	21.61	7000
2/26/2016	10:23 AM	21.6	21.61	21.6	21.61	300
2/26/2016	10:24 AM	21.61	21.61	21.6	21.6	500
2/26/2016	10:26 AM	21.61	21.61	21.61	21.61	900
2/26/2016	10:29 AM	21.61	21.61	21.61	21.61	5300
2/26/2016	10:30 AM	21.6	21.61	21.6	21.61	600
2/26/2016	10:31 AM	21.6	21.6	21.6	21.6	717
2/26/2016	10:32 AM	21.59	21.59	21.59	21.59	500
2/26/2016	10:33 AM	21.58	21.58	21.58	21.58	100
2/26/2016	10:34 AM	21.56	21.57	21.56	21.57	1280
2/26/2016	10:35 AM	21.56	21.56	21.56	21.56	500
2/26/2016	10:37 AM	21.55	21.56	21.55	21.56	151800
2/26/2016	10:38 AM	21.55	21.55	21.55	21.55	14900
2/26/2016	10:39 AM	21.55	21.55	21.55	21.55	100
2/26/2016	10:40 AM	21.54	21.54	21.54	21.54	2200
2/26/2016	10:41 AM	21.54	21.54	21.54	21.54	11500
2/26/2016	10:43 AM	21.55	21.55	21.55	21.55	40948
2/26/2016	10:44 AM	21.55	21.55	21.55	21.55	8600
2/26/2016	10:45 AM	21.55	21.55	21.55	21.55	100
2/26/2016	10:47 AM	21.54	21.54	21.54	21.54	2700
2/26/2016	10:48 AM	21.53	21.53	21.53	21.53	700
2/26/2016	10:49 AM	21.53	21.53	21.53	21.53	6900
2/26/2016	10:52 AM	21.54	21.54	21.54	21.54	400
2/26/2016	10:53 AM	21.545	21.545	21.545	21.545	100
2/26/2016	10:54 AM	21.55	21.55	21.55	21.55	100
2/26/2016	10:55 AM	21.54	21.54	21.54	21.54	200
2/26/2016	10:56 AM	21.54	21.54	21.54	21.54	5900
2/26/2016	10:57 AM	21.54	21.54	21.54	21.54	100
2/26/2016	10:58 AM	21.54	21.54	21.54	21.54	100
2/26/2016	11:00 AM	21.53	21.53	21.53	21.53	200
2/26/2016	11:02 AM	21.53	21.53	21.53	21.53	5200
2/26/2016	11:03 AM	21.53	21.53	21.53	21.53	2300
2/26/2016	11:05 AM	21.52	21.52	21.52	21.52	3300
2/26/2016	11:07 AM	21.52	21.52	21.52	21.52	600
2/26/2016	11:08 AM	21.52	21.52	21.52	21.52	16171
2/26/2016	11:09 AM	21.53	21.53	21.53	21.53	100
2/26/2016	11:10 AM	21.53	21.53	21.53	21.53	7800
2/26/2016	11:12 AM	21.54	21.54	21.54	21.54	100
2/26/2016	11:13 AM	21.53	21.53	21.53	21.53	7900
2/26/2016	11:14 AM	21.535	21.535	21.535	21.535	3000
2/26/2016	11:15 AM	21.535	21.535	21.535	21.535	900
2/26/2016	11:18 AM	21.53	21.53	21.53	21.53	400
2/26/2016	11:20 AM	21.54	21.54	21.54	21.54	500
2/26/2016	11:23 AM	21.55	21.55	21.55	21.55	200
2/26/2016	11:25 AM	21.55	21.55	21.55	21.55	900
2/26/2016	11:26 AM	21.56	21.56	21.56	21.56	200
2/26/2016	11:27 AM	21.57	21.57	21.57	21.57	100
2/26/2016	11:28 AM	21.58	21.58	21.58	21.58	100
2/26/2016	11:30 AM	21.59	21.59	21.59	21.59	100
2/26/2016	11:31 AM	21.6	21.6	21.6	21.6	2000
2/26/2016	11:32 AM	21.59	21.6	21.59	21.6	2332
2/26/2016	11:33 AM	21.59	21.59	21.59	21.59	200
2/26/2016	11:34 AM	21.6	21.6	21.6	21.6	200
2/26/2016	11:35 AM	21.6	21.6	21.6	21.6	10300
2/26/2016	11:36 AM	21.605	21.605	21.6	21.6	21500
2/26/2016	11:37 AM	21.6	21.6	21.6	21.6	3748
2/26/2016	11:38 AM	21.6	21.6	21.6	21.6	200
2/26/2016	11:39 AM	21.59	21.59	21.59	21.59	100
2/26/2016	11:40 AM	21.6	21.6	21.59	21.59	400
2/26/2016	11:41 AM	21.61	21.61	21.61	21.61	1500
2/26/2016	11:44 AM	21.6	21.6	21.6	21.6	100
2/26/2016	11:45 AM	21.6	21.6	21.6	21.6	3400
2/26/2016	11:46 AM	21.59	21.6	21.59	21.6	900
2/26/2016	11:47 AM	21.59	21.59	21.59	21.59	3300
2/26/2016	11:48 AM	21.58	21.58	21.58	21.58	300
2/26/2016	11:50 AM	21.58	21.58	21.58	21.58	500
2/26/2016	11:51 AM	21.58	21.58	21.58	21.58	100
2/26/2016	11:53 AM	21.59	21.59	21.59	21.59	700
2/26/2016	11:54 AM	21.59	21.59	21.59	21.59	700
2/26/2016	11:55 AM	21.58	21.59	21.58	21.59	4500
2/26/2016	11:56 AM	21.59	21.59	21.58	21.58	50400
2/26/2016	11:57 AM	21.59	21.59	21.59	21.59	26500
2/26/2016	11:58 AM	21.58	21.58	21.58	21.58	650
2/26/2016	12:00 PM	21.58	21.58	21.575	21.575	200
2/26/2016	12:01 PM	21.61	21.61	21.585	21.585	7300
2/26/2016	12:02 PM	21.61	21.61	21.61	21.61	200
2/26/2016	12:03 PM	21.61	21.61	21.61	21.61	100
2/26/2016	12:04 PM	21.62	21.62	21.62	21.62	200
2/26/2016	12:05 PM	21.62	21.62	21.615	21.615	900
2/26/2016	12:07 PM	21.63	21.63	21.63	21.63	400
2/26/2016	12:08 PM	21.63	21.63	21.63	21.63	13700
2/26/2016	12:10 PM	21.61	21.61	21.61	21.61	200
2/26/2016	12:12 PM	21.61	21.61	21.6	21.6	10800
2/26/2016	12:16 PM	21.61	21.61	21.61	21.61	200
2/26/2016	12:17 PM	21.6	21.6	21.6	21.6	200
2/26/2016	12:19 PM	21.59	21.59	21.59	21.59	500
2/26/2016	12:21 PM	21.59	21.59	21.59	21.59	1400
2/26/2016	12:22 PM	21.59	21.59	21.59	21.59	100
2/26/2016	12:23 PM	21.6	21.6	21.6	21.6	100
2/26/2016	12:24 PM	21.6	21.6	21.6	21.6	200
2/26/2016	12:26 PM	21.6	21.6	21.6	21.6	200
2/26/2016	12:28 PM	21.58	21.58	21.58	21.58	100
2/26/2016	12:29 PM	21.58	21.58	21.58	21.58	100
2/26/2016	12:30 PM	21.59	21.59	21.59	21.59	200
2/26/2016	12:31 PM	21.59	21.59	21.59	21.59	100
2/26/2016	12:32 PM	21.58	21.589	21.58	21.585	41000
2/26/2016	12:36 PM	21.58	21.58	21.58	21.58	1600
2/26/2016	12:38 PM	21.58	21.58	21.58	21.58	32299
2/26/2016	12:42 PM	21.59	21.59	21.59	21.59	22600
2/26/2016	12:44 PM	21.59	21.6	21.59	21.6	800
2/26/2016	12:45 PM	21.59	21.59	21.59	21.59	500
2/26/2016	12:46 PM	21.58	21.59	21.58	21.59	500
2/26/2016	12:48 PM	21.59	21.59	21.585	21.585	66600
2/26/2016	12:50 PM	21.59	21.59	21.59	21.59	100
2/26/2016	12:53 PM	21.58	21.59	21.58	21.59	1800
2/26/2016	12:54 PM	21.57	21.57	21.57	21.57	2500
2/26/2016	12:55 PM	21.56	21.56	21.56	21.56	15100
2/26/2016	12:56 PM	21.55	21.55	21.55	21.55	6800
2/26/2016	12:59 PM	21.56	21.56	21.56	21.56	100
2/26/2016	1:00 PM	21.56	21.56	21.56	21.56	200
2/26/2016	1:01 PM	21.56	21.56	21.56	21.56	200
2/26/2016	1:02 PM	21.56	21.56	21.56	21.56	4638
2/26/2016	1:03 PM	21.56	21.56	21.56	21.56	100
2/26/2016	1:04 PM	21.55	21.55	21.55	21.55	1400
2/26/2016	1:05 PM	21.56	21.56	21.56	21.56	500
2/26/2016	1:06 PM	21.56	21.56	21.56	21.56	200
2/26/2016	1:09 PM	21.55	21.55	21.55	21.55	100
2/26/2016	1:10 PM	21.55	21.55	21.55	21.55	100
2/26/2016	1:12 PM	21.56	21.56	21.56	21.56	100
2/26/2016	1:14 PM	21.57	21.57	21.565	21.565	2200
2/26/2016	1:15 PM	21.57	21.57	21.57	21.57	200
2/26/2016	1:16 PM	21.58	21.58	21.58	21.58	100
2/26/2016	1:18 PM	21.58	21.58	21.58	21.58	100
2/26/2016	1:19 PM	21.58	21.58	21.58	21.58	300
2/26/2016	1:28 PM	21.59	21.59	21.59	21.59	100
2/26/2016	1:32 PM	21.59	21.59	21.59	21.59	900
2/26/2016	1:33 PM	21.59	21.59	21.59	21.59	100
2/26/2016	1:37 PM	21.59	21.59	21.59	21.59	100
2/26/2016	1:38 PM	21.58	21.58	21.58	21.58	200
2/26/2016	1:39 PM	21.59	21.59	21.59	21.59	100
2/26/2016	1:40 PM	21.59	21.59	21.59	21.59	100
2/26/2016	1:41 PM	21.59	21.59	21.59	21.59	100
2/26/2016	1:43 PM	21.61	21.61	21.595	21.595	500
2/26/2016	1:44 PM	21.61	21.61	21.61	21.61	100
2/26/2016	1:47 PM	21.62	21.62	21.62	21.62	100
2/26/2016	1:48 PM	21.61	21.61	21.61	21.61	100
2/26/2016	1:51 PM	21.615	21.615	21.615	21.615	100
2/26/2016	1:52 PM	21.63	21.63	21.62	21.62	2900
2/26/2016	1:53 PM	21.625	21.63	21.625	21.63	300
2/26/2016	1:54 PM	21.63	21.63	21.63	21.63	100
2/26/2016	1:55 PM	21.63	21.63	21.63	21.63	100
2/26/2016	1:56 PM	21.63	21.63	21.63	21.63	200
2/26/2016	1:57 PM	21.64	21.64	21.63	21.63	21900
2/26/2016	1:58 PM	21.63	21.63	21.63	21.63	1300
2/26/2016	2:00 PM	21.63	21.63	21.63	21.63	200
2/26/2016	2:02 PM	21.62	21.62	21.615	21.615	5184
2/26/2016	2:03 PM	21.62	21.62	21.62	21.62	100
2/26/2016	2:04 PM	21.62	21.62	21.62	21.62	200
2/26/2016	2:05 PM	21.62	21.62	21.62	21.62	100
2/26/2016	2:07 PM	21.61	21.61	21.61	21.61	100
2/26/2016	2:09 PM	21.61	21.61	21.61	21.61	2800
2/26/2016	2:10 PM	21.61	21.61	21.61	21.61	100
2/26/2016	2:11 PM	21.63	21.63	21.63	21.63	100
2/26/2016	2:12 PM	21.63	21.63	21.63	21.63	100
2/26/2016	2:14 PM	21.63	21.63	21.63	21.63	200
2/26/2016	2:15 PM	21.63	21.63	21.63	21.63	600
2/26/2016	2:17 PM	21.64	21.64	21.63	21.63	47700
2/26/2016	2:18 PM	21.63	21.63	21.63	21.63	200
2/26/2016	2:19 PM	21.63	21.63	21.63	21.63	200
2/26/2016	2:20 PM	21.63	21.63	21.63	21.63	100
2/26/2016	2:21 PM	21.64	21.64	21.64	21.64	100
2/26/2016	2:22 PM	21.63	21.64	21.63	21.64	2800
2/26/2016	2:23 PM	21.62	21.62	21.62	21.62	8500
2/26/2016	2:24 PM	21.62	21.62	21.62	21.62	1000
2/26/2016	2:27 PM	21.62	21.62	21.62	21.62	300
2/26/2016	2:30 PM	21.62	21.62	21.62	21.62	100
2/26/2016	2:31 PM	21.62	21.62	21.62	21.62	2533
2/26/2016	2:34 PM	21.63	21.63	21.63	21.63	100
2/26/2016	2:35 PM	21.64	21.64	21.64	21.64	25057
2/26/2016	2:36 PM	21.65	21.65	21.65	21.65	600
2/26/2016	2:38 PM	21.65	21.65	21.65	21.65	4600
2/26/2016	2:39 PM	21.66	21.66	21.66	21.66	100
2/26/2016	2:40 PM	21.68	21.68	21.68	21.68	100
2/26/2016	2:42 PM	21.68	21.68	21.68	21.68	4500
2/26/2016	2:44 PM	21.672	21.672	21.672	21.672	1400
2/26/2016	2:45 PM	21.67	21.671	21.67	21.671	2700
2/26/2016	2:46 PM	21.66	21.66	21.66	21.66	1100
2/26/2016	2:48 PM	21.66	21.66	21.66	21.66	21136
2/26/2016	2:51 PM	21.66	21.66	21.66	21.66	200
2/26/2016	2:53 PM	21.67	21.67	21.67	21.67	100
2/26/2016	2:54 PM	21.67	21.67	21.67	21.67	200
2/26/2016	2:56 PM	21.67	21.67	21.67	21.67	100
2/26/2016	2:57 PM	21.67	21.67	21.67	21.67	100
2/26/2016	2:58 PM	21.66	21.66	21.66	21.66	100
2/26/2016	3:01 PM	21.68	21.68	21.68	21.68	7200
2/26/2016	3:02 PM	21.66	21.67	21.66	21.67	200
2/26/2016	3:04 PM	21.64	21.64	21.64	21.64	8000
2/26/2016	3:07 PM	21.63	21.63	21.63	21.63	300
2/26/2016	3:09 PM	21.63	21.63	21.63	21.63	200
2/26/2016	3:12 PM	21.63	21.63	21.63	21.63	1800
2/26/2016	3:14 PM	21.64	21.64	21.64	21.64	2539
2/26/2016	3:15 PM	21.64	21.64	21.64	21.64	200
2/26/2016	3:18 PM	21.64	21.64	21.64	21.64	2752
2/26/2016	3:19 PM	21.64	21.64	21.64	21.64	100
2/26/2016	3:22 PM	21.64	21.64	21.64	21.64	100
2/26/2016	3:23 PM	21.65	21.65	21.65	21.65	200
2/26/2016	3:24 PM	21.649	21.649	21.649	21.649	200
2/26/2016	3:25 PM	21.65	21.65	21.65	21.65	100
2/26/2016	3:27 PM	21.65	21.65	21.65	21.65	6500
2/26/2016	3:30 PM	21.66	21.66	21.65	21.65	32800
2/26/2016	3:31 PM	21.65	21.66	21.65	21.66	2600
2/26/2016	3:32 PM	21.64	21.64	21.64	21.64	100
2/26/2016	3:33 PM	21.64	21.64	21.64	21.64	400
2/26/2016	3:34 PM	21.64	21.64	21.64	21.64	5185
2/26/2016	3:36 PM	21.64	21.64	21.64	21.64	100
2/26/2016	3:38 PM	21.64	21.64	21.64	21.64	603
2/26/2016	3:39 PM	21.65	21.65	21.64	21.64	2797
2/26/2016	3:41 PM	21.65	21.65	21.65	21.65	749
2/26/2016	3:42 PM	21.64	21.64	21.64	21.64	12853
2/26/2016	3:44 PM	21.64	21.64	21.64	21.64	7000
2/26/2016	3:45 PM	21.64	21.64	21.64	21.64	100
2/26/2016	3:46 PM	21.64	21.64	21.635	21.635	47100
2/26/2016	3:47 PM	21.635	21.635	21.635	21.635	100
2/26/2016	3:54 PM	21.635	21.635	21.635	21.635	200
2/26/2016	3:55 PM	21.635	21.635	21.635	21.635	100
2/26/2016	3:56 PM	21.645	21.645	21.64	21.64	17200
2/26/2016	3:57 PM	21.645	21.65	21.645	21.645	6843
2/26/2016	3:58 PM	21.645	21.65	21.645	21.645	7344
2/26/2016	3:59 PM	21.65	21.655	21.645	21.65	17471
2/26/2016	4:00 PM	21.65	21.665	21.645	21.65	827327
2/29/2016	9:31 AM	21.68	21.68	21.67	21.67	18120
2/29/2016	9:32 AM	21.67	21.67	21.67	21.67	300
2/29/2016	9:34 AM	21.69	21.69	21.69	21.69	300
2/29/2016	9:35 AM	21.69	21.69	21.69	21.69	2500
2/29/2016	9:36 AM	21.65	21.65	21.65	21.65	4556
2/29/2016	9:37 AM	21.65	21.65	21.645	21.645	10100
2/29/2016	9:38 AM	21.65	21.65	21.65	21.65	300
2/29/2016	9:41 AM	21.655	21.655	21.655	21.655	900
2/29/2016	9:42 AM	21.66	21.66	21.66	21.66	1700
2/29/2016	9:43 AM	21.7	21.7	21.68	21.68	2900
2/29/2016	9:44 AM	21.69	21.69	21.69	21.69	300
2/29/2016	9:45 AM	21.69	21.69	21.69	21.69	159
2/29/2016	9:46 AM	21.69	21.69	21.69	21.69	100
2/29/2016	9:48 AM	21.68	21.68	21.68	21.68	600
2/29/2016	9:51 AM	21.66	21.67	21.66	21.67	7600
2/29/2016	9:52 AM	21.64	21.64	21.64	21.64	994
2/29/2016	9:53 AM	21.65	21.65	21.65	21.65	3200
2/29/2016	9:54 AM	21.64	21.64	21.64	21.64	4200
2/29/2016	9:55 AM	21.64	21.64	21.64	21.64	4300
2/29/2016	9:59 AM	21.65	21.65	21.65	21.65	3200
2/29/2016	10:01 AM	21.68	21.68	21.67	21.67	2200
2/29/2016	10:03 AM	21.68	21.68	21.68	21.68	100
2/29/2016	10:04 AM	21.68	21.68	21.68	21.68	200
2/29/2016	10:05 AM	21.69	21.69	21.69	21.69	143
2/29/2016	10:07 AM	21.67	21.69	21.67	21.69	9200
2/29/2016	10:08 AM	21.689	21.69	21.68	21.68	406
2/29/2016	10:14 AM	21.7	21.7	21.7	21.7	900
2/29/2016	10:15 AM	21.69	21.69	21.69	21.69	500
2/29/2016	10:17 AM	21.68	21.68	21.68	21.68	300
2/29/2016	10:18 AM	21.68	21.68	21.68	21.68	100
2/29/2016	10:19 AM	21.68	21.68	21.68	21.68	3750
2/29/2016	10:20 AM	21.69	21.69	21.69	21.69	900
2/29/2016	10:21 AM	21.685	21.69	21.685	21.69	250
2/29/2016	10:22 AM	21.67	21.67	21.67	21.67	200
2/29/2016	10:23 AM	21.67	21.67	21.67	21.67	100
2/29/2016	10:26 AM	21.66	21.66	21.66	21.66	3100
2/29/2016	10:28 AM	21.68	21.68	21.67	21.67	978
2/29/2016	10:31 AM	21.67	21.67	21.67	21.67	200
2/29/2016	10:33 AM	21.68	21.68	21.68	21.68	3785
2/29/2016	10:34 AM	21.69	21.69	21.685	21.685	1093
2/29/2016	10:37 AM	21.7	21.7	21.7	21.7	300
2/29/2016	10:39 AM	21.69	21.69	21.69	21.69	200
2/29/2016	10:47 AM	21.67	21.67	21.67	21.67	100
2/29/2016	10:48 AM	21.66	21.66	21.66	21.66	800
2/29/2016	10:55 AM	21.65	21.65	21.65	21.65	100
2/29/2016	11:05 AM	21.63	21.63	21.63	21.63	600
2/29/2016	11:09 AM	21.63	21.63	21.63	21.63	100
2/29/2016	11:10 AM	21.63	21.63	21.63	21.63	3100
2/29/2016	11:14 AM	21.62	21.62	21.62	21.62	1800
2/29/2016	11:22 AM	21.61	21.61	21.61	21.61	5700
2/29/2016	11:23 AM	21.6	21.6	21.6	21.6	8600
2/29/2016	11:26 AM	21.59	21.59	21.59	21.59	100
2/29/2016	11:29 AM	21.6	21.6	21.6	21.6	100
2/29/2016	11:30 AM	21.61	21.61	21.61	21.61	14900
2/29/2016	11:32 AM	21.6	21.6	21.6	21.6	400
2/29/2016	11:33 AM	21.595	21.595	21.595	21.595	200
2/29/2016	11:34 AM	21.6	21.6	21.6	21.6	300
2/29/2016	11:35 AM	21.585	21.59	21.585	21.59	1200
2/29/2016	11:36 AM	21.58	21.58	21.57	21.57	9102
2/29/2016	11:37 AM	21.55	21.56	21.55	21.56	6450
2/29/2016	11:39 AM	21.55	21.55	21.55	21.55	1200
2/29/2016	11:40 AM	21.54	21.545	21.54	21.545	400
2/29/2016	11:41 AM	21.55	21.55	21.55	21.55	1400
2/29/2016	11:42 AM	21.55	21.55	21.55	21.55	13560
2/29/2016	11:44 AM	21.56	21.56	21.56	21.56	2100
2/29/2016	11:46 AM	21.55	21.55	21.55	21.55	200
2/29/2016	11:48 AM	21.56	21.56	21.56	21.56	1600
2/29/2016	11:51 AM	21.57	21.57	21.56	21.56	55200
2/29/2016	11:53 AM	21.57	21.57	21.57	21.57	100
2/29/2016	11:54 AM	21.57	21.57	21.57	21.57	800
2/29/2016	11:56 AM	21.565	21.565	21.565	21.565	500
2/29/2016	11:58 AM	21.57	21.57	21.57	21.57	2200
2/29/2016	12:00 PM	21.57	21.57	21.57	21.57	900
2/29/2016	12:01 PM	21.57	21.57	21.57	21.57	9000
2/29/2016	12:03 PM	21.575	21.575	21.575	21.575	600
2/29/2016	12:06 PM	21.58	21.58	21.58	21.58	1400
2/29/2016	12:12 PM	21.585	21.585	21.585	21.585	400
2/29/2016	12:17 PM	21.57	21.57	21.57	21.57	128
2/29/2016	12:18 PM	21.57	21.57	21.57	21.57	2500
2/29/2016	12:23 PM	21.57	21.57	21.565	21.565	4300
2/29/2016	12:24 PM	21.58	21.58	21.58	21.58	100
2/29/2016	12:27 PM	21.6	21.6	21.585	21.585	4300
2/29/2016	12:28 PM	21.6	21.6	21.6	21.6	5279
2/29/2016	12:31 PM	21.6	21.6	21.6	21.6	1020
2/29/2016	12:33 PM	21.61	21.61	21.61	21.61	900
2/29/2016	12:34 PM	21.595	21.595	21.595	21.595	200
2/29/2016	12:40 PM	21.61	21.61	21.6	21.6	1500
2/29/2016	12:42 PM	21.6	21.6	21.6	21.6	200
2/29/2016	12:43 PM	21.6	21.6	21.6	21.6	200
2/29/2016	12:50 PM	21.605	21.605	21.605	21.605	100
2/29/2016	12:51 PM	21.6	21.6	21.6	21.6	31718
2/29/2016	12:52 PM	21.6	21.6	21.6	21.6	400
2/29/2016	12:56 PM	21.6	21.6	21.6	21.6	200
2/29/2016	1:00 PM	21.59	21.59	21.59	21.59	200
2/29/2016	1:03 PM	21.59	21.59	21.59	21.59	300
2/29/2016	1:04 PM	21.59	21.59	21.59	21.59	100
2/29/2016	1:07 PM	21.59	21.59	21.58	21.585	3759
2/29/2016	1:08 PM	21.59	21.59	21.59	21.59	200
2/29/2016	1:12 PM	21.59	21.59	21.59	21.59	400
2/29/2016	1:14 PM	21.6	21.6	21.6	21.6	900
2/29/2016	1:17 PM	21.6	21.6	21.6	21.6	1040
2/29/2016	1:21 PM	21.6	21.6	21.6	21.6	200
2/29/2016	1:28 PM	21.6	21.6	21.6	21.6	100
2/29/2016	1:29 PM	21.61	21.61	21.61	21.61	800
2/29/2016	1:30 PM	21.62	21.62	21.62	21.62	200
2/29/2016	1:31 PM	21.63	21.63	21.63	21.63	10200
2/29/2016	1:34 PM	21.625	21.625	21.625	21.625	100
2/29/2016	1:35 PM	21.63	21.63	21.63	21.63	500
2/29/2016	1:36 PM	21.63	21.63	21.63	21.63	300
2/29/2016	1:38 PM	21.63	21.63	21.63	21.63	200
2/29/2016	1:43 PM	21.64	21.64	21.64	21.64	100
2/29/2016	1:53 PM	21.62	21.62	21.62	21.62	100
2/29/2016	2:01 PM	21.62	21.62	21.62	21.62	100
2/29/2016	2:09 PM	21.64	21.64	21.64	21.64	9900
2/29/2016	2:12 PM	21.66	21.66	21.66	21.66	100
2/29/2016	2:16 PM	21.67	21.67	21.67	21.67	2600
2/29/2016	2:18 PM	21.67	21.67	21.67	21.67	448
2/29/2016	2:20 PM	21.67	21.67	21.67	21.67	3499
2/29/2016	2:21 PM	21.69	21.69	21.69	21.69	2050
2/29/2016	2:22 PM	21.7	21.7	21.7	21.7	100
2/29/2016	2:23 PM	21.71	21.71	21.71	21.71	624
2/29/2016	2:27 PM	21.72	21.72	21.72	21.72	200
2/29/2016	2:29 PM	21.69	21.7	21.69	21.7	2700
2/29/2016	2:31 PM	21.69	21.69	21.69	21.69	4533
2/29/2016	2:32 PM	21.7	21.7	21.7	21.7	1100
2/29/2016	2:33 PM	21.7	21.7	21.7	21.7	2500
2/29/2016	2:34 PM	21.7	21.7	21.7	21.7	2700
2/29/2016	2:38 PM	21.7	21.7	21.7	21.7	2500
2/29/2016	2:41 PM	21.7	21.7	21.7	21.7	300
2/29/2016	2:44 PM	21.73	21.73	21.73	21.73	200
2/29/2016	2:46 PM	21.74	21.74	21.73	21.73	17201
2/29/2016	2:51 PM	21.73	21.73	21.73	21.73	2200
2/29/2016	2:53 PM	21.72	21.72	21.72	21.72	2400
2/29/2016	2:54 PM	21.72	21.72	21.72	21.72	200
2/29/2016	2:55 PM	21.73	21.73	21.73	21.73	100
2/29/2016	2:59 PM	21.74	21.75	21.74	21.75	37600
2/29/2016	3:01 PM	21.75	21.75	21.75	21.75	4800
2/29/2016	3:02 PM	21.77	21.77	21.77	21.77	9758
2/29/2016	3:11 PM	21.78	21.78	21.78	21.78	2910
2/29/2016	3:13 PM	21.8	21.8	21.79	21.79	600
2/29/2016	3:14 PM	21.795	21.795	21.795	21.795	400
2/29/2016	3:15 PM	21.8	21.8	21.8	21.8	5000
2/29/2016	3:17 PM	21.81	21.81	21.8	21.8	37300
2/29/2016	3:18 PM	21.81	21.81	21.81	21.81	11300
2/29/2016	3:19 PM	21.81	21.81	21.81	21.81	1300
2/29/2016	3:21 PM	21.8	21.81	21.8	21.81	429
2/29/2016	3:22 PM	21.79	21.795	21.79	21.795	235420
2/29/2016	3:28 PM	21.79	21.79	21.79	21.79	5700
2/29/2016	3:29 PM	21.78	21.78	21.78	21.78	600
2/29/2016	3:30 PM	21.77	21.77	21.77	21.77	12500
2/29/2016	3:33 PM	21.76	21.77	21.76	21.77	10900
2/29/2016	3:34 PM	21.76	21.76	21.76	21.76	200
2/29/2016	3:37 PM	21.77	21.77	21.765	21.765	1000
2/29/2016	3:39 PM	21.78	21.78	21.78	21.78	100
2/29/2016	3:40 PM	21.76	21.77	21.76	21.77	1100
2/29/2016	3:43 PM	21.77	21.77	21.77	21.77	498
2/29/2016	3:44 PM	21.76	21.76	21.76	21.76	600
2/29/2016	3:46 PM	21.75	21.75	21.75	21.75	6500
2/29/2016	3:47 PM	21.76	21.76	21.76	21.76	6400
2/29/2016	3:48 PM	21.76	21.76	21.76	21.76	2100
2/29/2016	3:49 PM	21.76	21.76	21.76	21.76	2500
2/29/2016	3:50 PM	21.76	21.77	21.76	21.77	232
2/29/2016	3:51 PM	21.77	21.77	21.77	21.77	1300
2/29/2016	3:54 PM	21.79	21.79	21.79	21.79	383
2/29/2016	3:55 PM	21.78	21.79	21.78	21.79	2539
2/29/2016	3:56 PM	21.78	21.78	21.78	21.78	300
2/29/2016	3:57 PM	21.79	21.79	21.789	21.789	5931
2/29/2016	3:58 PM	21.8	21.8	21.79	21.79	4719
2/29/2016	3:59 PM	21.81	21.81	21.81	21.81	23900
2/29/2016	4:00 PM	21.85	21.85	21.81	21.81	151536
3/1/2016	9:31 AM	21.65	21.67	21.64	21.67	3760
3/1/2016	9:32 AM	21.67	21.675	21.66	21.66	22000
3/1/2016	9:33 AM	21.65	21.65	21.65	21.65	400
3/1/2016	9:34 AM	21.67	21.675	21.65	21.65	1000
3/1/2016	9:35 AM	21.67	21.67	21.67	21.67	400
3/1/2016	9:36 AM	21.67	21.67	21.67	21.67	1500
3/1/2016	9:37 AM	21.68	21.68	21.68	21.68	400
3/1/2016	9:38 AM	21.69	21.69	21.69	21.69	400
3/1/2016	9:39 AM	21.7	21.7	21.7	21.7	2000
3/1/2016	9:41 AM	21.73	21.73	21.709	21.709	200
3/1/2016	9:42 AM	21.72	21.72	21.715	21.715	3900
3/1/2016	9:43 AM	21.701	21.71	21.701	21.71	6900
3/1/2016	9:44 AM	21.69	21.7	21.69	21.7	6100
3/1/2016	9:46 AM	21.7	21.7	21.7	21.7	4600
3/1/2016	9:47 AM	21.69	21.69	21.69	21.69	500
3/1/2016	9:48 AM	21.73	21.73	21.71	21.71	36800
3/1/2016	9:49 AM	21.73	21.73	21.72	21.72	7630
3/1/2016	9:50 AM	21.71	21.725	21.71	21.725	23900
3/1/2016	9:51 AM	21.7	21.71	21.7	21.71	989
3/1/2016	9:52 AM	21.7	21.7	21.7	21.7	5832
3/1/2016	9:53 AM	21.69	21.69	21.68	21.68	2200
3/1/2016	9:56 AM	21.7	21.7	21.69	21.69	1200
3/1/2016	9:57 AM	21.69	21.69	21.69	21.69	5200
3/1/2016	9:58 AM	21.68	21.68	21.68	21.68	15200
3/1/2016	10:01 AM	21.64	21.65	21.64	21.65	5600
3/1/2016	10:02 AM	21.64	21.645	21.64	21.645	400
3/1/2016	10:03 AM	21.62	21.62	21.62	21.62	2850
3/1/2016	10:04 AM	21.635	21.635	21.625	21.625	7000
3/1/2016	10:05 AM	21.64	21.64	21.64	21.64	14300
3/1/2016	10:06 AM	21.635	21.64	21.635	21.64	24254
3/1/2016	10:07 AM	21.64	21.64	21.64	21.64	2890
3/1/2016	10:08 AM	21.64	21.64	21.64	21.64	200
3/1/2016	10:09 AM	21.64	21.64	21.635	21.64	14400
3/1/2016	10:10 AM	21.64	21.64	21.64	21.64	400
3/1/2016	10:11 AM	21.63	21.63	21.63	21.63	5200
3/1/2016	10:12 AM	21.65	21.65	21.65	21.65	29200
3/1/2016	10:15 AM	21.64	21.65	21.64	21.65	5900
3/1/2016	10:16 AM	21.66	21.66	21.65	21.65	1800
3/1/2016	10:17 AM	21.67	21.67	21.67	21.67	7000
3/1/2016	10:18 AM	21.66	21.66	21.66	21.66	6600
3/1/2016	10:19 AM	21.66	21.66	21.66	21.66	3500
3/1/2016	10:20 AM	21.66	21.66	21.66	21.66	1400
3/1/2016	10:21 AM	21.65	21.655	21.65	21.655	1634
3/1/2016	10:22 AM	21.65	21.65	21.65	21.65	840
3/1/2016	10:23 AM	21.63	21.64	21.63	21.64	700
3/1/2016	10:24 AM	21.6	21.62	21.6	21.62	26600
3/1/2016	10:25 AM	21.58	21.59	21.58	21.59	5240
3/1/2016	10:26 AM	21.58	21.58	21.58	21.58	4840
3/1/2016	10:27 AM	21.58	21.58	21.58	21.58	2700
3/1/2016	10:28 AM	21.58	21.58	21.58	21.58	600
3/1/2016	10:29 AM	21.57	21.575	21.57	21.575	6200
3/1/2016	10:30 AM	21.575	21.575	21.565	21.57	11500
3/1/2016	10:32 AM	21.58	21.58	21.57	21.57	10800
3/1/2016	10:34 AM	21.55	21.56	21.55	21.56	3169
3/1/2016	10:35 AM	21.55	21.55	21.55	21.55	2800
3/1/2016	10:36 AM	21.55	21.55	21.55	21.55	10900
3/1/2016	10:37 AM	21.55	21.55	21.54	21.54	19435
3/1/2016	10:38 AM	21.55	21.55	21.55	21.55	25600
3/1/2016	10:39 AM	21.54	21.54	21.54	21.54	1300
3/1/2016	10:40 AM	21.55	21.55	21.54	21.54	3100
3/1/2016	10:42 AM	21.56	21.56	21.555	21.555	2600
3/1/2016	10:43 AM	21.55	21.555	21.55	21.555	800
3/1/2016	10:44 AM	21.55	21.55	21.545	21.55	33400
3/1/2016	10:46 AM	21.55	21.55	21.545	21.545	2100
3/1/2016	10:47 AM	21.55	21.55	21.55	21.55	2900
3/1/2016	10:48 AM	21.57	21.57	21.56	21.56	10050
3/1/2016	10:49 AM	21.57	21.57	21.57	21.57	2600
3/1/2016	10:50 AM	21.57	21.57	21.57	21.57	800
3/1/2016	10:52 AM	21.58	21.58	21.58	21.58	3700
3/1/2016	10:53 AM	21.575	21.575	21.575	21.575	100
3/1/2016	10:55 AM	21.57	21.57	21.57	21.57	8102
3/1/2016	10:56 AM	21.57	21.57	21.565	21.57	5600
3/1/2016	10:57 AM	21.565	21.57	21.565	21.565	8670
3/1/2016	10:58 AM	21.57	21.57	21.57	21.57	5300
3/1/2016	10:59 AM	21.59	21.59	21.57	21.57	9700
3/1/2016	11:01 AM	21.575	21.575	21.575	21.575	300
3/1/2016	11:02 AM	21.565	21.57	21.565	21.57	11706
3/1/2016	11:03 AM	21.57	21.57	21.565	21.565	4700
3/1/2016	11:05 AM	21.565	21.565	21.565	21.565	100
3/1/2016	11:06 AM	21.57	21.57	21.57	21.57	600
3/1/2016	11:09 AM	21.56	21.565	21.56	21.565	17593
3/1/2016	11:10 AM	21.555	21.56	21.555	21.56	4800
3/1/2016	11:11 AM	21.545	21.55	21.545	21.55	4400
3/1/2016	11:12 AM	21.545	21.55	21.545	21.545	3900
3/1/2016	11:13 AM	21.55	21.55	21.55	21.55	9200
3/1/2016	11:14 AM	21.55	21.55	21.55	21.55	3300
3/1/2016	11:15 AM	21.545	21.55	21.545	21.55	2173
3/1/2016	11:17 AM	21.54	21.54	21.54	21.54	100
3/1/2016	11:19 AM	21.53	21.53	21.53	21.53	1400
3/1/2016	11:20 AM	21.54	21.54	21.54	21.54	1000
3/1/2016	11:21 AM	21.52	21.52	21.52	21.52	8400
3/1/2016	11:22 AM	21.51	21.51	21.51	21.51	400
3/1/2016	11:23 AM	21.52	21.52	21.52	21.52	11650
3/1/2016	11:24 AM	21.525	21.525	21.525	21.525	100
3/1/2016	11:26 AM	21.51	21.51	21.505	21.51	12600
3/1/2016	11:27 AM	21.501	21.505	21.501	21.505	1400
3/1/2016	11:28 AM	21.5	21.5	21.5	21.5	300
3/1/2016	11:29 AM	21.51	21.51	21.51	21.51	2200
3/1/2016	11:30 AM	21.502	21.503	21.502	21.503	1100
3/1/2016	11:32 AM	21.495	21.51	21.495	21.5	50391
3/1/2016	11:33 AM	21.495	21.495	21.495	21.495	2300
3/1/2016	11:34 AM	21.5	21.5	21.495	21.495	4500
3/1/2016	11:37 AM	21.49	21.49	21.485	21.49	19800
3/1/2016	11:38 AM	21.5	21.5	21.495	21.495	1700
3/1/2016	11:39 AM	21.49	21.49	21.49	21.49	8700
3/1/2016	11:40 AM	21.475	21.48	21.475	21.48	500
3/1/2016	11:42 AM	21.48	21.48	21.48	21.48	5500
3/1/2016	11:44 AM	21.48	21.48	21.48	21.48	21669
3/1/2016	11:45 AM	21.48	21.48	21.475	21.475	2400
3/1/2016	11:46 AM	21.48	21.48	21.48	21.48	15300
3/1/2016	11:47 AM	21.47	21.47	21.47	21.47	1179
3/1/2016	11:48 AM	21.475	21.475	21.465	21.465	11000
3/1/2016	11:49 AM	21.475	21.475	21.475	21.475	1200
3/1/2016	11:50 AM	21.47	21.47	21.47	21.47	8300
3/1/2016	11:51 AM	21.465	21.465	21.465	21.465	600
3/1/2016	11:53 AM	21.46	21.46	21.46	21.46	600
3/1/2016	11:56 AM	21.45	21.45	21.45	21.45	100
3/1/2016	11:57 AM	21.45	21.45	21.45	21.45	2900
3/1/2016	11:58 AM	21.451	21.451	21.451	21.451	1200
3/1/2016	11:59 AM	21.45	21.45	21.45	21.45	9312
3/1/2016	12:00 PM	21.445	21.45	21.445	21.45	7750
3/1/2016	12:01 PM	21.445	21.445	21.445	21.445	3100
3/1/2016	12:02 PM	21.445	21.445	21.445	21.445	1500
3/1/2016	12:04 PM	21.435	21.44	21.435	21.44	5933
3/1/2016	12:05 PM	21.421	21.43	21.42	21.43	3300
3/1/2016	12:06 PM	21.42	21.42	21.415	21.415	35000
3/1/2016	12:07 PM	21.41	21.42	21.4	21.42	19100
3/1/2016	12:08 PM	21.41	21.41	21.4	21.41	6989
3/1/2016	12:09 PM	21.415	21.415	21.405	21.405	3729
3/1/2016	12:10 PM	21.41	21.41	21.41	21.41	29800
3/1/2016	12:11 PM	21.415	21.415	21.41	21.41	13652
3/1/2016	12:12 PM	21.42	21.42	21.415	21.415	4200
3/1/2016	12:13 PM	21.425	21.425	21.425	21.425	500
3/1/2016	12:14 PM	21.425	21.429	21.425	21.425	5200
3/1/2016	12:15 PM	21.42	21.425	21.42	21.425	19498
3/1/2016	12:17 PM	21.43	21.43	21.425	21.425	1920
3/1/2016	12:19 PM	21.43	21.43	21.43	21.43	400
3/1/2016	12:20 PM	21.43	21.43	21.43	21.43	9200
3/1/2016	12:22 PM	21.42	21.42	21.42	21.42	2000
3/1/2016	12:23 PM	21.425	21.425	21.42	21.42	4400
3/1/2016	12:24 PM	21.43	21.43	21.425	21.425	7600
3/1/2016	12:26 PM	21.43	21.43	21.43	21.43	15928
3/1/2016	12:27 PM	21.43	21.43	21.43	21.43	7900
3/1/2016	12:28 PM	21.43	21.43	21.425	21.425	3600
3/1/2016	12:29 PM	21.43	21.43	21.43	21.43	100
3/1/2016	12:33 PM	21.43	21.43	21.43	21.43	6800
3/1/2016	12:34 PM	21.425	21.43	21.425	21.43	5500
3/1/2016	12:35 PM	21.42	21.42	21.42	21.42	11812
3/1/2016	12:36 PM	21.415	21.415	21.415	21.415	2900
3/1/2016	12:37 PM	21.42	21.42	21.415	21.415	5100
3/1/2016	12:38 PM	21.423	21.423	21.423	21.423	250
3/1/2016	12:39 PM	21.43	21.43	21.43	21.43	3600
3/1/2016	12:42 PM	21.435	21.44	21.435	21.44	200
3/1/2016	12:44 PM	21.43	21.43	21.43	21.43	2200
3/1/2016	12:46 PM	21.42	21.42	21.42	21.42	11092
3/1/2016	12:47 PM	21.415	21.415	21.415	21.415	400
3/1/2016	12:48 PM	21.41	21.41	21.405	21.41	8588
3/1/2016	12:49 PM	21.415	21.415	21.415	21.415	1000
3/1/2016	12:50 PM	21.42	21.42	21.42	21.42	9500
3/1/2016	12:51 PM	21.42	21.425	21.42	21.42	1900
3/1/2016	12:52 PM	21.415	21.42	21.415	21.42	10200
3/1/2016	12:53 PM	21.415	21.415	21.41	21.415	15234
3/1/2016	12:54 PM	21.41	21.415	21.41	21.415	7200
3/1/2016	12:55 PM	21.415	21.42	21.415	21.415	3600
3/1/2016	12:56 PM	21.415	21.415	21.415	21.415	1300
3/1/2016	12:58 PM	21.41	21.41	21.41	21.41	866
3/1/2016	12:59 PM	21.41	21.41	21.4	21.41	6500
3/1/2016	1:00 PM	21.4	21.41	21.4	21.41	1000
3/1/2016	1:01 PM	21.42	21.42	21.41	21.41	8300
3/1/2016	1:02 PM	21.42	21.42	21.42	21.42	2401
3/1/2016	1:03 PM	21.425	21.425	21.425	21.425	900
3/1/2016	1:04 PM	21.425	21.425	21.425	21.425	1100
3/1/2016	1:05 PM	21.42	21.42	21.42	21.42	1600
3/1/2016	1:06 PM	21.42	21.42	21.42	21.42	300
3/1/2016	1:07 PM	21.42	21.421	21.42	21.42	17297
3/1/2016	1:08 PM	21.42	21.42	21.42	21.42	7098
3/1/2016	1:09 PM	21.415	21.415	21.415	21.415	400
3/1/2016	1:10 PM	21.415	21.415	21.415	21.415	1100
3/1/2016	1:11 PM	21.42	21.42	21.415	21.415	6500
3/1/2016	1:12 PM	21.42	21.42	21.42	21.42	1000
3/1/2016	1:13 PM	21.41	21.41	21.41	21.41	1900
3/1/2016	1:14 PM	21.41	21.41	21.41	21.41	3631
3/1/2016	1:16 PM	21.403	21.403	21.403	21.403	500
3/1/2016	1:17 PM	21.41	21.41	21.405	21.405	3300
3/1/2016	1:18 PM	21.4	21.4	21.4	21.4	220
3/1/2016	1:23 PM	21.385	21.4	21.385	21.4	12150
3/1/2016	1:24 PM	21.395	21.395	21.39	21.39	3200
3/1/2016	1:25 PM	21.41	21.41	21.41	21.41	5400
3/1/2016	1:26 PM	21.4	21.4	21.4	21.4	200
3/1/2016	1:27 PM	21.395	21.395	21.395	21.395	800
3/1/2016	1:29 PM	21.4	21.4	21.4	21.4	6362
3/1/2016	1:30 PM	21.395	21.4	21.395	21.4	500
3/1/2016	1:31 PM	21.39	21.39	21.39	21.39	16429
3/1/2016	1:35 PM	21.39	21.39	21.39	21.39	8400
3/1/2016	1:38 PM	21.38	21.39	21.38	21.385	4826
3/1/2016	1:39 PM	21.38	21.38	21.38	21.38	11460
3/1/2016	1:40 PM	21.38	21.38	21.38	21.38	11200
3/1/2016	1:41 PM	21.37	21.38	21.37	21.38	6256
3/1/2016	1:42 PM	21.37	21.37	21.37	21.37	1344
3/1/2016	1:43 PM	21.37	21.37	21.37	21.37	7164
3/1/2016	1:44 PM	21.365	21.37	21.365	21.37	3800
3/1/2016	1:45 PM	21.365	21.365	21.365	21.365	1300
3/1/2016	1:46 PM	21.365	21.37	21.365	21.37	40415
3/1/2016	1:47 PM	21.37	21.37	21.365	21.365	22600
3/1/2016	1:48 PM	21.37	21.37	21.37	21.37	19180
3/1/2016	1:49 PM	21.37	21.37	21.37	21.37	500
3/1/2016	1:50 PM	21.37	21.37	21.37	21.37	19860
3/1/2016	1:51 PM	21.37	21.37	21.37	21.37	2500
3/1/2016	1:52 PM	21.38	21.38	21.375	21.375	5600
3/1/2016	1:55 PM	21.39	21.39	21.39	21.39	4000
3/1/2016	1:56 PM	21.39	21.39	21.39	21.39	400
3/1/2016	1:57 PM	21.395	21.395	21.395	21.395	100
3/1/2016	1:58 PM	21.395	21.395	21.395	21.395	4300
3/1/2016	2:00 PM	21.39	21.395	21.39	21.395	11900
3/1/2016	2:01 PM	21.395	21.395	21.39	21.39	3000
3/1/2016	2:02 PM	21.39	21.395	21.39	21.395	1500
3/1/2016	2:03 PM	21.39	21.39	21.39	21.39	4618
3/1/2016	2:04 PM	21.39	21.39	21.39	21.39	15600
3/1/2016	2:05 PM	21.39	21.39	21.385	21.385	3900
3/1/2016	2:06 PM	21.38	21.39	21.38	21.39	7900
3/1/2016	2:07 PM	21.38	21.385	21.38	21.385	2300
3/1/2016	2:08 PM	21.38	21.385	21.375	21.385	31199
3/1/2016	2:09 PM	21.385	21.385	21.375	21.38	48700
3/1/2016	2:10 PM	21.385	21.385	21.38	21.385	3200
3/1/2016	2:11 PM	21.38	21.385	21.38	21.385	5400
3/1/2016	2:12 PM	21.38	21.385	21.38	21.385	1800
3/1/2016	2:13 PM	21.385	21.385	21.385	21.385	3200
3/1/2016	2:14 PM	21.395	21.395	21.385	21.385	6100
3/1/2016	2:15 PM	21.395	21.395	21.39	21.395	1700
3/1/2016	2:16 PM	21.4	21.4	21.395	21.395	7147
3/1/2016	2:17 PM	21.395	21.395	21.395	21.395	425
3/1/2016	2:18 PM	21.395	21.395	21.395	21.395	1000
3/1/2016	2:21 PM	21.402	21.402	21.4	21.4	2118
3/1/2016	2:22 PM	21.405	21.405	21.405	21.405	2100
3/1/2016	2:23 PM	21.395	21.405	21.395	21.405	15867
3/1/2016	2:24 PM	21.4	21.4	21.4	21.4	3100
3/1/2016	2:26 PM	21.41	21.41	21.41	21.41	2300
3/1/2016	2:27 PM	21.415	21.415	21.415	21.415	3200
3/1/2016	2:28 PM	21.41	21.41	21.41	21.41	3500
3/1/2016	2:29 PM	21.4	21.413	21.4	21.413	4100
3/1/2016	2:30 PM	21.39	21.4	21.39	21.395	16211
3/1/2016	2:31 PM	21.39	21.39	21.39	21.39	400
3/1/2016	2:35 PM	21.39	21.39	21.39	21.39	1033
3/1/2016	2:37 PM	21.4	21.4	21.4	21.4	2700
3/1/2016	2:38 PM	21.4	21.405	21.4	21.405	1801
3/1/2016	2:39 PM	21.4	21.4	21.395	21.395	7100
3/1/2016	2:40 PM	21.4	21.4	21.4	21.4	10527
3/1/2016	2:41 PM	21.395	21.395	21.395	21.395	1400
3/1/2016	2:42 PM	21.39	21.39	21.39	21.39	2400
3/1/2016	2:43 PM	21.38	21.39	21.38	21.39	10800
3/1/2016	2:44 PM	21.37	21.37	21.37	21.37	5140
3/1/2016	2:45 PM	21.37	21.37	21.37	21.37	1000
3/1/2016	2:46 PM	21.37	21.37	21.37	21.37	9400
3/1/2016	2:47 PM	21.36	21.37	21.36	21.37	6250
3/1/2016	2:48 PM	21.37	21.37	21.36	21.36	13371
3/1/2016	2:49 PM	21.37	21.37	21.37	21.37	200
3/1/2016	2:50 PM	21.365	21.37	21.365	21.365	14791
3/1/2016	2:51 PM	21.36	21.365	21.36	21.365	3378
3/1/2016	2:52 PM	21.36	21.36	21.355	21.355	7800
3/1/2016	2:53 PM	21.36	21.36	21.36	21.36	600
3/1/2016	2:54 PM	21.36	21.36	21.36	21.36	6700
3/1/2016	2:55 PM	21.36	21.36	21.36	21.36	2900
3/1/2016	2:56 PM	21.345	21.35	21.345	21.35	5700
3/1/2016	2:57 PM	21.345	21.36	21.345	21.345	14500
3/1/2016	2:58 PM	21.345	21.345	21.345	21.345	1400
3/1/2016	2:59 PM	21.34	21.34	21.34	21.34	500
3/1/2016	3:00 PM	21.335	21.34	21.335	21.34	26766
3/1/2016	3:01 PM	21.33	21.345	21.33	21.34	10400
3/1/2016	3:02 PM	21.33	21.33	21.33	21.33	23601
3/1/2016	3:03 PM	21.33	21.33	21.33	21.33	4100
3/1/2016	3:04 PM	21.335	21.335	21.33	21.33	5200
3/1/2016	3:05 PM	21.33	21.335	21.33	21.335	2300
3/1/2016	3:06 PM	21.325	21.33	21.325	21.325	16535
3/1/2016	3:07 PM	21.33	21.33	21.33	21.33	4600
3/1/2016	3:08 PM	21.325	21.331	21.325	21.33	10250
3/1/2016	3:09 PM	21.32	21.325	21.32	21.325	7167
3/1/2016	3:10 PM	21.325	21.325	21.315	21.315	5300
3/1/2016	3:11 PM	21.325	21.325	21.32	21.32	4800
3/1/2016	3:12 PM	21.325	21.325	21.325	21.325	2700
3/1/2016	3:13 PM	21.335	21.335	21.325	21.325	900
3/1/2016	3:14 PM	21.33	21.34	21.33	21.34	72479
3/1/2016	3:15 PM	21.33	21.33	21.33	21.33	16100
3/1/2016	3:16 PM	21.34	21.34	21.33	21.33	5300
3/1/2016	3:17 PM	21.335	21.335	21.335	21.335	800
3/1/2016	3:18 PM	21.33	21.335	21.33	21.335	9100
3/1/2016	3:19 PM	21.33	21.33	21.33	21.33	5229
3/1/2016	3:20 PM	21.33	21.33	21.33	21.33	600
3/1/2016	3:21 PM	21.34	21.34	21.335	21.335	9249
3/1/2016	3:22 PM	21.345	21.345	21.34	21.34	400
3/1/2016	3:23 PM	21.34	21.345	21.34	21.345	885
3/1/2016	3:24 PM	21.345	21.345	21.34	21.34	4535
3/1/2016	3:25 PM	21.345	21.345	21.34	21.34	700
3/1/2016	3:26 PM	21.345	21.345	21.345	21.345	500
3/1/2016	3:27 PM	21.35	21.35	21.345	21.345	5302
3/1/2016	3:28 PM	21.335	21.34	21.335	21.34	5703
3/1/2016	3:29 PM	21.345	21.345	21.335	21.335	5200
3/1/2016	3:30 PM	21.345	21.345	21.345	21.345	200
3/1/2016	3:31 PM	21.355	21.355	21.35	21.35	700
3/1/2016	3:32 PM	21.35	21.355	21.35	21.355	34017
3/1/2016	3:33 PM	21.35	21.35	21.35	21.35	800
3/1/2016	3:34 PM	21.35	21.355	21.35	21.355	11000
3/1/2016	3:36 PM	21.355	21.355	21.345	21.345	12400
3/1/2016	3:37 PM	21.355	21.355	21.35	21.35	5391
3/1/2016	3:38 PM	21.35	21.35	21.35	21.35	10000
3/1/2016	3:39 PM	21.35	21.35	21.35	21.35	15524
3/1/2016	3:40 PM	21.365	21.365	21.355	21.355	4842
3/1/2016	3:41 PM	21.37	21.371	21.365	21.365	10484
3/1/2016	3:42 PM	21.37	21.37	21.37	21.37	9000
3/1/2016	3:43 PM	21.36	21.37	21.36	21.37	45100
3/1/2016	3:44 PM	21.36	21.36	21.355	21.36	25896
3/1/2016	3:46 PM	21.355	21.36	21.355	21.36	5400
3/1/2016	3:47 PM	21.355	21.355	21.355	21.355	1524
3/1/2016	3:48 PM	21.355	21.355	21.355	21.355	400
3/1/2016	3:49 PM	21.365	21.37	21.355	21.355	5400
3/1/2016	3:50 PM	21.375	21.375	21.365	21.37	34248
3/1/2016	3:51 PM	21.365	21.37	21.365	21.37	19811
3/1/2016	3:52 PM	21.365	21.365	21.365	21.365	330
3/1/2016	3:53 PM	21.36	21.36	21.36	21.36	300
3/1/2016	3:54 PM	21.355	21.361	21.355	21.36	12411
3/1/2016	3:55 PM	21.355	21.355	21.355	21.355	100
3/1/2016	3:56 PM	21.35	21.355	21.35	21.355	31852
3/1/2016	3:57 PM	21.35	21.35	21.35	21.35	59532
3/1/2016	3:58 PM	21.34	21.35	21.34	21.35	9401
3/1/2016	3:59 PM	21.34	21.34	21.34	21.34	51768
3/1/2016	4:00 PM	21.31	21.34	21.31	21.34	76658
3/2/2016	9:31 AM	21.365	21.365	21.36	21.36	400
3/2/2016	9:32 AM	21.36	21.36	21.36	21.36	200
3/2/2016	9:33 AM	21.35	21.35	21.35	21.35	28100
3/2/2016	9:34 AM	21.35	21.36	21.35	21.36	300
3/2/2016	9:35 AM	21.35	21.35	21.35	21.35	20000
3/2/2016	9:36 AM	21.35	21.355	21.35	21.355	2500
3/2/2016	9:38 AM	21.34	21.34	21.34	21.34	27700
3/2/2016	9:39 AM	21.36	21.36	21.36	21.36	100
3/2/2016	9:40 AM	21.351	21.351	21.351	21.351	100
3/2/2016	9:43 AM	21.34	21.34	21.34	21.34	200
3/2/2016	9:45 AM	21.33	21.33	21.33	21.33	400
3/2/2016	9:47 AM	21.34	21.34	21.34	21.34	400
3/2/2016	9:49 AM	21.33	21.33	21.33	21.33	2400
3/2/2016	9:50 AM	21.34	21.34	21.34	21.34	33400
3/2/2016	9:51 AM	21.35	21.35	21.35	21.35	1500
3/2/2016	9:52 AM	21.37	21.37	21.36	21.36	10091
3/2/2016	9:55 AM	21.385	21.385	21.38	21.38	600
3/2/2016	9:56 AM	21.38	21.39	21.38	21.39	2800
3/2/2016	9:57 AM	21.38	21.38	21.38	21.38	600
3/2/2016	9:58 AM	21.38	21.38	21.38	21.38	100
3/2/2016	9:59 AM	21.37	21.38	21.37	21.38	1097
3/2/2016	10:01 AM	21.37	21.37	21.37	21.37	400
3/2/2016	10:04 AM	21.36	21.36	21.36	21.36	100
3/2/2016	10:05 AM	21.36	21.37	21.36	21.37	200
3/2/2016	10:06 AM	21.36	21.36	21.36	21.36	100
3/2/2016	10:07 AM	21.34	21.36	21.34	21.36	21826
3/2/2016	10:08 AM	21.34	21.34	21.34	21.34	400
3/2/2016	10:09 AM	21.33	21.33	21.33	21.33	14100
3/2/2016	10:10 AM	21.33	21.33	21.33	21.33	100
3/2/2016	10:11 AM	21.335	21.335	21.335	21.335	100
3/2/2016	10:12 AM	21.33	21.33	21.33	21.33	100
3/2/2016	10:13 AM	21.325	21.325	21.325	21.325	200
3/2/2016	10:14 AM	21.32	21.32	21.32	21.32	100
3/2/2016	10:15 AM	21.315	21.315	21.315	21.315	200
3/2/2016	10:16 AM	21.31	21.31	21.31	21.31	1900
3/2/2016	10:19 AM	21.32	21.32	21.315	21.315	15000
3/2/2016	10:20 AM	21.325	21.325	21.325	21.325	200
3/2/2016	10:21 AM	21.33	21.33	21.33	21.33	20400
3/2/2016	10:22 AM	21.34	21.34	21.34	21.34	4360
3/2/2016	10:23 AM	21.34	21.34	21.34	21.34	500
3/2/2016	10:24 AM	21.345	21.345	21.34	21.34	559
3/2/2016	10:25 AM	21.34	21.34	21.34	21.34	1487
3/2/2016	10:26 AM	21.35	21.35	21.35	21.35	300
3/2/2016	10:29 AM	21.34	21.34	21.34	21.34	100
3/2/2016	10:30 AM	21.36	21.36	21.35	21.35	43510
3/2/2016	10:31 AM	21.37	21.375	21.37	21.37	5300
3/2/2016	10:33 AM	21.4	21.4	21.4	21.4	50458
3/2/2016	10:34 AM	21.37	21.39	21.37	21.39	1200
3/2/2016	10:35 AM	21.37	21.37	21.365	21.37	15500
3/2/2016	10:36 AM	21.365	21.37	21.365	21.37	15798
3/2/2016	10:37 AM	21.37	21.37	21.37	21.37	100
3/2/2016	10:38 AM	21.38	21.38	21.37	21.37	1318
3/2/2016	10:39 AM	21.39	21.39	21.39	21.39	400
3/2/2016	10:42 AM	21.41	21.41	21.4	21.4	975
3/2/2016	10:44 AM	21.4	21.4	21.395	21.4	8900
3/2/2016	10:45 AM	21.39	21.39	21.39	21.39	11600
3/2/2016	10:48 AM	21.38	21.38	21.38	21.38	400
3/2/2016	10:49 AM	21.375	21.38	21.375	21.38	600
3/2/2016	10:52 AM	21.38	21.38	21.375	21.375	20913
3/2/2016	10:53 AM	21.37	21.37	21.37	21.37	400
3/2/2016	10:54 AM	21.365	21.365	21.365	21.365	200
3/2/2016	10:56 AM	21.34	21.34	21.34	21.34	200
3/2/2016	10:58 AM	21.33	21.34	21.33	21.34	27000
3/2/2016	10:59 AM	21.33	21.33	21.33	21.33	300
3/2/2016	11:01 AM	21.33	21.33	21.33	21.33	200
3/2/2016	11:03 AM	21.325	21.325	21.315	21.325	5100
3/2/2016	11:04 AM	21.31	21.32	21.31	21.32	8800
3/2/2016	11:05 AM	21.295	21.3	21.295	21.3	3195
3/2/2016	11:06 AM	21.29	21.3	21.29	21.3	3700
3/2/2016	11:08 AM	21.29	21.29	21.29	21.29	800
3/2/2016	11:11 AM	21.29	21.29	21.29	21.29	400
3/2/2016	11:13 AM	21.29	21.29	21.29	21.29	400
3/2/2016	11:18 AM	21.3	21.3	21.3	21.3	100
3/2/2016	11:23 AM	21.32	21.32	21.32	21.32	500
3/2/2016	11:25 AM	21.31	21.31	21.31	21.31	300
3/2/2016	11:26 AM	21.32	21.32	21.31	21.31	600
3/2/2016	11:27 AM	21.315	21.32	21.315	21.32	400
3/2/2016	11:29 AM	21.31	21.31	21.31	21.31	400
3/2/2016	11:30 AM	21.31	21.31	21.31	21.31	400
3/2/2016	11:31 AM	21.29	21.3	21.29	21.3	700
3/2/2016	11:32 AM	21.29	21.29	21.29	21.29	1673
3/2/2016	11:33 AM	21.29	21.29	21.29	21.29	400
3/2/2016	11:34 AM	21.31	21.31	21.31	21.31	400
3/2/2016	11:36 AM	21.31	21.31	21.31	21.31	200
3/2/2016	11:38 AM	21.33	21.33	21.33	21.33	12600
3/2/2016	11:39 AM	21.32	21.32	21.32	21.32	27655
3/2/2016	11:40 AM	21.32	21.32	21.32	21.32	400
3/2/2016	11:41 AM	21.32	21.32	21.32	21.32	500
3/2/2016	11:43 AM	21.32	21.32	21.32	21.32	700
3/2/2016	11:44 AM	21.32	21.32	21.32	21.32	800
3/2/2016	11:45 AM	21.32	21.32	21.32	21.32	400
3/2/2016	11:46 AM	21.31	21.31	21.31	21.31	2430
3/2/2016	11:47 AM	21.33	21.33	21.32	21.32	1500
3/2/2016	11:50 AM	21.32	21.32	21.32	21.32	800
3/2/2016	11:51 AM	21.32	21.32	21.32	21.32	100
3/2/2016	11:52 AM	21.32	21.32	21.32	21.32	300
3/2/2016	11:54 AM	21.33	21.33	21.33	21.33	1500
3/2/2016	11:55 AM	21.33	21.33	21.33	21.33	400
3/2/2016	11:56 AM	21.33	21.33	21.33	21.33	400
3/2/2016	11:57 AM	21.33	21.33	21.33	21.33	400
3/2/2016	11:59 AM	21.35	21.355	21.34	21.34	21900
3/2/2016	12:00 PM	21.36	21.36	21.355	21.355	2800
3/2/2016	12:02 PM	21.36	21.36	21.36	21.36	300
3/2/2016	12:03 PM	21.36	21.36	21.36	21.36	400
3/2/2016	12:05 PM	21.37	21.37	21.37	21.37	8333
3/2/2016	12:07 PM	21.37	21.37	21.37	21.37	400
3/2/2016	12:09 PM	21.37	21.37	21.37	21.37	400
3/2/2016	12:13 PM	21.36	21.36	21.36	21.36	300
3/2/2016	12:19 PM	21.36	21.36	21.36	21.36	100
3/2/2016	12:22 PM	21.35	21.355	21.35	21.355	300
3/2/2016	12:25 PM	21.36	21.36	21.36	21.36	400
3/2/2016	12:26 PM	21.36	21.36	21.36	21.36	400
3/2/2016	12:30 PM	21.36	21.36	21.36	21.36	400
3/2/2016	12:36 PM	21.36	21.36	21.36	21.36	100
3/2/2016	12:38 PM	21.34	21.35	21.34	21.35	900
3/2/2016	12:42 PM	21.33	21.33	21.33	21.33	100
3/2/2016	12:47 PM	21.325	21.325	21.325	21.325	100
3/2/2016	12:48 PM	21.33	21.33	21.33	21.33	600
3/2/2016	12:53 PM	21.33	21.33	21.33	21.33	16100
3/2/2016	12:54 PM	21.33	21.33	21.33	21.33	400
3/2/2016	12:59 PM	21.325	21.325	21.325	21.325	103
3/2/2016	1:00 PM	21.32	21.32	21.32	21.32	7373
3/2/2016	1:02 PM	21.32	21.32	21.32	21.32	2300
3/2/2016	1:04 PM	21.313	21.313	21.313	21.313	600
3/2/2016	1:09 PM	21.32	21.32	21.32	21.32	400
3/2/2016	1:10 PM	21.32	21.32	21.32	21.32	400
3/2/2016	1:12 PM	21.32	21.32	21.32	21.32	3200
3/2/2016	1:16 PM	21.31	21.31	21.31	21.31	400
3/2/2016	1:17 PM	21.311	21.312	21.311	21.312	1587
3/2/2016	1:18 PM	21.315	21.315	21.315	21.315	300
3/2/2016	1:19 PM	21.315	21.315	21.315	21.315	100
3/2/2016	1:21 PM	21.315	21.315	21.315	21.315	100
3/2/2016	1:24 PM	21.32	21.32	21.32	21.32	14931
3/2/2016	1:28 PM	21.295	21.3	21.295	21.3	1500
3/2/2016	1:31 PM	21.3	21.3	21.3	21.3	400
3/2/2016	1:34 PM	21.295	21.301	21.291	21.301	171546
3/2/2016	1:35 PM	21.3	21.3	21.3	21.3	11384
3/2/2016	1:41 PM	21.3	21.3	21.3	21.3	1600
3/2/2016	1:43 PM	21.295	21.295	21.295	21.295	100
3/2/2016	1:48 PM	21.285	21.285	21.285	21.285	200
3/2/2016	1:50 PM	21.29	21.29	21.29	21.29	500
3/2/2016	1:55 PM	21.29	21.29	21.29	21.29	300
3/2/2016	1:56 PM	21.29	21.29	21.29	21.29	400
3/2/2016	1:57 PM	21.3	21.3	21.3	21.3	100
3/2/2016	1:59 PM	21.32	21.32	21.32	21.32	4184
3/2/2016	2:01 PM	21.33	21.33	21.33	21.33	100
3/2/2016	2:04 PM	21.32	21.32	21.32	21.32	200
3/2/2016	2:05 PM	21.321	21.321	21.321	21.321	340
3/2/2016	2:12 PM	21.35	21.35	21.35	21.35	200
3/2/2016	2:13 PM	21.35	21.35	21.35	21.35	900
3/2/2016	2:15 PM	21.34	21.34	21.34	21.34	2790
3/2/2016	2:16 PM	21.34	21.34	21.34	21.34	109
3/2/2016	2:18 PM	21.34	21.34	21.34	21.34	400
3/2/2016	2:19 PM	21.335	21.335	21.335	21.335	100
3/2/2016	2:23 PM	21.33	21.33	21.33	21.33	200
3/2/2016	2:28 PM	21.32	21.321	21.32	21.321	450
3/2/2016	2:29 PM	21.31	21.31	21.31	21.31	1200
3/2/2016	2:34 PM	21.301	21.31	21.301	21.31	2900
3/2/2016	2:36 PM	21.295	21.295	21.295	21.295	500
3/2/2016	2:39 PM	21.29	21.3	21.29	21.3	26200
3/2/2016	2:41 PM	21.28	21.28	21.28	21.28	1000
3/2/2016	2:46 PM	21.28	21.28	21.28	21.28	1888
3/2/2016	2:49 PM	21.281	21.281	21.281	21.281	133
3/2/2016	2:53 PM	21.27	21.27	21.27	21.27	335
3/2/2016	2:54 PM	21.265	21.265	21.265	21.265	200
3/2/2016	2:55 PM	21.27	21.27	21.27	21.27	400
3/2/2016	2:56 PM	21.28	21.28	21.28	21.28	4800
3/2/2016	2:58 PM	21.28	21.281	21.28	21.281	44489
3/2/2016	3:03 PM	21.29	21.29	21.29	21.29	400
3/2/2016	3:06 PM	21.305	21.305	21.305	21.305	100
3/2/2016	3:08 PM	21.3	21.3	21.3	21.3	11000
3/2/2016	3:15 PM	21.27	21.27	21.27	21.27	1200
3/2/2016	3:19 PM	21.27	21.27	21.27	21.27	400
3/2/2016	3:20 PM	21.285	21.285	21.285	21.285	100
3/2/2016	3:21 PM	21.28	21.28	21.28	21.28	200
3/2/2016	3:23 PM	21.265	21.265	21.265	21.265	300
3/2/2016	3:24 PM	21.253	21.26	21.253	21.26	1700
3/2/2016	3:25 PM	21.26	21.26	21.26	21.26	2600
3/2/2016	3:27 PM	21.28	21.28	21.28	21.28	500
3/2/2016	3:29 PM	21.28	21.28	21.28	21.28	400
3/2/2016	3:30 PM	21.28	21.28	21.28	21.28	200
3/2/2016	3:31 PM	21.28	21.28	21.28	21.28	17900
3/2/2016	3:33 PM	21.28	21.28	21.28	21.28	200
3/2/2016	3:35 PM	21.27	21.271	21.27	21.271	5600
3/2/2016	3:38 PM	21.27	21.27	21.27	21.27	400
3/2/2016	3:42 PM	21.26	21.27	21.26	21.27	17100
3/2/2016	3:44 PM	21.26	21.26	21.26	21.26	637
3/2/2016	3:51 PM	21.26	21.26	21.26	21.26	1700
3/2/2016	3:52 PM	21.26	21.26	21.26	21.26	775
3/2/2016	3:53 PM	21.26	21.26	21.26	21.26	691
3/2/2016	3:55 PM	21.24	21.253	21.24	21.253	19646
3/2/2016	3:56 PM	21.24	21.245	21.24	21.245	2700
3/2/2016	3:57 PM	21.235	21.24	21.235	21.24	6500
3/2/2016	3:58 PM	21.23	21.23	21.23	21.23	8800
3/2/2016	3:59 PM	21.23	21.23	21.222	21.225	4600
3/2/2016	4:00 PM	21.22	21.23	21.22	21.225	20098
3/3/2016	9:32 AM	21.26	21.26	21.26	21.26	2957
3/3/2016	9:34 AM	21.27	21.27	21.27	21.27	1000
3/3/2016	9:35 AM	21.27	21.27	21.27	21.27	2400
3/3/2016	9:36 AM	21.26	21.26	21.26	21.26	3200
3/3/2016	9:38 AM	21.26	21.26	21.26	21.26	17900
3/3/2016	9:39 AM	21.26	21.26	21.25	21.25	15288
3/3/2016	9:40 AM	21.275	21.275	21.27	21.27	1800
3/3/2016	9:43 AM	21.3	21.3	21.29	21.29	35400
3/3/2016	9:44 AM	21.3	21.3	21.3	21.3	24017
3/3/2016	9:46 AM	21.3	21.3	21.3	21.3	1333
3/3/2016	9:49 AM	21.29	21.29	21.29	21.29	600
3/3/2016	9:50 AM	21.29	21.29	21.29	21.29	9500
3/3/2016	9:52 AM	21.28	21.28	21.28	21.28	300
3/3/2016	9:54 AM	21.28	21.28	21.28	21.28	600
3/3/2016	9:56 AM	21.28	21.28	21.28	21.28	900
3/3/2016	9:57 AM	21.29	21.29	21.29	21.29	500
3/3/2016	9:59 AM	21.29	21.29	21.29	21.29	100
3/3/2016	10:02 AM	21.31	21.31	21.3	21.3	4200
3/3/2016	10:05 AM	21.295	21.295	21.29	21.29	1700
3/3/2016	10:07 AM	21.285	21.285	21.28	21.28	700
3/3/2016	10:08 AM	21.285	21.285	21.28	21.28	15200
3/3/2016	10:09 AM	21.28	21.285	21.28	21.285	12300
3/3/2016	10:10 AM	21.28	21.285	21.28	21.28	10500
3/3/2016	10:11 AM	21.28	21.285	21.28	21.285	700
3/3/2016	10:12 AM	21.285	21.285	21.28	21.28	700
3/3/2016	10:14 AM	21.29	21.29	21.29	21.29	400
3/3/2016	10:15 AM	21.31	21.31	21.31	21.31	15000
3/3/2016	10:16 AM	21.31	21.31	21.305	21.31	5103
3/3/2016	10:17 AM	21.31	21.31	21.31	21.31	5100
3/3/2016	10:20 AM	21.3	21.3	21.3	21.3	3800
3/3/2016	10:21 AM	21.29	21.29	21.29	21.29	39866
3/3/2016	10:22 AM	21.29	21.29	21.29	21.29	18566
3/3/2016	10:23 AM	21.29	21.29	21.29	21.29	17521
3/3/2016	10:24 AM	21.29	21.29	21.29	21.29	2600
3/3/2016	10:26 AM	21.3	21.3	21.3	21.3	100
3/3/2016	10:28 AM	21.3	21.3	21.3	21.3	800
3/3/2016	10:29 AM	21.27	21.28	21.27	21.28	3300
3/3/2016	10:30 AM	21.275	21.275	21.27	21.27	4500
3/3/2016	10:34 AM	21.26	21.26	21.26	21.26	1265
3/3/2016	10:35 AM	21.26	21.26	21.26	21.26	4250
3/3/2016	10:37 AM	21.26	21.26	21.26	21.26	12161
3/3/2016	10:38 AM	21.26	21.26	21.26	21.26	5300
3/3/2016	10:43 AM	21.26	21.26	21.26	21.26	3300
3/3/2016	10:45 AM	21.27	21.27	21.27	21.27	500
3/3/2016	10:46 AM	21.27	21.27	21.27	21.27	2200
3/3/2016	10:47 AM	21.26	21.26	21.26	21.26	1800
3/3/2016	10:48 AM	21.25	21.25	21.25	21.25	1947
3/3/2016	10:52 AM	21.24	21.24	21.24	21.24	1300
3/3/2016	10:53 AM	21.23	21.235	21.23	21.235	10000
3/3/2016	10:54 AM	21.24	21.24	21.24	21.24	1600
3/3/2016	10:56 AM	21.23	21.24	21.23	21.24	1200
3/3/2016	10:57 AM	21.24	21.24	21.24	21.24	24500
3/3/2016	10:58 AM	21.235	21.235	21.235	21.235	300
3/3/2016	10:59 AM	21.23	21.23	21.23	21.23	1600
3/3/2016	11:00 AM	21.24	21.24	21.24	21.24	400
3/3/2016	11:01 AM	21.24	21.24	21.24	21.24	10700
3/3/2016	11:04 AM	21.25	21.25	21.25	21.25	200
3/3/2016	11:09 AM	21.25	21.25	21.25	21.25	800
3/3/2016	11:11 AM	21.24	21.24	21.24	21.24	400
3/3/2016	11:13 AM	21.245	21.245	21.24	21.24	600
3/3/2016	11:14 AM	21.25	21.25	21.25	21.25	700
3/3/2016	11:17 AM	21.25	21.25	21.25	21.25	800
3/3/2016	11:18 AM	21.25	21.25	21.25	21.25	500
3/3/2016	11:21 AM	21.26	21.26	21.26	21.26	400
3/3/2016	11:22 AM	21.28	21.28	21.27	21.27	700
3/3/2016	11:23 AM	21.29	21.29	21.28	21.28	800
3/3/2016	11:26 AM	21.3	21.3	21.3	21.3	300
3/3/2016	11:28 AM	21.305	21.305	21.3	21.3	400
3/3/2016	11:29 AM	21.31	21.31	21.31	21.31	2200
3/3/2016	11:34 AM	21.3	21.3	21.3	21.3	723
3/3/2016	11:38 AM	21.31	21.31	21.31	21.31	400
3/3/2016	11:40 AM	21.3	21.3	21.3	21.3	4400
3/3/2016	11:41 AM	21.3	21.3	21.3	21.3	6000
3/3/2016	11:43 AM	21.3	21.305	21.3	21.305	3070
3/3/2016	11:46 AM	21.3	21.3	21.3	21.3	100
3/3/2016	11:47 AM	21.285	21.29	21.285	21.29	500
3/3/2016	11:52 AM	21.29	21.29	21.29	21.29	1600
3/3/2016	11:55 AM	21.3	21.3	21.3	21.3	17300
3/3/2016	11:56 AM	21.3	21.3	21.3	21.3	800
3/3/2016	11:57 AM	21.3	21.3	21.3	21.3	3221
3/3/2016	11:58 AM	21.29	21.29	21.29	21.29	400
3/3/2016	12:00 PM	21.28	21.28	21.28	21.28	500
3/3/2016	12:01 PM	21.28	21.28	21.28	21.28	400
3/3/2016	12:02 PM	21.27	21.27	21.27	21.27	400
3/3/2016	12:05 PM	21.28	21.28	21.28	21.28	400
3/3/2016	12:06 PM	21.29	21.29	21.29	21.29	400
3/3/2016	12:08 PM	21.28	21.28	21.28	21.28	200
3/3/2016	12:14 PM	21.27	21.27	21.27	21.27	4768
3/3/2016	12:20 PM	21.29	21.29	21.29	21.29	10000
3/3/2016	12:22 PM	21.3	21.3	21.3	21.3	400
3/3/2016	12:23 PM	21.29	21.29	21.29	21.29	300
3/3/2016	12:25 PM	21.285	21.285	21.285	21.285	100
3/3/2016	12:26 PM	21.29	21.29	21.29	21.29	300
3/3/2016	12:27 PM	21.29	21.29	21.29	21.29	400
3/3/2016	12:33 PM	21.28	21.28	21.28	21.28	2000
3/3/2016	12:35 PM	21.29	21.29	21.29	21.29	300
3/3/2016	12:36 PM	21.29	21.29	21.29	21.29	540
3/3/2016	12:37 PM	21.29	21.29	21.29	21.29	400
3/3/2016	12:38 PM	21.28	21.28	21.28	21.28	100
3/3/2016	12:47 PM	21.27	21.27	21.27	21.27	900
3/3/2016	12:48 PM	21.27	21.27	21.26	21.26	500
3/3/2016	12:52 PM	21.28	21.28	21.28	21.28	400
3/3/2016	12:56 PM	21.27	21.27	21.27	21.27	200
3/3/2016	12:57 PM	21.27	21.27	21.27	21.27	800
3/3/2016	1:02 PM	21.25	21.25	21.25	21.25	1745
3/3/2016	1:03 PM	21.25	21.25	21.25	21.25	5200
3/3/2016	1:10 PM	21.24	21.24	21.24	21.24	200
3/3/2016	1:11 PM	21.24	21.24	21.24	21.24	18400
3/3/2016	1:15 PM	21.24	21.24	21.24	21.24	400
3/3/2016	1:23 PM	21.23	21.23	21.23	21.23	17100
3/3/2016	1:26 PM	21.24	21.24	21.24	21.24	4100
3/3/2016	1:31 PM	21.25	21.25	21.25	21.25	1600
3/3/2016	1:36 PM	21.22	21.22	21.22	21.22	3838
3/3/2016	1:42 PM	21.22	21.22	21.22	21.22	500
3/3/2016	1:45 PM	21.22	21.22	21.22	21.22	2200
3/3/2016	1:46 PM	21.21	21.21	21.21	21.21	2758
3/3/2016	1:47 PM	21.21	21.21	21.21	21.21	900
3/3/2016	1:48 PM	21.205	21.205	21.205	21.205	100
3/3/2016	1:53 PM	21.21	21.21	21.21	21.21	100
3/3/2016	1:54 PM	21.22	21.22	21.22	21.22	900
3/3/2016	2:00 PM	21.21	21.21	21.21	21.21	20300
3/3/2016	2:03 PM	21.21	21.21	21.21	21.21	500
3/3/2016	2:04 PM	21.21	21.21	21.21	21.21	400
3/3/2016	2:06 PM	21.21	21.21	21.21	21.21	800
3/3/2016	2:10 PM	21.22	21.22	21.22	21.22	100
3/3/2016	2:11 PM	21.22	21.22	21.22	21.22	800
3/3/2016	2:13 PM	21.22	21.22	21.22	21.22	400
3/3/2016	2:18 PM	21.22	21.22	21.22	21.22	900
3/3/2016	2:26 PM	21.191	21.2	21.191	21.2	103250
3/3/2016	2:27 PM	21.2	21.2	21.19	21.19	30212
3/3/2016	2:32 PM	21.21	21.21	21.21	21.21	400
3/3/2016	2:33 PM	21.22	21.22	21.22	21.22	2300
3/3/2016	2:35 PM	21.22	21.22	21.22	21.22	400
3/3/2016	2:42 PM	21.19	21.19	21.19	21.19	400
3/3/2016	2:45 PM	21.18	21.18	21.18	21.18	500
3/3/2016	2:52 PM	21.18	21.18	21.18	21.18	2600
3/3/2016	2:53 PM	21.18	21.18	21.18	21.18	500
3/3/2016	2:56 PM	21.185	21.185	21.18	21.18	1303
3/3/2016	2:59 PM	21.18	21.18	21.18	21.18	26000
3/3/2016	3:01 PM	21.185	21.185	21.185	21.185	410
3/3/2016	3:02 PM	21.18	21.18	21.18	21.18	500
3/3/2016	3:03 PM	21.17	21.17	21.17	21.17	1400
3/3/2016	3:05 PM	21.18	21.18	21.18	21.18	1100
3/3/2016	3:10 PM	21.19	21.19	21.19	21.19	2100
3/3/2016	3:11 PM	21.2	21.2	21.2	21.2	1400
3/3/2016	3:19 PM	21.19	21.19	21.19	21.19	1552
3/3/2016	3:20 PM	21.19	21.19	21.19	21.19	1300
3/3/2016	3:21 PM	21.2	21.2	21.2	21.2	1300
3/3/2016	3:23 PM	21.19	21.19	21.19	21.19	500
3/3/2016	3:24 PM	21.19	21.19	21.19	21.19	1200
3/3/2016	3:26 PM	21.19	21.19	21.19	21.19	800
3/3/2016	3:27 PM	21.19	21.19	21.19	21.19	100
3/3/2016	3:32 PM	21.18	21.18	21.18	21.18	10400
3/3/2016	3:34 PM	21.18	21.18	21.18	21.18	1400
3/3/2016	3:35 PM	21.17	21.17	21.17	21.17	313
3/3/2016	3:36 PM	21.17	21.17	21.17	21.17	4150
3/3/2016	3:39 PM	21.17	21.17	21.16	21.16	4543
3/3/2016	3:40 PM	21.17	21.17	21.17	21.17	10000
3/3/2016	3:41 PM	21.16	21.16	21.16	21.16	700
3/3/2016	3:42 PM	21.16	21.16	21.155	21.155	1446
3/3/2016	3:47 PM	21.15	21.15	21.15	21.15	5787
3/3/2016	3:49 PM	21.15	21.15	21.15	21.15	7313
3/3/2016	3:50 PM	21.15	21.15	21.15	21.15	5234
3/3/2016	3:51 PM	21.15	21.15	21.15	21.15	9400
3/3/2016	3:52 PM	21.15	21.15	21.15	21.15	21894
3/3/2016	3:54 PM	21.15	21.15	21.15	21.15	18925
3/3/2016	3:55 PM	21.15	21.15	21.15	21.15	22349
3/3/2016	3:58 PM	21.15	21.15	21.15	21.15	1000
3/3/2016	4:00 PM	21.14	21.15	21.14	21.15	48719
3/4/2016	9:31 AM	21.12	21.12	21.12	21.12	900
3/4/2016	9:33 AM	21.13	21.13	21.13	21.13	100
3/4/2016	9:34 AM	21.14	21.14	21.14	21.14	441
3/4/2016	9:35 AM	21.15	21.15	21.14	21.14	3213
3/4/2016	9:36 AM	21.17	21.17	21.167	21.167	1200
3/4/2016	9:37 AM	21.16	21.17	21.16	21.17	8475
3/4/2016	9:40 AM	21.15	21.15	21.15	21.15	200
3/4/2016	9:43 AM	21.18	21.18	21.18	21.18	2000
3/4/2016	9:44 AM	21.18	21.18	21.18	21.18	3700
3/4/2016	9:45 AM	21.19	21.19	21.18	21.18	14057
3/4/2016	9:47 AM	21.19	21.19	21.19	21.19	8300
3/4/2016	9:48 AM	21.18	21.18	21.18	21.18	400
3/4/2016	9:49 AM	21.18	21.18	21.18	21.18	1193
3/4/2016	9:50 AM	21.18	21.18	21.18	21.18	800
3/4/2016	9:51 AM	21.18	21.18	21.18	21.18	1600
3/4/2016	9:52 AM	21.17	21.17	21.17	21.17	1900
3/4/2016	9:53 AM	21.19	21.19	21.18	21.18	1200
3/4/2016	9:54 AM	21.2	21.2	21.2	21.2	700
3/4/2016	9:55 AM	21.21	21.21	21.2	21.2	2633
3/4/2016	9:56 AM	21.21	21.21	21.21	21.21	8700
3/4/2016	9:58 AM	21.21	21.21	21.21	21.21	300
3/4/2016	9:59 AM	21.21	21.21	21.21	21.21	4500
3/4/2016	10:00 AM	21.2	21.2	21.2	21.2	5000
3/4/2016	10:01 AM	21.19	21.19	21.19	21.19	15400
3/4/2016	10:02 AM	21.19	21.19	21.19	21.19	800
3/4/2016	10:03 AM	21.2	21.2	21.2	21.2	100
3/4/2016	10:04 AM	21.21	21.21	21.21	21.21	500
3/4/2016	10:05 AM	21.2	21.2	21.2	21.2	1110
3/4/2016	10:06 AM	21.21	21.21	21.21	21.21	500
3/4/2016	10:07 AM	21.19	21.21	21.19	21.21	1100
3/4/2016	10:08 AM	21.18	21.18	21.18	21.18	3000
3/4/2016	10:11 AM	21.18	21.18	21.18	21.18	400
3/4/2016	10:12 AM	21.19	21.19	21.19	21.19	500
3/4/2016	10:13 AM	21.17	21.17	21.17	21.17	6400
3/4/2016	10:14 AM	21.16	21.16	21.16	21.16	1500
3/4/2016	10:15 AM	21.16	21.16	21.16	21.16	4900
3/4/2016	10:16 AM	21.15	21.15	21.15	21.15	25500
3/4/2016	10:19 AM	21.16	21.16	21.16	21.16	100
3/4/2016	10:21 AM	21.17	21.17	21.16	21.16	8588
3/4/2016	10:26 AM	21.17	21.17	21.17	21.17	4500
3/4/2016	10:27 AM	21.15	21.16	21.15	21.16	900
3/4/2016	10:28 AM	21.15	21.15	21.15	21.15	400
3/4/2016	10:30 AM	21.15	21.15	21.15	21.15	1015
3/4/2016	10:31 AM	21.14	21.15	21.135	21.15	14600
3/4/2016	10:32 AM	21.14	21.14	21.14	21.14	14212
3/4/2016	10:33 AM	21.15	21.15	21.15	21.15	100
3/4/2016	10:34 AM	21.15	21.15	21.145	21.15	5000
3/4/2016	10:36 AM	21.125	21.14	21.125	21.14	3000
3/4/2016	10:37 AM	21.13	21.13	21.13	21.13	100
3/4/2016	10:41 AM	21.12	21.12	21.12	21.12	300
3/4/2016	10:42 AM	21.12	21.12	21.12	21.12	500
3/4/2016	10:44 AM	21.12	21.12	21.12	21.12	200
3/4/2016	10:45 AM	21.1	21.11	21.095	21.11	16900
3/4/2016	10:46 AM	21.09	21.09	21.09	21.09	100
3/4/2016	10:47 AM	21.083	21.083	21.083	21.083	250
3/4/2016	10:48 AM	21.09	21.09	21.09	21.09	6287
3/4/2016	10:49 AM	21.09	21.09	21.09	21.09	400
3/4/2016	10:51 AM	21.09	21.09	21.085	21.09	3400
3/4/2016	10:52 AM	21.09	21.09	21.09	21.09	1200
3/4/2016	10:55 AM	21.09	21.09	21.09	21.09	500
3/4/2016	10:58 AM	21.09	21.09	21.09	21.09	4837
3/4/2016	10:59 AM	21.1	21.1	21.1	21.1	566
3/4/2016	11:00 AM	21.1	21.1	21.1	21.1	100
3/4/2016	11:01 AM	21.085	21.09	21.085	21.09	1201
3/4/2016	11:02 AM	21.09	21.09	21.08	21.08	1300
3/4/2016	11:03 AM	21.09	21.09	21.09	21.09	400
3/4/2016	11:05 AM	21.08	21.08	21.08	21.08	100
3/4/2016	11:06 AM	21.07	21.07	21.07	21.07	154500
3/4/2016	11:07 AM	21.055	21.06	21.055	21.06	32400
3/4/2016	11:08 AM	21.065	21.065	21.06	21.06	6000
3/4/2016	11:09 AM	21.06	21.06	21.06	21.06	2100
3/4/2016	11:14 AM	21.04	21.05	21.04	21.05	5200
3/4/2016	11:18 AM	21.03	21.03	21.03	21.03	13827
3/4/2016	11:20 AM	21.02	21.02	21.02	21.02	12400
3/4/2016	11:21 AM	21.02	21.02	21.02	21.02	3385
3/4/2016	11:22 AM	21.04	21.04	21.04	21.04	400
3/4/2016	11:25 AM	21.05	21.05	21.05	21.05	30285
3/4/2016	11:26 AM	21.05	21.05	21.05	21.05	100
3/4/2016	11:27 AM	21.045	21.05	21.045	21.05	800
3/4/2016	11:28 AM	21.05	21.05	21.05	21.05	200
3/4/2016	11:29 AM	21.06	21.06	21.055	21.055	2900
3/4/2016	11:30 AM	21.06	21.06	21.06	21.06	100
3/4/2016	11:33 AM	21.05	21.05	21.05	21.05	400
3/4/2016	11:35 AM	21.05	21.05	21.05	21.05	1200
3/4/2016	11:36 AM	21.05	21.05	21.05	21.05	800
3/4/2016	11:39 AM	21.06	21.06	21.05	21.05	7100
3/4/2016	11:40 AM	21.07	21.07	21.07	21.07	400
3/4/2016	11:41 AM	21.07	21.07	21.07	21.07	100
3/4/2016	11:43 AM	21.08	21.08	21.08	21.08	261
3/4/2016	11:51 AM	21.07	21.07	21.07	21.07	1000
3/4/2016	11:52 AM	21.06	21.06	21.06	21.06	7000
3/4/2016	11:55 AM	21.06	21.06	21.06	21.06	2800
3/4/2016	11:58 AM	21.053	21.053	21.053	21.053	400
3/4/2016	12:00 PM	21.04	21.05	21.04	21.05	1400
3/4/2016	12:01 PM	21.04	21.04	21.04	21.04	900
3/4/2016	12:03 PM	21.04	21.04	21.04	21.04	500
3/4/2016	12:06 PM	21.035	21.035	21.035	21.035	300
3/4/2016	12:13 PM	21.04	21.04	21.04	21.04	200
3/4/2016	12:16 PM	21.06	21.06	21.06	21.06	400
3/4/2016	12:17 PM	21.06	21.06	21.06	21.06	900
3/4/2016	12:22 PM	21.06	21.06	21.06	21.06	100
3/4/2016	12:25 PM	21.06	21.06	21.06	21.06	1465
3/4/2016	12:26 PM	21.065	21.065	21.065	21.065	100
3/4/2016	12:27 PM	21.065	21.07	21.065	21.07	1500
3/4/2016	12:29 PM	21.06	21.06	21.06	21.06	400
3/4/2016	12:30 PM	21.06	21.06	21.06	21.06	400
3/4/2016	12:32 PM	21.05	21.05	21.05	21.05	1400
3/4/2016	12:33 PM	21.05	21.05	21.05	21.05	15638
3/4/2016	12:34 PM	21.05	21.05	21.05	21.05	100
3/4/2016	12:35 PM	21.05	21.05	21.05	21.05	400
3/4/2016	12:37 PM	21.05	21.05	21.05	21.05	4000
3/4/2016	12:38 PM	21.05	21.05	21.05	21.05	600
3/4/2016	12:39 PM	21.05	21.05	21.05	21.05	1050
3/4/2016	12:40 PM	21.06	21.061	21.055	21.055	4600
3/4/2016	12:43 PM	21.06	21.06	21.06	21.06	2383
3/4/2016	12:47 PM	21.06	21.06	21.06	21.06	200
3/4/2016	12:50 PM	21.06	21.06	21.06	21.06	300
3/4/2016	12:52 PM	21.05	21.05	21.05	21.05	100
3/4/2016	12:53 PM	21.05	21.05	21.05	21.05	3300
3/4/2016	12:54 PM	21.025	21.03	21.025	21.03	4576
3/4/2016	1:08 PM	21.05	21.05	21.05	21.05	900
3/4/2016	1:10 PM	21.05	21.05	21.05	21.05	400
3/4/2016	1:14 PM	21.06	21.06	21.06	21.06	200
3/4/2016	1:16 PM	21.05	21.05	21.05	21.05	600
3/4/2016	1:25 PM	21.04	21.04	21.04	21.04	600
3/4/2016	1:27 PM	21.03	21.03	21.03	21.03	300
3/4/2016	1:29 PM	21.03	21.03	21.03	21.03	2000
3/4/2016	1:30 PM	21.025	21.025	21.025	21.025	300
3/4/2016	1:33 PM	21.03	21.03	21.03	21.03	286
3/4/2016	1:35 PM	21.03	21.03	21.03	21.03	1200
3/4/2016	1:36 PM	21.03	21.03	21.03	21.03	100
3/4/2016	1:38 PM	21.025	21.025	21.025	21.025	100
3/4/2016	1:39 PM	21.02	21.02	21.02	21.02	13200
3/4/2016	1:40 PM	21.01	21.02	21.003	21.02	5471
3/4/2016	1:41 PM	21.01	21.01	21.01	21.01	21400
3/4/2016	1:42 PM	21	21.005	21	21.005	61833
3/4/2016	1:43 PM	20.995	20.995	20.995	20.995	100
3/4/2016	1:44 PM	21	21	21	21	12360
3/4/2016	1:46 PM	20.99	20.99	20.99	20.99	3793
3/4/2016	1:47 PM	21	21	21	21	5157
3/4/2016	1:51 PM	21	21	21	21	2200
3/4/2016	1:54 PM	20.99	20.99	20.99	20.99	735
3/4/2016	1:55 PM	20.99	20.99	20.99	20.99	14400
3/4/2016	1:57 PM	20.98	20.98	20.98	20.98	900
3/4/2016	1:59 PM	20.98	20.98	20.98	20.98	16692
3/4/2016	2:06 PM	20.993	20.993	20.993	20.993	175
3/4/2016	2:09 PM	21	21	21	21	5200
3/4/2016	2:10 PM	21.01	21.01	21.01	21.01	400
3/4/2016	2:18 PM	21.03	21.03	21.03	21.03	400
3/4/2016	2:20 PM	21.03	21.03	21.03	21.03	830
3/4/2016	2:22 PM	21.04	21.04	21.04	21.04	10266
3/4/2016	2:25 PM	21.05	21.05	21.05	21.05	400
3/4/2016	2:26 PM	21.06	21.06	21.06	21.06	800
3/4/2016	2:28 PM	21.06	21.06	21.06	21.06	14800
3/4/2016	2:29 PM	21.05	21.05	21.05	21.05	16800
3/4/2016	2:32 PM	21.06	21.06	21.06	21.06	400
3/4/2016	2:36 PM	21.06	21.06	21.06	21.06	4800
3/4/2016	2:37 PM	21.065	21.065	21.065	21.065	2533
3/4/2016	2:38 PM	21.07	21.07	21.07	21.07	1200
3/4/2016	2:39 PM	21.065	21.065	21.065	21.065	800
3/4/2016	2:40 PM	21.07	21.07	21.065	21.065	667
3/4/2016	2:41 PM	21.08	21.08	21.075	21.075	700
3/4/2016	2:43 PM	21.1	21.1	21.1	21.1	100
3/4/2016	2:44 PM	21.1	21.1	21.1	21.1	2800
3/4/2016	2:46 PM	21.1	21.1	21.1	21.1	200
3/4/2016	2:47 PM	21.11	21.11	21.11	21.11	9000
3/4/2016	2:48 PM	21.11	21.11	21.11	21.11	1500
3/4/2016	2:49 PM	21.11	21.11	21.11	21.11	18817
3/4/2016	2:51 PM	21.109	21.11	21.109	21.11	486
3/4/2016	2:52 PM	21.11	21.11	21.11	21.11	15100
3/4/2016	2:53 PM	21.115	21.115	21.115	21.115	200
3/4/2016	2:54 PM	21.11	21.11	21.11	21.11	800
3/4/2016	2:55 PM	21.13	21.13	21.13	21.13	200
3/4/2016	2:57 PM	21.13	21.14	21.13	21.14	4800
3/4/2016	2:58 PM	21.12	21.12	21.12	21.12	300
3/4/2016	2:59 PM	21.12	21.12	21.12	21.12	4898
3/4/2016	3:00 PM	21.12	21.12	21.119	21.119	3500
3/4/2016	3:02 PM	21.12	21.12	21.12	21.12	400
3/4/2016	3:03 PM	21.125	21.125	21.12	21.12	1300
3/4/2016	3:04 PM	21.13	21.13	21.13	21.13	4000
3/4/2016	3:05 PM	21.14	21.14	21.14	21.14	400
3/4/2016	3:06 PM	21.14	21.14	21.14	21.14	600
3/4/2016	3:07 PM	21.13	21.13	21.13	21.13	600
3/4/2016	3:09 PM	21.12	21.13	21.12	21.13	12000
3/4/2016	3:10 PM	21.11	21.11	21.11	21.11	300
3/4/2016	3:11 PM	21.11	21.11	21.11	21.11	400
3/4/2016	3:12 PM	21.12	21.12	21.12	21.12	3800
3/4/2016	3:13 PM	21.13	21.13	21.13	21.13	13800
3/4/2016	3:15 PM	21.13	21.13	21.13	21.13	7000
3/4/2016	3:16 PM	21.12	21.12	21.12	21.12	8664
3/4/2016	3:17 PM	21.115	21.115	21.115	21.115	300
3/4/2016	3:18 PM	21.11	21.11	21.11	21.11	300
3/4/2016	3:19 PM	21.1	21.1	21.1	21.1	1200
3/4/2016	3:20 PM	21.09	21.09	21.09	21.09	450
3/4/2016	3:23 PM	21.099	21.099	21.099	21.099	275
3/4/2016	3:24 PM	21.09	21.09	21.09	21.09	100
3/4/2016	3:26 PM	21.08	21.08	21.08	21.08	57653
3/4/2016	3:28 PM	21.09	21.09	21.09	21.09	335
3/4/2016	3:29 PM	21.077	21.077	21.077	21.077	500
3/4/2016	3:30 PM	21.07	21.07	21.07	21.07	500
3/4/2016	3:33 PM	21.06	21.07	21.06	21.07	1000
3/4/2016	3:34 PM	21.06	21.06	21.06	21.06	1200
3/4/2016	3:35 PM	21.08	21.08	21.07	21.07	1600
3/4/2016	3:36 PM	21.08	21.08	21.08	21.08	10300
3/4/2016	3:37 PM	21.085	21.085	21.085	21.085	100
3/4/2016	3:39 PM	21.09	21.09	21.09	21.09	10200
3/4/2016	3:40 PM	21.08	21.08	21.08	21.08	100
3/4/2016	3:41 PM	21.08	21.08	21.08	21.08	800
3/4/2016	3:42 PM	21.06	21.07	21.06	21.07	2218
3/4/2016	3:44 PM	21.07	21.07	21.07	21.07	800
3/4/2016	3:45 PM	21.07	21.075	21.07	21.075	11192
3/4/2016	3:47 PM	21.069	21.07	21.065	21.07	858
3/4/2016	3:48 PM	21.07	21.07	21.07	21.07	8170
3/4/2016	3:49 PM	21.07	21.07	21.07	21.07	4000
3/4/2016	3:50 PM	21.06	21.06	21.06	21.06	837
3/4/2016	3:51 PM	21.07	21.07	21.07	21.07	1259
3/4/2016	3:53 PM	21.08	21.08	21.08	21.08	100
3/4/2016	3:56 PM	21.08	21.08	21.08	21.08	3100
3/4/2016	3:58 PM	21.079	21.08	21.079	21.08	932
3/4/2016	3:59 PM	21.08	21.08	21.08	21.08	1262
3/4/2016	4:00 PM	21.09	21.09	21.08	21.08	64757
3/7/2016	9:31 AM	21.2	21.2	21.19	21.19	659
3/7/2016	9:32 AM	21.18	21.18	21.18	21.18	200
3/7/2016	9:33 AM	21.18	21.18	21.18	21.18	9600
3/7/2016	9:34 AM	21.175	21.185	21.175	21.185	1000
3/7/2016	9:35 AM	21.19	21.195	21.19	21.195	17154
3/7/2016	9:36 AM	21.18	21.18	21.18	21.18	2562
3/7/2016	9:37 AM	21.17	21.17	21.17	21.17	3500
3/7/2016	9:40 AM	21.16	21.16	21.16	21.16	474
3/7/2016	9:41 AM	21.15	21.15	21.15	21.15	1000
3/7/2016	9:43 AM	21.14	21.14	21.14	21.14	3500
3/7/2016	9:47 AM	21.14	21.14	21.14	21.14	3900
3/7/2016	9:48 AM	21.14	21.14	21.14	21.14	19500
3/7/2016	9:49 AM	21.14	21.14	21.14	21.14	4409
3/7/2016	9:50 AM	21.14	21.14	21.14	21.14	400
3/7/2016	9:51 AM	21.14	21.14	21.14	21.14	24100
3/7/2016	9:52 AM	21.15	21.15	21.15	21.15	700
3/7/2016	9:54 AM	21.16	21.16	21.16	21.16	3400
3/7/2016	9:58 AM	21.18	21.18	21.18	21.18	7300
3/7/2016	9:59 AM	21.17	21.18	21.17	21.18	2400
3/7/2016	10:01 AM	21.18	21.18	21.18	21.18	100
3/7/2016	10:02 AM	21.18	21.18	21.18	21.18	7100
3/7/2016	10:03 AM	21.18	21.18	21.18	21.18	2438
3/7/2016	10:04 AM	21.18	21.18	21.18	21.18	100
3/7/2016	10:06 AM	21.15	21.16	21.15	21.16	5103
3/7/2016	10:09 AM	21.14	21.14	21.14	21.14	1200
3/7/2016	10:10 AM	21.14	21.14	21.14	21.14	2800
3/7/2016	10:13 AM	21.14	21.14	21.14	21.14	7800
3/7/2016	10:14 AM	21.15	21.15	21.15	21.15	500
3/7/2016	10:17 AM	21.13	21.13	21.13	21.13	100
3/7/2016	10:20 AM	21.115	21.115	21.11	21.11	1300
3/7/2016	10:21 AM	21.12	21.12	21.12	21.12	2002
3/7/2016	10:23 AM	21.13	21.13	21.13	21.13	1300
3/7/2016	10:26 AM	21.13	21.13	21.13	21.13	918
3/7/2016	10:27 AM	21.12	21.125	21.12	21.125	300
3/7/2016	10:28 AM	21.129	21.129	21.129	21.129	2100
3/7/2016	10:31 AM	21.14	21.14	21.14	21.14	6628
3/7/2016	10:32 AM	21.13	21.13	21.13	21.13	500
3/7/2016	10:33 AM	21.13	21.13	21.13	21.13	100
3/7/2016	10:35 AM	21.12	21.12	21.12	21.12	400
3/7/2016	10:37 AM	21.1	21.1	21.1	21.1	13788
3/7/2016	10:38 AM	21.1	21.1	21.1	21.1	4800
3/7/2016	10:40 AM	21.09	21.09	21.09	21.09	8000
3/7/2016	10:44 AM	21.09	21.09	21.09	21.09	100
3/7/2016	10:47 AM	21.1	21.1	21.1	21.1	3100
3/7/2016	10:48 AM	21.11	21.11	21.11	21.11	100
3/7/2016	10:49 AM	21.105	21.105	21.105	21.105	300
3/7/2016	10:50 AM	21.11	21.11	21.11	21.11	650
3/7/2016	10:52 AM	21.11	21.11	21.11	21.11	400
3/7/2016	10:53 AM	21.11	21.11	21.11	21.11	16800
3/7/2016	10:54 AM	21.125	21.125	21.12	21.12	300
3/7/2016	10:55 AM	21.12	21.12	21.12	21.12	500
3/7/2016	10:56 AM	21.11	21.115	21.11	21.115	15300
3/7/2016	10:57 AM	21.11	21.11	21.11	21.11	22597
3/7/2016	10:58 AM	21.125	21.125	21.125	21.125	200
3/7/2016	10:59 AM	21.12	21.125	21.12	21.125	500
3/7/2016	11:01 AM	21.11	21.11	21.11	21.11	400
3/7/2016	11:02 AM	21.105	21.105	21.1	21.1	800
3/7/2016	11:04 AM	21.11	21.11	21.11	21.11	400
3/7/2016	11:06 AM	21.12	21.125	21.12	21.125	500
3/7/2016	11:07 AM	21.11	21.12	21.11	21.12	500
3/7/2016	11:08 AM	21.11	21.11	21.11	21.11	5899
3/7/2016	11:09 AM	21.11	21.11	21.11	21.11	10300
3/7/2016	11:10 AM	21.11	21.115	21.11	21.115	3700
3/7/2016	11:11 AM	21.1	21.1	21.1	21.1	2500
3/7/2016	11:12 AM	21.09	21.09	21.09	21.09	200
3/7/2016	11:15 AM	21.09	21.09	21.09	21.09	500
3/7/2016	11:16 AM	21.1	21.1	21.09	21.09	3700
3/7/2016	11:17 AM	21.11	21.115	21.11	21.11	6700
3/7/2016	11:18 AM	21.115	21.115	21.11	21.11	1200
3/7/2016	11:19 AM	21.11	21.11	21.11	21.11	400
3/7/2016	11:20 AM	21.115	21.115	21.11	21.11	8000
3/7/2016	11:21 AM	21.11	21.11	21.105	21.105	700
3/7/2016	11:22 AM	21.1	21.105	21.1	21.105	1600
3/7/2016	11:23 AM	21.09	21.1	21.09	21.1	40251
3/7/2016	11:24 AM	21.08	21.08	21.08	21.08	1100
3/7/2016	11:25 AM	21.085	21.085	21.08	21.08	800
3/7/2016	11:27 AM	21.09	21.09	21.09	21.09	3900
3/7/2016	11:28 AM	21.095	21.095	21.095	21.095	100
3/7/2016	11:29 AM	21.09	21.09	21.09	21.09	19500
3/7/2016	11:31 AM	21.08	21.09	21.08	21.09	900
3/7/2016	11:32 AM	21.08	21.08	21.08	21.08	571
3/7/2016	11:33 AM	21.08	21.085	21.08	21.085	600
3/7/2016	11:34 AM	21.08	21.08	21.08	21.08	400
3/7/2016	11:35 AM	21.08	21.08	21.08	21.08	400
3/7/2016	11:36 AM	21.07	21.07	21.07	21.07	100
3/7/2016	11:38 AM	21.05	21.05	21.05	21.05	7470
3/7/2016	11:39 AM	21.04	21.04	21.04	21.04	1000
3/7/2016	11:40 AM	21.04	21.04	21.04	21.04	4100
3/7/2016	11:42 AM	21.045	21.05	21.045	21.05	2071
3/7/2016	11:43 AM	21.04	21.04	21.04	21.04	500
3/7/2016	11:44 AM	21.03	21.03	21.03	21.03	20700
3/7/2016	11:45 AM	21.03	21.035	21.03	21.03	3400
3/7/2016	11:46 AM	21.03	21.03	21.03	21.03	500
3/7/2016	11:47 AM	21.02	21.02	21.02	21.02	500
3/7/2016	11:48 AM	21.03	21.03	21.03	21.03	2500
3/7/2016	11:49 AM	21.035	21.035	21.035	21.035	100
3/7/2016	11:52 AM	21.035	21.035	21.035	21.035	300
3/7/2016	11:53 AM	21.035	21.035	21.035	21.035	200
3/7/2016	11:57 AM	21.04	21.04	21.04	21.04	2200
3/7/2016	11:58 AM	21.05	21.05	21.05	21.05	2129
3/7/2016	11:59 AM	21.05	21.05	21.05	21.05	500
3/7/2016	12:00 PM	21.055	21.055	21.05	21.05	1000
3/7/2016	12:03 PM	21.05	21.055	21.05	21.055	4400
3/7/2016	12:04 PM	21.055	21.055	21.055	21.055	200
3/7/2016	12:09 PM	21.055	21.055	21.055	21.055	200
3/7/2016	12:12 PM	21.05	21.05	21.045	21.045	800
3/7/2016	12:15 PM	21.065	21.065	21.065	21.065	400
3/7/2016	12:16 PM	21.06	21.06	21.06	21.06	300
3/7/2016	12:18 PM	21.055	21.06	21.055	21.06	4500
3/7/2016	12:19 PM	21.06	21.06	21.06	21.06	600
3/7/2016	12:20 PM	21.06	21.06	21.06	21.06	400
3/7/2016	12:31 PM	21.05	21.05	21.05	21.05	400
3/7/2016	12:36 PM	21.04	21.04	21.04	21.04	1000
3/7/2016	12:38 PM	21.04	21.04	21.04	21.04	500
3/7/2016	12:43 PM	21.04	21.04	21.04	21.04	400
3/7/2016	12:44 PM	21.04	21.04	21.04	21.04	800
3/7/2016	12:48 PM	21.04	21.04	21.04	21.04	800
3/7/2016	12:49 PM	21.05	21.05	21.05	21.05	400
3/7/2016	12:56 PM	21.04	21.04	21.04	21.04	200
3/7/2016	12:59 PM	21.04	21.04	21.04	21.04	3900
3/7/2016	1:00 PM	21.04	21.04	21.04	21.04	400
3/7/2016	1:05 PM	21.03	21.03	21.03	21.03	750
3/7/2016	1:12 PM	21.003	21.01	21.003	21.01	2000
3/7/2016	1:13 PM	21.01	21.01	21.01	21.01	800
3/7/2016	1:15 PM	21.02	21.02	21.02	21.02	14213
3/7/2016	1:19 PM	21.03	21.03	21.03	21.03	400
3/7/2016	1:23 PM	21.06	21.06	21.05	21.05	500
3/7/2016	1:25 PM	21.06	21.06	21.06	21.06	1100
3/7/2016	1:26 PM	21.06	21.06	21.06	21.06	400
3/7/2016	1:28 PM	21.06	21.06	21.06	21.06	7900
3/7/2016	1:30 PM	21.06	21.06	21.06	21.06	100
3/7/2016	1:31 PM	21.08	21.08	21.08	21.08	100
3/7/2016	1:34 PM	21.09	21.09	21.09	21.09	100
3/7/2016	1:35 PM	21.09	21.09	21.09	21.09	723
3/7/2016	1:36 PM	21.09	21.09	21.09	21.09	800
3/7/2016	1:39 PM	21.09	21.09	21.09	21.09	1400
3/7/2016	1:41 PM	21.09	21.09	21.09	21.09	1104
3/7/2016	1:42 PM	21.09	21.09	21.09	21.09	2525
3/7/2016	1:47 PM	21.08	21.08	21.08	21.08	800
3/7/2016	1:51 PM	21.08	21.08	21.08	21.08	100
3/7/2016	1:53 PM	21.07	21.07	21.07	21.07	100
3/7/2016	1:57 PM	21.08	21.08	21.08	21.08	500
3/7/2016	2:06 PM	21.09	21.09	21.09	21.09	300
3/7/2016	2:07 PM	21.08	21.08	21.08	21.08	400
3/7/2016	2:10 PM	21.08	21.08	21.08	21.08	100
3/7/2016	2:11 PM	21.08	21.08	21.08	21.08	100
3/7/2016	2:13 PM	21.08	21.08	21.08	21.08	400
3/7/2016	2:15 PM	21.08	21.08	21.08	21.08	400
3/7/2016	2:16 PM	21.09	21.09	21.09	21.09	3500
3/7/2016	2:19 PM	21.1	21.1	21.1	21.1	400
3/7/2016	2:21 PM	21.11	21.11	21.11	21.11	44000
3/7/2016	2:23 PM	21.1	21.1	21.1	21.1	1400
3/7/2016	2:25 PM	21.11	21.11	21.11	21.11	3500
3/7/2016	2:26 PM	21.12	21.12	21.12	21.12	4494
3/7/2016	2:27 PM	21.125	21.13	21.125	21.13	17260
3/7/2016	2:31 PM	21.13	21.13	21.129	21.13	1300
3/7/2016	2:32 PM	21.13	21.13	21.13	21.13	2400
3/7/2016	2:33 PM	21.13	21.13	21.13	21.13	1241
3/7/2016	2:34 PM	21.13	21.13	21.13	21.13	400
3/7/2016	2:35 PM	21.13	21.13	21.13	21.13	43600
3/7/2016	2:36 PM	21.15	21.15	21.15	21.15	200
3/7/2016	2:37 PM	21.15	21.15	21.15	21.15	100
3/7/2016	2:38 PM	21.16	21.16	21.15	21.15	5500
3/7/2016	2:40 PM	21.16	21.16	21.16	21.16	3650
3/7/2016	2:42 PM	21.16	21.16	21.16	21.16	6200
3/7/2016	2:43 PM	21.16	21.16	21.16	21.16	45024
3/7/2016	2:44 PM	21.165	21.165	21.16	21.16	800
3/7/2016	2:45 PM	21.16	21.16	21.16	21.16	1250
3/7/2016	2:46 PM	21.15	21.15	21.15	21.15	3900
3/7/2016	2:47 PM	21.15	21.15	21.15	21.15	1500
3/7/2016	2:48 PM	21.15	21.15	21.15	21.15	8200
3/7/2016	2:49 PM	21.15	21.15	21.15	21.15	10700
3/7/2016	2:53 PM	21.14	21.14	21.14	21.14	1400
3/7/2016	2:58 PM	21.14	21.14	21.14	21.14	7100
3/7/2016	3:01 PM	21.14	21.14	21.14	21.14	3500
3/7/2016	3:08 PM	21.16	21.16	21.16	21.16	1000
3/7/2016	3:09 PM	21.15	21.15	21.15	21.15	1100
3/7/2016	3:10 PM	21.14	21.14	21.14	21.14	400
3/7/2016	3:11 PM	21.125	21.135	21.125	21.135	400
3/7/2016	3:16 PM	21.12	21.12	21.12	21.12	3600
3/7/2016	3:17 PM	21.11	21.11	21.11	21.11	200
3/7/2016	3:18 PM	21.11	21.11	21.11	21.11	400
3/7/2016	3:19 PM	21.115	21.115	21.115	21.115	200
3/7/2016	3:20 PM	21.1	21.1	21.1	21.1	42800
3/7/2016	3:21 PM	21.1	21.1	21.1	21.1	400
3/7/2016	3:23 PM	21.115	21.115	21.11	21.11	3500
3/7/2016	3:24 PM	21.11	21.11	21.11	21.11	400
3/7/2016	3:26 PM	21.085	21.09	21.085	21.09	6500
3/7/2016	3:29 PM	21.09	21.09	21.09	21.09	300
3/7/2016	3:30 PM	21.09	21.09	21.09	21.09	400
3/7/2016	3:31 PM	21.09	21.09	21.09	21.09	37393
3/7/2016	3:32 PM	21.09	21.09	21.09	21.09	100
3/7/2016	3:33 PM	21.09	21.09	21.09	21.09	100
3/7/2016	3:34 PM	21.07	21.07	21.07	21.07	4200
3/7/2016	3:35 PM	21.08	21.08	21.08	21.08	400
3/7/2016	3:36 PM	21.08	21.08	21.08	21.08	5400
3/7/2016	3:37 PM	21.07	21.07	21.07	21.07	100
3/7/2016	3:40 PM	21.059	21.059	21.059	21.059	1300
3/7/2016	3:42 PM	21.06	21.06	21.06	21.06	400
3/7/2016	3:44 PM	21.07	21.07	21.07	21.07	400
3/7/2016	3:45 PM	21.07	21.07	21.07	21.07	1228
3/7/2016	3:47 PM	21.08	21.08	21.08	21.08	800
3/7/2016	3:48 PM	21.09	21.09	21.09	21.09	4700
3/7/2016	3:50 PM	21.1	21.1	21.1	21.1	2800
3/7/2016	3:51 PM	21.09	21.09	21.09	21.09	300
3/7/2016	3:55 PM	21.09	21.09	21.09	21.09	100
3/7/2016	3:57 PM	21.09	21.09	21.09	21.09	4600
3/7/2016	3:58 PM	21.09	21.09	21.09	21.09	9195
3/7/2016	3:59 PM	21.075	21.08	21.075	21.08	2890
3/7/2016	4:00 PM	21.06	21.07	21.06	21.07	12849
3/8/2016	9:31 AM	21.19	21.19	21.19	21.19	10700
3/8/2016	9:32 AM	21.2	21.2	21.2	21.2	5200
3/8/2016	9:35 AM	21.21	21.21	21.21	21.21	16575
3/8/2016	9:37 AM	21.2	21.2	21.2	21.2	500
3/8/2016	9:41 AM	21.22	21.22	21.22	21.22	15435
3/8/2016	9:42 AM	21.22	21.22	21.22	21.22	2500
3/8/2016	9:43 AM	21.23	21.23	21.22	21.22	20279
3/8/2016	9:44 AM	21.21	21.22	21.21	21.22	4084
3/8/2016	9:45 AM	21.23	21.23	21.22	21.22	800
3/8/2016	9:47 AM	21.22	21.23	21.22	21.23	16654
3/8/2016	9:49 AM	21.195	21.21	21.195	21.21	5200
3/8/2016	9:50 AM	21.19	21.19	21.19	21.19	200
3/8/2016	9:51 AM	21.19	21.19	21.19	21.19	5100
3/8/2016	9:52 AM	21.18	21.19	21.18	21.19	21001
3/8/2016	9:53 AM	21.19	21.19	21.18	21.18	1700
3/8/2016	9:54 AM	21.19	21.195	21.19	21.195	500
3/8/2016	9:55 AM	21.19	21.19	21.19	21.19	500
3/8/2016	9:56 AM	21.19	21.19	21.19	21.19	400
3/8/2016	9:57 AM	21.2	21.205	21.2	21.205	13518
3/8/2016	9:58 AM	21.2	21.2	21.2	21.2	950
3/8/2016	9:59 AM	21.2	21.2	21.2	21.2	200
3/8/2016	10:00 AM	21.22	21.22	21.21	21.21	9200
3/8/2016	10:01 AM	21.23	21.23	21.22	21.22	6700
3/8/2016	10:03 AM	21.22	21.22	21.22	21.22	4400
3/8/2016	10:04 AM	21.23	21.23	21.225	21.225	3000
3/8/2016	10:05 AM	21.2	21.23	21.2	21.23	3042
3/8/2016	10:06 AM	21.19	21.2	21.19	21.2	7600
3/8/2016	10:07 AM	21.205	21.205	21.19	21.19	700
3/8/2016	10:08 AM	21.21	21.21	21.21	21.21	100
3/8/2016	10:09 AM	21.22	21.22	21.21	21.21	4000
3/8/2016	10:11 AM	21.24	21.24	21.24	21.24	9911
3/8/2016	10:13 AM	21.23	21.23	21.23	21.23	27965
3/8/2016	10:14 AM	21.22	21.22	21.22	21.22	600
3/8/2016	10:15 AM	21.22	21.22	21.22	21.22	500
3/8/2016	10:16 AM	21.22	21.23	21.22	21.23	6477
3/8/2016	10:17 AM	21.22	21.22	21.219	21.219	2500
3/8/2016	10:19 AM	21.229	21.229	21.229	21.229	1000
3/8/2016	10:20 AM	21.23	21.23	21.23	21.23	8050
3/8/2016	10:21 AM	21.21	21.23	21.21	21.23	128500
3/8/2016	10:22 AM	21.21	21.21	21.2	21.205	16400
3/8/2016	10:23 AM	21.215	21.215	21.21	21.21	600
3/8/2016	10:25 AM	21.22	21.22	21.22	21.22	500
3/8/2016	10:27 AM	21.25	21.25	21.25	21.25	3501
3/8/2016	10:28 AM	21.25	21.25	21.25	21.25	1700
3/8/2016	10:31 AM	21.26	21.27	21.26	21.26	7500
3/8/2016	10:34 AM	21.25	21.25	21.25	21.25	500
3/8/2016	10:35 AM	21.245	21.245	21.245	21.245	100
3/8/2016	10:37 AM	21.225	21.25	21.225	21.25	20998
3/8/2016	10:38 AM	21.235	21.235	21.23	21.23	1000
3/8/2016	10:41 AM	21.25	21.25	21.25	21.25	600
3/8/2016	10:42 AM	21.27	21.27	21.26	21.26	3900
3/8/2016	10:43 AM	21.265	21.265	21.26	21.265	1000
3/8/2016	10:49 AM	21.28	21.28	21.275	21.28	8475
3/8/2016	10:50 AM	21.275	21.28	21.275	21.28	16400
3/8/2016	10:51 AM	21.28	21.28	21.28	21.28	100
3/8/2016	10:52 AM	21.265	21.27	21.265	21.27	800
3/8/2016	10:53 AM	21.27	21.27	21.265	21.265	2300
3/8/2016	10:55 AM	21.27	21.27	21.27	21.27	700
3/8/2016	10:57 AM	21.28	21.285	21.28	21.285	2510
3/8/2016	10:58 AM	21.27	21.27	21.27	21.27	100
3/8/2016	11:00 AM	21.27	21.28	21.27	21.28	34583
3/8/2016	11:01 AM	21.265	21.265	21.265	21.265	300
3/8/2016	11:02 AM	21.26	21.26	21.26	21.26	300
3/8/2016	11:03 AM	21.255	21.255	21.255	21.255	200
3/8/2016	11:05 AM	21.24	21.24	21.24	21.24	710
3/8/2016	11:06 AM	21.23	21.23	21.23	21.23	100
3/8/2016	11:07 AM	21.235	21.235	21.225	21.225	400
3/8/2016	11:08 AM	21.23	21.23	21.23	21.23	5200
3/8/2016	11:09 AM	21.22	21.22	21.22	21.22	2000
3/8/2016	11:11 AM	21.22	21.22	21.22	21.22	34700
3/8/2016	11:12 AM	21.23	21.23	21.23	21.23	13300
3/8/2016	11:13 AM	21.235	21.235	21.225	21.225	4025
3/8/2016	11:14 AM	21.24	21.24	21.24	21.24	45717
3/8/2016	11:16 AM	21.235	21.245	21.235	21.245	1200
3/8/2016	11:17 AM	21.22	21.23	21.22	21.23	700
3/8/2016	11:18 AM	21.21	21.215	21.21	21.215	300
3/8/2016	11:19 AM	21.215	21.215	21.215	21.215	100
3/8/2016	11:20 AM	21.225	21.225	21.22	21.22	600
3/8/2016	11:21 AM	21.23	21.23	21.23	21.23	500
3/8/2016	11:22 AM	21.235	21.235	21.23	21.23	8400
3/8/2016	11:23 AM	21.23	21.23	21.23	21.23	4400
3/8/2016	11:24 AM	21.245	21.245	21.23	21.23	13192
3/8/2016	11:26 AM	21.24	21.24	21.24	21.24	218
3/8/2016	11:27 AM	21.23	21.23	21.23	21.23	100
3/8/2016	11:28 AM	21.21	21.225	21.21	21.225	500
3/8/2016	11:29 AM	21.2	21.2	21.2	21.2	14600
3/8/2016	11:30 AM	21.215	21.215	21.21	21.21	600
3/8/2016	11:31 AM	21.215	21.22	21.215	21.22	3600
3/8/2016	11:32 AM	21.205	21.205	21.205	21.205	200
3/8/2016	11:33 AM	21.205	21.205	21.2	21.205	2400
3/8/2016	11:34 AM	21.215	21.215	21.205	21.205	300
3/8/2016	11:35 AM	21.21	21.21	21.21	21.21	3100
3/8/2016	11:36 AM	21.22	21.22	21.22	21.22	6916
3/8/2016	11:39 AM	21.22	21.22	21.22	21.22	4800
3/8/2016	11:41 AM	21.23	21.23	21.23	21.23	200
3/8/2016	11:44 AM	21.22	21.22	21.215	21.215	27708
3/8/2016	11:46 AM	21.22	21.22	21.22	21.22	400
3/8/2016	11:51 AM	21.21	21.22	21.21	21.22	1000
3/8/2016	11:52 AM	21.19	21.19	21.19	21.19	23800
3/8/2016	11:53 AM	21.18	21.18	21.18	21.18	800
3/8/2016	11:54 AM	21.19	21.19	21.19	21.19	19500
3/8/2016	11:55 AM	21.195	21.195	21.195	21.195	100
3/8/2016	11:56 AM	21.185	21.19	21.185	21.19	800
3/8/2016	11:57 AM	21.19	21.19	21.19	21.19	300
3/8/2016	11:59 AM	21.19	21.19	21.19	21.19	1333
3/8/2016	12:00 PM	21.19	21.19	21.19	21.19	800
3/8/2016	12:02 PM	21.19	21.19	21.19	21.19	200
3/8/2016	12:03 PM	21.21	21.21	21.2	21.2	24875
3/8/2016	12:05 PM	21.205	21.205	21.205	21.205	200
3/8/2016	12:06 PM	21.2	21.2	21.2	21.2	1143
3/8/2016	12:07 PM	21.19	21.19	21.19	21.19	1100
3/8/2016	12:09 PM	21.18	21.18	21.18	21.18	370
3/8/2016	12:10 PM	21.17	21.17	21.17	21.17	672
3/8/2016	12:12 PM	21.17	21.17	21.17	21.17	800
3/8/2016	12:14 PM	21.17	21.17	21.17	21.17	100
3/8/2016	12:15 PM	21.17	21.17	21.17	21.17	400
3/8/2016	12:16 PM	21.17	21.17	21.17	21.17	400
3/8/2016	12:18 PM	21.17	21.17	21.17	21.17	300
3/8/2016	12:19 PM	21.16	21.16	21.16	21.16	100
3/8/2016	12:20 PM	21.14	21.145	21.14	21.145	3500
3/8/2016	12:22 PM	21.15	21.15	21.15	21.15	100
3/8/2016	12:25 PM	21.15	21.15	21.15	21.15	1200
3/8/2016	12:28 PM	21.145	21.15	21.145	21.15	1900
3/8/2016	12:31 PM	21.15	21.15	21.15	21.15	100
3/8/2016	12:32 PM	21.15	21.15	21.15	21.15	5000
3/8/2016	12:33 PM	21.15	21.15	21.15	21.15	800
3/8/2016	12:34 PM	21.15	21.15	21.15	21.15	100
3/8/2016	12:35 PM	21.16	21.16	21.15	21.15	9700
3/8/2016	12:37 PM	21.17	21.17	21.17	21.17	400
3/8/2016	12:41 PM	21.18	21.18	21.18	21.18	13885
3/8/2016	12:46 PM	21.175	21.175	21.175	21.175	300
3/8/2016	12:47 PM	21.19	21.19	21.19	21.19	5400
3/8/2016	12:48 PM	21.195	21.195	21.195	21.195	100
3/8/2016	12:49 PM	21.19	21.19	21.19	21.19	500
3/8/2016	12:50 PM	21.18	21.18	21.18	21.18	400
3/8/2016	12:52 PM	21.18	21.18	21.18	21.18	100
3/8/2016	12:53 PM	21.18	21.18	21.179	21.179	600
3/8/2016	12:55 PM	21.19	21.19	21.19	21.19	1700
3/8/2016	12:56 PM	21.18	21.18	21.18	21.18	300
3/8/2016	12:59 PM	21.18	21.18	21.18	21.18	2000
3/8/2016	1:17 PM	21.19	21.195	21.19	21.195	300
3/8/2016	1:18 PM	21.17	21.17	21.17	21.17	8100
3/8/2016	1:23 PM	21.17	21.17	21.17	21.17	100
3/8/2016	1:33 PM	21.15	21.15	21.15	21.15	650
3/8/2016	1:36 PM	21.15	21.15	21.15	21.15	1502
3/8/2016	1:37 PM	21.13	21.14	21.13	21.14	6100
3/8/2016	1:48 PM	21.15	21.15	21.15	21.15	1000
3/8/2016	1:50 PM	21.15	21.15	21.15	21.15	100
3/8/2016	1:55 PM	21.16	21.16	21.16	21.16	7400
3/8/2016	1:56 PM	21.16	21.16	21.16	21.16	3700
3/8/2016	2:02 PM	21.16	21.16	21.16	21.16	4876
3/8/2016	2:04 PM	21.16	21.16	21.16	21.16	700
3/8/2016	2:05 PM	21.15	21.15	21.15	21.15	800
3/8/2016	2:09 PM	21.14	21.14	21.14	21.14	1900
3/8/2016	2:11 PM	21.135	21.14	21.135	21.14	1760
3/8/2016	2:13 PM	21.14	21.14	21.14	21.14	400
3/8/2016	2:15 PM	21.13	21.13	21.13	21.13	3094
3/8/2016	2:17 PM	21.15	21.155	21.15	21.155	40600
3/8/2016	2:23 PM	21.15	21.15	21.15	21.15	500
3/8/2016	2:28 PM	21.19	21.19	21.18	21.18	87900
3/8/2016	2:29 PM	21.185	21.195	21.185	21.185	12900
3/8/2016	2:30 PM	21.19	21.19	21.19	21.19	5500
3/8/2016	2:31 PM	21.185	21.185	21.185	21.185	400
3/8/2016	2:32 PM	21.19	21.19	21.19	21.19	8000
3/8/2016	2:33 PM	21.195	21.195	21.195	21.195	200
3/8/2016	2:34 PM	21.195	21.195	21.195	21.195	200
3/8/2016	2:35 PM	21.19	21.19	21.19	21.19	300
3/8/2016	2:39 PM	21.2	21.2	21.2	21.2	200
3/8/2016	2:41 PM	21.21	21.21	21.21	21.21	600
3/8/2016	2:42 PM	21.21	21.21	21.21	21.21	400
3/8/2016	2:44 PM	21.19	21.2	21.19	21.2	15200
3/8/2016	2:46 PM	21.19	21.19	21.19	21.19	1128
3/8/2016	2:48 PM	21.19	21.19	21.19	21.19	6700
3/8/2016	2:50 PM	21.2	21.2	21.19	21.19	1900
3/8/2016	2:52 PM	21.22	21.225	21.22	21.22	2200
3/8/2016	2:53 PM	21.215	21.215	21.215	21.215	500
3/8/2016	2:54 PM	21.215	21.215	21.215	21.215	200
3/8/2016	2:55 PM	21.22	21.22	21.22	21.22	300
3/8/2016	2:59 PM	21.2	21.21	21.2	21.21	9778
3/8/2016	3:01 PM	21.2	21.21	21.2	21.21	1900
3/8/2016	3:04 PM	21.22	21.22	21.22	21.22	1300
3/8/2016	3:05 PM	21.23	21.23	21.23	21.23	7000
3/8/2016	3:06 PM	21.23	21.23	21.23	21.23	400
3/8/2016	3:07 PM	21.23	21.23	21.23	21.23	9500
3/8/2016	3:09 PM	21.23	21.23	21.23	21.23	100
3/8/2016	3:11 PM	21.24	21.24	21.24	21.24	2800
3/8/2016	3:14 PM	21.23	21.23	21.23	21.23	300
3/8/2016	3:16 PM	21.24	21.24	21.24	21.24	1000
3/8/2016	3:19 PM	21.24	21.24	21.24	21.24	9777
3/8/2016	3:20 PM	21.25	21.25	21.25	21.25	1472
3/8/2016	3:21 PM	21.26	21.26	21.26	21.26	1400
3/8/2016	3:22 PM	21.25	21.25	21.25	21.25	100
3/8/2016	3:25 PM	21.24	21.24	21.24	21.24	200
3/8/2016	3:26 PM	21.24	21.24	21.24	21.24	9800
3/8/2016	3:27 PM	21.24	21.24	21.24	21.24	7800
3/8/2016	3:30 PM	21.265	21.265	21.265	21.265	100
3/8/2016	3:32 PM	21.26	21.26	21.26	21.26	5515
3/8/2016	3:33 PM	21.262	21.265	21.262	21.265	3600
3/8/2016	3:35 PM	21.26	21.26	21.26	21.26	300
3/8/2016	3:37 PM	21.26	21.26	21.26	21.26	1333
3/8/2016	3:38 PM	21.26	21.26	21.26	21.26	400
3/8/2016	3:40 PM	21.27	21.27	21.27	21.27	1400
3/8/2016	3:41 PM	21.27	21.275	21.27	21.275	900
3/8/2016	3:42 PM	21.27	21.27	21.27	21.27	1200
3/8/2016	3:43 PM	21.27	21.27	21.27	21.27	200
3/8/2016	3:44 PM	21.26	21.265	21.26	21.265	8300
3/8/2016	3:45 PM	21.26	21.265	21.26	21.26	2133
3/8/2016	3:46 PM	21.26	21.26	21.26	21.26	1000
3/8/2016	3:47 PM	21.25	21.25	21.25	21.25	1900
3/8/2016	3:49 PM	21.25	21.255	21.25	21.255	500
3/8/2016	3:50 PM	21.26	21.26	21.26	21.26	1300
3/8/2016	3:51 PM	21.27	21.27	21.26	21.26	16700
3/8/2016	3:52 PM	21.26	21.27	21.26	21.27	5200
3/8/2016	3:53 PM	21.27	21.27	21.27	21.27	5500
3/8/2016	3:54 PM	21.27	21.27	21.27	21.27	2300
3/8/2016	3:55 PM	21.29	21.29	21.28	21.28	25844
3/8/2016	3:56 PM	21.29	21.29	21.29	21.29	1400
3/8/2016	3:57 PM	21.3	21.3	21.3	21.3	19771
3/8/2016	3:58 PM	21.28	21.29	21.28	21.29	5493
3/8/2016	3:59 PM	21.29	21.29	21.28	21.28	11500
3/8/2016	4:00 PM	21.3	21.3	21.27	21.285	121724
3/9/2016	9:31 AM	21.18	21.181	21.18	21.181	1100
3/9/2016	9:32 AM	21.19	21.19	21.18	21.18	2800
3/9/2016	9:33 AM	21.18	21.19	21.18	21.19	3600
3/9/2016	9:34 AM	21.18	21.18	21.18	21.18	3960
3/9/2016	9:36 AM	21.21	21.21	21.2	21.2	10505
3/9/2016	9:37 AM	21.22	21.22	21.22	21.22	3075
3/9/2016	9:38 AM	21.22	21.22	21.22	21.22	13300
3/9/2016	9:40 AM	21.21	21.21	21.21	21.21	900
3/9/2016	9:41 AM	21.2	21.2	21.2	21.2	1400
3/9/2016	9:43 AM	21.19	21.19	21.19	21.19	100
3/9/2016	9:44 AM	21.21	21.21	21.2	21.2	15900
3/9/2016	9:45 AM	21.2	21.21	21.2	21.21	6200
3/9/2016	9:46 AM	21.21	21.21	21.2	21.2	500
3/9/2016	9:48 AM	21.22	21.22	21.22	21.22	7000
3/9/2016	9:49 AM	21.22	21.22	21.22	21.22	800
3/9/2016	9:50 AM	21.22	21.22	21.22	21.22	12600
3/9/2016	9:51 AM	21.23	21.23	21.22	21.22	21800
3/9/2016	9:52 AM	21.23	21.23	21.23	21.23	9700
3/9/2016	9:53 AM	21.23	21.23	21.23	21.23	5696
3/9/2016	9:54 AM	21.23	21.23	21.23	21.23	100
3/9/2016	9:55 AM	21.22	21.22	21.22	21.22	6600
3/9/2016	9:57 AM	21.21	21.21	21.21	21.21	13300
3/9/2016	9:58 AM	21.21	21.21	21.21	21.21	100
3/9/2016	9:59 AM	21.21	21.21	21.21	21.21	10000
3/9/2016	10:00 AM	21.21	21.21	21.21	21.21	19700
3/9/2016	10:01 AM	21.2	21.2	21.2	21.2	1800
3/9/2016	10:02 AM	21.21	21.21	21.2	21.2	8200
3/9/2016	10:03 AM	21.22	21.22	21.21	21.21	2500
3/9/2016	10:04 AM	21.21	21.21	21.21	21.21	900
3/9/2016	10:05 AM	21.21	21.21	21.2	21.2	432
3/9/2016	10:06 AM	21.21	21.21	21.2	21.2	9900
3/9/2016	10:08 AM	21.22	21.22	21.21	21.21	4800
3/9/2016	10:09 AM	21.23	21.23	21.23	21.23	100
3/9/2016	10:10 AM	21.23	21.23	21.23	21.23	14400
3/9/2016	10:11 AM	21.23	21.24	21.23	21.24	8200
3/9/2016	10:12 AM	21.23	21.23	21.23	21.23	7300
3/9/2016	10:13 AM	21.23	21.23	21.23	21.23	1500
3/9/2016	10:14 AM	21.24	21.24	21.23	21.23	10600
3/9/2016	10:15 AM	21.24	21.24	21.24	21.24	200
3/9/2016	10:16 AM	21.21	21.23	21.21	21.23	13500
3/9/2016	10:17 AM	21.22	21.22	21.21	21.21	1900
3/9/2016	10:18 AM	21.23	21.23	21.22	21.22	900
3/9/2016	10:19 AM	21.23	21.23	21.23	21.23	12820
3/9/2016	10:20 AM	21.24	21.24	21.24	21.24	900
3/9/2016	10:21 AM	21.23	21.23	21.23	21.23	500
3/9/2016	10:24 AM	21.22	21.23	21.22	21.23	6600
3/9/2016	10:25 AM	21.23	21.23	21.23	21.23	100
3/9/2016	10:26 AM	21.23	21.23	21.23	21.23	900
3/9/2016	10:27 AM	21.22	21.22	21.22	21.22	3900
3/9/2016	10:28 AM	21.22	21.22	21.22	21.22	900
3/9/2016	10:30 AM	21.21	21.22	21.21	21.22	1600
3/9/2016	10:31 AM	21.2	21.21	21.2	21.21	700
3/9/2016	10:32 AM	21.18	21.19	21.175	21.19	15200
3/9/2016	10:33 AM	21.19	21.19	21.19	21.19	100
3/9/2016	10:34 AM	21.2	21.2	21.2	21.2	568
3/9/2016	10:35 AM	21.19	21.2	21.19	21.2	5500
3/9/2016	10:36 AM	21.17	21.19	21.17	21.19	700
3/9/2016	10:37 AM	21.17	21.17	21.17	21.17	100
3/9/2016	10:38 AM	21.17	21.17	21.17	21.17	200
3/9/2016	10:39 AM	21.16	21.16	21.16	21.16	21008
3/9/2016	10:40 AM	21.17	21.17	21.17	21.17	1200
3/9/2016	10:41 AM	21.16	21.16	21.16	21.16	500
3/9/2016	10:42 AM	21.16	21.16	21.16	21.16	100
3/9/2016	10:43 AM	21.16	21.16	21.16	21.16	7157
3/9/2016	10:45 AM	21.17	21.17	21.17	21.17	100
3/9/2016	10:46 AM	21.17	21.17	21.17	21.17	300
3/9/2016	10:47 AM	21.17	21.17	21.17	21.17	4000
3/9/2016	10:50 AM	21.18	21.18	21.18	21.18	400
3/9/2016	10:51 AM	21.22	21.22	21.19	21.19	34700
3/9/2016	10:52 AM	21.24	21.24	21.23	21.23	83800
3/9/2016	10:53 AM	21.27	21.27	21.25	21.25	4700
3/9/2016	10:54 AM	21.26	21.26	21.255	21.26	20400
3/9/2016	10:55 AM	21.27	21.27	21.27	21.27	8000
3/9/2016	10:56 AM	21.27	21.28	21.27	21.28	11900
3/9/2016	10:57 AM	21.26	21.26	21.26	21.26	3100
3/9/2016	10:58 AM	21.27	21.275	21.27	21.27	11300
3/9/2016	10:59 AM	21.25	21.26	21.25	21.26	15200
3/9/2016	11:00 AM	21.25	21.25	21.25	21.25	21000
3/9/2016	11:01 AM	21.24	21.25	21.24	21.25	16400
3/9/2016	11:03 AM	21.23	21.23	21.23	21.23	900
3/9/2016	11:06 AM	21.23	21.23	21.23	21.23	2400
3/9/2016	11:07 AM	21.24	21.24	21.24	21.24	600
3/9/2016	11:08 AM	21.24	21.24	21.24	21.24	500
3/9/2016	11:09 AM	21.24	21.24	21.24	21.24	500
3/9/2016	11:10 AM	21.24	21.24	21.235	21.24	8400
3/9/2016	11:11 AM	21.22	21.23	21.22	21.23	12800
3/9/2016	11:12 AM	21.22	21.22	21.22	21.22	300
3/9/2016	11:13 AM	21.22	21.22	21.22	21.22	400
3/9/2016	11:15 AM	21.22	21.22	21.22	21.22	32367
3/9/2016	11:16 AM	21.22	21.22	21.22	21.22	12500
3/9/2016	11:17 AM	21.22	21.22	21.22	21.22	500
3/9/2016	11:19 AM	21.21	21.21	21.21	21.21	800
3/9/2016	11:20 AM	21.2	21.2	21.2	21.2	100
3/9/2016	11:21 AM	21.2	21.2	21.2	21.2	8700
3/9/2016	11:22 AM	21.2	21.2	21.2	21.2	2776
3/9/2016	11:24 AM	21.2	21.2	21.2	21.2	46841
3/9/2016	11:25 AM	21.19	21.19	21.19	21.19	390
3/9/2016	11:26 AM	21.18	21.18	21.18	21.18	900
3/9/2016	11:27 AM	21.17	21.17	21.17	21.17	1577
3/9/2016	11:29 AM	21.165	21.17	21.165	21.17	1000
3/9/2016	11:30 AM	21.17	21.17	21.165	21.165	4500
3/9/2016	11:31 AM	21.155	21.155	21.155	21.155	4000
3/9/2016	11:32 AM	21.16	21.16	21.155	21.155	9600
3/9/2016	11:33 AM	21.16	21.16	21.155	21.155	3500
3/9/2016	11:35 AM	21.17	21.17	21.165	21.165	4300
3/9/2016	11:37 AM	21.17	21.17	21.17	21.17	41041
3/9/2016	11:39 AM	21.17	21.17	21.165	21.165	1600
3/9/2016	11:40 AM	21.17	21.17	21.17	21.17	800
3/9/2016	11:41 AM	21.165	21.165	21.165	21.165	400
3/9/2016	11:42 AM	21.17	21.17	21.165	21.165	4800
3/9/2016	11:43 AM	21.175	21.175	21.175	21.175	1000
3/9/2016	11:45 AM	21.17	21.175	21.17	21.175	400
3/9/2016	11:47 AM	21.17	21.17	21.17	21.17	500
3/9/2016	11:48 AM	21.18	21.18	21.175	21.175	1200
3/9/2016	11:49 AM	21.18	21.18	21.18	21.18	600
3/9/2016	11:51 AM	21.17	21.17	21.17	21.17	200
3/9/2016	11:55 AM	21.16	21.16	21.16	21.16	900
3/9/2016	11:56 AM	21.16	21.16	21.155	21.155	4700
3/9/2016	11:57 AM	21.16	21.16	21.16	21.16	1100
3/9/2016	11:58 AM	21.15	21.15	21.15	21.15	500
3/9/2016	12:00 PM	21.14	21.14	21.135	21.14	32369
3/9/2016	12:01 PM	21.15	21.15	21.15	21.15	300
3/9/2016	12:04 PM	21.16	21.16	21.16	21.16	1200
3/9/2016	12:06 PM	21.16	21.16	21.16	21.16	1200
3/9/2016	12:07 PM	21.16	21.16	21.16	21.16	600
3/9/2016	12:08 PM	21.16	21.16	21.16	21.16	28700
3/9/2016	12:09 PM	21.17	21.17	21.17	21.17	100
3/9/2016	12:10 PM	21.17	21.17	21.17	21.17	400
3/9/2016	12:16 PM	21.16	21.16	21.16	21.16	700
3/9/2016	12:17 PM	21.17	21.17	21.16	21.16	200
3/9/2016	12:18 PM	21.17	21.17	21.17	21.17	900
3/9/2016	12:20 PM	21.17	21.17	21.17	21.17	800
3/9/2016	12:25 PM	21.16	21.16	21.16	21.16	1000
3/9/2016	12:29 PM	21.16	21.16	21.16	21.16	500
3/9/2016	12:31 PM	21.16	21.16	21.16	21.16	200
3/9/2016	12:32 PM	21.16	21.16	21.16	21.16	900
3/9/2016	12:33 PM	21.17	21.17	21.17	21.17	100
3/9/2016	12:36 PM	21.17	21.17	21.17	21.17	100
3/9/2016	12:37 PM	21.18	21.18	21.18	21.18	600
3/9/2016	12:40 PM	21.18	21.18	21.18	21.18	8800
3/9/2016	12:43 PM	21.18	21.18	21.18	21.18	500
3/9/2016	12:44 PM	21.18	21.18	21.18	21.18	25186
3/9/2016	12:45 PM	21.19	21.19	21.19	21.19	500
3/9/2016	12:46 PM	21.2	21.2	21.2	21.2	100
3/9/2016	12:48 PM	21.2	21.2	21.2	21.2	400
3/9/2016	12:49 PM	21.21	21.21	21.21	21.21	7100
3/9/2016	12:50 PM	21.22	21.22	21.22	21.22	11500
3/9/2016	12:51 PM	21.22	21.22	21.22	21.22	300
3/9/2016	12:53 PM	21.21	21.21	21.21	21.21	4700
3/9/2016	12:54 PM	21.21	21.21	21.21	21.21	100
3/9/2016	12:55 PM	21.21	21.21	21.21	21.21	500
3/9/2016	1:00 PM	21.22	21.22	21.22	21.22	500
3/9/2016	1:02 PM	21.22	21.22	21.22	21.22	19100
3/9/2016	1:04 PM	21.22	21.22	21.22	21.22	700
3/9/2016	1:06 PM	21.22	21.22	21.22	21.22	200
3/9/2016	1:08 PM	21.23	21.23	21.23	21.23	200
3/9/2016	1:10 PM	21.23	21.23	21.23	21.23	100
3/9/2016	1:11 PM	21.23	21.23	21.23	21.23	200
3/9/2016	1:12 PM	21.22	21.22	21.22	21.22	1800
3/9/2016	1:14 PM	21.215	21.215	21.215	21.215	100
3/9/2016	1:16 PM	21.22	21.22	21.22	21.22	100
3/9/2016	1:17 PM	21.22	21.22	21.22	21.22	1100
3/9/2016	1:18 PM	21.22	21.22	21.22	21.22	100
3/9/2016	1:19 PM	21.23	21.23	21.22	21.22	1400
3/9/2016	1:20 PM	21.23	21.23	21.23	21.23	1000
3/9/2016	1:22 PM	21.23	21.23	21.23	21.23	500
3/9/2016	1:26 PM	21.23	21.23	21.23	21.23	1300
3/9/2016	1:27 PM	21.23	21.23	21.23	21.23	300
3/9/2016	1:29 PM	21.23	21.23	21.23	21.23	36800
3/9/2016	1:31 PM	21.22	21.23	21.22	21.23	3320
3/9/2016	1:36 PM	21.21	21.21	21.21	21.21	900
3/9/2016	1:41 PM	21.22	21.22	21.21	21.21	5400
3/9/2016	1:44 PM	21.22	21.22	21.22	21.22	1000
3/9/2016	1:46 PM	21.22	21.22	21.22	21.22	400
3/9/2016	1:48 PM	21.21	21.21	21.21	21.21	200
3/9/2016	1:50 PM	21.19	21.2	21.19	21.2	3600
3/9/2016	1:51 PM	21.19	21.19	21.19	21.19	14100
3/9/2016	1:53 PM	21.19	21.19	21.19	21.19	1700
3/9/2016	1:56 PM	21.19	21.19	21.19	21.19	300
3/9/2016	1:58 PM	21.19	21.19	21.19	21.19	1100
3/9/2016	1:59 PM	21.18	21.18	21.18	21.18	600
3/9/2016	2:00 PM	21.18	21.18	21.18	21.18	100
3/9/2016	2:02 PM	21.18	21.18	21.18	21.18	600
3/9/2016	2:03 PM	21.18	21.18	21.18	21.18	4000
3/9/2016	2:06 PM	21.18	21.18	21.18	21.18	600
3/9/2016	2:08 PM	21.18	21.18	21.18	21.18	11912
3/9/2016	2:09 PM	21.18	21.18	21.18	21.18	1100
3/9/2016	2:10 PM	21.17	21.17	21.17	21.17	10200
3/9/2016	2:11 PM	21.17	21.17	21.17	21.17	20800
3/9/2016	2:12 PM	21.17	21.17	21.17	21.17	1900
3/9/2016	2:14 PM	21.18	21.18	21.18	21.18	500
3/9/2016	2:18 PM	21.18	21.185	21.18	21.185	700
3/9/2016	2:19 PM	21.18	21.18	21.18	21.18	36822
3/9/2016	2:20 PM	21.18	21.18	21.18	21.18	500
3/9/2016	2:21 PM	21.19	21.19	21.19	21.19	100
3/9/2016	2:28 PM	21.19	21.19	21.19	21.19	600
3/9/2016	2:29 PM	21.18	21.18	21.18	21.18	5070
3/9/2016	2:30 PM	21.18	21.18	21.18	21.18	12400
3/9/2016	2:32 PM	21.18	21.18	21.18	21.18	900
3/9/2016	2:34 PM	21.2	21.2	21.19	21.19	1400
3/9/2016	2:38 PM	21.21	21.21	21.21	21.21	100
3/9/2016	2:39 PM	21.21	21.21	21.21	21.21	100
3/9/2016	2:40 PM	21.2	21.2	21.2	21.2	200
3/9/2016	2:44 PM	21.2	21.2	21.2	21.2	30026
3/9/2016	2:45 PM	21.2	21.2	21.2	21.2	600
3/9/2016	2:47 PM	21.19	21.19	21.19	21.19	1100
3/9/2016	2:49 PM	21.19	21.19	21.19	21.19	200
3/9/2016	2:53 PM	21.19	21.19	21.19	21.19	100
3/9/2016	3:06 PM	21.19	21.19	21.19	21.19	1400
3/9/2016	3:07 PM	21.19	21.19	21.19	21.19	1300
3/9/2016	3:08 PM	21.2	21.2	21.2	21.2	100
3/9/2016	3:09 PM	21.21	21.21	21.21	21.21	100
3/9/2016	3:10 PM	21.22	21.22	21.22	21.22	5100
3/9/2016	3:12 PM	21.23	21.23	21.23	21.23	1414
3/9/2016	3:16 PM	21.23	21.23	21.23	21.23	1400
3/9/2016	3:23 PM	21.23	21.23	21.23	21.23	600
3/9/2016	3:25 PM	21.23	21.23	21.23	21.23	11700
3/9/2016	3:27 PM	21.22	21.22	21.22	21.22	3200
3/9/2016	3:29 PM	21.21	21.21	21.21	21.21	400
3/9/2016	3:30 PM	21.21	21.21	21.21	21.21	4800
3/9/2016	3:33 PM	21.22	21.22	21.22	21.22	9500
3/9/2016	3:34 PM	21.2	21.21	21.2	21.21	600
3/9/2016	3:35 PM	21.2	21.2	21.2	21.2	100
3/9/2016	3:37 PM	21.2	21.2	21.2	21.2	900
3/9/2016	3:41 PM	21.21	21.21	21.21	21.21	11100
3/9/2016	3:42 PM	21.21	21.21	21.21	21.21	10000
3/9/2016	3:43 PM	21.21	21.21	21.205	21.205	10916
3/9/2016	3:44 PM	21.19	21.2	21.19	21.2	9800
3/9/2016	3:47 PM	21.2	21.2	21.2	21.2	500
3/9/2016	3:51 PM	21.21	21.215	21.21	21.21	3100
3/9/2016	3:54 PM	21.21	21.21	21.21	21.21	1600
3/9/2016	3:55 PM	21.21	21.21	21.21	21.21	1900
3/9/2016	3:56 PM	21.21	21.21	21.21	21.21	6830
3/9/2016	3:57 PM	21.21	21.22	21.21	21.22	4371
3/9/2016	3:58 PM	21.21	21.21	21.21	21.21	14671
3/9/2016	3:59 PM	21.2	21.21	21.2	21.21	14300
3/9/2016	4:00 PM	21.18	21.2	21.18	21.2	19470
3/10/2016	9:31 AM	21.15	21.16	21.13	21.13	21700
3/10/2016	9:32 AM	21.12	21.12	21.12	21.12	500
3/10/2016	9:33 AM	21.12	21.12	21.12	21.12	200
3/10/2016	9:34 AM	21.09	21.1	21.09	21.1	760
3/10/2016	9:35 AM	21.1	21.11	21.1	21.11	8400
3/10/2016	9:36 AM	21.1	21.1	21.1	21.1	2000
3/10/2016	9:37 AM	21.14	21.14	21.13	21.13	29500
3/10/2016	9:38 AM	21.13	21.13	21.13	21.13	400
3/10/2016	9:39 AM	21.13	21.13	21.13	21.13	400
3/10/2016	9:40 AM	21.1	21.11	21.09	21.11	4101
3/10/2016	9:42 AM	21.1	21.12	21.1	21.12	4600
3/10/2016	9:43 AM	21.11	21.11	21.1	21.1	7900
3/10/2016	9:44 AM	21.11	21.12	21.11	21.12	25344
3/10/2016	9:45 AM	21.1	21.11	21.1	21.11	5900
3/10/2016	9:46 AM	21.09	21.11	21.09	21.11	1600
3/10/2016	9:47 AM	21.1	21.1	21.1	21.1	600
3/10/2016	9:48 AM	21.12	21.12	21.12	21.12	2733
3/10/2016	9:49 AM	21.09	21.11	21.09	21.11	13200
3/10/2016	9:50 AM	21.08	21.09	21.08	21.09	19900
3/10/2016	9:51 AM	21.08	21.08	21.08	21.08	200
3/10/2016	9:53 AM	21.07	21.07	21.07	21.07	1000
3/10/2016	9:54 AM	21.07	21.08	21.07	21.08	7014
3/10/2016	9:55 AM	21.055	21.06	21.055	21.06	200
3/10/2016	9:56 AM	21.05	21.06	21.05	21.06	600
3/10/2016	9:57 AM	21.03	21.045	21.03	21.045	43300
3/10/2016	9:58 AM	21.03	21.03	21.03	21.03	20000
3/10/2016	10:00 AM	21.03	21.03	21.029	21.03	8630
3/10/2016	10:01 AM	21.03	21.03	21.025	21.03	19300
3/10/2016	10:02 AM	21.03	21.03	21.03	21.03	800
3/10/2016	10:03 AM	21.005	21.02	21.005	21.02	83600
3/10/2016	10:04 AM	21.02	21.02	21.01	21.01	29800
3/10/2016	10:05 AM	21.025	21.025	21.025	21.025	400
3/10/2016	10:06 AM	21.05	21.05	21.03	21.03	23294
3/10/2016	10:07 AM	21.04	21.04	21.04	21.04	109600
3/10/2016	10:08 AM	21.04	21.04	21.04	21.04	200
3/10/2016	10:09 AM	21.04	21.04	21.04	21.04	11400
3/10/2016	10:10 AM	21.05	21.05	21.05	21.05	100
3/10/2016	10:11 AM	21.06	21.06	21.06	21.06	7500
3/10/2016	10:12 AM	21.08	21.08	21.07	21.07	21100
3/10/2016	10:13 AM	21.08	21.08	21.08	21.08	8800
3/10/2016	10:14 AM	21.06	21.07	21.06	21.07	10600
3/10/2016	10:15 AM	21.07	21.07	21.07	21.07	200
3/10/2016	10:16 AM	21.05	21.065	21.05	21.065	1975
3/10/2016	10:17 AM	21.05	21.05	21.045	21.045	300
3/10/2016	10:18 AM	21.05	21.05	21.05	21.05	27500
3/10/2016	10:19 AM	21.05	21.05	21.05	21.05	7000
3/10/2016	10:20 AM	21.07	21.07	21.055	21.06	13300
3/10/2016	10:24 AM	21.05	21.07	21.05	21.07	5400
3/10/2016	10:25 AM	21.07	21.07	21.05	21.05	600
3/10/2016	10:26 AM	21.08	21.08	21.08	21.08	1300
3/10/2016	10:27 AM	21.07	21.08	21.07	21.08	10359
3/10/2016	10:28 AM	21.09	21.09	21.07	21.07	1200
3/10/2016	10:29 AM	21.08	21.08	21.08	21.08	400
3/10/2016	10:30 AM	21.095	21.095	21.09	21.09	8500
3/10/2016	10:31 AM	21.11	21.11	21.1	21.1	1300
3/10/2016	10:32 AM	21.115	21.115	21.115	21.115	200
3/10/2016	10:33 AM	21.13	21.13	21.12	21.12	1800
3/10/2016	10:34 AM	21.14	21.14	21.13	21.13	20700
3/10/2016	10:35 AM	21.16	21.165	21.145	21.145	37300
3/10/2016	10:36 AM	21.16	21.16	21.16	21.16	7500
3/10/2016	10:37 AM	21.175	21.175	21.16	21.16	4100
3/10/2016	10:38 AM	21.19	21.205	21.18	21.18	1500
3/10/2016	10:39 AM	21.18	21.18	21.18	21.18	800
3/10/2016	10:40 AM	21.18	21.18	21.18	21.18	600
3/10/2016	10:41 AM	21.19	21.19	21.18	21.18	900
3/10/2016	10:42 AM	21.16	21.18	21.16	21.18	8600
3/10/2016	10:43 AM	21.155	21.155	21.155	21.155	400
3/10/2016	10:44 AM	21.16	21.16	21.16	21.16	59244
3/10/2016	10:45 AM	21.14	21.15	21.14	21.15	1400
3/10/2016	10:46 AM	21.14	21.14	21.14	21.14	1600
3/10/2016	10:47 AM	21.14	21.14	21.14	21.14	42700
3/10/2016	10:48 AM	21.14	21.14	21.13	21.13	600
3/10/2016	10:49 AM	21.14	21.14	21.14	21.14	1200
3/10/2016	10:50 AM	21.15	21.15	21.15	21.15	100
3/10/2016	10:51 AM	21.16	21.16	21.16	21.16	600
3/10/2016	10:52 AM	21.15	21.16	21.15	21.16	15500
3/10/2016	10:53 AM	21.16	21.16	21.16	21.16	100
3/10/2016	10:54 AM	21.14	21.16	21.14	21.16	16000
3/10/2016	10:55 AM	21.14	21.14	21.14	21.14	700
3/10/2016	10:56 AM	21.155	21.16	21.15	21.15	2900
3/10/2016	10:57 AM	21.18	21.18	21.16	21.16	37847
3/10/2016	10:58 AM	21.18	21.18	21.17	21.17	5100
3/10/2016	10:59 AM	21.19	21.19	21.19	21.19	6439
3/10/2016	11:00 AM	21.215	21.215	21.21	21.21	5900
3/10/2016	11:01 AM	21.215	21.215	21.205	21.21	28500
3/10/2016	11:02 AM	21.23	21.23	21.215	21.22	1157
3/10/2016	11:03 AM	21.24	21.24	21.225	21.23	3100
3/10/2016	11:04 AM	21.25	21.25	21.235	21.235	10100
3/10/2016	11:05 AM	21.25	21.26	21.25	21.26	5650
3/10/2016	11:06 AM	21.22	21.24	21.22	21.24	34214
3/10/2016	11:07 AM	21.23	21.23	21.22	21.22	1000
3/10/2016	11:08 AM	21.23	21.23	21.23	21.23	500
3/10/2016	11:09 AM	21.21	21.22	21.21	21.22	39400
3/10/2016	11:10 AM	21.2	21.2	21.2	21.2	31700
3/10/2016	11:11 AM	21.2	21.2	21.2	21.2	9300
3/10/2016	11:12 AM	21.22	21.22	21.21	21.21	3700
3/10/2016	11:13 AM	21.2	21.21	21.2	21.21	4000
3/10/2016	11:14 AM	21.21	21.21	21.21	21.21	19229
3/10/2016	11:15 AM	21.22	21.22	21.21	21.21	5200
3/10/2016	11:16 AM	21.22	21.22	21.21	21.21	500
3/10/2016	11:17 AM	21.22	21.22	21.22	21.22	200
3/10/2016	11:18 AM	21.22	21.22	21.22	21.22	5400
3/10/2016	11:20 AM	21.24	21.24	21.23	21.23	4000
3/10/2016	11:21 AM	21.275	21.275	21.25	21.25	7100
3/10/2016	11:22 AM	21.26	21.27	21.26	21.27	48958
3/10/2016	11:23 AM	21.28	21.29	21.27	21.27	26900
3/10/2016	11:24 AM	21.28	21.28	21.28	21.28	100
3/10/2016	11:25 AM	21.29	21.29	21.28	21.28	13793
3/10/2016	11:26 AM	21.3	21.3	21.295	21.3	69412
3/10/2016	11:27 AM	21.31	21.315	21.3	21.3	9700
3/10/2016	11:29 AM	21.29	21.3	21.29	21.3	33500
3/10/2016	11:30 AM	21.28	21.29	21.28	21.29	1100
3/10/2016	11:31 AM	21.28	21.28	21.28	21.28	8000
3/10/2016	11:32 AM	21.3	21.3	21.29	21.29	4800
3/10/2016	11:33 AM	21.3	21.3	21.3	21.3	20100
3/10/2016	11:34 AM	21.315	21.315	21.3	21.3	38200
3/10/2016	11:35 AM	21.31	21.325	21.31	21.32	6200
3/10/2016	11:36 AM	21.31	21.31	21.31	21.31	900
3/10/2016	11:37 AM	21.31	21.31	21.31	21.31	6500
3/10/2016	11:38 AM	21.29	21.3	21.29	21.3	53900
3/10/2016	11:39 AM	21.27	21.28	21.27	21.28	8400
3/10/2016	11:40 AM	21.28	21.28	21.27	21.27	1400
3/10/2016	11:41 AM	21.27	21.275	21.27	21.275	400
3/10/2016	11:42 AM	21.26	21.26	21.26	21.26	8300
3/10/2016	11:44 AM	21.26	21.26	21.26	21.26	300
3/10/2016	11:45 AM	21.27	21.27	21.27	21.27	4000
3/10/2016	11:46 AM	21.28	21.28	21.28	21.28	14800
3/10/2016	11:47 AM	21.27	21.27	21.27	21.27	200
3/10/2016	11:48 AM	21.26	21.265	21.26	21.265	10300
3/10/2016	11:49 AM	21.259	21.26	21.255	21.26	50600
3/10/2016	11:51 AM	21.25	21.25	21.25	21.25	4502
3/10/2016	11:52 AM	21.26	21.26	21.26	21.26	3200
3/10/2016	11:53 AM	21.26	21.26	21.26	21.26	8639
3/10/2016	11:54 AM	21.27	21.27	21.26	21.26	300
3/10/2016	11:55 AM	21.27	21.27	21.27	21.27	800
3/10/2016	11:56 AM	21.27	21.27	21.27	21.27	300
3/10/2016	11:57 AM	21.26	21.26	21.26	21.26	1000
3/10/2016	11:58 AM	21.25	21.25	21.25	21.25	460
3/10/2016	11:59 AM	21.25	21.25	21.25	21.25	9088
3/10/2016	12:00 PM	21.26	21.26	21.25	21.25	17800
3/10/2016	12:01 PM	21.26	21.26	21.26	21.26	4195
3/10/2016	12:02 PM	21.24	21.25	21.24	21.25	11100
3/10/2016	12:06 PM	21.24	21.24	21.24	21.24	600
3/10/2016	12:07 PM	21.25	21.25	21.25	21.25	1000
3/10/2016	12:09 PM	21.25	21.25	21.25	21.25	5869
3/10/2016	12:11 PM	21.26	21.26	21.26	21.26	100
3/10/2016	12:12 PM	21.26	21.26	21.259	21.26	2600
3/10/2016	12:13 PM	21.26	21.26	21.26	21.26	10900
3/10/2016	12:14 PM	21.255	21.255	21.25	21.25	5596
3/10/2016	12:15 PM	21.255	21.255	21.255	21.255	300
3/10/2016	12:16 PM	21.26	21.26	21.26	21.26	500
3/10/2016	12:17 PM	21.27	21.27	21.27	21.27	906
3/10/2016	12:18 PM	21.27	21.27	21.27	21.27	200
3/10/2016	12:19 PM	21.28	21.28	21.28	21.28	2700
3/10/2016	12:20 PM	21.28	21.28	21.28	21.28	600
3/10/2016	12:21 PM	21.28	21.28	21.28	21.28	100
3/10/2016	12:23 PM	21.3	21.3	21.3	21.3	500
3/10/2016	12:24 PM	21.305	21.305	21.3	21.3	400
3/10/2016	12:25 PM	21.31	21.31	21.31	21.31	8100
3/10/2016	12:26 PM	21.3	21.31	21.3	21.31	500
3/10/2016	12:27 PM	21.3	21.3	21.3	21.3	200
3/10/2016	12:29 PM	21.29	21.29	21.29	21.29	200
3/10/2016	12:30 PM	21.29	21.29	21.29	21.29	4600
3/10/2016	12:31 PM	21.29	21.29	21.29	21.29	1100
3/10/2016	12:32 PM	21.29	21.29	21.29	21.29	400
3/10/2016	12:33 PM	21.31	21.31	21.31	21.31	22500
3/10/2016	12:34 PM	21.31	21.31	21.31	21.31	220
3/10/2016	12:35 PM	21.3	21.3	21.3	21.3	400
3/10/2016	12:36 PM	21.33	21.33	21.31	21.31	1900
3/10/2016	12:37 PM	21.34	21.34	21.33	21.33	14000
3/10/2016	12:38 PM	21.35	21.355	21.35	21.35	1600
3/10/2016	12:40 PM	21.35	21.35	21.35	21.35	700
3/10/2016	12:41 PM	21.35	21.35	21.35	21.35	800
3/10/2016	12:42 PM	21.359	21.359	21.359	21.359	200
3/10/2016	12:43 PM	21.36	21.365	21.36	21.36	27400
3/10/2016	12:44 PM	21.36	21.36	21.36	21.36	5300
3/10/2016	12:45 PM	21.38	21.38	21.369	21.369	530
3/10/2016	12:46 PM	21.38	21.38	21.375	21.38	3400
3/10/2016	12:47 PM	21.375	21.385	21.375	21.385	400
3/10/2016	12:48 PM	21.35	21.37	21.35	21.37	3800
3/10/2016	12:49 PM	21.36	21.36	21.36	21.36	22100
3/10/2016	12:50 PM	21.36	21.36	21.36	21.36	15500
3/10/2016	12:52 PM	21.345	21.36	21.34	21.36	32300
3/10/2016	12:53 PM	21.35	21.35	21.35	21.35	8300
3/10/2016	12:54 PM	21.355	21.355	21.35	21.35	700
3/10/2016	12:55 PM	21.36	21.36	21.35	21.35	700
3/10/2016	12:56 PM	21.35	21.36	21.35	21.36	800
3/10/2016	12:57 PM	21.35	21.36	21.35	21.36	4100
3/10/2016	12:58 PM	21.34	21.34	21.34	21.34	800
3/10/2016	1:00 PM	21.34	21.34	21.34	21.34	100
3/10/2016	1:01 PM	21.34	21.34	21.34	21.34	1833
3/10/2016	1:03 PM	21.34	21.34	21.34	21.34	5100
3/10/2016	1:04 PM	21.34	21.34	21.34	21.34	700
3/10/2016	1:05 PM	21.35	21.35	21.34	21.34	5900
3/10/2016	1:06 PM	21.35	21.35	21.35	21.35	7500
3/10/2016	1:08 PM	21.36	21.36	21.35	21.35	900
3/10/2016	1:12 PM	21.37	21.37	21.37	21.37	3700
3/10/2016	1:13 PM	21.37	21.37	21.37	21.37	400
3/10/2016	1:14 PM	21.39	21.39	21.37	21.37	3700
3/10/2016	1:15 PM	21.38	21.39	21.38	21.39	400
3/10/2016	1:16 PM	21.37	21.37	21.37	21.37	100
3/10/2016	1:17 PM	21.345	21.35	21.345	21.35	7600
3/10/2016	1:19 PM	21.35	21.35	21.35	21.35	4400
3/10/2016	1:20 PM	21.34	21.34	21.34	21.34	100
3/10/2016	1:22 PM	21.34	21.34	21.34	21.34	100
3/10/2016	1:24 PM	21.34	21.34	21.34	21.34	4400
3/10/2016	1:27 PM	21.32	21.33	21.32	21.33	200
3/10/2016	1:28 PM	21.32	21.32	21.32	21.32	900
3/10/2016	1:29 PM	21.31	21.31	21.31	21.31	2126
3/10/2016	1:30 PM	21.3	21.3	21.295	21.3	3100
3/10/2016	1:32 PM	21.305	21.305	21.305	21.305	500
3/10/2016	1:33 PM	21.3	21.3	21.3	21.3	4900
3/10/2016	1:36 PM	21.3	21.3	21.3	21.3	100
3/10/2016	1:38 PM	21.31	21.31	21.3	21.3	4450
3/10/2016	1:39 PM	21.3	21.3	21.3	21.3	100
3/10/2016	1:41 PM	21.3	21.3	21.3	21.3	400
3/10/2016	1:42 PM	21.31	21.31	21.31	21.31	600
3/10/2016	1:43 PM	21.31	21.31	21.31	21.31	1000
3/10/2016	1:44 PM	21.31	21.31	21.31	21.31	800
3/10/2016	1:48 PM	21.32	21.32	21.32	21.32	1700
3/10/2016	1:49 PM	21.32	21.32	21.32	21.32	100
3/10/2016	1:52 PM	21.31	21.31	21.31	21.31	1070
3/10/2016	1:53 PM	21.31	21.31	21.31	21.31	31957
3/10/2016	1:54 PM	21.3	21.3	21.3	21.3	3700
3/10/2016	1:56 PM	21.29	21.29	21.29	21.29	29600
3/10/2016	1:58 PM	21.3	21.3	21.3	21.3	16139
3/10/2016	1:59 PM	21.325	21.325	21.3	21.3	2349
3/10/2016	2:00 PM	21.325	21.325	21.32	21.32	1800
3/10/2016	2:01 PM	21.32	21.325	21.32	21.325	1500
3/10/2016	2:02 PM	21.31	21.32	21.31	21.315	2100
3/10/2016	2:03 PM	21.31	21.31	21.31	21.31	100
3/10/2016	2:05 PM	21.31	21.31	21.31	21.31	400
3/10/2016	2:06 PM	21.31	21.31	21.31	21.31	7400
3/10/2016	2:09 PM	21.34	21.34	21.34	21.34	3600
3/10/2016	2:10 PM	21.34	21.34	21.34	21.34	400
3/10/2016	2:11 PM	21.35	21.35	21.35	21.35	400
3/10/2016	2:13 PM	21.35	21.35	21.35	21.35	800
3/10/2016	2:15 PM	21.34	21.34	21.34	21.34	1000
3/10/2016	2:17 PM	21.34	21.34	21.34	21.34	30900
3/10/2016	2:18 PM	21.33	21.33	21.33	21.33	300
3/10/2016	2:19 PM	21.32	21.32	21.32	21.32	2200
3/10/2016	2:21 PM	21.325	21.325	21.32	21.32	600
3/10/2016	2:22 PM	21.32	21.32	21.32	21.32	6000
3/10/2016	2:24 PM	21.31	21.31	21.31	21.31	400
3/10/2016	2:25 PM	21.285	21.305	21.285	21.305	750
3/10/2016	2:26 PM	21.29	21.29	21.29	21.29	6700
3/10/2016	2:27 PM	21.3	21.3	21.295	21.295	1000
3/10/2016	2:28 PM	21.29	21.29	21.29	21.29	100
3/10/2016	2:29 PM	21.28	21.28	21.28	21.28	5000
3/10/2016	2:31 PM	21.27	21.27	21.27	21.27	2800
3/10/2016	2:32 PM	21.28	21.28	21.27	21.27	23751
3/10/2016	2:33 PM	21.29	21.29	21.28	21.28	22700
3/10/2016	2:35 PM	21.28	21.28	21.28	21.28	4100
3/10/2016	2:38 PM	21.28	21.28	21.28	21.28	400
3/10/2016	2:39 PM	21.28	21.28	21.28	21.28	8200
3/10/2016	2:40 PM	21.28	21.28	21.28	21.28	2100
3/10/2016	2:41 PM	21.27	21.27	21.27	21.27	3800
3/10/2016	2:42 PM	21.26	21.26	21.26	21.26	100
3/10/2016	2:44 PM	21.25	21.25	21.25	21.25	2200
3/10/2016	2:45 PM	21.23	21.23	21.23	21.23	100
3/10/2016	2:48 PM	21.22	21.22	21.22	21.22	600
3/10/2016	2:50 PM	21.21	21.21	21.21	21.21	3600
3/10/2016	2:53 PM	21.2	21.2	21.2	21.2	5500
3/10/2016	2:54 PM	21.21	21.21	21.2	21.2	1650
3/10/2016	2:55 PM	21.22	21.22	21.21	21.21	1734
3/10/2016	2:56 PM	21.22	21.23	21.22	21.225	75200
3/10/2016	2:57 PM	21.22	21.22	21.219	21.219	3300
3/10/2016	3:01 PM	21.21	21.22	21.21	21.22	13600
3/10/2016	3:02 PM	21.22	21.22	21.21	21.21	3200
3/10/2016	3:03 PM	21.24	21.24	21.23	21.23	1000
3/10/2016	3:04 PM	21.24	21.24	21.24	21.24	1000
3/10/2016	3:06 PM	21.24	21.24	21.24	21.24	800
3/10/2016	3:08 PM	21.24	21.24	21.24	21.24	13700
3/10/2016	3:10 PM	21.23	21.23	21.23	21.23	800
3/10/2016	3:11 PM	21.24	21.24	21.23	21.23	1800
3/10/2016	3:12 PM	21.24	21.24	21.24	21.24	800
3/10/2016	3:15 PM	21.21	21.23	21.21	21.23	16900
3/10/2016	3:16 PM	21.18	21.2	21.18	21.2	7100
3/10/2016	3:17 PM	21.18	21.18	21.18	21.18	1200
3/10/2016	3:18 PM	21.18	21.18	21.18	21.18	100
3/10/2016	3:19 PM	21.18	21.18	21.18	21.18	400
3/10/2016	3:20 PM	21.19	21.19	21.19	21.19	4600
3/10/2016	3:21 PM	21.2	21.2	21.2	21.2	5553
3/10/2016	3:22 PM	21.22	21.22	21.21	21.21	9400
3/10/2016	3:24 PM	21.2	21.21	21.2	21.21	41700
3/10/2016	3:25 PM	21.2	21.2	21.2	21.2	3900
3/10/2016	3:26 PM	21.2	21.2	21.2	21.2	300
3/10/2016	3:27 PM	21.19	21.19	21.19	21.19	500
3/10/2016	3:28 PM	21.19	21.19	21.19	21.19	4900
3/10/2016	3:29 PM	21.15	21.18	21.15	21.18	33538
3/10/2016	3:30 PM	21.15	21.15	21.14	21.14	5700
3/10/2016	3:31 PM	21.155	21.16	21.155	21.16	5900
3/10/2016	3:32 PM	21.15	21.15	21.15	21.15	3500
3/10/2016	3:33 PM	21.16	21.16	21.159	21.159	15600
3/10/2016	3:34 PM	21.17	21.17	21.16	21.16	400
3/10/2016	3:35 PM	21.17	21.17	21.165	21.17	1000
3/10/2016	3:36 PM	21.17	21.17	21.17	21.17	500
3/10/2016	3:37 PM	21.17	21.17	21.17	21.17	5700
3/10/2016	3:38 PM	21.18	21.18	21.18	21.18	601
3/10/2016	3:39 PM	21.18	21.18	21.18	21.18	1000
3/10/2016	3:40 PM	21.18	21.18	21.18	21.18	200
3/10/2016	3:41 PM	21.2	21.2	21.2	21.2	1000
3/10/2016	3:42 PM	21.19	21.2	21.19	21.2	2800
3/10/2016	3:43 PM	21.2	21.2	21.2	21.2	4000
3/10/2016	3:44 PM	21.2	21.2	21.2	21.2	31812
3/10/2016	3:45 PM	21.2	21.2	21.2	21.2	580
3/10/2016	3:46 PM	21.21	21.21	21.21	21.21	14695
3/10/2016	3:47 PM	21.2	21.21	21.2	21.21	9300
3/10/2016	3:48 PM	21.2	21.2	21.195	21.195	12800
3/10/2016	3:49 PM	21.21	21.21	21.21	21.21	11700
3/10/2016	3:50 PM	21.21	21.21	21.21	21.21	1333
3/10/2016	3:51 PM	21.2	21.21	21.2	21.21	7800
3/10/2016	3:52 PM	21.2	21.2	21.2	21.2	200
3/10/2016	3:53 PM	21.2	21.2	21.2	21.2	2000
3/10/2016	3:56 PM	21.2	21.2	21.2	21.2	2200
3/10/2016	3:57 PM	21.2	21.2	21.2	21.2	4600
3/10/2016	3:58 PM	21.2	21.205	21.2	21.2	26900
3/10/2016	3:59 PM	21.19	21.205	21.19	21.2	13876
3/10/2016	4:00 PM	21.16	21.185	21.16	21.185	117481
3/11/2016	9:31 AM	20.97	20.98	20.97	20.98	1521
3/11/2016	9:32 AM	20.97	20.97	20.97	20.97	100
3/11/2016	9:34 AM	20.98	20.99	20.98	20.99	10800
3/11/2016	9:35 AM	20.97	20.97	20.97	20.97	4439
3/11/2016	9:36 AM	20.96	20.96	20.96	20.96	25200
3/11/2016	9:39 AM	20.97	20.97	20.97	20.97	1000
3/11/2016	9:40 AM	20.95	20.96	20.95	20.96	47411
3/11/2016	9:41 AM	20.96	20.96	20.95	20.95	1100
3/11/2016	9:42 AM	20.96	20.96	20.95	20.955	30900
3/11/2016	9:43 AM	20.96	20.96	20.96	20.96	200
3/11/2016	9:45 AM	20.95	20.95	20.95	20.95	500
3/11/2016	9:46 AM	20.95	20.95	20.95	20.95	1800
3/11/2016	9:48 AM	20.96	20.96	20.95	20.955	43011
3/11/2016	9:49 AM	20.96	20.96	20.96	20.96	8200
3/11/2016	9:50 AM	20.96	20.96	20.96	20.96	400
3/11/2016	9:52 AM	20.95	20.95	20.95	20.95	11920
3/11/2016	9:53 AM	20.955	20.955	20.95	20.95	600
3/11/2016	9:55 AM	20.95	20.95	20.95	20.95	26900
3/11/2016	9:56 AM	20.95	20.95	20.95	20.95	1200
3/11/2016	9:57 AM	20.95	20.96	20.95	20.96	27300
3/11/2016	9:58 AM	20.95	20.95	20.95	20.95	400
3/11/2016	10:00 AM	20.95	20.95	20.95	20.95	3500
3/11/2016	10:01 AM	20.95	20.95	20.95	20.95	650
3/11/2016	10:03 AM	20.95	20.95	20.95	20.95	321
3/11/2016	10:05 AM	20.96	20.97	20.95	20.97	94140
3/11/2016	10:06 AM	20.965	20.965	20.96	20.96	4500
3/11/2016	10:08 AM	20.99	20.99	20.97	20.97	118400
3/11/2016	10:09 AM	20.985	20.985	20.985	20.985	100
3/11/2016	10:10 AM	20.99	20.99	20.99	20.99	1000
3/11/2016	10:11 AM	20.98	20.99	20.98	20.99	5600
3/11/2016	10:12 AM	20.98	20.98	20.98	20.98	100
3/11/2016	10:13 AM	20.98	20.98	20.98	20.98	500
3/11/2016	10:14 AM	20.98	20.98	20.98	20.98	100
3/11/2016	10:15 AM	20.98	20.98	20.98	20.98	200
3/11/2016	10:17 AM	20.98	20.98	20.98	20.98	1300
3/11/2016	10:18 AM	20.97	20.97	20.97	20.97	13019
3/11/2016	10:19 AM	20.97	20.97	20.97	20.97	50000
3/11/2016	10:20 AM	20.96	20.97	20.96	20.97	22330
3/11/2016	10:21 AM	20.96	20.96	20.96	20.96	500
3/11/2016	10:22 AM	20.97	20.975	20.97	20.97	700
3/11/2016	10:23 AM	20.97	20.97	20.97	20.97	300
3/11/2016	10:24 AM	20.97	20.97	20.97	20.97	29108
3/11/2016	10:25 AM	20.96	20.96	20.96	20.96	50048
3/11/2016	10:26 AM	20.96	20.96	20.96	20.96	900
3/11/2016	10:29 AM	20.97	20.97	20.97	20.97	20638
3/11/2016	10:30 AM	20.96	20.96	20.96	20.96	5300
3/11/2016	10:31 AM	20.95	20.95	20.95	20.95	4700
3/11/2016	10:32 AM	20.95	20.95	20.95	20.95	500
3/11/2016	10:33 AM	20.945	20.95	20.945	20.95	69220
3/11/2016	10:34 AM	20.94	20.94	20.94	20.94	17050
3/11/2016	10:35 AM	20.93	20.94	20.93	20.94	3176
3/11/2016	10:36 AM	20.91	20.92	20.91	20.92	76071
3/11/2016	10:40 AM	20.92	20.92	20.92	20.92	20000
3/11/2016	10:41 AM	20.92	20.92	20.92	20.92	500
3/11/2016	10:42 AM	20.91	20.91	20.91	20.91	10200
3/11/2016	10:43 AM	20.91	20.91	20.91	20.91	400
3/11/2016	10:47 AM	20.91	20.91	20.91	20.91	35657
3/11/2016	10:48 AM	20.91	20.911	20.91	20.911	3600
3/11/2016	10:50 AM	20.91	20.91	20.91	20.91	4300
3/11/2016	10:51 AM	20.92	20.92	20.92	20.92	100
3/11/2016	10:53 AM	20.93	20.93	20.93	20.93	904
3/11/2016	10:54 AM	20.93	20.93	20.93	20.93	5100
3/11/2016	10:57 AM	20.93	20.93	20.93	20.93	25935
3/11/2016	10:58 AM	20.93	20.93	20.93	20.93	30390
3/11/2016	10:59 AM	20.93	20.93	20.93	20.93	400
3/11/2016	11:01 AM	20.92	20.92	20.92	20.92	400
3/11/2016	11:04 AM	20.91	20.91	20.91	20.91	12200
3/11/2016	11:06 AM	20.91	20.91	20.905	20.91	27700
3/11/2016	11:08 AM	20.91	20.91	20.91	20.91	24000
3/11/2016	11:09 AM	20.895	20.9	20.895	20.9	22400
3/11/2016	11:10 AM	20.9	20.9	20.9	20.9	1100
3/11/2016	11:13 AM	20.9	20.9	20.9	20.9	10500
3/11/2016	11:14 AM	20.89	20.891	20.89	20.891	4554
3/11/2016	11:15 AM	20.89	20.89	20.885	20.885	6500
3/11/2016	11:17 AM	20.89	20.89	20.89	20.89	47400
3/11/2016	11:18 AM	20.885	20.885	20.885	20.885	1500
3/11/2016	11:19 AM	20.88	20.88	20.875	20.88	9966
3/11/2016	11:26 AM	20.88	20.88	20.88	20.88	348
3/11/2016	11:27 AM	20.88	20.88	20.88	20.88	700
3/11/2016	11:28 AM	20.88	20.88	20.88	20.88	900
3/11/2016	11:29 AM	20.87	20.87	20.87	20.87	1000
3/11/2016	11:33 AM	20.88	20.88	20.88	20.88	5100
3/11/2016	11:34 AM	20.885	20.885	20.885	20.885	100
3/11/2016	11:35 AM	20.88	20.88	20.88	20.88	7400
3/11/2016	11:36 AM	20.88	20.88	20.87	20.87	37759
3/11/2016	11:40 AM	20.88	20.88	20.88	20.88	400
3/11/2016	11:41 AM	20.875	20.875	20.875	20.875	300
3/11/2016	11:43 AM	20.88	20.88	20.88	20.88	400
3/11/2016	11:45 AM	20.88	20.88	20.88	20.88	400
3/11/2016	11:48 AM	20.88	20.88	20.88	20.88	600
3/11/2016	11:52 AM	20.885	20.885	20.885	20.885	17200
3/11/2016	11:53 AM	20.885	20.885	20.88	20.88	350
3/11/2016	11:55 AM	20.875	20.88	20.875	20.88	1400
3/11/2016	11:57 AM	20.87	20.87	20.87	20.87	3250
3/11/2016	11:58 AM	20.865	20.865	20.865	20.865	500
3/11/2016	11:59 AM	20.87	20.87	20.87	20.87	6800
3/11/2016	12:02 PM	20.88	20.88	20.88	20.88	9650
3/11/2016	12:04 PM	20.88	20.88	20.88	20.88	100
3/11/2016	12:12 PM	20.875	20.875	20.875	20.875	246
3/11/2016	12:16 PM	20.88	20.88	20.875	20.875	7000
3/11/2016	12:18 PM	20.875	20.875	20.875	20.875	400
3/11/2016	12:19 PM	20.87	20.87	20.87	20.87	8102
3/11/2016	12:20 PM	20.86	20.86	20.86	20.86	1000
3/11/2016	12:27 PM	20.86	20.861	20.86	20.861	18277
3/11/2016	12:28 PM	20.86	20.865	20.86	20.86	28192
3/11/2016	12:29 PM	20.855	20.855	20.855	20.855	300
3/11/2016	12:30 PM	20.86	20.86	20.86	20.86	350
3/11/2016	12:31 PM	20.86	20.86	20.86	20.86	8600
3/11/2016	12:33 PM	20.855	20.855	20.855	20.855	600
3/11/2016	12:35 PM	20.865	20.865	20.86	20.86	600
3/11/2016	12:37 PM	20.867	20.867	20.867	20.867	100
3/11/2016	12:38 PM	20.86	20.865	20.86	20.865	510
3/11/2016	12:39 PM	20.87	20.87	20.87	20.87	535
3/11/2016	12:40 PM	20.87	20.87	20.87	20.87	2965
3/11/2016	12:42 PM	20.87	20.875	20.87	20.875	5300
3/11/2016	12:43 PM	20.87	20.87	20.87	20.87	315
3/11/2016	12:45 PM	20.875	20.875	20.875	20.875	300
3/11/2016	12:48 PM	20.88	20.88	20.88	20.88	5000
3/11/2016	12:57 PM	20.875	20.875	20.875	20.875	800
3/11/2016	12:58 PM	20.88	20.88	20.88	20.88	200
3/11/2016	1:03 PM	20.89	20.89	20.89	20.89	400
3/11/2016	1:04 PM	20.9	20.9	20.9	20.9	1200
3/11/2016	1:05 PM	20.895	20.9	20.895	20.9	14936
3/11/2016	1:07 PM	20.91	20.91	20.91	20.91	4300
3/11/2016	1:12 PM	20.905	20.905	20.905	20.905	100
3/11/2016	1:14 PM	20.9	20.9	20.9	20.9	2800
3/11/2016	1:17 PM	20.9	20.905	20.9	20.905	678
3/11/2016	1:23 PM	20.9	20.9	20.9	20.9	800
3/11/2016	1:24 PM	20.9	20.9	20.9	20.9	7800
3/11/2016	1:25 PM	20.895	20.895	20.895	20.895	628
3/11/2016	1:26 PM	20.895	20.895	20.895	20.895	180
3/11/2016	1:32 PM	20.895	20.895	20.895	20.895	100
3/11/2016	1:37 PM	20.9	20.9	20.9	20.9	100
3/11/2016	1:44 PM	20.915	20.915	20.91	20.91	200
3/11/2016	1:45 PM	20.91	20.91	20.91	20.91	300
3/11/2016	1:46 PM	20.915	20.915	20.91	20.91	500
3/11/2016	1:47 PM	20.915	20.915	20.915	20.915	300
3/11/2016	1:56 PM	20.89	20.89	20.89	20.89	4017
3/11/2016	1:58 PM	20.88	20.88	20.88	20.88	1367
3/11/2016	2:14 PM	20.88	20.885	20.88	20.88	575
3/11/2016	2:15 PM	20.88	20.88	20.88	20.88	100
3/11/2016	2:18 PM	20.89	20.89	20.89	20.89	100
3/11/2016	2:24 PM	20.88	20.885	20.88	20.885	500
3/11/2016	2:25 PM	20.88	20.88	20.88	20.88	1575
3/11/2016	2:26 PM	20.88	20.885	20.88	20.88	6100
3/11/2016	2:27 PM	20.875	20.875	20.875	20.875	1100
3/11/2016	2:29 PM	20.88	20.88	20.88	20.88	500
3/11/2016	2:35 PM	20.88	20.88	20.88	20.88	1050
3/11/2016	2:40 PM	20.895	20.895	20.89	20.89	5250
3/11/2016	2:41 PM	20.9	20.9	20.9	20.9	100
3/11/2016	2:42 PM	20.9	20.9	20.9	20.9	2400
3/11/2016	2:44 PM	20.9	20.9	20.9	20.9	100
3/11/2016	2:46 PM	20.895	20.895	20.895	20.895	100
3/11/2016	2:47 PM	20.88	20.88	20.88	20.88	960
3/11/2016	2:59 PM	20.89	20.89	20.89	20.89	28755
3/11/2016	3:01 PM	20.89	20.89	20.89	20.89	9517
3/11/2016	3:04 PM	20.88	20.88	20.88	20.88	200
3/11/2016	3:07 PM	20.87	20.87	20.87	20.87	100
3/11/2016	3:08 PM	20.86	20.86	20.86	20.86	870
3/11/2016	3:10 PM	20.86	20.86	20.86	20.86	1400
3/11/2016	3:11 PM	20.85	20.85	20.85	20.85	16356
3/11/2016	3:12 PM	20.85	20.85	20.85	20.85	20534
3/11/2016	3:13 PM	20.855	20.855	20.85	20.85	600
3/11/2016	3:14 PM	20.843	20.85	20.843	20.85	1100
3/11/2016	3:15 PM	20.85	20.85	20.85	20.85	1200
3/11/2016	3:23 PM	20.85	20.85	20.85	20.85	2655
3/11/2016	3:24 PM	20.84	20.84	20.84	20.84	500
3/11/2016	3:25 PM	20.835	20.835	20.835	20.835	300
3/11/2016	3:26 PM	20.84	20.84	20.83	20.83	4900
3/11/2016	3:27 PM	20.84	20.84	20.84	20.84	600
3/11/2016	3:31 PM	20.835	20.84	20.835	20.84	1300
3/11/2016	3:32 PM	20.84	20.84	20.84	20.84	30900
3/11/2016	3:34 PM	20.85	20.85	20.85	20.85	1108
3/11/2016	3:39 PM	20.85	20.85	20.85	20.85	350
3/11/2016	3:40 PM	20.84	20.85	20.84	20.85	26707
3/11/2016	3:41 PM	20.84	20.84	20.84	20.84	100
3/11/2016	3:43 PM	20.84	20.84	20.84	20.84	900
3/11/2016	3:45 PM	20.83	20.83	20.83	20.83	4999
3/11/2016	3:46 PM	20.84	20.84	20.83	20.83	52631
3/11/2016	3:47 PM	20.83	20.83	20.83	20.83	2307
3/11/2016	3:52 PM	20.825	20.825	20.825	20.825	100
3/11/2016	3:55 PM	20.83	20.83	20.827	20.827	7908
3/11/2016	3:56 PM	20.83	20.83	20.83	20.83	1100
3/11/2016	3:57 PM	20.83	20.83	20.83	20.83	14341
3/11/2016	3:58 PM	20.82	20.82	20.82	20.82	1500
3/11/2016	3:59 PM	20.82	20.82	20.82	20.82	30641
3/11/2016	4:00 PM	20.82	20.825	20.82	20.82	57393
3/14/2016	9:31 AM	20.89	20.89	20.88	20.88	2900
3/14/2016	9:32 AM	20.88	20.88	20.875	20.875	15490
3/14/2016	9:36 AM	20.885	20.885	20.87	20.87	549
3/14/2016	9:37 AM	20.88	20.88	20.88	20.88	3500
3/14/2016	9:39 AM	20.88	20.88	20.87	20.87	24191
3/14/2016	9:40 AM	20.865	20.87	20.865	20.87	3600
3/14/2016	9:44 AM	20.87	20.87	20.87	20.87	400
3/14/2016	9:46 AM	20.88	20.88	20.88	20.88	3800
3/14/2016	9:47 AM	20.885	20.885	20.885	20.885	400
3/14/2016	9:50 AM	20.89	20.89	20.89	20.89	1400
3/14/2016	9:55 AM	20.91	20.91	20.91	20.91	526
3/14/2016	9:56 AM	20.905	20.91	20.905	20.91	9100
3/14/2016	9:58 AM	20.9	20.9	20.9	20.9	250
3/14/2016	9:59 AM	20.9	20.9	20.9	20.9	7800
3/14/2016	10:00 AM	20.91	20.91	20.91	20.91	3800
3/14/2016	10:02 AM	20.91	20.91	20.91	20.91	400
3/14/2016	10:04 AM	20.91	20.91	20.91	20.91	400
3/14/2016	10:08 AM	20.9	20.905	20.9	20.905	1500
3/14/2016	10:10 AM	20.9	20.9	20.9	20.9	52096
3/14/2016	10:13 AM	20.9	20.9	20.9	20.9	3150
3/14/2016	10:14 AM	20.9	20.9	20.9	20.9	400
3/14/2016	10:16 AM	20.89	20.89	20.89	20.89	3500
3/14/2016	10:18 AM	20.89	20.89	20.89	20.89	3013
3/14/2016	10:19 AM	20.89	20.89	20.89	20.89	400
3/14/2016	10:21 AM	20.89	20.89	20.89	20.89	3800
3/14/2016	10:24 AM	20.9	20.9	20.9	20.9	100
3/14/2016	10:25 AM	20.9	20.9	20.9	20.9	4900
3/14/2016	10:27 AM	20.89	20.89	20.89	20.89	5096
3/14/2016	10:28 AM	20.89	20.89	20.89	20.89	700
3/14/2016	10:30 AM	20.89	20.89	20.89	20.89	400
3/14/2016	10:31 AM	20.875	20.89	20.875	20.89	2200
3/14/2016	10:34 AM	20.88	20.88	20.88	20.88	2700
3/14/2016	10:35 AM	20.88	20.88	20.88	20.88	3500
3/14/2016	10:39 AM	20.88	20.88	20.88	20.88	400
3/14/2016	10:40 AM	20.88	20.88	20.88	20.88	3100
3/14/2016	10:42 AM	20.88	20.88	20.88	20.88	100
3/14/2016	10:45 AM	20.87	20.87	20.87	20.87	13000
3/14/2016	10:47 AM	20.85	20.86	20.85	20.86	5900
3/14/2016	10:50 AM	20.85	20.85	20.85	20.85	15600
3/14/2016	10:51 AM	20.86	20.86	20.86	20.86	300
3/14/2016	10:52 AM	20.86	20.86	20.86	20.86	800
3/14/2016	10:54 AM	20.865	20.865	20.865	20.865	100
3/14/2016	11:00 AM	20.88	20.88	20.88	20.88	1400
3/14/2016	11:01 AM	20.88	20.88	20.88	20.88	61151
3/14/2016	11:04 AM	20.87	20.87	20.87	20.87	5772
3/14/2016	11:06 AM	20.88	20.88	20.88	20.88	400
3/14/2016	11:12 AM	20.87	20.87	20.87	20.87	100
3/14/2016	11:13 AM	20.87	20.87	20.87	20.87	1402
3/14/2016	11:15 AM	20.87	20.87	20.87	20.87	7400
3/14/2016	11:18 AM	20.86	20.865	20.86	20.865	3800
3/14/2016	11:19 AM	20.86	20.86	20.86	20.86	800
3/14/2016	11:21 AM	20.86	20.86	20.86	20.86	5000
3/14/2016	11:23 AM	20.86	20.86	20.86	20.86	100
3/14/2016	11:24 AM	20.86	20.86	20.86	20.86	3500
3/14/2016	11:28 AM	20.86	20.86	20.86	20.86	4700
3/14/2016	11:30 AM	20.86	20.86	20.86	20.86	3900
3/14/2016	11:35 AM	20.88	20.88	20.88	20.88	400
3/14/2016	11:38 AM	20.88	20.88	20.88	20.88	1900
3/14/2016	11:45 AM	20.87	20.87	20.87	20.87	1018
3/14/2016	11:49 AM	20.87	20.87	20.87	20.87	1900
3/14/2016	11:51 AM	20.87	20.87	20.87	20.87	400
3/14/2016	11:57 AM	20.87	20.87	20.87	20.87	400
3/14/2016	11:58 AM	20.89	20.89	20.89	20.89	100
3/14/2016	11:59 AM	20.89	20.89	20.89	20.89	300
3/14/2016	12:00 PM	20.89	20.89	20.89	20.89	400
3/14/2016	12:04 PM	20.89	20.89	20.89	20.89	400
3/14/2016	12:05 PM	20.895	20.895	20.895	20.895	100
3/14/2016	12:06 PM	20.89	20.89	20.89	20.89	400
3/14/2016	12:14 PM	20.88	20.88	20.88	20.88	700
3/14/2016	12:17 PM	20.87	20.87	20.87	20.87	400
3/14/2016	12:19 PM	20.855	20.865	20.855	20.865	1354
3/14/2016	12:20 PM	20.85	20.85	20.85	20.85	1150
3/14/2016	12:32 PM	20.85	20.85	20.85	20.85	4800
3/14/2016	12:33 PM	20.85	20.85	20.85	20.85	6420
3/14/2016	12:35 PM	20.85	20.85	20.85	20.85	900
3/14/2016	12:39 PM	20.84	20.84	20.84	20.84	66157
3/14/2016	12:40 PM	20.84	20.84	20.84	20.84	231412
3/14/2016	12:41 PM	20.84	20.84	20.84	20.84	3000
3/14/2016	12:42 PM	20.84	20.84	20.84	20.84	2000
3/14/2016	12:46 PM	20.84	20.84	20.84	20.84	8600
3/14/2016	12:49 PM	20.835	20.84	20.835	20.84	2000
3/14/2016	12:51 PM	20.845	20.845	20.845	20.845	200
3/14/2016	12:59 PM	20.84	20.84	20.84	20.84	2400
3/14/2016	1:02 PM	20.835	20.835	20.835	20.835	200
3/14/2016	1:12 PM	20.83	20.83	20.83	20.83	4300
3/14/2016	1:13 PM	20.83	20.83	20.83	20.83	4286
3/14/2016	1:16 PM	20.84	20.84	20.84	20.84	1900
3/14/2016	1:23 PM	20.835	20.835	20.835	20.835	100
3/14/2016	1:24 PM	20.825	20.83	20.825	20.83	2626
3/14/2016	1:27 PM	20.83	20.83	20.83	20.83	3500
3/14/2016	1:30 PM	20.83	20.83	20.83	20.83	400
3/14/2016	1:36 PM	20.83	20.83	20.83	20.83	200
3/14/2016	1:37 PM	20.83	20.83	20.83	20.83	800
3/14/2016	1:41 PM	20.83	20.83	20.83	20.83	2500
3/14/2016	1:43 PM	20.825	20.825	20.825	20.825	300
3/14/2016	1:46 PM	20.83	20.83	20.83	20.83	400
3/14/2016	2:01 PM	20.84	20.84	20.84	20.84	3900
3/14/2016	2:05 PM	20.85	20.85	20.85	20.85	1400
3/14/2016	2:06 PM	20.85	20.85	20.85	20.85	2900
3/14/2016	2:13 PM	20.85	20.85	20.85	20.85	5700
3/14/2016	2:16 PM	20.85	20.85	20.85	20.85	400
3/14/2016	2:23 PM	20.845	20.845	20.845	20.845	100
3/14/2016	2:24 PM	20.83	20.83	20.83	20.83	100
3/14/2016	2:27 PM	20.84	20.84	20.84	20.84	3100
3/14/2016	2:29 PM	20.84	20.84	20.84	20.84	400
3/14/2016	2:31 PM	20.83	20.83	20.83	20.83	400
3/14/2016	2:38 PM	20.83	20.83	20.83	20.83	400
3/14/2016	2:41 PM	20.82	20.82	20.82	20.82	521
3/14/2016	2:43 PM	20.811	20.811	20.811	20.811	192
3/14/2016	2:44 PM	20.805	20.805	20.805	20.805	600
3/14/2016	2:45 PM	20.81	20.81	20.81	20.81	10400
3/14/2016	2:47 PM	20.81	20.81	20.81	20.81	400
3/14/2016	2:52 PM	20.81	20.81	20.81	20.81	400
3/14/2016	3:02 PM	20.82	20.82	20.82	20.82	2404
3/14/2016	3:04 PM	20.82	20.82	20.82	20.82	400
3/14/2016	3:09 PM	20.82	20.82	20.82	20.82	100
3/14/2016	3:11 PM	20.82	20.82	20.82	20.82	4600
3/14/2016	3:19 PM	20.82	20.82	20.82	20.82	1500
3/14/2016	3:20 PM	20.82	20.82	20.82	20.82	400
3/14/2016	3:22 PM	20.83	20.83	20.83	20.83	100
3/14/2016	3:23 PM	20.815	20.82	20.815	20.82	7600
3/14/2016	3:24 PM	20.815	20.815	20.815	20.815	200
3/14/2016	3:26 PM	20.795	20.815	20.795	20.815	150302
3/14/2016	3:30 PM	20.8	20.8	20.8	20.8	9000
3/14/2016	3:32 PM	20.81	20.81	20.81	20.81	2519
3/14/2016	3:33 PM	20.81	20.81	20.81	20.81	100
3/14/2016	3:35 PM	20.82	20.82	20.82	20.82	500
3/14/2016	3:36 PM	20.825	20.825	20.825	20.825	100
3/14/2016	3:37 PM	20.82	20.82	20.82	20.82	29400
3/14/2016	3:39 PM	20.81	20.81	20.81	20.81	500
3/14/2016	3:43 PM	20.805	20.805	20.805	20.805	100
3/14/2016	3:44 PM	20.81	20.81	20.81	20.81	7000
3/14/2016	3:47 PM	20.805	20.81	20.805	20.81	2500
3/14/2016	3:51 PM	20.81	20.81	20.81	20.81	100
3/14/2016	3:54 PM	20.82	20.82	20.82	20.82	4600
3/14/2016	3:55 PM	20.82	20.82	20.82	20.82	1300
3/14/2016	3:57 PM	20.82	20.82	20.82	20.82	100
3/14/2016	3:58 PM	20.82	20.82	20.82	20.82	4200
3/14/2016	3:59 PM	20.82	20.82	20.82	20.82	3118
3/14/2016	4:00 PM	20.84	20.84	20.82	20.82	38740
3/15/2016	9:32 AM	20.96	20.96	20.96	20.96	7916
3/15/2016	9:35 AM	20.97	20.97	20.97	20.97	16228
3/15/2016	9:36 AM	20.98	20.98	20.98	20.98	4000
3/15/2016	9:44 AM	20.96	20.96	20.96	20.96	3500
3/15/2016	9:46 AM	20.95	20.95	20.95	20.95	8278
3/15/2016	9:47 AM	20.95	20.95	20.95	20.95	11822
3/15/2016	9:49 AM	20.95	20.95	20.95	20.95	3900
3/15/2016	9:50 AM	20.955	20.955	20.955	20.955	8000
3/15/2016	9:52 AM	20.96	20.96	20.96	20.96	100
3/15/2016	9:53 AM	20.96	20.96	20.96	20.96	400
3/15/2016	9:56 AM	20.97	20.97	20.97	20.97	3914
3/15/2016	9:57 AM	20.97	20.97	20.97	20.97	17400
3/15/2016	9:59 AM	20.98	20.98	20.98	20.98	900
3/15/2016	10:01 AM	20.98	20.98	20.98	20.98	500
3/15/2016	10:02 AM	20.98	20.98	20.975	20.975	7510
3/15/2016	10:03 AM	20.985	20.985	20.985	20.985	300
3/15/2016	10:04 AM	20.98	20.98	20.98	20.98	500
3/15/2016	10:05 AM	20.99	20.99	20.99	20.99	100
3/15/2016	10:06 AM	20.99	20.99	20.99	20.99	3496
3/15/2016	10:07 AM	20.98	20.98	20.98	20.98	14900
3/15/2016	10:09 AM	20.98	20.98	20.98	20.98	100
3/15/2016	10:10 AM	20.99	20.99	20.99	20.99	4700
3/15/2016	10:13 AM	20.98	20.98	20.98	20.98	14300
3/15/2016	10:14 AM	20.97	20.97	20.97	20.97	1700
3/15/2016	10:16 AM	20.96	20.96	20.96	20.96	2593
3/15/2016	10:18 AM	20.96	20.96	20.96	20.96	400
3/15/2016	10:20 AM	20.97	20.97	20.97	20.97	3800
3/15/2016	10:21 AM	20.97	20.97	20.97	20.97	1620
3/15/2016	10:22 AM	20.97	20.97	20.97	20.97	2300
3/15/2016	10:25 AM	20.96	20.96	20.96	20.96	5220
3/15/2016	10:27 AM	20.96	20.96	20.96	20.96	300
3/15/2016	10:29 AM	20.94	20.95	20.94	20.95	2500
3/15/2016	10:31 AM	20.92	20.93	20.92	20.93	950
3/15/2016	10:35 AM	20.93	20.93	20.93	20.93	600
3/15/2016	10:36 AM	20.93	20.93	20.93	20.93	400
3/15/2016	10:37 AM	20.93	20.93	20.93	20.93	300
3/15/2016	10:38 AM	20.93	20.93	20.93	20.93	6500
3/15/2016	10:39 AM	20.93	20.93	20.93	20.93	5135
3/15/2016	10:40 AM	20.93	20.93	20.93	20.93	1100
3/15/2016	10:41 AM	20.93	20.93	20.93	20.93	200
3/15/2016	10:44 AM	20.94	20.94	20.94	20.94	100
3/15/2016	10:46 AM	20.94	20.94	20.94	20.94	1400
3/15/2016	10:52 AM	20.95	20.95	20.95	20.95	4000
3/15/2016	10:53 AM	20.95	20.95	20.95	20.95	800
3/15/2016	10:55 AM	20.96	20.96	20.96	20.96	800
3/15/2016	10:57 AM	20.96	20.96	20.96	20.96	3900
3/15/2016	10:58 AM	20.96	20.96	20.96	20.96	351
3/15/2016	10:59 AM	20.96	20.96	20.96	20.96	1900
3/15/2016	11:02 AM	20.95	20.95	20.95	20.95	200
3/15/2016	11:05 AM	20.95	20.95	20.95	20.95	1404
3/15/2016	11:07 AM	20.96	20.96	20.96	20.96	7100
3/15/2016	11:09 AM	20.95	20.95	20.95	20.95	28330
3/15/2016	11:14 AM	20.945	20.945	20.94	20.94	926
3/15/2016	11:15 AM	20.94	20.94	20.94	20.94	3420
3/15/2016	11:18 AM	20.94	20.94	20.94	20.94	100
3/15/2016	11:19 AM	20.94	20.94	20.94	20.94	300
3/15/2016	11:20 AM	20.95	20.95	20.95	20.95	4500
3/15/2016	11:21 AM	20.95	20.95	20.95	20.95	3500
3/15/2016	11:22 AM	20.94	20.94	20.94	20.94	5784
3/15/2016	11:23 AM	20.925	20.93	20.925	20.93	734
3/15/2016	11:24 AM	20.925	20.925	20.925	20.925	200
3/15/2016	11:33 AM	20.92	20.92	20.92	20.92	5400
3/15/2016	11:34 AM	20.93	20.93	20.93	20.93	300
3/15/2016	11:38 AM	20.93	20.93	20.93	20.93	4000
3/15/2016	11:41 AM	20.94	20.94	20.94	20.94	3600
3/15/2016	11:45 AM	20.94	20.94	20.94	20.94	278
3/15/2016	11:48 AM	20.94	20.94	20.94	20.94	200
3/15/2016	11:49 AM	20.94	20.94	20.94	20.94	30900
3/15/2016	11:52 AM	20.95	20.95	20.95	20.95	900
3/15/2016	11:53 AM	20.95	20.95	20.95	20.95	600
3/15/2016	12:05 PM	20.96	20.96	20.96	20.96	100
3/15/2016	12:06 PM	20.96	20.96	20.96	20.96	400
3/15/2016	12:10 PM	20.96	20.96	20.96	20.96	300
3/15/2016	12:16 PM	20.96	20.96	20.96	20.96	15498
3/15/2016	12:23 PM	20.95	20.95	20.95	20.95	900
3/15/2016	12:29 PM	20.94	20.94	20.94	20.94	400
3/15/2016	12:33 PM	20.94	20.94	20.94	20.94	700
3/15/2016	12:34 PM	20.94	20.94	20.94	20.94	100
3/15/2016	12:36 PM	20.94	20.94	20.94	20.94	100
3/15/2016	12:40 PM	20.95	20.95	20.94	20.94	800
3/15/2016	12:44 PM	20.95	20.95	20.95	20.95	3806
3/15/2016	12:47 PM	20.95	20.95	20.95	20.95	206
3/15/2016	12:48 PM	20.95	20.95	20.95	20.95	3294
3/15/2016	1:00 PM	20.95	20.95	20.95	20.95	600
3/15/2016	1:06 PM	20.95	20.95	20.95	20.95	3500
3/15/2016	1:11 PM	20.95	20.95	20.95	20.95	100
3/15/2016	1:21 PM	20.94	20.94	20.94	20.94	500
3/15/2016	1:25 PM	20.93	20.93	20.93	20.93	16047
3/15/2016	1:26 PM	20.93	20.93	20.93	20.93	400
3/15/2016	1:27 PM	20.93	20.93	20.93	20.93	8500
3/15/2016	1:28 PM	20.93	20.93	20.93	20.93	200
3/15/2016	1:31 PM	20.92	20.925	20.92	20.925	3800
3/15/2016	1:32 PM	20.91	20.91	20.91	20.91	400
3/15/2016	1:33 PM	20.91	20.91	20.91	20.91	1500
3/15/2016	1:35 PM	20.91	20.91	20.91	20.91	300
3/15/2016	1:36 PM	20.91	20.91	20.91	20.91	100
3/15/2016	1:37 PM	20.91	20.91	20.91	20.91	100
3/15/2016	1:38 PM	20.91	20.91	20.91	20.91	100
3/15/2016	1:39 PM	20.91	20.91	20.91	20.91	200
3/15/2016	1:47 PM	20.92	20.92	20.92	20.92	5200
3/15/2016	1:51 PM	20.925	20.925	20.925	20.925	200
3/15/2016	1:54 PM	20.92	20.92	20.92	20.92	1077
3/15/2016	1:55 PM	20.91	20.91	20.91	20.91	4000
3/15/2016	1:59 PM	20.91	20.91	20.91	20.91	900
3/15/2016	2:00 PM	20.91	20.915	20.91	20.915	800
3/15/2016	2:02 PM	20.91	20.91	20.91	20.91	100
3/15/2016	2:03 PM	20.91	20.91	20.91	20.91	400
3/15/2016	2:06 PM	20.915	20.915	20.915	20.915	200
3/15/2016	2:09 PM	20.92	20.92	20.92	20.92	4500
3/15/2016	2:12 PM	20.91	20.91	20.91	20.91	3600
3/15/2016	2:15 PM	20.9	20.9	20.9	20.9	620
3/15/2016	2:16 PM	20.89	20.89	20.89	20.89	400
3/15/2016	2:17 PM	20.89	20.89	20.89	20.89	400
3/15/2016	2:23 PM	20.905	20.905	20.9	20.9	6957
3/15/2016	2:28 PM	20.91	20.91	20.91	20.91	100
3/15/2016	2:29 PM	20.91	20.91	20.91	20.91	24400
3/15/2016	2:31 PM	20.91	20.91	20.91	20.91	400
3/15/2016	2:32 PM	20.915	20.915	20.915	20.915	200
3/15/2016	2:33 PM	20.91	20.91	20.91	20.91	6800
3/15/2016	2:43 PM	20.91	20.91	20.91	20.91	19200
3/15/2016	2:46 PM	20.92	20.92	20.92	20.92	832
3/15/2016	2:52 PM	20.92	20.92	20.92	20.92	4700
3/15/2016	2:53 PM	20.92	20.92	20.92	20.92	2200
3/15/2016	2:58 PM	20.93	20.93	20.93	20.93	1200
3/15/2016	3:03 PM	20.92	20.92	20.92	20.92	5800
3/15/2016	3:06 PM	20.92	20.92	20.92	20.92	100
3/15/2016	3:07 PM	20.92	20.92	20.92	20.92	500
3/15/2016	3:09 PM	20.92	20.92	20.92	20.92	300
3/15/2016	3:12 PM	20.91	20.91	20.91	20.91	300
3/15/2016	3:15 PM	20.9	20.9	20.9	20.9	2900
3/15/2016	3:21 PM	20.89	20.89	20.89	20.89	600
3/15/2016	3:23 PM	20.88	20.88	20.88	20.88	510
3/15/2016	3:24 PM	20.89	20.89	20.89	20.89	100
3/15/2016	3:25 PM	20.895	20.895	20.89	20.89	300
3/15/2016	3:30 PM	20.895	20.895	20.895	20.895	877
3/15/2016	3:34 PM	20.9	20.9	20.9	20.9	3800
3/15/2016	3:35 PM	20.9	20.9	20.9	20.9	1400
3/15/2016	3:37 PM	20.9	20.9	20.9	20.9	300
3/15/2016	3:41 PM	20.9	20.9	20.9	20.9	6024
3/15/2016	3:43 PM	20.9	20.9	20.9	20.9	400
3/15/2016	3:44 PM	20.91	20.91	20.91	20.91	200
3/15/2016	3:45 PM	20.91	20.91	20.91	20.91	100
3/15/2016	3:46 PM	20.915	20.915	20.915	20.915	100
3/15/2016	3:47 PM	20.91	20.91	20.91	20.91	1406
3/15/2016	3:48 PM	20.91	20.91	20.91	20.91	1627
3/15/2016	3:50 PM	20.91	20.91	20.91	20.91	600
3/15/2016	3:51 PM	20.91	20.91	20.91	20.91	200
3/15/2016	3:52 PM	20.91	20.91	20.91	20.91	600
3/15/2016	3:53 PM	20.91	20.91	20.91	20.91	200
3/15/2016	3:55 PM	20.9	20.9	20.9	20.9	15722
3/15/2016	3:59 PM	20.89	20.89	20.89	20.89	13338
3/15/2016	4:00 PM	20.88	20.88	20.88	20.88	19016
3/16/2016	9:31 AM	20.92	20.92	20.91	20.91	8697
3/16/2016	9:32 AM	20.915	20.915	20.915	20.915	100
3/16/2016	9:36 AM	20.9	20.91	20.9	20.91	290
3/16/2016	9:37 AM	20.9	20.9	20.9	20.9	100
3/16/2016	9:38 AM	20.895	20.895	20.895	20.895	100
3/16/2016	9:40 AM	20.89	20.89	20.89	20.89	10000
3/16/2016	9:41 AM	20.89	20.89	20.89	20.89	100
3/16/2016	9:42 AM	20.89	20.89	20.89	20.89	100
3/16/2016	9:45 AM	20.89	20.89	20.89	20.89	3600
3/16/2016	9:46 AM	20.89	20.89	20.89	20.89	66600
3/16/2016	9:47 AM	20.89	20.89	20.89	20.89	3600
3/16/2016	9:50 AM	20.88	20.88	20.88	20.88	9976
3/16/2016	9:51 AM	20.86	20.87	20.86	20.87	6900
3/16/2016	9:53 AM	20.86	20.86	20.86	20.86	500
3/16/2016	9:54 AM	20.87	20.87	20.87	20.87	300
3/16/2016	9:55 AM	20.875	20.875	20.87	20.87	6800
3/16/2016	10:02 AM	20.87	20.87	20.87	20.87	7100
3/16/2016	10:06 AM	20.88	20.88	20.88	20.88	4700
3/16/2016	10:08 AM	20.88	20.88	20.88	20.88	100
3/16/2016	10:09 AM	20.88	20.88	20.88	20.88	1000
3/16/2016	10:13 AM	20.87	20.87	20.87	20.87	600
3/16/2016	10:19 AM	20.87	20.87	20.87	20.87	2400
3/16/2016	10:22 AM	20.87	20.87	20.87	20.87	5100
3/16/2016	10:29 AM	20.88	20.88	20.88	20.88	1200
3/16/2016	10:30 AM	20.88	20.88	20.88	20.88	200
3/16/2016	10:31 AM	20.87	20.87	20.87	20.87	100
3/16/2016	10:36 AM	20.88	20.88	20.88	20.88	500
3/16/2016	10:39 AM	20.86	20.86	20.86	20.86	400
3/16/2016	10:41 AM	20.86	20.86	20.86	20.86	400
3/16/2016	10:46 AM	20.85	20.85	20.85	20.85	8580
3/16/2016	10:48 AM	20.86	20.86	20.86	20.86	1200
3/16/2016	10:49 AM	20.86	20.86	20.86	20.86	1900
3/16/2016	10:50 AM	20.86	20.86	20.86	20.86	100
3/16/2016	10:52 AM	20.86	20.86	20.86	20.86	400
3/16/2016	11:05 AM	20.86	20.86	20.86	20.86	14276
3/16/2016	11:08 AM	20.86	20.86	20.86	20.86	100
3/16/2016	11:15 AM	20.86	20.86	20.86	20.86	4700
3/16/2016	11:17 AM	20.86	20.86	20.86	20.86	2707
3/16/2016	11:19 AM	20.86	20.86	20.86	20.86	400
3/16/2016	11:23 AM	20.85	20.85	20.85	20.85	2427
3/16/2016	11:29 AM	20.86	20.86	20.86	20.86	100
3/16/2016	11:31 AM	20.86	20.86	20.86	20.86	1000
3/16/2016	11:38 AM	20.86	20.86	20.86	20.86	400
3/16/2016	11:43 AM	20.855	20.855	20.855	20.855	200
3/16/2016	11:50 AM	20.86	20.86	20.86	20.86	400
3/16/2016	11:53 AM	20.87	20.87	20.87	20.87	900
3/16/2016	11:55 AM	20.87	20.87	20.87	20.87	4000
3/16/2016	11:57 AM	20.87	20.87	20.87	20.87	25200
3/16/2016	11:59 AM	20.875	20.875	20.875	20.875	473
3/16/2016	12:01 PM	20.87	20.87	20.87	20.87	500
3/16/2016	12:08 PM	20.86	20.86	20.86	20.86	570
3/16/2016	12:09 PM	20.86	20.86	20.86	20.86	7800
3/16/2016	12:30 PM	20.87	20.87	20.87	20.87	100
3/16/2016	12:32 PM	20.87	20.87	20.87	20.87	13905
3/16/2016	12:36 PM	20.87	20.87	20.87	20.87	800
3/16/2016	12:41 PM	20.89	20.89	20.88	20.88	5900
3/16/2016	12:56 PM	20.91	20.91	20.91	20.91	5100
3/16/2016	12:58 PM	20.91	20.91	20.91	20.91	400
3/16/2016	12:59 PM	20.905	20.905	20.905	20.905	200
3/16/2016	1:06 PM	20.91	20.91	20.91	20.91	400
3/16/2016	1:08 PM	20.91	20.91	20.91	20.91	4200
3/16/2016	1:14 PM	20.93	20.93	20.93	20.93	100
3/16/2016	1:16 PM	20.94	20.945	20.94	20.945	800
3/16/2016	1:23 PM	20.92	20.92	20.92	20.92	7445
3/16/2016	1:30 PM	20.93	20.93	20.93	20.93	8700
3/16/2016	1:31 PM	20.93	20.93	20.93	20.93	14097
3/16/2016	1:37 PM	20.925	20.93	20.925	20.93	1300
3/16/2016	1:40 PM	20.92	20.92	20.92	20.92	100
3/16/2016	1:41 PM	20.915	20.915	20.915	20.915	1000
3/16/2016	1:42 PM	20.91	20.91	20.91	20.91	900
3/16/2016	1:45 PM	20.91	20.91	20.91	20.91	400
3/16/2016	1:48 PM	20.92	20.92	20.92	20.92	1118
3/16/2016	1:49 PM	20.92	20.92	20.92	20.92	900
3/16/2016	1:51 PM	20.92	20.92	20.92	20.92	400
3/16/2016	1:56 PM	20.93	20.93	20.93	20.93	1100
3/16/2016	1:57 PM	20.93	20.93	20.93	20.93	300
3/16/2016	1:58 PM	20.93	20.93	20.93	20.93	100
3/16/2016	1:59 PM	20.93	20.93	20.93	20.93	8647
3/16/2016	2:00 PM	20.89	20.92	20.89	20.92	9700
3/16/2016	2:01 PM	20.84	20.86	20.84	20.86	8800
3/16/2016	2:02 PM	20.79	20.85	20.79	20.85	65780
3/16/2016	2:03 PM	20.79	20.81	20.78	20.8	46060
3/16/2016	2:04 PM	20.81	20.81	20.79	20.79	17200
3/16/2016	2:05 PM	20.81	20.81	20.793	20.8	11100
3/16/2016	2:06 PM	20.81	20.82	20.81	20.81	19433
3/16/2016	2:07 PM	20.82	20.82	20.82	20.82	200
3/16/2016	2:08 PM	20.8	20.8	20.8	20.8	500
3/16/2016	2:09 PM	20.84	20.84	20.835	20.84	600
3/16/2016	2:10 PM	20.84	20.84	20.83	20.84	17950
3/16/2016	2:11 PM	20.83	20.83	20.83	20.83	3500
3/16/2016	2:12 PM	20.83	20.83	20.83	20.83	24300
3/16/2016	2:13 PM	20.865	20.865	20.84	20.84	300
3/16/2016	2:14 PM	20.88	20.88	20.86	20.86	22900
3/16/2016	2:15 PM	20.88	20.88	20.88	20.88	13800
3/16/2016	2:16 PM	20.87	20.88	20.87	20.88	200
3/16/2016	2:17 PM	20.85	20.87	20.85	20.87	9600
3/16/2016	2:18 PM	20.86	20.86	20.855	20.855	8700
3/16/2016	2:19 PM	20.87	20.87	20.87	20.87	22050
3/16/2016	2:20 PM	20.87	20.87	20.87	20.87	29100
3/16/2016	2:21 PM	20.87	20.87	20.87	20.87	15600
3/16/2016	2:22 PM	20.86	20.86	20.86	20.86	200
3/16/2016	2:23 PM	20.82	20.84	20.82	20.84	13300
3/16/2016	2:24 PM	20.82	20.835	20.82	20.83	72900
3/16/2016	2:27 PM	20.81	20.82	20.81	20.82	67524
3/16/2016	2:28 PM	20.78	20.79	20.77	20.79	34100
3/16/2016	2:29 PM	20.79	20.79	20.78	20.785	1000
3/16/2016	2:30 PM	20.78	20.79	20.775	20.79	52400
3/16/2016	2:31 PM	20.77	20.77	20.77	20.77	41200
3/16/2016	2:32 PM	20.77	20.77	20.77	20.77	5200
3/16/2016	2:33 PM	20.78	20.78	20.78	20.78	10700
3/16/2016	2:34 PM	20.79	20.79	20.78	20.78	24233
3/16/2016	2:36 PM	20.79	20.79	20.79	20.79	29758
3/16/2016	2:37 PM	20.78	20.78	20.78	20.78	61100
3/16/2016	2:39 PM	20.8	20.8	20.8	20.8	1993
3/16/2016	2:40 PM	20.79	20.79	20.79	20.79	800
3/16/2016	2:41 PM	20.755	20.785	20.755	20.785	22490
3/16/2016	2:42 PM	20.76	20.76	20.76	20.76	1300
3/16/2016	2:43 PM	20.75	20.75	20.75	20.75	12370
3/16/2016	2:44 PM	20.74	20.74	20.74	20.74	18809
3/16/2016	2:45 PM	20.74	20.74	20.735	20.735	1100
3/16/2016	2:46 PM	20.73	20.73	20.73	20.73	8966
3/16/2016	2:47 PM	20.73	20.73	20.73	20.73	500
3/16/2016	2:48 PM	20.73	20.73	20.73	20.73	1500
3/16/2016	2:49 PM	20.74	20.74	20.74	20.74	4700
3/16/2016	2:50 PM	20.74	20.74	20.74	20.74	2136
3/16/2016	2:51 PM	20.74	20.74	20.74	20.74	800
3/16/2016	2:52 PM	20.75	20.75	20.74	20.74	2587
3/16/2016	2:53 PM	20.75	20.75	20.75	20.75	4700
3/16/2016	2:57 PM	20.77	20.77	20.77	20.77	400
3/16/2016	2:58 PM	20.77	20.77	20.77	20.77	600
3/16/2016	2:59 PM	20.77	20.77	20.77	20.77	7400
3/16/2016	3:00 PM	20.78	20.78	20.78	20.78	100
3/16/2016	3:02 PM	20.8	20.8	20.8	20.8	3598
3/16/2016	3:04 PM	20.79	20.79	20.78	20.78	18596
3/16/2016	3:07 PM	20.77	20.77	20.77	20.77	300
3/16/2016	3:08 PM	20.77	20.77	20.77	20.77	600
3/16/2016	3:09 PM	20.76	20.76	20.76	20.76	3900
3/16/2016	3:11 PM	20.75	20.76	20.75	20.76	5750
3/16/2016	3:12 PM	20.76	20.76	20.755	20.755	93100
3/16/2016	3:13 PM	20.77	20.77	20.77	20.77	7300
3/16/2016	3:14 PM	20.77	20.77	20.77	20.77	3600
3/16/2016	3:15 PM	20.75	20.76	20.75	20.76	20648
3/16/2016	3:16 PM	20.75	20.75	20.75	20.75	29600
3/16/2016	3:17 PM	20.75	20.75	20.75	20.75	6100
3/16/2016	3:18 PM	20.74	20.74	20.74	20.74	8800
3/16/2016	3:20 PM	20.75	20.75	20.75	20.75	500
3/16/2016	3:21 PM	20.76	20.76	20.75	20.75	700
3/16/2016	3:22 PM	20.77	20.77	20.76	20.76	1400
3/16/2016	3:23 PM	20.78	20.78	20.78	20.78	10200
3/16/2016	3:24 PM	20.78	20.78	20.78	20.78	300
3/16/2016	3:25 PM	20.77	20.77	20.77	20.77	200
3/16/2016	3:26 PM	20.77	20.77	20.77	20.77	600
3/16/2016	3:27 PM	20.76	20.76	20.76	20.76	1833
3/16/2016	3:28 PM	20.75	20.75	20.75	20.75	1200
3/16/2016	3:29 PM	20.743	20.743	20.743	20.743	511
3/16/2016	3:30 PM	20.75	20.75	20.75	20.75	1513
3/16/2016	3:31 PM	20.75	20.75	20.75	20.75	100
3/16/2016	3:32 PM	20.76	20.76	20.76	20.76	300
3/16/2016	3:36 PM	20.74	20.74	20.74	20.74	1200
3/16/2016	3:37 PM	20.72	20.72	20.72	20.72	1300
3/16/2016	3:38 PM	20.723	20.725	20.723	20.725	227
3/16/2016	3:40 PM	20.72	20.72	20.72	20.72	7300
3/16/2016	3:41 PM	20.721	20.721	20.72	20.72	84640
3/16/2016	3:42 PM	20.725	20.725	20.725	20.725	400
3/16/2016	3:44 PM	20.73	20.73	20.73	20.73	8185
3/16/2016	3:46 PM	20.735	20.735	20.735	20.735	100
3/16/2016	3:47 PM	20.742	20.742	20.74	20.74	6125
3/16/2016	3:49 PM	20.735	20.735	20.735	20.735	52100
3/16/2016	3:51 PM	20.74	20.74	20.74	20.74	975
3/16/2016	3:52 PM	20.74	20.74	20.74	20.74	2100
3/16/2016	3:53 PM	20.75	20.75	20.75	20.75	5300
3/16/2016	3:56 PM	20.76	20.76	20.76	20.76	1123
3/16/2016	3:58 PM	20.76	20.76	20.76	20.76	300
3/16/2016	3:59 PM	20.762	20.762	20.76	20.76	5373
3/16/2016	4:00 PM	20.76	20.76	20.76	20.76	38325
3/17/2016	9:32 AM	20.77	20.77	20.77	20.77	2125
3/17/2016	9:34 AM	20.77	20.77	20.77	20.77	200
3/17/2016	9:35 AM	20.76	20.76	20.76	20.76	650
3/17/2016	9:36 AM	20.75	20.752	20.75	20.752	3400
3/17/2016	9:37 AM	20.75	20.75	20.75	20.75	100
3/17/2016	9:42 AM	20.8	20.8	20.8	20.8	100
3/17/2016	9:44 AM	20.81	20.81	20.81	20.81	2100
3/17/2016	9:47 AM	20.8	20.8	20.8	20.8	38579
3/17/2016	9:48 AM	20.8	20.8	20.8	20.8	11400
3/17/2016	9:50 AM	20.795	20.795	20.795	20.795	3600
3/17/2016	9:52 AM	20.8	20.8	20.8	20.8	21760
3/17/2016	9:53 AM	20.805	20.805	20.805	20.805	5700
3/17/2016	9:54 AM	20.785	20.8	20.785	20.8	9400
3/17/2016	9:55 AM	20.79	20.79	20.79	20.79	2200
3/17/2016	9:56 AM	20.79	20.79	20.79	20.79	18900
3/17/2016	9:57 AM	20.79	20.79	20.79	20.79	1900
3/17/2016	10:01 AM	20.8	20.8	20.8	20.8	4949
3/17/2016	10:02 AM	20.81	20.81	20.81	20.81	4800
3/17/2016	10:03 AM	20.79	20.81	20.79	20.81	37705
3/17/2016	10:04 AM	20.79	20.79	20.79	20.79	4000
3/17/2016	10:05 AM	20.79	20.79	20.79	20.79	300
3/17/2016	10:06 AM	20.78	20.78	20.78	20.78	100
3/17/2016	10:07 AM	20.78	20.78	20.78	20.78	1100
3/17/2016	10:08 AM	20.78	20.78	20.78	20.78	800
3/17/2016	10:09 AM	20.78	20.78	20.78	20.78	100
3/17/2016	10:10 AM	20.78	20.78	20.78	20.78	2400
3/17/2016	10:11 AM	20.79	20.79	20.79	20.79	100
3/17/2016	10:12 AM	20.78	20.78	20.78	20.78	1300
3/17/2016	10:14 AM	20.785	20.79	20.785	20.79	900
3/17/2016	10:16 AM	20.785	20.785	20.78	20.78	4500
3/17/2016	10:17 AM	20.79	20.79	20.79	20.79	1000
3/17/2016	10:22 AM	20.79	20.79	20.79	20.79	200
3/17/2016	10:23 AM	20.79	20.79	20.79	20.79	5800
3/17/2016	10:25 AM	20.79	20.79	20.79	20.79	1900
3/17/2016	10:26 AM	20.79	20.79	20.79	20.79	11900
3/17/2016	10:27 AM	20.77	20.78	20.77	20.78	5650
3/17/2016	10:29 AM	20.77	20.77	20.77	20.77	4200
3/17/2016	10:30 AM	20.77	20.77	20.77	20.77	2000
3/17/2016	10:32 AM	20.76	20.76	20.76	20.76	11000
3/17/2016	10:34 AM	20.76	20.76	20.76	20.76	1900
3/17/2016	10:35 AM	20.76	20.76	20.76	20.76	3500
3/17/2016	10:36 AM	20.76	20.76	20.76	20.76	2000
3/17/2016	10:39 AM	20.75	20.75	20.75	20.75	8300
3/17/2016	10:40 AM	20.74	20.745	20.74	20.745	1600
3/17/2016	10:42 AM	20.74	20.74	20.74	20.74	200
3/17/2016	10:43 AM	20.735	20.735	20.735	20.735	300
3/17/2016	10:44 AM	20.73	20.73	20.73	20.73	1100
3/17/2016	10:45 AM	20.73	20.73	20.73	20.73	9904
3/17/2016	10:49 AM	20.73	20.73	20.73	20.73	1900
3/17/2016	10:50 AM	20.73	20.735	20.73	20.735	300
3/17/2016	10:55 AM	20.72	20.72	20.72	20.72	1800
3/17/2016	10:57 AM	20.72	20.72	20.72	20.72	400
3/17/2016	10:58 AM	20.72	20.72	20.72	20.72	300
3/17/2016	11:00 AM	20.71	20.71	20.71	20.71	360
3/17/2016	11:02 AM	20.7	20.7	20.7	20.7	300
3/17/2016	11:03 AM	20.701	20.701	20.701	20.701	500
3/17/2016	11:04 AM	20.71	20.71	20.71	20.71	500
3/17/2016	11:06 AM	20.715	20.715	20.715	20.715	400
3/17/2016	11:08 AM	20.715	20.715	20.715	20.715	300
3/17/2016	11:10 AM	20.71	20.715	20.71	20.715	2100
3/17/2016	11:13 AM	20.705	20.705	20.705	20.705	700
3/17/2016	11:14 AM	20.705	20.705	20.705	20.705	100
3/17/2016	11:15 AM	20.705	20.705	20.7	20.7	2339
3/17/2016	11:16 AM	20.7	20.7	20.7	20.7	24561
3/17/2016	11:17 AM	20.685	20.69	20.685	20.69	2073
3/17/2016	11:18 AM	20.69	20.69	20.69	20.69	1800
3/17/2016	11:19 AM	20.695	20.695	20.695	20.695	200
3/17/2016	11:21 AM	20.7	20.7	20.7	20.7	3658
3/17/2016	11:22 AM	20.705	20.705	20.705	20.705	100
3/17/2016	11:23 AM	20.7	20.7	20.7	20.7	177900
3/17/2016	11:24 AM	20.695	20.695	20.695	20.695	300
3/17/2016	11:25 AM	20.695	20.695	20.695	20.695	200
3/17/2016	11:26 AM	20.695	20.695	20.695	20.695	400
3/17/2016	11:27 AM	20.69	20.695	20.69	20.695	200
3/17/2016	11:28 AM	20.685	20.685	20.68	20.68	1000
3/17/2016	11:29 AM	20.685	20.685	20.685	20.685	300
3/17/2016	11:30 AM	20.69	20.69	20.69	20.69	500
3/17/2016	11:31 AM	20.685	20.685	20.685	20.685	3600
3/17/2016	11:34 AM	20.685	20.695	20.685	20.69	5000
3/17/2016	11:35 AM	20.69	20.69	20.69	20.69	500
3/17/2016	11:37 AM	20.69	20.69	20.69	20.69	400
3/17/2016	11:38 AM	20.695	20.695	20.69	20.695	2800
3/17/2016	11:39 AM	20.69	20.695	20.69	20.695	4000
3/17/2016	11:40 AM	20.69	20.69	20.685	20.685	4484
3/17/2016	11:46 AM	20.705	20.705	20.705	20.705	100
3/17/2016	11:48 AM	20.695	20.7	20.695	20.7	2200
3/17/2016	11:50 AM	20.685	20.69	20.685	20.69	39991
3/17/2016	11:51 AM	20.69	20.69	20.69	20.69	1200
3/17/2016	11:54 AM	20.69	20.69	20.69	20.69	2500
3/17/2016	11:55 AM	20.685	20.685	20.685	20.685	4400
3/17/2016	11:56 AM	20.69	20.69	20.69	20.69	200
3/17/2016	11:58 AM	20.69	20.695	20.69	20.695	1900
3/17/2016	12:01 PM	20.69	20.69	20.69	20.69	1300
3/17/2016	12:12 PM	20.69	20.69	20.69	20.69	300
3/17/2016	12:17 PM	20.69	20.69	20.69	20.69	600
3/17/2016	12:23 PM	20.68	20.68	20.68	20.68	6340
3/17/2016	12:25 PM	20.67	20.67	20.67	20.67	2000
3/17/2016	12:26 PM	20.665	20.665	20.665	20.665	300
3/17/2016	12:27 PM	20.67	20.67	20.67	20.67	200
3/17/2016	12:28 PM	20.66	20.66	20.66	20.66	1168
3/17/2016	12:29 PM	20.65	20.651	20.65	20.651	850
3/17/2016	12:30 PM	20.65	20.65	20.65	20.65	5500
3/17/2016	12:33 PM	20.64	20.64	20.64	20.64	19970
3/17/2016	12:37 PM	20.621	20.625	20.621	20.625	22900
3/17/2016	12:39 PM	20.63	20.63	20.63	20.63	3600
3/17/2016	12:42 PM	20.635	20.635	20.635	20.635	100
3/17/2016	12:43 PM	20.635	20.635	20.635	20.635	1000
3/17/2016	12:45 PM	20.635	20.635	20.635	20.635	15300
3/17/2016	12:46 PM	20.635	20.635	20.635	20.635	600
3/17/2016	12:47 PM	20.64	20.64	20.635	20.635	2506
3/17/2016	12:48 PM	20.635	20.635	20.635	20.635	2400
3/17/2016	12:49 PM	20.64	20.64	20.64	20.64	38664
3/17/2016	12:52 PM	20.645	20.645	20.645	20.645	10300
3/17/2016	12:54 PM	20.645	20.645	20.645	20.645	700
3/17/2016	12:57 PM	20.64	20.64	20.64	20.64	200
3/17/2016	1:00 PM	20.635	20.635	20.635	20.635	600
3/17/2016	1:01 PM	20.635	20.635	20.635	20.635	1100
3/17/2016	1:03 PM	20.64	20.64	20.635	20.635	400
3/17/2016	1:04 PM	20.64	20.64	20.64	20.64	100
3/17/2016	1:05 PM	20.635	20.635	20.635	20.635	300
3/17/2016	1:06 PM	20.64	20.64	20.635	20.635	11300
3/17/2016	1:07 PM	20.63	20.64	20.63	20.635	1500
3/17/2016	1:08 PM	20.635	20.635	20.635	20.635	1800
3/17/2016	1:09 PM	20.64	20.64	20.64	20.64	800
3/17/2016	1:10 PM	20.645	20.645	20.645	20.645	1200
3/17/2016	1:11 PM	20.645	20.645	20.645	20.645	900
3/17/2016	1:12 PM	20.65	20.65	20.645	20.645	3400
3/17/2016	1:13 PM	20.65	20.65	20.65	20.65	1400
3/17/2016	1:14 PM	20.655	20.655	20.655	20.655	1000
3/17/2016	1:15 PM	20.655	20.655	20.655	20.655	500
3/17/2016	1:17 PM	20.66	20.66	20.655	20.655	5749
3/17/2016	1:19 PM	20.66	20.66	20.66	20.66	31481
3/17/2016	1:21 PM	20.655	20.66	20.655	20.66	3900
3/17/2016	1:28 PM	20.645	20.65	20.635	20.65	4200
3/17/2016	1:29 PM	20.645	20.645	20.645	20.645	200
3/17/2016	1:31 PM	20.65	20.65	20.65	20.65	7100
3/17/2016	1:32 PM	20.655	20.655	20.655	20.655	5900
3/17/2016	1:33 PM	20.655	20.655	20.655	20.655	100
3/17/2016	1:34 PM	20.645	20.645	20.645	20.645	300
3/17/2016	1:35 PM	20.645	20.65	20.645	20.645	1500
3/17/2016	1:36 PM	20.645	20.645	20.645	20.645	500
3/17/2016	1:37 PM	20.635	20.64	20.635	20.64	400
3/17/2016	1:40 PM	20.625	20.63	20.625	20.63	2237
3/17/2016	1:41 PM	20.62	20.62	20.62	20.62	3750
3/17/2016	1:48 PM	20.615	20.615	20.61	20.61	11649
3/17/2016	1:50 PM	20.615	20.615	20.615	20.615	100
3/17/2016	1:51 PM	20.615	20.615	20.615	20.615	100
3/17/2016	1:52 PM	20.615	20.615	20.615	20.615	200
3/17/2016	1:53 PM	20.605	20.61	20.605	20.61	4600
3/17/2016	1:54 PM	20.61	20.61	20.61	20.61	2900
3/17/2016	1:55 PM	20.61	20.61	20.61	20.61	100
3/17/2016	1:57 PM	20.61	20.61	20.61	20.61	100
3/17/2016	1:58 PM	20.61	20.61	20.61	20.61	300
3/17/2016	1:59 PM	20.61	20.61	20.61	20.61	2500
3/17/2016	2:00 PM	20.6	20.6	20.6	20.6	30122
3/17/2016	2:01 PM	20.6	20.6	20.6	20.6	7600
3/17/2016	2:03 PM	20.605	20.605	20.605	20.605	2467
3/17/2016	2:05 PM	20.605	20.605	20.605	20.605	200
3/17/2016	2:06 PM	20.6	20.605	20.6	20.6	7525
3/17/2016	2:07 PM	20.6	20.605	20.6	20.605	9395
3/17/2016	2:08 PM	20.6	20.6	20.6	20.6	2200
3/17/2016	2:11 PM	20.59	20.59	20.59	20.59	2200
3/17/2016	2:12 PM	20.59	20.59	20.59	20.59	11100
3/17/2016	2:13 PM	20.59	20.59	20.59	20.59	22700
3/17/2016	2:14 PM	20.58	20.58	20.58	20.58	6585
3/17/2016	2:15 PM	20.58	20.58	20.58	20.58	2300
3/17/2016	2:21 PM	20.57	20.575	20.57	20.575	1200
3/17/2016	2:22 PM	20.57	20.57	20.57	20.57	400
3/17/2016	2:24 PM	20.58	20.58	20.58	20.58	2300
3/17/2016	2:25 PM	20.58	20.58	20.58	20.58	2100
3/17/2016	2:27 PM	20.585	20.585	20.585	20.585	100
3/17/2016	2:31 PM	20.59	20.59	20.59	20.59	3200
3/17/2016	2:34 PM	20.6	20.6	20.595	20.595	9600
3/17/2016	2:36 PM	20.6	20.6	20.595	20.595	35413
3/17/2016	2:41 PM	20.605	20.605	20.605	20.605	100
3/17/2016	2:42 PM	20.605	20.605	20.605	20.605	100
3/17/2016	2:43 PM	20.6	20.605	20.6	20.605	13413
3/17/2016	2:44 PM	20.595	20.595	20.595	20.595	100
3/17/2016	2:46 PM	20.605	20.605	20.605	20.605	200
3/17/2016	2:47 PM	20.605	20.605	20.605	20.605	100
3/17/2016	2:50 PM	20.6	20.6	20.6	20.6	2300
3/17/2016	2:58 PM	20.6	20.6	20.6	20.6	100
3/17/2016	2:59 PM	20.61	20.61	20.61	20.61	100
3/17/2016	3:01 PM	20.61	20.61	20.61	20.61	2800
3/17/2016	3:05 PM	20.595	20.6	20.595	20.6	1250
3/17/2016	3:08 PM	20.605	20.605	20.6	20.6	3300
3/17/2016	3:15 PM	20.61	20.61	20.61	20.61	1500
3/17/2016	3:22 PM	20.61	20.61	20.61	20.61	3837
3/17/2016	3:23 PM	20.6	20.6	20.6	20.6	500
3/17/2016	3:27 PM	20.59	20.59	20.59	20.59	300
3/17/2016	3:31 PM	20.585	20.585	20.585	20.585	300
3/17/2016	3:32 PM	20.595	20.595	20.585	20.585	900
3/17/2016	3:33 PM	20.6	20.6	20.6	20.6	1200
3/17/2016	3:35 PM	20.595	20.595	20.595	20.595	200
3/17/2016	3:37 PM	20.59	20.595	20.59	20.595	400
3/17/2016	3:39 PM	20.58	20.58	20.58	20.58	200
3/17/2016	3:41 PM	20.58	20.58	20.58	20.58	1900
3/17/2016	3:43 PM	20.585	20.585	20.585	20.585	3950
3/17/2016	3:44 PM	20.58	20.58	20.575	20.58	10336
3/17/2016	3:45 PM	20.58	20.58	20.58	20.58	1900
3/17/2016	3:46 PM	20.59	20.595	20.59	20.595	13320
3/17/2016	3:47 PM	20.605	20.605	20.595	20.595	23600
3/17/2016	3:49 PM	20.605	20.605	20.605	20.605	600
3/17/2016	3:51 PM	20.6	20.6	20.6	20.6	6917
3/17/2016	3:52 PM	20.6	20.6	20.6	20.6	5600
3/17/2016	3:54 PM	20.61	20.61	20.61	20.61	2000
3/17/2016	3:56 PM	20.62	20.62	20.62	20.62	3277
3/17/2016	3:57 PM	20.625	20.625	20.625	20.625	400
3/17/2016	3:58 PM	20.625	20.63	20.625	20.625	70159
3/17/2016	3:59 PM	20.615	20.62	20.615	20.62	4450
3/17/2016	4:00 PM	20.63	20.63	20.62	20.62	21607
3/18/2016	9:31 AM	20.56	20.57	20.56	20.57	8989
3/18/2016	9:32 AM	20.56	20.56	20.56	20.56	707
3/18/2016	9:36 AM	20.57	20.57	20.57	20.57	20100
3/18/2016	9:39 AM	20.56	20.56	20.56	20.56	900
3/18/2016	9:40 AM	20.55	20.56	20.55	20.56	5500
3/18/2016	9:41 AM	20.55	20.55	20.55	20.55	5800
3/18/2016	9:42 AM	20.541	20.542	20.541	20.542	2000
3/18/2016	9:44 AM	20.56	20.56	20.56	20.56	1200
3/18/2016	9:46 AM	20.57	20.57	20.57	20.57	173
3/18/2016	9:47 AM	20.57	20.57	20.57	20.57	700
3/18/2016	9:50 AM	20.58	20.58	20.58	20.58	3800
3/18/2016	9:51 AM	20.57	20.58	20.57	20.58	4182
3/18/2016	9:54 AM	20.56	20.56	20.56	20.56	2900
3/18/2016	9:57 AM	20.55	20.55	20.55	20.55	1000
3/18/2016	9:58 AM	20.55	20.55	20.55	20.55	800
3/18/2016	10:00 AM	20.55	20.55	20.55	20.55	200
3/18/2016	10:01 AM	20.55	20.55	20.55	20.55	700
3/18/2016	10:02 AM	20.55	20.55	20.55	20.55	800
3/18/2016	10:03 AM	20.545	20.55	20.545	20.55	700
3/18/2016	10:04 AM	20.54	20.54	20.54	20.54	200
3/18/2016	10:07 AM	20.54	20.54	20.54	20.54	1400
3/18/2016	10:10 AM	20.55	20.55	20.55	20.55	200
3/18/2016	10:12 AM	20.54	20.54	20.54	20.54	100
3/18/2016	10:13 AM	20.53	20.531	20.53	20.53	800
3/18/2016	10:14 AM	20.53	20.531	20.53	20.531	300
3/18/2016	10:15 AM	20.53	20.53	20.53	20.53	4965
3/18/2016	10:16 AM	20.53	20.53	20.53	20.53	100
3/18/2016	10:17 AM	20.54	20.54	20.54	20.54	1764
3/18/2016	10:18 AM	20.54	20.54	20.54	20.54	20200
3/18/2016	10:24 AM	20.545	20.545	20.545	20.545	100
3/18/2016	10:26 AM	20.555	20.555	20.55	20.55	10600
3/18/2016	10:33 AM	20.54	20.55	20.54	20.55	5500
3/18/2016	10:34 AM	20.54	20.54	20.54	20.54	1800
3/18/2016	10:35 AM	20.54	20.545	20.54	20.54	8933
3/18/2016	10:36 AM	20.54	20.54	20.54	20.54	800
3/18/2016	10:38 AM	20.55	20.55	20.55	20.55	204
3/18/2016	10:40 AM	20.56	20.56	20.56	20.56	400
3/18/2016	10:41 AM	20.56	20.56	20.56	20.56	200
3/18/2016	10:44 AM	20.55	20.55	20.55	20.55	900
3/18/2016	10:49 AM	20.54	20.54	20.54	20.54	3100
3/18/2016	10:50 AM	20.54	20.54	20.54	20.54	900
3/18/2016	10:51 AM	20.555	20.555	20.55	20.55	300
3/18/2016	10:53 AM	20.55	20.55	20.55	20.55	600
3/18/2016	10:56 AM	20.54	20.54	20.54	20.54	600
3/18/2016	10:58 AM	20.54	20.54	20.54	20.54	700
3/18/2016	10:59 AM	20.535	20.535	20.535	20.535	1100
3/18/2016	11:02 AM	20.531	20.531	20.53	20.53	500
3/18/2016	11:03 AM	20.53	20.53	20.53	20.53	1700
3/18/2016	11:04 AM	20.52	20.525	20.52	20.525	6395
3/18/2016	11:05 AM	20.52	20.52	20.52	20.52	27005
3/18/2016	11:06 AM	20.52	20.52	20.52	20.52	1100
3/18/2016	11:07 AM	20.515	20.515	20.515	20.515	500
3/18/2016	11:10 AM	20.515	20.515	20.51	20.515	2270
3/18/2016	11:13 AM	20.515	20.515	20.515	20.515	2500
3/18/2016	11:17 AM	20.52	20.52	20.52	20.52	1200
3/18/2016	11:19 AM	20.51	20.51	20.51	20.51	8800
3/18/2016	11:20 AM	20.505	20.505	20.505	20.505	1900
3/18/2016	11:22 AM	20.51	20.51	20.51	20.51	500
3/18/2016	11:23 AM	20.515	20.515	20.515	20.515	200
3/18/2016	11:24 AM	20.51	20.51	20.51	20.51	200
3/18/2016	11:25 AM	20.51	20.51	20.51	20.51	100
3/18/2016	11:26 AM	20.52	20.52	20.52	20.52	4300
3/18/2016	11:30 AM	20.53	20.53	20.53	20.53	3400
3/18/2016	11:31 AM	20.53	20.535	20.53	20.535	596
3/18/2016	11:33 AM	20.53	20.53	20.53	20.53	4104
3/18/2016	11:35 AM	20.535	20.535	20.53	20.53	200
3/18/2016	11:36 AM	20.535	20.535	20.535	20.535	100
3/18/2016	11:37 AM	20.53	20.53	20.53	20.53	700
3/18/2016	11:39 AM	20.535	20.535	20.53	20.53	600
3/18/2016	11:42 AM	20.53	20.535	20.53	20.535	1500
3/18/2016	11:43 AM	20.53	20.53	20.53	20.53	2900
3/18/2016	11:44 AM	20.54	20.54	20.54	20.54	795
3/18/2016	11:47 AM	20.54	20.545	20.54	20.545	3500
3/18/2016	11:50 AM	20.54	20.54	20.54	20.54	2500
3/18/2016	11:51 AM	20.54	20.545	20.54	20.545	500
3/18/2016	11:52 AM	20.54	20.54	20.54	20.54	100
3/18/2016	11:53 AM	20.545	20.545	20.545	20.545	100
3/18/2016	11:54 AM	20.55	20.55	20.55	20.55	1200
3/18/2016	11:55 AM	20.55	20.55	20.55	20.55	300
3/18/2016	11:59 AM	20.54	20.54	20.54	20.54	800
3/18/2016	12:02 PM	20.53	20.53	20.525	20.53	2000
3/18/2016	12:04 PM	20.53	20.53	20.53	20.53	300
3/18/2016	12:05 PM	20.53	20.53	20.53	20.53	840
3/18/2016	12:08 PM	20.53	20.53	20.53	20.53	700
3/18/2016	12:11 PM	20.535	20.535	20.535	20.535	200
3/18/2016	12:13 PM	20.53	20.53	20.53	20.53	2000
3/18/2016	12:14 PM	20.53	20.53	20.53	20.53	900
3/18/2016	12:17 PM	20.54	20.54	20.54	20.54	214
3/18/2016	12:19 PM	20.53	20.53	20.53	20.53	300
3/18/2016	12:20 PM	20.53	20.53	20.53	20.53	5400
3/18/2016	12:26 PM	20.52	20.52	20.52	20.52	300
3/18/2016	12:27 PM	20.52	20.52	20.52	20.52	300
3/18/2016	12:30 PM	20.525	20.525	20.525	20.525	400
3/18/2016	12:31 PM	20.53	20.53	20.53	20.53	6500
3/18/2016	12:33 PM	20.54	20.54	20.54	20.54	100
3/18/2016	12:37 PM	20.54	20.54	20.54	20.54	700
3/18/2016	12:40 PM	20.535	20.535	20.535	20.535	100
3/18/2016	12:41 PM	20.54	20.54	20.54	20.54	1000
3/18/2016	12:49 PM	20.54	20.54	20.54	20.54	2103
3/18/2016	12:50 PM	20.54	20.54	20.54	20.54	400
3/18/2016	12:52 PM	20.54	20.54	20.54	20.54	300
3/18/2016	12:53 PM	20.54	20.54	20.54	20.54	4567
3/18/2016	12:56 PM	20.535	20.535	20.535	20.535	100
3/18/2016	12:59 PM	20.535	20.535	20.535	20.535	1200
3/18/2016	1:02 PM	20.55	20.55	20.54	20.54	700
3/18/2016	1:03 PM	20.555	20.555	20.55	20.55	700
3/18/2016	1:04 PM	20.555	20.555	20.55	20.55	4200
3/18/2016	1:06 PM	20.55	20.55	20.55	20.55	2800
3/18/2016	1:07 PM	20.55	20.55	20.55	20.55	6800
3/18/2016	1:09 PM	20.55	20.55	20.55	20.55	700
3/18/2016	1:12 PM	20.56	20.565	20.56	20.56	4300
3/18/2016	1:14 PM	20.56	20.56	20.56	20.56	7300
3/18/2016	1:15 PM	20.57	20.57	20.565	20.565	400
3/18/2016	1:17 PM	20.57	20.57	20.57	20.57	300
3/18/2016	1:20 PM	20.58	20.58	20.58	20.58	700
3/18/2016	1:21 PM	20.58	20.585	20.58	20.585	6700
3/18/2016	1:22 PM	20.585	20.585	20.58	20.58	3300
3/18/2016	1:24 PM	20.58	20.58	20.58	20.58	4100
3/18/2016	1:33 PM	20.585	20.585	20.58	20.58	1500
3/18/2016	1:34 PM	20.59	20.59	20.585	20.585	400
3/18/2016	1:39 PM	20.595	20.6	20.595	20.6	300
3/18/2016	1:40 PM	20.6	20.6	20.6	20.6	6684
3/18/2016	1:41 PM	20.6	20.6	20.6	20.6	100
3/18/2016	1:42 PM	20.595	20.595	20.595	20.595	200
3/18/2016	1:45 PM	20.585	20.59	20.585	20.59	6300
3/18/2016	1:46 PM	20.58	20.58	20.58	20.58	800
3/18/2016	1:47 PM	20.58	20.585	20.58	20.58	1000
3/18/2016	1:48 PM	20.58	20.58	20.58	20.58	500
3/18/2016	2:00 PM	20.575	20.575	20.575	20.575	200
3/18/2016	2:01 PM	20.57	20.57	20.57	20.57	11900
3/18/2016	2:04 PM	20.565	20.565	20.565	20.565	200
3/18/2016	2:07 PM	20.565	20.565	20.565	20.565	100
3/18/2016	2:10 PM	20.575	20.575	20.565	20.565	7800
3/18/2016	2:11 PM	20.57	20.57	20.57	20.57	5500
3/18/2016	2:16 PM	20.57	20.57	20.57	20.57	800
3/18/2016	2:17 PM	20.575	20.575	20.575	20.575	200
3/18/2016	2:18 PM	20.57	20.57	20.57	20.57	7800
3/18/2016	2:23 PM	20.56	20.56	20.56	20.56	4800
3/18/2016	2:27 PM	20.555	20.56	20.555	20.56	953
3/18/2016	2:28 PM	20.56	20.56	20.56	20.56	700
3/18/2016	2:29 PM	20.56	20.56	20.56	20.56	4400
3/18/2016	2:30 PM	20.56	20.56	20.56	20.56	40600
3/18/2016	2:34 PM	20.565	20.565	20.565	20.565	400
3/18/2016	2:38 PM	20.565	20.565	20.56	20.56	700
3/18/2016	2:44 PM	20.555	20.56	20.555	20.56	6400
3/18/2016	2:45 PM	20.56	20.56	20.56	20.56	36800
3/18/2016	2:46 PM	20.56	20.56	20.56	20.56	4580
3/18/2016	2:50 PM	20.56	20.56	20.56	20.56	3700
3/18/2016	2:52 PM	20.555	20.555	20.555	20.555	200
3/18/2016	2:55 PM	20.56	20.56	20.56	20.56	1600
3/18/2016	2:57 PM	20.57	20.57	20.57	20.57	500
3/18/2016	2:59 PM	20.575	20.575	20.575	20.575	100
3/18/2016	3:01 PM	20.57	20.57	20.57	20.57	5200
3/18/2016	3:04 PM	20.555	20.56	20.555	20.56	6050
3/18/2016	3:05 PM	20.555	20.555	20.555	20.555	200
3/18/2016	3:07 PM	20.55	20.55	20.55	20.55	3900
3/18/2016	3:08 PM	20.54	20.54	20.54	20.54	3600
3/18/2016	3:09 PM	20.54	20.54	20.54	20.54	400
3/18/2016	3:11 PM	20.54	20.54	20.54	20.54	2800
3/18/2016	3:13 PM	20.53	20.53	20.53	20.53	600
3/18/2016	3:16 PM	20.52	20.52	20.52	20.52	2883
3/18/2016	3:17 PM	20.52	20.52	20.52	20.52	617
3/18/2016	3:18 PM	20.52	20.52	20.52	20.52	1400
3/18/2016	3:26 PM	20.525	20.525	20.525	20.525	500
3/18/2016	3:29 PM	20.53	20.53	20.53	20.53	400
3/18/2016	3:30 PM	20.525	20.53	20.525	20.53	3120
3/18/2016	3:31 PM	20.53	20.53	20.53	20.53	1500
3/18/2016	3:32 PM	20.535	20.535	20.535	20.535	300
3/18/2016	3:33 PM	20.535	20.535	20.535	20.535	1200
3/18/2016	3:34 PM	20.535	20.535	20.535	20.535	200
3/18/2016	3:36 PM	20.53	20.53	20.53	20.53	5230
3/18/2016	3:47 PM	20.525	20.525	20.525	20.525	100
3/18/2016	3:48 PM	20.53	20.53	20.525	20.53	1400
3/18/2016	3:49 PM	20.54	20.54	20.53	20.53	4482
3/18/2016	3:50 PM	20.535	20.54	20.535	20.54	300
3/18/2016	3:51 PM	20.53	20.535	20.53	20.535	22000
3/18/2016	3:52 PM	20.53	20.53	20.53	20.53	100
3/18/2016	3:53 PM	20.53	20.53	20.53	20.53	1100
3/18/2016	3:54 PM	20.535	20.535	20.535	20.535	100
3/18/2016	3:57 PM	20.535	20.535	20.535	20.535	200
3/18/2016	3:58 PM	20.53	20.535	20.53	20.535	37510
3/18/2016	3:59 PM	20.54	20.54	20.53	20.53	4295
3/18/2016	4:00 PM	20.55	20.55	20.54	20.54	15450
3/21/2016	9:32 AM	20.57	20.57	20.57	20.57	7199
3/21/2016	9:33 AM	20.56	20.56	20.56	20.56	100
3/21/2016	9:34 AM	20.551	20.552	20.55	20.552	2600
3/21/2016	9:35 AM	20.55	20.55	20.55	20.55	359
3/21/2016	9:36 AM	20.55	20.55	20.55	20.55	3900
3/21/2016	9:38 AM	20.55	20.555	20.55	20.555	1800
3/21/2016	9:41 AM	20.54	20.545	20.54	20.545	1300
3/21/2016	9:45 AM	20.52	20.535	20.52	20.535	2490
3/21/2016	9:46 AM	20.52	20.52	20.52	20.52	100
3/21/2016	9:48 AM	20.535	20.535	20.535	20.535	100
3/21/2016	9:49 AM	20.535	20.535	20.535	20.535	100
3/21/2016	9:50 AM	20.53	20.53	20.53	20.53	2000
3/21/2016	9:52 AM	20.53	20.53	20.53	20.53	4000
3/21/2016	9:55 AM	20.53	20.53	20.53	20.53	730
3/21/2016	9:56 AM	20.53	20.53	20.53	20.53	1000
3/21/2016	9:57 AM	20.52	20.53	20.52	20.53	2400
3/21/2016	10:00 AM	20.53	20.53	20.53	20.53	11820
3/21/2016	10:01 AM	20.53	20.53	20.53	20.53	500
3/21/2016	10:02 AM	20.53	20.53	20.52	20.52	4900
3/21/2016	10:03 AM	20.53	20.54	20.53	20.54	67300
3/21/2016	10:04 AM	20.54	20.54	20.54	20.54	100
3/21/2016	10:05 AM	20.54	20.54	20.54	20.54	700
3/21/2016	10:06 AM	20.55	20.55	20.55	20.55	7700
3/21/2016	10:10 AM	20.56	20.56	20.56	20.56	450
3/21/2016	10:11 AM	20.58	20.58	20.575	20.575	40000
3/21/2016	10:13 AM	20.575	20.575	20.575	20.575	100
3/21/2016	10:15 AM	20.58	20.58	20.58	20.58	100
3/21/2016	10:17 AM	20.58	20.58	20.58	20.58	2400
3/21/2016	10:19 AM	20.58	20.58	20.58	20.58	2177
3/21/2016	10:23 AM	20.57	20.57	20.57	20.57	1500
3/21/2016	10:25 AM	20.57	20.57	20.57	20.57	544
3/21/2016	10:29 AM	20.57	20.57	20.57	20.57	400
3/21/2016	10:30 AM	20.57	20.57	20.57	20.57	3049
3/21/2016	10:32 AM	20.59	20.59	20.59	20.59	5100
3/21/2016	10:34 AM	20.58	20.58	20.58	20.58	930
3/21/2016	10:35 AM	20.58	20.58	20.58	20.58	400
3/21/2016	10:36 AM	20.57	20.57	20.57	20.57	2500
3/21/2016	10:40 AM	20.56	20.56	20.56	20.56	3600
3/21/2016	10:43 AM	20.57	20.57	20.57	20.57	4000
3/21/2016	10:44 AM	20.57	20.57	20.57	20.57	200
3/21/2016	10:46 AM	20.59	20.59	20.59	20.59	3600
3/21/2016	10:47 AM	20.59	20.595	20.59	20.595	3987
3/21/2016	10:54 AM	20.58	20.58	20.58	20.58	400
3/21/2016	10:55 AM	20.585	20.585	20.585	20.585	300
3/21/2016	10:58 AM	20.59	20.59	20.59	20.59	4700
3/21/2016	11:05 AM	20.58	20.58	20.58	20.58	4426
3/21/2016	11:13 AM	20.575	20.575	20.575	20.575	942
3/21/2016	11:16 AM	20.56	20.57	20.56	20.57	500
3/21/2016	11:17 AM	20.55	20.55	20.55	20.55	934
3/21/2016	11:26 AM	20.53	20.53	20.53	20.53	500
3/21/2016	11:33 AM	20.53	20.53	20.53	20.53	100
3/21/2016	11:34 AM	20.53	20.53	20.53	20.53	500
3/21/2016	11:35 AM	20.53	20.53	20.53	20.53	400
3/21/2016	11:36 AM	20.53	20.53	20.53	20.53	7600
3/21/2016	11:40 AM	20.53	20.53	20.53	20.53	400
3/21/2016	11:43 AM	20.54	20.54	20.54	20.54	400
3/21/2016	11:46 AM	20.53	20.53	20.53	20.53	500
3/21/2016	11:51 AM	20.54	20.54	20.54	20.54	2400
3/21/2016	11:55 AM	20.54	20.54	20.54	20.54	5600
3/21/2016	11:56 AM	20.53	20.53	20.53	20.53	1000
3/21/2016	11:57 AM	20.53	20.53	20.53	20.53	1569
3/21/2016	12:02 PM	20.55	20.55	20.55	20.55	6900
3/21/2016	12:11 PM	20.54	20.54	20.54	20.54	400
3/21/2016	12:12 PM	20.54	20.54	20.54	20.54	1300
3/21/2016	12:16 PM	20.54	20.54	20.54	20.54	400
3/21/2016	12:21 PM	20.55	20.55	20.55	20.55	100
3/21/2016	12:22 PM	20.55	20.55	20.55	20.55	400
3/21/2016	12:28 PM	20.56	20.56	20.56	20.56	4000
3/21/2016	12:33 PM	20.55	20.55	20.55	20.55	3300
3/21/2016	12:34 PM	20.55	20.55	20.55	20.55	400
3/21/2016	12:36 PM	20.55	20.55	20.55	20.55	500
3/21/2016	12:40 PM	20.54	20.54	20.54	20.54	400
3/21/2016	12:43 PM	20.565	20.565	20.565	20.565	200
3/21/2016	12:44 PM	20.56	20.56	20.56	20.56	300
3/21/2016	12:52 PM	20.55	20.55	20.55	20.55	400
3/21/2016	12:59 PM	20.543	20.545	20.543	20.545	735
3/21/2016	1:02 PM	20.54	20.54	20.54	20.54	2500
3/21/2016	1:03 PM	20.54	20.54	20.54	20.54	500
3/21/2016	1:04 PM	20.545	20.545	20.545	20.545	200
3/21/2016	1:08 PM	20.54	20.54	20.54	20.54	800
3/21/2016	1:12 PM	20.54	20.54	20.54	20.54	400
3/21/2016	1:20 PM	20.53	20.53	20.53	20.53	394
3/21/2016	1:25 PM	20.525	20.525	20.525	20.525	100
3/21/2016	1:27 PM	20.52	20.52	20.52	20.52	310
3/21/2016	1:30 PM	20.505	20.51	20.505	20.51	6500
3/21/2016	1:33 PM	20.51	20.51	20.51	20.51	400
3/21/2016	1:36 PM	20.515	20.515	20.515	20.515	716
3/21/2016	1:39 PM	20.515	20.515	20.515	20.515	200
3/21/2016	1:47 PM	20.525	20.525	20.52	20.52	700
3/21/2016	1:48 PM	20.52	20.52	20.52	20.52	400
3/21/2016	1:49 PM	20.525	20.525	20.52	20.52	4126
3/21/2016	1:55 PM	20.52	20.52	20.52	20.52	465
3/21/2016	2:03 PM	20.51	20.51	20.51	20.51	300
3/21/2016	2:06 PM	20.52	20.52	20.52	20.52	100
3/21/2016	2:08 PM	20.52	20.52	20.52	20.52	7500
3/21/2016	2:12 PM	20.51	20.51	20.51	20.51	3600
3/21/2016	2:15 PM	20.51	20.51	20.51	20.51	800
3/21/2016	2:19 PM	20.5	20.5	20.5	20.5	43537
3/21/2016	2:20 PM	20.5	20.5	20.5	20.5	400
3/21/2016	2:24 PM	20.5	20.5	20.5	20.5	100
3/21/2016	2:27 PM	20.5	20.5	20.5	20.5	800
3/21/2016	2:29 PM	20.505	20.505	20.505	20.505	1320
3/21/2016	2:35 PM	20.5	20.5	20.5	20.5	300
3/21/2016	2:37 PM	20.5	20.5	20.5	20.5	600
3/21/2016	2:47 PM	20.5	20.5	20.5	20.5	800
3/21/2016	2:56 PM	20.5	20.5	20.5	20.5	5400
3/21/2016	3:02 PM	20.5	20.5	20.5	20.5	3600
3/21/2016	3:18 PM	20.51	20.51	20.51	20.51	1685
3/21/2016	3:28 PM	20.51	20.51	20.51	20.51	2000
3/21/2016	3:30 PM	20.505	20.505	20.505	20.505	2024
3/21/2016	3:31 PM	20.53	20.53	20.53	20.53	100
3/21/2016	3:32 PM	20.53	20.53	20.53	20.53	15700
3/21/2016	3:35 PM	20.525	20.525	20.525	20.525	8100
3/21/2016	3:43 PM	20.52	20.52	20.52	20.52	1334
3/21/2016	3:51 PM	20.52	20.52	20.52	20.52	1984
3/21/2016	3:54 PM	20.52	20.52	20.52	20.52	600
3/21/2016	3:56 PM	20.52	20.52	20.52	20.52	2300
3/21/2016	3:57 PM	20.51	20.51	20.51	20.51	400
3/21/2016	3:58 PM	20.51	20.51	20.51	20.51	500
3/21/2016	3:59 PM	20.51	20.51	20.505	20.505	630
3/21/2016	4:00 PM	20.52	20.52	20.51	20.51	50266
3/22/2016	9:31 AM	20.605	20.61	20.595	20.61	49300
3/22/2016	9:32 AM	20.61	20.61	20.61	20.61	200
3/22/2016	9:33 AM	20.6	20.6	20.6	20.6	100
3/22/2016	9:34 AM	20.59	20.595	20.59	20.595	1700
3/22/2016	9:37 AM	20.585	20.585	20.585	20.585	600
3/22/2016	9:39 AM	20.595	20.595	20.595	20.595	100
3/22/2016	9:40 AM	20.595	20.595	20.595	20.595	100
3/22/2016	9:41 AM	20.595	20.595	20.595	20.595	300
3/22/2016	9:42 AM	20.605	20.605	20.6	20.6	1300
3/22/2016	9:43 AM	20.605	20.605	20.6	20.6	7600
3/22/2016	9:44 AM	20.605	20.605	20.605	20.605	1300
3/22/2016	9:45 AM	20.6	20.605	20.6	20.605	2200
3/22/2016	9:47 AM	20.61	20.61	20.605	20.605	600
3/22/2016	9:48 AM	20.61	20.615	20.61	20.615	500
3/22/2016	9:49 AM	20.61	20.61	20.61	20.61	15708
3/22/2016	9:50 AM	20.61	20.61	20.61	20.61	3397
3/22/2016	9:51 AM	20.62	20.62	20.62	20.62	989
3/22/2016	9:52 AM	20.62	20.62	20.62	20.62	1400
3/22/2016	9:54 AM	20.6	20.61	20.6	20.61	1500
3/22/2016	9:56 AM	20.59	20.59	20.59	20.59	845
3/22/2016	9:57 AM	20.57	20.58	20.57	20.58	600
3/22/2016	9:58 AM	20.57	20.57	20.57	20.57	400
3/22/2016	9:59 AM	20.57	20.57	20.57	20.57	600
3/22/2016	10:00 AM	20.56	20.56	20.56	20.56	5693
3/22/2016	10:01 AM	20.56	20.56	20.56	20.56	40500
3/22/2016	10:03 AM	20.55	20.55	20.55	20.55	100
3/22/2016	10:04 AM	20.55	20.55	20.55	20.55	500
3/22/2016	10:08 AM	20.56	20.56	20.56	20.56	14500
3/22/2016	10:10 AM	20.57	20.57	20.57	20.57	200
3/22/2016	10:11 AM	20.57	20.57	20.57	20.57	27100
3/22/2016	10:13 AM	20.55	20.55	20.55	20.55	400
3/22/2016	10:14 AM	20.55	20.55	20.55	20.55	400
3/22/2016	10:15 AM	20.55	20.55	20.55	20.55	800
3/22/2016	10:16 AM	20.56	20.56	20.56	20.56	400
3/22/2016	10:17 AM	20.565	20.565	20.565	20.565	200
3/22/2016	10:19 AM	20.57	20.57	20.57	20.57	100
3/22/2016	10:21 AM	20.55	20.555	20.55	20.555	22122
3/22/2016	10:24 AM	20.55	20.55	20.55	20.55	100
3/22/2016	10:26 AM	20.55	20.55	20.55	20.55	7200
3/22/2016	10:34 AM	20.55	20.55	20.55	20.55	100
3/22/2016	10:39 AM	20.54	20.54	20.54	20.54	37539
3/22/2016	10:40 AM	20.52	20.53	20.52	20.53	6672
3/22/2016	10:42 AM	20.53	20.53	20.53	20.53	11647
3/22/2016	10:47 AM	20.52	20.52	20.52	20.52	400
3/22/2016	10:51 AM	20.52	20.52	20.52	20.52	400
3/22/2016	10:56 AM	20.53	20.53	20.53	20.53	251
3/22/2016	11:01 AM	20.53	20.53	20.53	20.53	1600
3/22/2016	11:04 AM	20.535	20.535	20.535	20.535	200
3/22/2016	11:05 AM	20.53	20.53	20.53	20.53	4300
3/22/2016	11:06 AM	20.535	20.535	20.53	20.53	1100
3/22/2016	11:09 AM	20.53	20.53	20.53	20.53	400
3/22/2016	11:16 AM	20.52	20.52	20.52	20.52	600
3/22/2016	11:18 AM	20.51	20.51	20.51	20.51	999
3/22/2016	11:21 AM	20.515	20.515	20.51	20.51	400
3/22/2016	11:22 AM	20.51	20.51	20.51	20.51	800
3/22/2016	11:25 AM	20.51	20.51	20.51	20.51	1400
3/22/2016	11:27 AM	20.52	20.52	20.52	20.52	23397
3/22/2016	11:33 AM	20.53	20.53	20.53	20.53	4800
3/22/2016	11:34 AM	20.53	20.53	20.53	20.53	400
3/22/2016	11:37 AM	20.53	20.53	20.53	20.53	2400
3/22/2016	11:40 AM	20.53	20.53	20.53	20.53	4300
3/22/2016	11:41 AM	20.53	20.53	20.53	20.53	58861
3/22/2016	11:50 AM	20.53	20.53	20.53	20.53	412
3/22/2016	11:51 AM	20.535	20.535	20.535	20.535	700
3/22/2016	11:55 AM	20.54	20.54	20.54	20.54	500
3/22/2016	12:01 PM	20.545	20.545	20.545	20.545	600
3/22/2016	12:04 PM	20.54	20.54	20.54	20.54	800
3/22/2016	12:07 PM	20.54	20.54	20.54	20.54	4000
3/22/2016	12:17 PM	20.53	20.53	20.53	20.53	487
3/22/2016	12:21 PM	20.53	20.53	20.53	20.53	5323
3/22/2016	12:22 PM	20.53	20.53	20.53	20.53	2800
3/22/2016	12:25 PM	20.525	20.525	20.525	20.525	100
3/22/2016	12:26 PM	20.525	20.525	20.525	20.525	100
3/22/2016	12:29 PM	20.52	20.52	20.52	20.52	500
3/22/2016	12:30 PM	20.51	20.51	20.51	20.51	400
3/22/2016	12:33 PM	20.51	20.51	20.51	20.51	100
3/22/2016	12:34 PM	20.505	20.51	20.505	20.51	1864
3/22/2016	12:36 PM	20.51	20.51	20.51	20.51	200
3/22/2016	12:37 PM	20.51	20.51	20.51	20.51	200
3/22/2016	12:38 PM	20.51	20.51	20.51	20.51	3600
3/22/2016	12:44 PM	20.5	20.5	20.5	20.5	7130
3/22/2016	12:54 PM	20.485	20.49	20.485	20.49	3850
3/22/2016	12:55 PM	20.49	20.49	20.49	20.49	200
3/22/2016	12:56 PM	20.47	20.48	20.47	20.48	1432
3/22/2016	12:58 PM	20.47	20.47	20.47	20.47	1600
3/22/2016	1:00 PM	20.47	20.47	20.47	20.47	30000
3/22/2016	1:02 PM	20.47	20.47	20.47	20.47	900
3/22/2016	1:08 PM	20.47	20.47	20.47	20.47	100
3/22/2016	1:10 PM	20.47	20.47	20.47	20.47	200
3/22/2016	1:25 PM	20.47	20.47	20.47	20.47	500
3/22/2016	1:30 PM	20.47	20.47	20.47	20.47	300
3/22/2016	1:33 PM	20.47	20.47	20.47	20.47	32558
3/22/2016	1:35 PM	20.47	20.47	20.47	20.47	1300
3/22/2016	1:36 PM	20.47	20.47	20.47	20.47	400
3/22/2016	1:42 PM	20.47	20.47	20.47	20.47	400
3/22/2016	1:45 PM	20.49	20.49	20.49	20.49	200
3/22/2016	1:51 PM	20.48	20.48	20.48	20.48	1500
3/22/2016	2:03 PM	20.475	20.475	20.475	20.475	300
3/22/2016	2:07 PM	20.47	20.47	20.47	20.47	1000
3/22/2016	2:18 PM	20.49	20.49	20.49	20.49	2900
3/22/2016	2:19 PM	20.49	20.49	20.49	20.49	400
3/22/2016	2:25 PM	20.48	20.48	20.48	20.48	31787
3/22/2016	2:26 PM	20.48	20.48	20.48	20.48	100
3/22/2016	2:27 PM	20.47	20.47	20.47	20.47	800
3/22/2016	2:37 PM	20.47	20.47	20.47	20.47	4000
3/22/2016	2:39 PM	20.47	20.47	20.47	20.47	400
3/22/2016	2:44 PM	20.47	20.47	20.47	20.47	14597
3/22/2016	2:47 PM	20.47	20.47	20.47	20.47	6300
3/22/2016	2:51 PM	20.47	20.47	20.47	20.47	1900
3/22/2016	2:53 PM	20.48	20.48	20.48	20.48	100
3/22/2016	2:54 PM	20.48	20.48	20.48	20.48	25175
3/22/2016	3:00 PM	20.505	20.505	20.505	20.505	100
3/22/2016	3:01 PM	20.51	20.51	20.51	20.51	7600
3/22/2016	3:07 PM	20.52	20.52	20.51	20.51	13000
3/22/2016	3:12 PM	20.515	20.515	20.515	20.515	1455
3/22/2016	3:14 PM	20.51	20.51	20.51	20.51	2000
3/22/2016	3:16 PM	20.535	20.535	20.53	20.53	37600
3/22/2016	3:17 PM	20.54	20.54	20.54	20.54	200
3/22/2016	3:18 PM	20.54	20.54	20.54	20.54	24901
3/22/2016	3:19 PM	20.549	20.549	20.549	20.549	100
3/22/2016	3:21 PM	20.535	20.54	20.535	20.54	8800
3/22/2016	3:22 PM	20.535	20.535	20.535	20.535	100
3/22/2016	3:23 PM	20.53	20.53	20.53	20.53	100
3/22/2016	3:24 PM	20.53	20.53	20.53	20.53	11400
3/22/2016	3:25 PM	20.53	20.53	20.53	20.53	400
3/22/2016	3:26 PM	20.53	20.53	20.53	20.53	800
3/22/2016	3:30 PM	20.53	20.53	20.53	20.53	2640
3/22/2016	3:33 PM	20.53	20.53	20.53	20.53	500
3/22/2016	3:34 PM	20.53	20.53	20.53	20.53	13500
3/22/2016	3:36 PM	20.53	20.53	20.53	20.53	400
3/22/2016	3:38 PM	20.52	20.52	20.52	20.52	600
3/22/2016	3:40 PM	20.52	20.52	20.52	20.52	1300
3/22/2016	3:41 PM	20.535	20.535	20.53	20.53	1100
3/22/2016	3:42 PM	20.53	20.53	20.53	20.53	500
3/22/2016	3:44 PM	20.52	20.52	20.52	20.52	200
3/22/2016	3:45 PM	20.52	20.52	20.52	20.52	800
3/22/2016	3:46 PM	20.52	20.52	20.52	20.52	1700
3/22/2016	3:47 PM	20.525	20.525	20.52	20.52	200
3/22/2016	3:48 PM	20.525	20.525	20.525	20.525	300
3/22/2016	3:50 PM	20.53	20.53	20.53	20.53	1400
3/22/2016	3:53 PM	20.53	20.53	20.53	20.53	100
3/22/2016	3:56 PM	20.53	20.535	20.53	20.535	500
3/22/2016	3:57 PM	20.525	20.525	20.525	20.525	200
3/22/2016	3:58 PM	20.525	20.525	20.525	20.525	100
3/22/2016	3:59 PM	20.53	20.53	20.53	20.53	36587
3/22/2016	4:00 PM	20.53	20.53	20.52	20.525	154193
3/23/2016	9:39 AM	20.57	20.57	20.57	20.57	1025
3/23/2016	9:40 AM	20.58	20.58	20.58	20.58	2200
3/23/2016	9:42 AM	20.6	20.6	20.6	20.6	200
3/23/2016	9:43 AM	20.6	20.6	20.6	20.6	5339
3/23/2016	9:44 AM	20.6	20.6	20.6	20.6	100
3/23/2016	9:48 AM	20.58	20.58	20.58	20.58	100
3/23/2016	9:51 AM	20.6	20.6	20.6	20.6	7700
3/23/2016	9:52 AM	20.6	20.6	20.6	20.6	400
3/23/2016	9:56 AM	20.59	20.59	20.59	20.59	400
3/23/2016	10:00 AM	20.595	20.595	20.595	20.595	200
3/23/2016	10:02 AM	20.6	20.6	20.6	20.6	600
3/23/2016	10:05 AM	20.6	20.6	20.59	20.59	600
3/23/2016	10:07 AM	20.61	20.61	20.61	20.61	13491
3/23/2016	10:09 AM	20.61	20.61	20.61	20.61	2600
3/23/2016	10:11 AM	20.6	20.6	20.6	20.6	700
3/23/2016	10:12 AM	20.59	20.59	20.59	20.59	400
3/23/2016	10:13 AM	20.58	20.58	20.58	20.58	100
3/23/2016	10:14 AM	20.58	20.58	20.58	20.58	24823
3/23/2016	10:15 AM	20.58	20.58	20.58	20.58	400
3/23/2016	10:19 AM	20.59	20.59	20.59	20.59	400
3/23/2016	10:21 AM	20.59	20.59	20.59	20.59	700
3/23/2016	10:22 AM	20.58	20.58	20.58	20.58	800
3/23/2016	10:25 AM	20.58	20.58	20.58	20.58	400
3/23/2016	10:27 AM	20.58	20.58	20.58	20.58	400
3/23/2016	10:28 AM	20.58	20.58	20.58	20.58	500
3/23/2016	10:30 AM	20.59	20.59	20.58	20.58	11400
3/23/2016	10:31 AM	20.59	20.59	20.59	20.59	100
3/23/2016	10:32 AM	20.56	20.585	20.56	20.585	27151
3/23/2016	10:34 AM	20.59	20.595	20.58	20.58	5867
3/23/2016	10:36 AM	20.605	20.605	20.6	20.6	8000
3/23/2016	10:37 AM	20.61	20.61	20.61	20.61	2100
3/23/2016	10:39 AM	20.605	20.605	20.605	20.605	100
3/23/2016	10:40 AM	20.605	20.605	20.605	20.605	450
3/23/2016	10:41 AM	20.61	20.61	20.61	20.61	100
3/23/2016	10:44 AM	20.59	20.6	20.59	20.6	4600
3/23/2016	10:45 AM	20.59	20.59	20.59	20.59	800
3/23/2016	10:47 AM	20.58	20.59	20.58	20.59	4400
3/23/2016	10:50 AM	20.57	20.57	20.57	20.57	500
3/23/2016	10:53 AM	20.58	20.58	20.58	20.58	500
3/23/2016	10:57 AM	20.58	20.58	20.58	20.58	400
3/23/2016	11:00 AM	20.59	20.59	20.59	20.59	400
3/23/2016	11:01 AM	20.6	20.6	20.6	20.6	400
3/23/2016	11:04 AM	20.615	20.615	20.615	20.615	200
3/23/2016	11:05 AM	20.6	20.6	20.6	20.6	8000
3/23/2016	11:07 AM	20.6	20.6	20.6	20.6	4120
3/23/2016	11:09 AM	20.59	20.59	20.59	20.59	200
3/23/2016	11:10 AM	20.58	20.58	20.58	20.58	200
3/23/2016	11:11 AM	20.59	20.59	20.58	20.58	1800
3/23/2016	11:14 AM	20.59	20.59	20.589	20.589	500
3/23/2016	11:17 AM	20.6	20.6	20.6	20.6	3580
3/23/2016	11:19 AM	20.6	20.6	20.6	20.6	800
3/23/2016	11:20 AM	20.62	20.62	20.62	20.62	200
3/23/2016	11:21 AM	20.62	20.63	20.62	20.625	249096
3/23/2016	11:26 AM	20.615	20.615	20.615	20.615	500
3/23/2016	11:27 AM	20.61	20.61	20.61	20.61	100
3/23/2016	11:29 AM	20.61	20.61	20.61	20.61	400
3/23/2016	11:30 AM	20.62	20.62	20.62	20.62	400
3/23/2016	11:31 AM	20.62	20.62	20.62	20.62	19400
3/23/2016	11:32 AM	20.62	20.62	20.62	20.62	53500
3/23/2016	11:33 AM	20.625	20.63	20.625	20.63	4300
3/23/2016	11:34 AM	20.63	20.63	20.63	20.63	19550
3/23/2016	11:37 AM	20.63	20.63	20.63	20.63	100
3/23/2016	11:39 AM	20.62	20.62	20.62	20.62	400
3/23/2016	11:44 AM	20.62	20.62	20.62	20.62	400
3/23/2016	11:46 AM	20.63	20.63	20.63	20.63	8000
3/23/2016	11:49 AM	20.635	20.635	20.635	20.635	100
3/23/2016	11:51 AM	20.64	20.64	20.64	20.64	8000
3/23/2016	11:52 AM	20.645	20.645	20.64	20.64	4400
3/23/2016	11:53 AM	20.645	20.645	20.645	20.645	400
3/23/2016	11:54 AM	20.645	20.645	20.645	20.645	200
3/23/2016	11:55 AM	20.635	20.64	20.635	20.64	1000
3/23/2016	11:57 AM	20.63	20.63	20.625	20.63	5965
3/23/2016	12:01 PM	20.63	20.63	20.63	20.63	400
3/23/2016	12:02 PM	20.63	20.63	20.63	20.63	1300
3/23/2016	12:04 PM	20.62	20.62	20.62	20.62	800
3/23/2016	12:06 PM	20.62	20.62	20.62	20.62	400
3/23/2016	12:07 PM	20.625	20.625	20.625	20.625	200
3/23/2016	12:10 PM	20.625	20.625	20.625	20.625	1620
3/23/2016	12:11 PM	20.62	20.62	20.62	20.62	100
3/23/2016	12:12 PM	20.605	20.61	20.605	20.61	1300
3/23/2016	12:17 PM	20.61	20.61	20.61	20.61	31433
3/23/2016	12:18 PM	20.615	20.615	20.61	20.61	600
3/23/2016	12:19 PM	20.61	20.615	20.61	20.615	800
3/23/2016	12:23 PM	20.6	20.605	20.6	20.6	13800
3/23/2016	12:28 PM	20.6	20.6	20.6	20.6	1000
3/23/2016	12:30 PM	20.59	20.595	20.59	20.595	3900
3/23/2016	12:31 PM	20.59	20.59	20.59	20.59	1200
3/23/2016	12:32 PM	20.59	20.59	20.59	20.59	100
3/23/2016	12:33 PM	20.58	20.58	20.58	20.58	485
3/23/2016	12:34 PM	20.58	20.58	20.58	20.58	7600
3/23/2016	12:35 PM	20.595	20.595	20.595	20.595	200
3/23/2016	12:39 PM	20.59	20.59	20.59	20.59	8400
3/23/2016	12:41 PM	20.59	20.59	20.59	20.59	3600
3/23/2016	12:42 PM	20.595	20.595	20.595	20.595	200
3/23/2016	12:44 PM	20.59	20.59	20.59	20.59	3600
3/23/2016	12:47 PM	20.59	20.6	20.59	20.6	1200
3/23/2016	12:49 PM	20.59	20.59	20.59	20.59	400
3/23/2016	12:51 PM	20.59	20.59	20.59	20.59	400
3/23/2016	12:54 PM	20.595	20.595	20.595	20.595	200
3/23/2016	12:58 PM	20.6	20.6	20.6	20.6	800
3/23/2016	12:59 PM	20.6	20.6	20.6	20.6	400
3/23/2016	1:01 PM	20.595	20.595	20.595	20.595	200
3/23/2016	1:02 PM	20.595	20.595	20.595	20.595	196
3/23/2016	1:04 PM	20.6	20.6	20.6	20.6	400
3/23/2016	1:08 PM	20.605	20.605	20.605	20.605	200
3/23/2016	1:11 PM	20.6	20.6	20.6	20.6	100
3/23/2016	1:14 PM	20.59	20.59	20.59	20.59	202
3/23/2016	1:20 PM	20.59	20.59	20.59	20.59	100
3/23/2016	1:21 PM	20.595	20.595	20.595	20.595	200
3/23/2016	1:38 PM	20.61	20.61	20.61	20.61	100
3/23/2016	1:45 PM	20.61	20.61	20.61	20.61	100
3/23/2016	1:52 PM	20.61	20.61	20.61	20.61	800
3/23/2016	1:59 PM	20.6	20.6	20.6	20.6	100
3/23/2016	2:01 PM	20.605	20.605	20.605	20.605	200
3/23/2016	2:02 PM	20.6	20.6	20.6	20.6	400
3/23/2016	2:11 PM	20.59	20.59	20.59	20.59	500
3/23/2016	2:12 PM	20.59	20.59	20.59	20.59	400
3/23/2016	2:18 PM	20.58	20.58	20.58	20.58	400
3/23/2016	2:19 PM	20.575	20.575	20.575	20.575	300
3/23/2016	2:20 PM	20.58	20.58	20.58	20.58	400
3/23/2016	2:29 PM	20.61	20.61	20.61	20.61	4000
3/23/2016	2:31 PM	20.61	20.61	20.61	20.61	558
3/23/2016	2:34 PM	20.6	20.6	20.6	20.6	100
3/23/2016	2:39 PM	20.6	20.6	20.6	20.6	400
3/23/2016	2:45 PM	20.625	20.625	20.625	20.625	200
3/23/2016	2:46 PM	20.625	20.625	20.625	20.625	200
3/23/2016	2:47 PM	20.625	20.625	20.625	20.625	100
3/23/2016	2:49 PM	20.64	20.64	20.63	20.63	1600
3/23/2016	2:50 PM	20.655	20.655	20.65	20.65	600
3/23/2016	2:51 PM	20.65	20.65	20.65	20.65	6600
3/23/2016	2:55 PM	20.66	20.66	20.66	20.66	3485
3/23/2016	2:56 PM	20.655	20.655	20.655	20.655	600
3/23/2016	2:57 PM	20.655	20.655	20.655	20.655	500
3/23/2016	2:58 PM	20.66	20.66	20.66	20.66	24300
3/23/2016	2:59 PM	20.665	20.665	20.665	20.665	100
3/23/2016	3:01 PM	20.66	20.66	20.66	20.66	800
3/23/2016	3:08 PM	20.66	20.665	20.66	20.665	50500
3/23/2016	3:10 PM	20.66	20.66	20.66	20.66	7600
3/23/2016	3:13 PM	20.66	20.66	20.66	20.66	100
3/23/2016	3:16 PM	20.66	20.66	20.66	20.66	1200
3/23/2016	3:22 PM	20.66	20.665	20.66	20.665	1500
3/23/2016	3:24 PM	20.66	20.66	20.66	20.66	100
3/23/2016	3:25 PM	20.67	20.67	20.67	20.67	25035
3/23/2016	3:28 PM	20.675	20.675	20.675	20.675	100
3/23/2016	3:29 PM	20.67	20.67	20.67	20.67	7068
3/23/2016	3:30 PM	20.665	20.665	20.665	20.665	1550
3/23/2016	3:31 PM	20.66	20.66	20.66	20.66	21700
3/23/2016	3:34 PM	20.66	20.665	20.66	20.665	7600
3/23/2016	3:36 PM	20.655	20.655	20.655	20.655	700
3/23/2016	3:38 PM	20.645	20.655	20.645	20.655	2700
3/23/2016	3:40 PM	20.655	20.655	20.655	20.655	400
3/23/2016	3:45 PM	20.655	20.655	20.655	20.655	100
3/23/2016	3:46 PM	20.66	20.66	20.66	20.66	300
3/23/2016	3:47 PM	20.665	20.665	20.66	20.66	1400
3/23/2016	3:48 PM	20.655	20.66	20.655	20.66	26444
3/23/2016	3:50 PM	20.645	20.65	20.645	20.65	73600
3/23/2016	3:53 PM	20.64	20.64	20.64	20.64	8835
3/23/2016	3:54 PM	20.64	20.64	20.64	20.64	6466
3/23/2016	3:56 PM	20.64	20.64	20.635	20.64	400
3/23/2016	3:57 PM	20.64	20.64	20.64	20.64	3250
3/23/2016	3:58 PM	20.65	20.65	20.65	20.65	1500
3/23/2016	3:59 PM	20.655	20.655	20.65	20.65	40292
3/23/2016	4:00 PM	20.65	20.66	20.645	20.65	77925
3/24/2016	9:31 AM	20.785	20.79	20.785	20.79	1759
3/24/2016	9:32 AM	20.8	20.8	20.79	20.79	1652
3/24/2016	9:33 AM	20.81	20.81	20.8	20.8	34014
3/24/2016	9:34 AM	20.8	20.81	20.8	20.805	43250
3/24/2016	9:36 AM	20.8	20.8	20.8	20.8	33400
3/24/2016	9:37 AM	20.79	20.795	20.79	20.795	4666
3/24/2016	9:38 AM	20.79	20.795	20.79	20.795	900
3/24/2016	9:39 AM	20.789	20.789	20.789	20.789	203
3/24/2016	9:40 AM	20.785	20.785	20.78	20.785	21051
3/24/2016	9:41 AM	20.785	20.79	20.785	20.785	70946
3/24/2016	9:42 AM	20.78	20.785	20.78	20.785	9388
3/24/2016	9:43 AM	20.775	20.78	20.775	20.775	56517
3/24/2016	9:45 AM	20.785	20.785	20.78	20.78	3600
3/24/2016	9:46 AM	20.795	20.795	20.79	20.795	1300
3/24/2016	9:48 AM	20.795	20.795	20.795	20.795	200
3/24/2016	9:49 AM	20.8	20.8	20.8	20.8	22895
3/24/2016	9:50 AM	20.8	20.805	20.8	20.8	1600
3/24/2016	9:51 AM	20.78	20.79	20.78	20.79	3042
3/24/2016	9:53 AM	20.77	20.775	20.77	20.77	1050
3/24/2016	9:55 AM	20.77	20.775	20.77	20.77	1200
3/24/2016	9:57 AM	20.775	20.775	20.775	20.775	300
3/24/2016	9:58 AM	20.77	20.775	20.77	20.775	200
3/24/2016	9:59 AM	20.77	20.775	20.77	20.775	200
3/24/2016	10:00 AM	20.76	20.765	20.76	20.765	1100
3/24/2016	10:01 AM	20.765	20.765	20.76	20.76	23400
3/24/2016	10:02 AM	20.76	20.76	20.76	20.76	23869
3/24/2016	10:04 AM	20.775	20.775	20.775	20.775	400
3/24/2016	10:05 AM	20.775	20.775	20.775	20.775	250
3/24/2016	10:06 AM	20.775	20.775	20.775	20.775	300
3/24/2016	10:07 AM	20.77	20.775	20.77	20.775	700
3/24/2016	10:08 AM	20.77	20.77	20.77	20.77	500
3/24/2016	10:09 AM	20.77	20.77	20.763	20.763	1100
3/24/2016	10:10 AM	20.77	20.775	20.77	20.775	4458
3/24/2016	10:11 AM	20.78	20.78	20.78	20.78	25200
3/24/2016	10:12 AM	20.78	20.785	20.78	20.785	900
3/24/2016	10:14 AM	20.765	20.77	20.765	20.77	2100
3/24/2016	10:17 AM	20.77	20.775	20.77	20.775	2500
3/24/2016	10:23 AM	20.77	20.775	20.77	20.775	3000
3/24/2016	10:24 AM	20.77	20.78	20.77	20.77	84199
3/24/2016	10:25 AM	20.775	20.775	20.775	20.775	600
3/24/2016	10:28 AM	20.78	20.78	20.78	20.78	4640
3/24/2016	10:29 AM	20.79	20.79	20.79	20.79	100
3/24/2016	10:31 AM	20.77	20.785	20.77	20.785	4658
3/24/2016	10:35 AM	20.77	20.775	20.77	20.775	19940
3/24/2016	10:39 AM	20.765	20.775	20.765	20.775	11900
3/24/2016	10:40 AM	20.76	20.765	20.76	20.765	200
3/24/2016	10:42 AM	20.75	20.765	20.75	20.765	7506
3/24/2016	10:43 AM	20.745	20.75	20.745	20.75	500
3/24/2016	10:45 AM	20.75	20.75	20.75	20.75	400
3/24/2016	10:46 AM	20.75	20.755	20.75	20.755	200
3/24/2016	10:49 AM	20.755	20.755	20.75	20.75	500
3/24/2016	10:50 AM	20.755	20.755	20.755	20.755	200
3/24/2016	10:51 AM	20.75	20.75	20.75	20.75	3900
3/24/2016	10:53 AM	20.74	20.74	20.74	20.74	1500
3/24/2016	10:54 AM	20.74	20.74	20.74	20.74	6400
3/24/2016	10:55 AM	20.745	20.745	20.745	20.745	1500
3/24/2016	10:57 AM	20.75	20.75	20.75	20.75	4578
3/24/2016	11:00 AM	20.735	20.745	20.735	20.745	1309
3/24/2016	11:01 AM	20.73	20.735	20.73	20.735	1300
3/24/2016	11:06 AM	20.73	20.735	20.73	20.735	13575
3/24/2016	11:11 AM	20.73	20.735	20.73	20.735	1900
3/24/2016	11:13 AM	20.73	20.73	20.725	20.725	2100
3/24/2016	11:16 AM	20.74	20.74	20.74	20.74	955
3/24/2016	11:19 AM	20.75	20.75	20.75	20.75	23266
3/24/2016	11:23 AM	20.75	20.75	20.75	20.75	100
3/24/2016	11:26 AM	20.76	20.76	20.76	20.76	19000
3/24/2016	11:30 AM	20.76	20.76	20.76	20.76	500
3/24/2016	11:31 AM	20.76	20.765	20.76	20.765	40600
3/24/2016	11:38 AM	20.755	20.755	20.755	20.755	100
3/24/2016	11:42 AM	20.76	20.765	20.76	20.765	14000
3/24/2016	11:43 AM	20.76	20.76	20.76	20.76	800
3/24/2016	11:44 AM	20.76	20.765	20.76	20.765	900
3/24/2016	11:46 AM	20.76	20.76	20.76	20.76	500
3/24/2016	11:47 AM	20.77	20.775	20.77	20.775	200
3/24/2016	11:48 AM	20.765	20.765	20.765	20.765	500
3/24/2016	11:51 AM	20.765	20.765	20.765	20.765	100
3/24/2016	11:54 AM	20.76	20.765	20.76	20.765	400
3/24/2016	11:57 AM	20.765	20.765	20.765	20.765	100
3/24/2016	12:00 PM	20.76	20.765	20.76	20.765	400
3/24/2016	12:01 PM	20.75	20.75	20.75	20.75	400
3/24/2016	12:06 PM	20.745	20.745	20.745	20.745	100
3/24/2016	12:07 PM	20.74	20.745	20.74	20.745	67991
3/24/2016	12:08 PM	20.73	20.73	20.73	20.73	1400
3/24/2016	12:12 PM	20.73	20.73	20.73	20.73	1000
3/24/2016	12:13 PM	20.73	20.73	20.73	20.73	7800
3/24/2016	12:15 PM	20.735	20.735	20.735	20.735	100
3/24/2016	12:20 PM	20.75	20.75	20.75	20.75	100
3/24/2016	12:26 PM	20.77	20.77	20.77	20.77	500
3/24/2016	12:28 PM	20.775	20.775	20.775	20.775	3400
3/24/2016	12:29 PM	20.77	20.775	20.77	20.775	14800
3/24/2016	12:32 PM	20.76	20.76	20.76	20.76	33848
3/24/2016	12:33 PM	20.76	20.76	20.759	20.759	6100
3/24/2016	12:35 PM	20.77	20.77	20.77	20.77	4000
3/24/2016	12:38 PM	20.77	20.775	20.77	20.775	3000
3/24/2016	12:39 PM	20.77	20.77	20.77	20.77	2400
3/24/2016	12:40 PM	20.77	20.77	20.77	20.77	7600
3/24/2016	12:43 PM	20.78	20.78	20.78	20.78	12300
3/24/2016	12:46 PM	20.78	20.785	20.78	20.785	5600
3/24/2016	12:52 PM	20.77	20.775	20.77	20.77	300
3/24/2016	1:03 PM	20.76	20.765	20.76	20.765	2800
3/24/2016	1:08 PM	20.75	20.755	20.75	20.755	800
3/24/2016	1:10 PM	20.75	20.75	20.75	20.75	400
3/24/2016	1:13 PM	20.74	20.745	20.74	20.745	3000
3/24/2016	1:15 PM	20.74	20.74	20.74	20.74	1400
3/24/2016	1:20 PM	20.74	20.74	20.74	20.74	200
3/24/2016	1:23 PM	20.74	20.74	20.74	20.74	400
3/24/2016	1:24 PM	20.74	20.745	20.74	20.745	300
3/24/2016	1:25 PM	20.735	20.735	20.735	20.735	200
3/24/2016	1:28 PM	20.74	20.74	20.74	20.74	600
3/24/2016	1:33 PM	20.74	20.74	20.739	20.739	3598
3/24/2016	1:41 PM	20.74	20.74	20.74	20.74	1200
3/24/2016	1:47 PM	20.74	20.74	20.74	20.74	100
3/24/2016	1:52 PM	20.73	20.735	20.73	20.735	1437
3/24/2016	2:03 PM	20.73	20.73	20.73	20.73	400
3/24/2016	2:05 PM	20.74	20.74	20.74	20.74	200
3/24/2016	2:07 PM	20.74	20.74	20.74	20.74	21100
3/24/2016	2:12 PM	20.745	20.745	20.745	20.745	200
3/24/2016	2:19 PM	20.745	20.745	20.745	20.745	3300
3/24/2016	2:21 PM	20.74	20.745	20.74	20.745	7831
3/24/2016	2:23 PM	20.735	20.735	20.735	20.735	100
3/24/2016	2:24 PM	20.73	20.73	20.73	20.73	900
3/24/2016	2:28 PM	20.73	20.735	20.73	20.735	1400
3/24/2016	2:37 PM	20.725	20.725	20.725	20.725	100
3/24/2016	2:38 PM	20.72	20.725	20.72	20.725	1800
3/24/2016	2:44 PM	20.705	20.705	20.705	20.705	100
3/24/2016	2:46 PM	20.7	20.705	20.7	20.705	2983
3/24/2016	2:47 PM	20.7	20.7	20.7	20.7	100
3/24/2016	2:48 PM	20.7	20.7	20.7	20.7	100
3/24/2016	2:50 PM	20.7	20.705	20.7	20.705	3000
3/24/2016	2:56 PM	20.7	20.7	20.7	20.7	4400
3/24/2016	3:02 PM	20.705	20.705	20.705	20.705	3428
3/24/2016	3:03 PM	20.71	20.71	20.71	20.71	1153
3/24/2016	3:06 PM	20.71	20.715	20.71	20.715	8000
3/24/2016	3:11 PM	20.71	20.715	20.71	20.715	900
3/24/2016	3:12 PM	20.7	20.705	20.7	20.705	2800
3/24/2016	3:14 PM	20.69	20.69	20.69	20.69	2500
3/24/2016	3:18 PM	20.685	20.685	20.685	20.685	13752
3/24/2016	3:19 PM	20.685	20.685	20.685	20.685	1568
3/24/2016	3:22 PM	20.69	20.69	20.69	20.69	3806
3/24/2016	3:23 PM	20.69	20.69	20.69	20.69	4900
3/24/2016	3:25 PM	20.695	20.695	20.695	20.695	400
3/24/2016	3:26 PM	20.69	20.695	20.69	20.695	1100
3/24/2016	3:27 PM	20.685	20.685	20.685	20.685	100
3/24/2016	3:28 PM	20.68	20.68	20.68	20.68	4300
3/24/2016	3:30 PM	20.68	20.68	20.68	20.68	984
3/24/2016	3:31 PM	20.68	20.68	20.68	20.68	100
3/24/2016	3:36 PM	20.685	20.685	20.68	20.685	7832
3/24/2016	3:37 PM	20.685	20.685	20.685	20.685	100
3/24/2016	3:40 PM	20.685	20.685	20.685	20.685	300
3/24/2016	3:41 PM	20.68	20.68	20.68	20.68	4100
3/24/2016	3:42 PM	20.675	20.675	20.675	20.675	300
3/24/2016	3:47 PM	20.685	20.685	20.68	20.68	500
3/24/2016	3:48 PM	20.685	20.685	20.685	20.685	600
3/24/2016	3:49 PM	20.69	20.69	20.69	20.69	100
3/24/2016	3:50 PM	20.685	20.685	20.685	20.685	400
3/24/2016	3:51 PM	20.68	20.68	20.68	20.68	900
3/24/2016	3:54 PM	20.685	20.685	20.68	20.68	8200
3/24/2016	3:55 PM	20.68	20.685	20.68	20.685	6500
3/24/2016	3:56 PM	20.68	20.685	20.68	20.68	20612
3/24/2016	3:57 PM	20.68	20.68	20.68	20.68	7200
3/24/2016	3:58 PM	20.685	20.685	20.685	20.685	100
3/24/2016	3:59 PM	20.67	20.685	20.67	20.685	10000
3/24/2016	4:00 PM	20.66	20.675	20.66	20.675	57845
3/28/2016	9:31 AM	20.62	20.625	20.62	20.625	3800
3/28/2016	9:36 AM	20.63	20.63	20.63	20.63	25000
3/28/2016	9:37 AM	20.65	20.65	20.65	20.65	5100
3/28/2016	9:41 AM	20.66	20.66	20.66	20.66	2095
3/28/2016	9:43 AM	20.66	20.665	20.66	20.665	500
3/28/2016	9:47 AM	20.669	20.669	20.66	20.66	1100
3/28/2016	9:50 AM	20.67	20.67	20.67	20.67	200
3/28/2016	9:51 AM	20.67	20.67	20.67	20.67	200
3/28/2016	9:54 AM	20.67	20.67	20.67	20.67	110400
3/28/2016	9:59 AM	20.67	20.67	20.665	20.665	92700
3/28/2016	10:01 AM	20.66	20.66	20.66	20.66	700
3/28/2016	10:02 AM	20.665	20.665	20.66	20.66	1100
3/28/2016	10:03 AM	20.675	20.675	20.67	20.67	326
3/28/2016	10:04 AM	20.67	20.67	20.67	20.67	400
3/28/2016	10:09 AM	20.67	20.67	20.67	20.67	500
3/28/2016	10:10 AM	20.66	20.66	20.66	20.66	3300
3/28/2016	10:13 AM	20.65	20.65	20.65	20.65	100
3/28/2016	10:16 AM	20.65	20.65	20.65	20.65	4000
3/28/2016	10:18 AM	20.65	20.65	20.65	20.65	1785
3/28/2016	10:25 AM	20.64	20.64	20.64	20.64	300
3/28/2016	10:26 AM	20.64	20.64	20.64	20.64	400
3/28/2016	10:28 AM	20.65	20.65	20.65	20.65	100
3/28/2016	10:32 AM	20.66	20.66	20.66	20.66	900
3/28/2016	10:35 AM	20.66	20.66	20.66	20.66	1000
3/28/2016	10:36 AM	20.66	20.66	20.66	20.66	500
3/28/2016	10:39 AM	20.68	20.68	20.67	20.67	1292
3/28/2016	10:46 AM	20.7	20.7	20.7	20.7	500
3/28/2016	10:47 AM	20.71	20.71	20.7	20.7	3733
3/28/2016	10:50 AM	20.69	20.69	20.69	20.69	1700
3/28/2016	10:52 AM	20.69	20.69	20.69	20.69	500
3/28/2016	10:56 AM	20.695	20.695	20.695	20.695	100
3/28/2016	10:57 AM	20.69	20.69	20.69	20.69	2000
3/28/2016	11:01 AM	20.68	20.68	20.68	20.68	23025
3/28/2016	11:04 AM	20.67	20.67	20.667	20.667	4000
3/28/2016	11:07 AM	20.675	20.675	20.675	20.675	100
3/28/2016	11:10 AM	20.68	20.68	20.68	20.68	100
3/28/2016	11:13 AM	20.68	20.68	20.68	20.68	100
3/28/2016	11:19 AM	20.68	20.68	20.68	20.68	16967
3/28/2016	11:20 AM	20.69	20.69	20.69	20.69	3100
3/28/2016	11:21 AM	20.7	20.7	20.7	20.7	500
3/28/2016	11:22 AM	20.7	20.7	20.7	20.7	500
3/28/2016	11:23 AM	20.69	20.69	20.69	20.69	7900
3/28/2016	11:27 AM	20.68	20.68	20.679	20.68	1600
3/28/2016	11:30 AM	20.675	20.675	20.675	20.675	100
3/28/2016	11:31 AM	20.67	20.67	20.67	20.67	960
3/28/2016	11:33 AM	20.67	20.67	20.67	20.67	1000
3/28/2016	11:34 AM	20.67	20.67	20.67	20.67	1300
3/28/2016	11:39 AM	20.67	20.67	20.67	20.67	1300
3/28/2016	11:40 AM	20.67	20.67	20.67	20.67	600
3/28/2016	11:41 AM	20.675	20.675	20.675	20.675	100
3/28/2016	11:47 AM	20.66	20.67	20.66	20.67	1200
3/28/2016	11:51 AM	20.66	20.66	20.66	20.66	100
3/28/2016	11:52 AM	20.66	20.66	20.66	20.66	400
3/28/2016	11:54 AM	20.66	20.66	20.66	20.66	400
3/28/2016	11:58 AM	20.66	20.66	20.66	20.66	1000
3/28/2016	12:05 PM	20.66	20.66	20.66	20.66	1051
3/28/2016	12:07 PM	20.66	20.66	20.66	20.66	100
3/28/2016	12:18 PM	20.67	20.67	20.67	20.67	1300
3/28/2016	12:25 PM	20.65	20.65	20.65	20.65	1100
3/28/2016	12:37 PM	20.65	20.65	20.65	20.65	400
3/28/2016	12:38 PM	20.64	20.64	20.64	20.64	800
3/28/2016	12:50 PM	20.62	20.62	20.62	20.62	100
3/28/2016	12:56 PM	20.62	20.62	20.62	20.62	269
3/28/2016	1:01 PM	20.62	20.62	20.62	20.62	1700
3/28/2016	1:03 PM	20.62	20.62	20.62	20.62	205
3/28/2016	1:04 PM	20.62	20.62	20.62	20.62	1789
3/28/2016	1:14 PM	20.63	20.63	20.63	20.63	25253
3/28/2016	1:15 PM	20.63	20.63	20.63	20.63	1300
3/28/2016	1:16 PM	20.63	20.63	20.63	20.63	200
3/28/2016	1:17 PM	20.63	20.63	20.63	20.63	1000
3/28/2016	1:19 PM	20.63	20.63	20.63	20.63	100
3/28/2016	1:33 PM	20.63	20.63	20.63	20.63	300
3/28/2016	1:34 PM	20.63	20.63	20.63	20.63	600
3/28/2016	1:35 PM	20.63	20.63	20.63	20.63	500
3/28/2016	1:41 PM	20.63	20.63	20.63	20.63	200
3/28/2016	1:48 PM	20.63	20.63	20.629	20.629	44932
3/28/2016	1:49 PM	20.63	20.63	20.63	20.63	15900
3/28/2016	1:50 PM	20.63	20.63	20.63	20.63	367
3/28/2016	1:53 PM	20.619	20.619	20.619	20.619	1000
3/28/2016	1:59 PM	20.62	20.62	20.62	20.62	400
3/28/2016	2:02 PM	20.62	20.62	20.62	20.62	3500
3/28/2016	2:03 PM	20.61	20.61	20.61	20.61	20985
3/28/2016	2:04 PM	20.61	20.61	20.61	20.61	1800
3/28/2016	2:06 PM	20.6	20.6	20.6	20.6	15100
3/28/2016	2:10 PM	20.6	20.605	20.6	20.605	300
3/28/2016	2:15 PM	20.6	20.6	20.6	20.6	100
3/28/2016	2:16 PM	20.6	20.6	20.6	20.6	500
3/28/2016	2:21 PM	20.61	20.61	20.61	20.61	400
3/28/2016	2:27 PM	20.63	20.63	20.62	20.62	1500
3/28/2016	2:28 PM	20.63	20.63	20.63	20.63	5200
3/28/2016	2:46 PM	20.65	20.65	20.65	20.65	100
3/28/2016	2:47 PM	20.65	20.65	20.65	20.65	500
3/28/2016	2:48 PM	20.65	20.65	20.65	20.65	185
3/28/2016	2:51 PM	20.65	20.65	20.65	20.65	4700
3/28/2016	2:53 PM	20.65	20.65	20.65	20.65	1200
3/28/2016	2:54 PM	20.66	20.66	20.66	20.66	800
3/28/2016	2:58 PM	20.66	20.66	20.66	20.66	1200
3/28/2016	3:00 PM	20.655	20.665	20.655	20.665	200
3/28/2016	3:03 PM	20.64	20.65	20.64	20.65	2900
3/28/2016	3:04 PM	20.64	20.64	20.64	20.64	3700
3/28/2016	3:06 PM	20.64	20.64	20.64	20.64	10100
3/28/2016	3:08 PM	20.63	20.63	20.63	20.63	2000
3/28/2016	3:15 PM	20.62	20.62	20.62	20.62	3900
3/28/2016	3:16 PM	20.625	20.625	20.625	20.625	100
3/28/2016	3:17 PM	20.625	20.625	20.625	20.625	100
3/28/2016	3:20 PM	20.63	20.63	20.63	20.63	36450
3/28/2016	3:21 PM	20.63	20.63	20.63	20.63	200
3/28/2016	3:22 PM	20.63	20.63	20.63	20.63	3900
3/28/2016	3:23 PM	20.62	20.62	20.62	20.62	2000
3/28/2016	3:24 PM	20.62	20.62	20.62	20.62	5100
3/28/2016	3:26 PM	20.64	20.64	20.63	20.63	500
3/28/2016	3:30 PM	20.645	20.645	20.645	20.645	2910
3/28/2016	3:31 PM	20.65	20.65	20.65	20.65	5591
3/28/2016	3:32 PM	20.64	20.64	20.64	20.64	7945
3/28/2016	3:35 PM	20.64	20.64	20.64	20.64	3900
3/28/2016	3:36 PM	20.64	20.645	20.64	20.645	5033
3/28/2016	3:39 PM	20.65	20.65	20.65	20.65	1300
3/28/2016	3:41 PM	20.64	20.64	20.64	20.64	1400
3/28/2016	3:43 PM	20.64	20.64	20.64	20.64	2100
3/28/2016	3:45 PM	20.64	20.64	20.64	20.64	2033
3/28/2016	3:46 PM	20.64	20.64	20.64	20.64	3500
3/28/2016	3:49 PM	20.65	20.655	20.65	20.655	7300
3/28/2016	3:53 PM	20.655	20.655	20.655	20.655	8200
3/28/2016	3:54 PM	20.655	20.655	20.655	20.655	200
3/28/2016	3:56 PM	20.665	20.665	20.66	20.66	4100
3/28/2016	3:57 PM	20.66	20.665	20.66	20.665	1960
3/28/2016	3:58 PM	20.66	20.66	20.655	20.66	16359
3/28/2016	3:59 PM	20.67	20.67	20.67	20.67	2782
3/28/2016	4:00 PM	20.64	20.67	20.64	20.67	107265
3/29/2016	9:31 AM	20.71	20.71	20.71	20.71	100
3/29/2016	9:34 AM	20.71	20.71	20.71	20.71	400
3/29/2016	9:35 AM	20.71	20.71	20.71	20.71	100
3/29/2016	9:36 AM	20.72	20.72	20.72	20.72	505
3/29/2016	9:44 AM	20.73	20.73	20.73	20.73	100
3/29/2016	9:46 AM	20.72	20.72	20.72	20.72	400
3/29/2016	9:47 AM	20.72	20.72	20.72	20.72	17877
3/29/2016	9:48 AM	20.72	20.72	20.72	20.72	900
3/29/2016	9:51 AM	20.72	20.72	20.72	20.72	400
3/29/2016	9:55 AM	20.72	20.72	20.72	20.72	1000
3/29/2016	9:58 AM	20.7	20.7	20.7	20.7	1200
3/29/2016	10:00 AM	20.7	20.7	20.7	20.7	1600
3/29/2016	10:01 AM	20.69	20.69	20.69	20.69	500
3/29/2016	10:03 AM	20.68	20.68	20.68	20.68	400
3/29/2016	10:04 AM	20.68	20.68	20.68	20.68	20000
3/29/2016	10:05 AM	20.68	20.68	20.68	20.68	300
3/29/2016	10:06 AM	20.68	20.68	20.68	20.68	13104
3/29/2016	10:08 AM	20.68	20.68	20.68	20.68	800
3/29/2016	10:13 AM	20.68	20.68	20.68	20.68	800
3/29/2016	10:15 AM	20.69	20.69	20.69	20.69	1350
3/29/2016	10:19 AM	20.69	20.69	20.69	20.69	200
3/29/2016	10:20 AM	20.69	20.69	20.69	20.69	400
3/29/2016	10:23 AM	20.69	20.69	20.69	20.69	800
3/29/2016	10:25 AM	20.68	20.68	20.68	20.68	1500
3/29/2016	10:29 AM	20.69	20.69	20.69	20.69	400
3/29/2016	10:31 AM	20.69	20.69	20.69	20.69	400
3/29/2016	10:33 AM	20.68	20.68	20.68	20.68	3600
3/29/2016	10:35 AM	20.69	20.69	20.69	20.69	100
3/29/2016	10:37 AM	20.695	20.7	20.69	20.69	99441
3/29/2016	10:38 AM	20.69	20.69	20.69	20.69	400
3/29/2016	10:47 AM	20.69	20.69	20.69	20.69	900
3/29/2016	10:54 AM	20.68	20.68	20.68	20.68	400
3/29/2016	11:00 AM	20.68	20.68	20.68	20.68	14700
3/29/2016	11:03 AM	20.67	20.67	20.67	20.67	800
3/29/2016	11:06 AM	20.695	20.695	20.69	20.69	530
3/29/2016	11:09 AM	20.69	20.69	20.69	20.69	500
3/29/2016	11:11 AM	20.69	20.69	20.69	20.69	400
3/29/2016	11:17 AM	20.69	20.69	20.69	20.69	1400
3/29/2016	11:19 AM	20.69	20.69	20.69	20.69	500
3/29/2016	11:21 AM	20.68	20.68	20.68	20.68	400
3/29/2016	11:22 AM	20.68	20.68	20.68	20.68	300
3/29/2016	11:23 AM	20.68	20.68	20.68	20.68	4000
3/29/2016	11:24 AM	20.685	20.685	20.685	20.685	100
3/29/2016	11:25 AM	20.68	20.68	20.68	20.68	100
3/29/2016	11:27 AM	20.68	20.68	20.68	20.68	400
3/29/2016	11:38 AM	20.68	20.68	20.68	20.68	11100
3/29/2016	11:45 AM	20.67	20.67	20.67	20.67	200
3/29/2016	11:46 AM	20.67	20.67	20.67	20.67	100
3/29/2016	11:47 AM	20.67	20.67	20.67	20.67	600
3/29/2016	11:50 AM	20.655	20.66	20.655	20.66	900
3/29/2016	11:58 AM	20.66	20.66	20.66	20.66	800
3/29/2016	12:01 PM	20.67	20.67	20.67	20.67	500
3/29/2016	12:05 PM	20.675	20.675	20.675	20.675	750
3/29/2016	12:08 PM	20.67	20.67	20.67	20.67	48736
3/29/2016	12:10 PM	20.675	20.675	20.675	20.675	100
3/29/2016	12:15 PM	20.67	20.67	20.67	20.67	100
3/29/2016	12:16 PM	20.67	20.67	20.67	20.67	300
3/29/2016	12:19 PM	20.67	20.67	20.67	20.67	400
3/29/2016	12:20 PM	20.67	20.67	20.67	20.67	400
3/29/2016	12:21 PM	20.63	20.63	20.63	20.63	100
3/29/2016	12:22 PM	20.61	20.62	20.61	20.62	1000
3/29/2016	12:23 PM	20.61	20.61	20.61	20.61	28200
3/29/2016	12:28 PM	20.61	20.61	20.61	20.61	200
3/29/2016	12:29 PM	20.59	20.605	20.59	20.605	869
3/29/2016	12:30 PM	20.57	20.58	20.57	20.58	19600
3/29/2016	12:31 PM	20.555	20.56	20.555	20.56	8173
3/29/2016	12:32 PM	20.56	20.56	20.56	20.56	300
3/29/2016	12:34 PM	20.57	20.57	20.57	20.57	304
3/29/2016	12:36 PM	20.57	20.57	20.57	20.57	400
3/29/2016	12:37 PM	20.57	20.575	20.57	20.575	38433
3/29/2016	12:41 PM	20.57	20.57	20.57	20.57	30600
3/29/2016	12:44 PM	20.55	20.56	20.55	20.56	51660
3/29/2016	12:45 PM	20.54	20.54	20.54	20.54	100
3/29/2016	12:46 PM	20.545	20.545	20.54	20.54	600
3/29/2016	12:47 PM	20.545	20.545	20.545	20.545	100
3/29/2016	12:48 PM	20.54	20.54	20.54	20.54	100
3/29/2016	12:49 PM	20.54	20.54	20.54	20.54	1800
3/29/2016	12:50 PM	20.55	20.55	20.55	20.55	400
3/29/2016	12:51 PM	20.55	20.55	20.55	20.55	200
3/29/2016	12:56 PM	20.55	20.55	20.55	20.55	33371
3/29/2016	12:57 PM	20.56	20.56	20.56	20.56	100
3/29/2016	1:00 PM	20.57	20.57	20.57	20.57	7400
3/29/2016	1:03 PM	20.57	20.57	20.57	20.57	400
3/29/2016	1:06 PM	20.59	20.59	20.58	20.58	1100
3/29/2016	1:07 PM	20.59	20.59	20.59	20.59	2300
3/29/2016	1:13 PM	20.575	20.575	20.575	20.575	100
3/29/2016	1:17 PM	20.57	20.57	20.57	20.57	400
3/29/2016	1:21 PM	20.56	20.56	20.56	20.56	500
3/29/2016	1:23 PM	20.56	20.56	20.56	20.56	400
3/29/2016	1:24 PM	20.57	20.57	20.57	20.57	15214
3/29/2016	1:26 PM	20.575	20.575	20.575	20.575	100
3/29/2016	1:34 PM	20.57	20.57	20.57	20.57	1900
3/29/2016	1:46 PM	20.56	20.56	20.56	20.56	600
3/29/2016	1:52 PM	20.55	20.55	20.55	20.55	1700
3/29/2016	1:54 PM	20.55	20.55	20.55	20.55	4300
3/29/2016	1:56 PM	20.55	20.55	20.55	20.55	400
3/29/2016	1:58 PM	20.55	20.55	20.55	20.55	8015
3/29/2016	2:02 PM	20.54	20.54	20.54	20.54	33482
3/29/2016	2:04 PM	20.53	20.53	20.53	20.53	600
3/29/2016	2:05 PM	20.515	20.52	20.515	20.52	11500
3/29/2016	2:09 PM	20.52	20.52	20.52	20.52	400
3/29/2016	2:11 PM	20.515	20.515	20.515	20.515	8300
3/29/2016	2:12 PM	20.511	20.511	20.511	20.511	1900
3/29/2016	2:18 PM	20.51	20.51	20.51	20.51	3070
3/29/2016	2:21 PM	20.5	20.5	20.5	20.5	4200
3/29/2016	2:22 PM	20.501	20.501	20.501	20.501	1600
3/29/2016	2:26 PM	20.495	20.5	20.495	20.5	22248
3/29/2016	2:27 PM	20.49	20.495	20.49	20.495	600
3/29/2016	2:28 PM	20.485	20.49	20.485	20.49	2101
3/29/2016	2:32 PM	20.49	20.49	20.49	20.49	609
3/29/2016	2:33 PM	20.49	20.49	20.49	20.49	200
3/29/2016	2:36 PM	20.48	20.485	20.48	20.485	121167
3/29/2016	2:38 PM	20.48	20.48	20.48	20.48	61900
3/29/2016	2:43 PM	20.48	20.48	20.48	20.48	1500
3/29/2016	2:44 PM	20.48	20.48	20.48	20.48	400
3/29/2016	2:47 PM	20.475	20.475	20.475	20.475	100
3/29/2016	2:49 PM	20.48	20.48	20.475	20.475	1000
3/29/2016	2:50 PM	20.48	20.48	20.48	20.48	1800
3/29/2016	2:51 PM	20.48	20.481	20.48	20.48	1500
3/29/2016	2:55 PM	20.48	20.48	20.48	20.48	2000
3/29/2016	2:56 PM	20.495	20.495	20.49	20.49	10100
3/29/2016	2:57 PM	20.495	20.495	20.495	20.495	100
3/29/2016	2:58 PM	20.495	20.495	20.495	20.495	300
3/29/2016	2:59 PM	20.49	20.495	20.49	20.495	5300
3/29/2016	3:03 PM	20.49	20.49	20.49	20.49	3900
3/29/2016	3:04 PM	20.49	20.49	20.49	20.49	700
3/29/2016	3:05 PM	20.48	20.48	20.48	20.48	100
3/29/2016	3:06 PM	20.48	20.48	20.48	20.48	3300
3/29/2016	3:08 PM	20.48	20.48	20.48	20.48	200
3/29/2016	3:14 PM	20.47	20.47	20.47	20.47	120
3/29/2016	3:16 PM	20.47	20.47	20.47	20.47	400
3/29/2016	3:19 PM	20.47	20.47	20.47	20.47	300
3/29/2016	3:21 PM	20.47	20.47	20.47	20.47	200
3/29/2016	3:23 PM	20.463	20.463	20.463	20.463	100
3/29/2016	3:24 PM	20.46	20.46	20.46	20.46	4000
3/29/2016	3:30 PM	20.465	20.465	20.465	20.465	2430
3/29/2016	3:33 PM	20.47	20.47	20.47	20.47	515
3/29/2016	3:35 PM	20.475	20.475	20.475	20.475	300
3/29/2016	3:42 PM	20.47	20.47	20.47	20.47	7400
3/29/2016	3:43 PM	20.465	20.465	20.465	20.465	100
3/29/2016	3:46 PM	20.48	20.48	20.48	20.48	4030
3/29/2016	3:47 PM	20.48	20.48	20.48	20.48	700
3/29/2016	3:48 PM	20.48	20.48	20.48	20.48	600
3/29/2016	3:50 PM	20.48	20.48	20.48	20.48	200
3/29/2016	3:51 PM	20.48	20.48	20.48	20.48	4400
3/29/2016	3:52 PM	20.48	20.48	20.48	20.48	200
3/29/2016	3:54 PM	20.47	20.47	20.47	20.47	100
3/29/2016	3:55 PM	20.47	20.47	20.47	20.47	100
3/29/2016	3:57 PM	20.47	20.47	20.47	20.47	900
3/29/2016	3:58 PM	20.47	20.47	20.47	20.47	6274
3/29/2016	3:59 PM	20.465	20.47	20.465	20.47	1200
3/29/2016	4:00 PM	20.47	20.47	20.46	20.46	39512
3/30/2016	9:31 AM	20.355	20.355	20.35	20.35	600
3/30/2016	9:32 AM	20.35	20.355	20.35	20.355	24175
3/30/2016	9:33 AM	20.36	20.36	20.36	20.36	77700
3/30/2016	9:36 AM	20.355	20.355	20.355	20.355	100
3/30/2016	9:40 AM	20.34	20.34	20.34	20.34	700
3/30/2016	9:43 AM	20.331	20.335	20.331	20.335	1800
3/30/2016	9:44 AM	20.33	20.331	20.33	20.331	2135
3/30/2016	9:45 AM	20.33	20.33	20.33	20.33	688
3/30/2016	9:46 AM	20.32	20.32	20.32	20.32	8461
3/30/2016	9:49 AM	20.301	20.31	20.301	20.31	21498
3/30/2016	9:50 AM	20.305	20.305	20.305	20.305	10100
3/30/2016	9:51 AM	20.301	20.301	20.301	20.301	700
3/30/2016	9:55 AM	20.31	20.31	20.31	20.31	12096
3/30/2016	10:02 AM	20.33	20.33	20.33	20.33	14000
3/30/2016	10:05 AM	20.33	20.33	20.33	20.33	9500
3/30/2016	10:06 AM	20.33	20.33	20.33	20.33	500
3/30/2016	10:07 AM	20.325	20.325	20.325	20.325	300
3/30/2016	10:09 AM	20.33	20.33	20.33	20.33	3400
3/30/2016	10:10 AM	20.33	20.33	20.33	20.33	3700
3/30/2016	10:16 AM	20.33	20.33	20.33	20.33	500
3/30/2016	10:26 AM	20.34	20.34	20.34	20.34	800
3/30/2016	10:27 AM	20.34	20.34	20.34	20.34	36500
3/30/2016	10:32 AM	20.33	20.33	20.33	20.33	33766
3/30/2016	10:37 AM	20.31	20.31	20.31	20.31	2600
3/30/2016	10:38 AM	20.31	20.31	20.31	20.31	6600
3/30/2016	10:39 AM	20.305	20.305	20.305	20.305	1500
3/30/2016	10:40 AM	20.31	20.31	20.31	20.31	2000
3/30/2016	10:41 AM	20.31	20.31	20.31	20.31	4000
3/30/2016	10:47 AM	20.31	20.31	20.31	20.31	64080
3/30/2016	10:48 AM	20.32	20.32	20.32	20.32	900
3/30/2016	10:49 AM	20.32	20.32	20.32	20.32	400
3/30/2016	10:50 AM	20.32	20.32	20.32	20.32	500
3/30/2016	10:51 AM	20.32	20.32	20.32	20.32	200
3/30/2016	10:53 AM	20.32	20.325	20.32	20.325	1300
3/30/2016	10:54 AM	20.31	20.31	20.31	20.31	1439
3/30/2016	10:55 AM	20.31	20.31	20.31	20.31	1200
3/30/2016	10:56 AM	20.31	20.31	20.31	20.31	9900
3/30/2016	11:01 AM	20.315	20.315	20.315	20.315	5058
3/30/2016	11:02 AM	20.31	20.31	20.31	20.31	6500
3/30/2016	11:05 AM	20.3	20.3	20.3	20.3	18388
3/30/2016	11:07 AM	20.3	20.3	20.3	20.3	11634
3/30/2016	11:08 AM	20.31	20.31	20.31	20.31	600
3/30/2016	11:09 AM	20.31	20.31	20.31	20.31	272600
3/30/2016	11:14 AM	20.32	20.32	20.32	20.32	9400
3/30/2016	11:17 AM	20.335	20.335	20.33	20.33	400
3/30/2016	11:20 AM	20.34	20.34	20.34	20.34	200
3/30/2016	11:22 AM	20.345	20.345	20.345	20.345	1100
3/30/2016	11:25 AM	20.35	20.35	20.35	20.35	2600
3/30/2016	11:26 AM	20.35	20.35	20.35	20.35	300
3/30/2016	11:28 AM	20.35	20.35	20.35	20.35	3400
3/30/2016	11:30 AM	20.35	20.35	20.35	20.35	4150
3/30/2016	11:36 AM	20.37	20.37	20.37	20.37	260
3/30/2016	11:38 AM	20.37	20.37	20.37	20.37	100
3/30/2016	11:39 AM	20.38	20.38	20.38	20.38	500
3/30/2016	11:42 AM	20.38	20.38	20.38	20.38	4000
3/30/2016	11:43 AM	20.385	20.385	20.38	20.38	300
3/30/2016	11:44 AM	20.38	20.38	20.38	20.38	1100
3/30/2016	11:47 AM	20.37	20.37	20.37	20.37	300
3/30/2016	11:49 AM	20.365	20.365	20.365	20.365	100
3/30/2016	11:50 AM	20.365	20.365	20.365	20.365	100
3/30/2016	11:51 AM	20.365	20.365	20.365	20.365	100
3/30/2016	11:52 AM	20.365	20.365	20.365	20.365	1300
3/30/2016	11:53 AM	20.365	20.365	20.365	20.365	300
3/30/2016	11:56 AM	20.365	20.365	20.365	20.365	100
3/30/2016	12:06 PM	20.37	20.37	20.37	20.37	400
3/30/2016	12:07 PM	20.37	20.37	20.37	20.37	3019
3/30/2016	12:08 PM	20.37	20.37	20.37	20.37	1981
3/30/2016	12:13 PM	20.36	20.36	20.36	20.36	500
3/30/2016	12:17 PM	20.35	20.35	20.35	20.35	297
3/30/2016	12:21 PM	20.355	20.355	20.355	20.355	100
3/30/2016	12:25 PM	20.36	20.36	20.36	20.36	7100
3/30/2016	12:27 PM	20.38	20.38	20.38	20.38	13490
3/30/2016	12:32 PM	20.38	20.38	20.38	20.38	100
3/30/2016	12:33 PM	20.37	20.37	20.37	20.37	1000
3/30/2016	12:36 PM	20.365	20.365	20.365	20.365	100
3/30/2016	12:37 PM	20.37	20.37	20.37	20.37	400
3/30/2016	12:38 PM	20.39	20.39	20.38	20.38	800
3/30/2016	12:41 PM	20.39	20.39	20.39	20.39	400
3/30/2016	12:45 PM	20.39	20.39	20.39	20.39	51300
3/30/2016	12:46 PM	20.39	20.39	20.39	20.39	300
3/30/2016	12:49 PM	20.39	20.39	20.39	20.39	500
3/30/2016	12:51 PM	20.39	20.39	20.39	20.39	400
3/30/2016	12:55 PM	20.395	20.395	20.39	20.39	700
3/30/2016	12:58 PM	20.39	20.39	20.39	20.39	400
3/30/2016	1:07 PM	20.39	20.39	20.39	20.39	500
3/30/2016	1:08 PM	20.397	20.397	20.397	20.397	250
3/30/2016	1:09 PM	20.4	20.4	20.4	20.4	2815
3/30/2016	1:13 PM	20.4	20.4	20.4	20.4	500
3/30/2016	1:14 PM	20.4	20.4	20.4	20.4	800
3/30/2016	1:25 PM	20.4	20.4	20.4	20.4	43379
3/30/2016	1:28 PM	20.4	20.4	20.4	20.4	500
3/30/2016	1:31 PM	20.4	20.4	20.4	20.4	400
3/30/2016	1:32 PM	20.4	20.4	20.4	20.4	100
3/30/2016	1:33 PM	20.41	20.41	20.41	20.41	400
3/30/2016	1:35 PM	20.41	20.41	20.41	20.41	100
3/30/2016	1:42 PM	20.4	20.4	20.4	20.4	6054
3/30/2016	1:46 PM	20.39	20.39	20.39	20.39	100
3/30/2016	1:48 PM	20.39	20.39	20.39	20.39	7500
3/30/2016	1:49 PM	20.38	20.38	20.38	20.38	1000
3/30/2016	2:01 PM	20.38	20.38	20.38	20.38	3300
3/30/2016	2:04 PM	20.38	20.38	20.38	20.38	38575
3/30/2016	2:05 PM	20.37	20.37	20.37	20.37	1059
3/30/2016	2:08 PM	20.36	20.36	20.36	20.36	1000
3/30/2016	2:09 PM	20.355	20.355	20.355	20.355	100
3/30/2016	2:10 PM	20.36	20.36	20.36	20.36	6000
3/30/2016	2:15 PM	20.37	20.37	20.37	20.37	400
3/30/2016	2:16 PM	20.38	20.38	20.375	20.375	900
3/30/2016	2:17 PM	20.38	20.38	20.38	20.38	300
3/30/2016	2:19 PM	20.38	20.38	20.38	20.38	500
3/30/2016	2:20 PM	20.375	20.38	20.375	20.38	46300
3/30/2016	2:21 PM	20.38	20.38	20.38	20.38	200
3/30/2016	2:22 PM	20.38	20.38	20.38	20.38	4100
3/30/2016	2:25 PM	20.38	20.38	20.38	20.38	100
3/30/2016	2:29 PM	20.37	20.37	20.37	20.37	350
3/30/2016	2:31 PM	20.36	20.36	20.36	20.36	400
3/30/2016	2:33 PM	20.36	20.36	20.36	20.36	500
3/30/2016	2:41 PM	20.37	20.37	20.37	20.37	900
3/30/2016	2:43 PM	20.38	20.38	20.38	20.38	200
3/30/2016	2:47 PM	20.37	20.37	20.37	20.37	100
3/30/2016	2:49 PM	20.36	20.36	20.36	20.36	100
3/30/2016	2:50 PM	20.36	20.36	20.36	20.36	1200
3/30/2016	2:57 PM	20.36	20.36	20.36	20.36	47200
3/30/2016	3:01 PM	20.36	20.36	20.36	20.36	2100
3/30/2016	3:02 PM	20.35	20.36	20.35	20.36	43800
3/30/2016	3:07 PM	20.35	20.35	20.35	20.35	3525
3/30/2016	3:09 PM	20.34	20.34	20.34	20.34	23453
3/30/2016	3:11 PM	20.34	20.34	20.34	20.34	300
3/30/2016	3:14 PM	20.34	20.34	20.34	20.34	5536
3/30/2016	3:15 PM	20.34	20.34	20.34	20.34	100
3/30/2016	3:17 PM	20.335	20.335	20.335	20.335	100
3/30/2016	3:18 PM	20.34	20.34	20.34	20.34	200
3/30/2016	3:19 PM	20.345	20.345	20.345	20.345	4000
3/30/2016	3:21 PM	20.34	20.34	20.34	20.34	2000
3/30/2016	3:22 PM	20.34	20.34	20.335	20.335	4000
3/30/2016	3:30 PM	20.335	20.335	20.335	20.335	2944
3/30/2016	3:31 PM	20.34	20.34	20.34	20.34	6312
3/30/2016	3:33 PM	20.34	20.34	20.34	20.34	11688
3/30/2016	3:38 PM	20.35	20.35	20.35	20.35	122
3/30/2016	3:41 PM	20.35	20.35	20.35	20.35	801
3/30/2016	3:42 PM	20.36	20.36	20.36	20.36	300
3/30/2016	3:43 PM	20.36	20.36	20.36	20.36	14000
3/30/2016	3:44 PM	20.36	20.36	20.36	20.36	400
3/30/2016	3:46 PM	20.36	20.36	20.36	20.36	400
3/30/2016	3:47 PM	20.36	20.36	20.36	20.36	400
3/30/2016	3:51 PM	20.36	20.36	20.36	20.36	1200
3/30/2016	3:54 PM	20.36	20.36	20.36	20.36	3600
3/30/2016	3:56 PM	20.37	20.37	20.37	20.37	17348
3/30/2016	3:59 PM	20.38	20.38	20.38	20.38	10856
3/30/2016	4:00 PM	20.38	20.38	20.38	20.38	20889
3/31/2016	9:31 AM	20.38	20.38	20.38	20.38	4100
3/31/2016	9:32 AM	20.38	20.38	20.38	20.38	100
3/31/2016	9:36 AM	20.37	20.37	20.37	20.37	100
3/31/2016	9:37 AM	20.38	20.38	20.38	20.38	800
3/31/2016	9:39 AM	20.38	20.38	20.38	20.38	20150
3/31/2016	9:42 AM	20.37	20.37	20.37	20.37	100
3/31/2016	9:43 AM	20.38	20.38	20.37	20.37	4200
3/31/2016	9:44 AM	20.38	20.38	20.38	20.38	100
3/31/2016	9:46 AM	20.37	20.37	20.37	20.37	100
3/31/2016	9:47 AM	20.36	20.36	20.36	20.36	200
3/31/2016	9:56 AM	20.38	20.38	20.38	20.38	4800
3/31/2016	9:57 AM	20.38	20.38	20.38	20.38	2625
3/31/2016	9:58 AM	20.38	20.38	20.38	20.38	5500
3/31/2016	9:59 AM	20.38	20.38	20.38	20.38	33700
3/31/2016	10:01 AM	20.38	20.38	20.38	20.38	5700
3/31/2016	10:02 AM	20.38	20.38	20.38	20.38	900
3/31/2016	10:09 AM	20.37	20.37	20.37	20.37	566
3/31/2016	10:11 AM	20.37	20.37	20.37	20.37	400
3/31/2016	10:18 AM	20.37	20.37	20.37	20.37	100
3/31/2016	10:20 AM	20.36	20.36	20.36	20.36	400
3/31/2016	10:23 AM	20.35	20.35	20.35	20.35	2220
3/31/2016	10:25 AM	20.35	20.35	20.35	20.35	3900
3/31/2016	10:34 AM	20.37	20.37	20.37	20.37	200
3/31/2016	10:42 AM	20.37	20.37	20.37	20.37	100
3/31/2016	10:43 AM	20.36	20.36	20.36	20.36	2300
3/31/2016	10:45 AM	20.36	20.36	20.36	20.36	3500
3/31/2016	10:48 AM	20.36	20.36	20.36	20.36	4000
3/31/2016	10:54 AM	20.36	20.36	20.36	20.36	3600
3/31/2016	11:03 AM	20.36	20.36	20.36	20.36	2100
3/31/2016	11:05 AM	20.36	20.36	20.36	20.36	2224
3/31/2016	11:16 AM	20.35	20.35	20.35	20.35	8300
3/31/2016	11:21 AM	20.35	20.35	20.35	20.35	4000
3/31/2016	11:27 AM	20.36	20.36	20.36	20.36	500
3/31/2016	11:30 AM	20.362	20.362	20.362	20.362	100
3/31/2016	11:31 AM	20.36	20.36	20.36	20.36	6000
3/31/2016	11:32 AM	20.36	20.36	20.36	20.36	3900
3/31/2016	11:33 AM	20.36	20.36	20.36	20.36	3000
3/31/2016	11:35 AM	20.36	20.36	20.36	20.36	1452
3/31/2016	11:37 AM	20.37	20.37	20.37	20.37	100
3/31/2016	11:39 AM	20.37	20.37	20.37	20.37	400
3/31/2016	11:50 AM	20.36	20.36	20.36	20.36	400
3/31/2016	11:57 AM	20.35	20.35	20.35	20.35	1350
3/31/2016	12:13 PM	20.345	20.345	20.345	20.345	200
3/31/2016	12:34 PM	20.35	20.35	20.35	20.35	896
3/31/2016	12:39 PM	20.359	20.359	20.359	20.359	495
3/31/2016	12:50 PM	20.358	20.358	20.357	20.357	1700
3/31/2016	1:01 PM	20.359	20.359	20.359	20.359	500
3/31/2016	1:02 PM	20.36	20.36	20.36	20.36	1100
3/31/2016	1:21 PM	20.37	20.37	20.37	20.37	500
3/31/2016	1:32 PM	20.37	20.37	20.37	20.37	400
3/31/2016	1:41 PM	20.38	20.38	20.38	20.38	2500
3/31/2016	1:47 PM	20.39	20.39	20.39	20.39	2100
3/31/2016	1:49 PM	20.39	20.39	20.39	20.39	400
3/31/2016	1:59 PM	20.4	20.4	20.4	20.4	100
3/31/2016	2:03 PM	20.399	20.399	20.399	20.399	985
3/31/2016	2:06 PM	20.41	20.41	20.41	20.41	100
3/31/2016	2:09 PM	20.41	20.41	20.41	20.41	2100
3/31/2016	2:10 PM	20.41	20.41	20.41	20.41	5000
3/31/2016	2:16 PM	20.41	20.41	20.41	20.41	200
3/31/2016	2:17 PM	20.409	20.409	20.409	20.409	2100
3/31/2016	2:18 PM	20.4	20.4	20.4	20.4	2041
3/31/2016	2:22 PM	20.4	20.4	20.4	20.4	1000
3/31/2016	2:23 PM	20.4	20.4	20.4	20.4	200
3/31/2016	2:29 PM	20.42	20.42	20.42	20.42	2000
3/31/2016	2:32 PM	20.42	20.42	20.42	20.42	400
3/31/2016	2:37 PM	20.42	20.42	20.42	20.42	2400
3/31/2016	2:45 PM	20.44	20.44	20.44	20.44	7400
3/31/2016	2:46 PM	20.44	20.44	20.44	20.44	26600
3/31/2016	2:51 PM	20.44	20.44	20.44	20.44	100
3/31/2016	2:54 PM	20.43	20.43	20.43	20.43	3500
3/31/2016	2:59 PM	20.43	20.43	20.43	20.43	400
3/31/2016	3:00 PM	20.43	20.43	20.43	20.43	600
3/31/2016	3:01 PM	20.43	20.43	20.43	20.43	100
3/31/2016	3:04 PM	20.43	20.43	20.43	20.43	400
3/31/2016	3:08 PM	20.42	20.42	20.42	20.42	100
3/31/2016	3:15 PM	20.42	20.42	20.42	20.42	100
3/31/2016	3:17 PM	20.42	20.42	20.42	20.42	3900
3/31/2016	3:20 PM	20.42	20.42	20.42	20.42	200
3/31/2016	3:23 PM	20.41	20.41	20.41	20.41	14543
3/31/2016	3:30 PM	20.405	20.405	20.405	20.405	1459
3/31/2016	3:31 PM	20.4	20.4	20.4	20.4	2000
3/31/2016	3:32 PM	20.4	20.4	20.4	20.4	300
3/31/2016	3:33 PM	20.4	20.4	20.4	20.4	9548
3/31/2016	3:35 PM	20.4	20.4	20.4	20.4	20500
3/31/2016	3:36 PM	20.4	20.4	20.4	20.4	12800
3/31/2016	3:41 PM	20.4	20.4	20.4	20.4	400
3/31/2016	3:45 PM	20.4	20.4	20.4	20.4	6400
3/31/2016	3:47 PM	20.38	20.38	20.375	20.38	8775
3/31/2016	3:48 PM	20.38	20.38	20.38	20.38	5300
3/31/2016	3:49 PM	20.38	20.38	20.38	20.38	1200
3/31/2016	3:50 PM	20.39	20.39	20.39	20.39	3171
3/31/2016	3:51 PM	20.39	20.39	20.39	20.39	26229
3/31/2016	3:52 PM	20.39	20.39	20.39	20.39	27200
3/31/2016	3:54 PM	20.385	20.39	20.385	20.39	10285
3/31/2016	3:55 PM	20.39	20.39	20.39	20.39	5200
3/31/2016	3:56 PM	20.4	20.4	20.4	20.4	3600
3/31/2016	3:57 PM	20.41	20.41	20.41	20.41	6025
3/31/2016	3:59 PM	20.42	20.43	20.42	20.43	7015
3/31/2016	4:00 PM	20.41	20.41	20.41	20.41	14344
4/1/2016	9:31 AM	20.55	20.55	20.55	20.55	1000
4/1/2016	9:32 AM	20.54	20.545	20.54	20.545	1300
4/1/2016	9:36 AM	20.57	20.57	20.57	20.57	200
4/1/2016	9:37 AM	20.57	20.57	20.57	20.57	816
4/1/2016	9:38 AM	20.56	20.56	20.56	20.56	1700
4/1/2016	9:41 AM	20.57	20.57	20.57	20.57	600
4/1/2016	9:46 AM	20.54	20.56	20.54	20.56	12549
4/1/2016	9:52 AM	20.53	20.53	20.53	20.53	2800
4/1/2016	9:57 AM	20.54	20.54	20.54	20.54	500
4/1/2016	9:59 AM	20.54	20.54	20.54	20.54	35200
4/1/2016	10:01 AM	20.53	20.53	20.52	20.52	20700
4/1/2016	10:04 AM	20.52	20.52	20.52	20.52	2219
4/1/2016	10:06 AM	20.5	20.51	20.5	20.51	98313
4/1/2016	10:09 AM	20.475	20.475	20.47	20.47	5200
4/1/2016	10:11 AM	20.47	20.47	20.47	20.47	39800
4/1/2016	10:14 AM	20.45	20.45	20.45	20.45	2700
4/1/2016	10:15 AM	20.45	20.45	20.45	20.45	31872
4/1/2016	10:17 AM	20.45	20.45	20.45	20.45	800
4/1/2016	10:24 AM	20.45	20.45	20.45	20.45	48888
4/1/2016	10:26 AM	20.45	20.45	20.45	20.45	1200
4/1/2016	10:31 AM	20.46	20.46	20.46	20.46	10500
4/1/2016	10:34 AM	20.46	20.46	20.46	20.46	1187
4/1/2016	10:35 AM	20.45	20.45	20.45	20.45	11500
4/1/2016	10:36 AM	20.45	20.45	20.45	20.45	400
4/1/2016	10:37 AM	20.42	20.44	20.42	20.44	53270
4/1/2016	10:38 AM	20.42	20.42	20.42	20.42	400
4/1/2016	10:51 AM	20.42	20.42	20.42	20.42	500
4/1/2016	10:56 AM	20.43	20.43	20.43	20.43	400
4/1/2016	10:59 AM	20.41	20.42	20.41	20.42	8174
4/1/2016	11:00 AM	20.4	20.4	20.4	20.4	5100
4/1/2016	11:03 AM	20.39	20.39	20.39	20.39	89970
4/1/2016	11:04 AM	20.39	20.39	20.39	20.39	900
4/1/2016	11:07 AM	20.38	20.38	20.38	20.38	25577
4/1/2016	11:15 AM	20.39	20.39	20.39	20.39	200
4/1/2016	11:16 AM	20.4	20.4	20.39	20.39	2399
4/1/2016	11:19 AM	20.395	20.395	20.39	20.39	14500
4/1/2016	11:20 AM	20.4	20.4	20.395	20.395	1200
4/1/2016	11:21 AM	20.4	20.4	20.4	20.4	19106
4/1/2016	11:22 AM	20.4	20.4	20.4	20.4	700
4/1/2016	11:29 AM	20.395	20.395	20.395	20.395	5564
4/1/2016	11:30 AM	20.39	20.39	20.39	20.39	1420
4/1/2016	11:34 AM	20.39	20.39	20.39	20.39	100
4/1/2016	11:36 AM	20.38	20.38	20.38	20.38	400
4/1/2016	11:37 AM	20.37	20.37	20.37	20.37	3226
4/1/2016	11:42 AM	20.37	20.37	20.37	20.37	795
4/1/2016	11:47 AM	20.38	20.38	20.379	20.38	6800
4/1/2016	11:52 AM	20.4	20.4	20.4	20.4	2100
4/1/2016	11:53 AM	20.4	20.4	20.4	20.4	100
4/1/2016	11:55 AM	20.4	20.4	20.4	20.4	800
4/1/2016	12:03 PM	20.39	20.39	20.39	20.39	7200
4/1/2016	12:04 PM	20.39	20.39	20.39	20.39	2000
4/1/2016	12:05 PM	20.39	20.39	20.39	20.39	4500
4/1/2016	12:08 PM	20.4	20.4	20.4	20.4	900
4/1/2016	12:09 PM	20.4	20.4	20.4	20.4	33800
4/1/2016	12:12 PM	20.4	20.4	20.4	20.4	1600
4/1/2016	12:18 PM	20.4	20.4	20.4	20.4	500
4/1/2016	12:19 PM	20.4	20.4	20.4	20.4	600
4/1/2016	12:21 PM	20.41	20.41	20.41	20.41	1600
4/1/2016	12:24 PM	20.42	20.42	20.42	20.42	4600
4/1/2016	12:25 PM	20.42	20.42	20.42	20.42	6800
4/1/2016	12:27 PM	20.42	20.42	20.42	20.42	260
4/1/2016	12:32 PM	20.42	20.42	20.415	20.415	500
4/1/2016	12:37 PM	20.41	20.41	20.41	20.41	30580
4/1/2016	12:40 PM	20.41	20.41	20.41	20.41	500
4/1/2016	12:42 PM	20.4	20.4	20.4	20.4	71685
4/1/2016	12:44 PM	20.4	20.4	20.4	20.4	400
4/1/2016	12:51 PM	20.4	20.4	20.4	20.4	500
4/1/2016	12:58 PM	20.4	20.4	20.4	20.4	400
4/1/2016	12:59 PM	20.39	20.39	20.39	20.39	400
4/1/2016	1:02 PM	20.39	20.39	20.39	20.39	23120
4/1/2016	1:05 PM	20.39	20.39	20.39	20.39	2700
4/1/2016	1:13 PM	20.39	20.39	20.39	20.39	800
4/1/2016	1:14 PM	20.38	20.38	20.38	20.38	4400
4/1/2016	1:22 PM	20.37	20.37	20.37	20.37	500
4/1/2016	1:24 PM	20.36	20.36	20.36	20.36	500
4/1/2016	1:28 PM	20.36	20.36	20.36	20.36	600
4/1/2016	1:37 PM	20.36	20.36	20.36	20.36	3000
4/1/2016	1:41 PM	20.35	20.35	20.35	20.35	37074
4/1/2016	1:46 PM	20.345	20.345	20.345	20.345	100
4/1/2016	1:48 PM	20.342	20.342	20.342	20.342	800
4/1/2016	1:51 PM	20.34	20.34	20.34	20.34	8685
4/1/2016	1:56 PM	20.34	20.34	20.34	20.34	13364
4/1/2016	1:59 PM	20.34	20.34	20.34	20.34	32100
4/1/2016	2:05 PM	20.34	20.34	20.34	20.34	1000
4/1/2016	2:10 PM	20.33	20.33	20.33	20.33	18600
4/1/2016	2:18 PM	20.33	20.33	20.33	20.33	400
4/1/2016	2:24 PM	20.34	20.34	20.34	20.34	27392
4/1/2016	2:27 PM	20.34	20.34	20.34	20.34	500
4/1/2016	2:35 PM	20.34	20.34	20.34	20.34	500
4/1/2016	2:37 PM	20.33	20.33	20.33	20.33	900
4/1/2016	2:40 PM	20.32	20.32	20.32	20.32	2166
4/1/2016	2:42 PM	20.32	20.32	20.32	20.32	3900
4/1/2016	2:44 PM	20.32	20.32	20.32	20.32	129200
4/1/2016	2:52 PM	20.31	20.31	20.31	20.31	26197
4/1/2016	2:53 PM	20.31	20.31	20.31	20.31	100
4/1/2016	3:00 PM	20.32	20.32	20.32	20.32	3600
4/1/2016	3:05 PM	20.31	20.31	20.31	20.31	1575
4/1/2016	3:07 PM	20.31	20.31	20.31	20.31	15974
4/1/2016	3:11 PM	20.31	20.31	20.31	20.31	3200
4/1/2016	3:12 PM	20.31	20.31	20.31	20.31	800
4/1/2016	3:14 PM	20.31	20.31	20.31	20.31	1100
4/1/2016	3:25 PM	20.32	20.32	20.32	20.32	800
4/1/2016	3:30 PM	20.315	20.315	20.315	20.315	2850
4/1/2016	3:31 PM	20.31	20.31	20.31	20.31	16550
4/1/2016	3:33 PM	20.3	20.3	20.3	20.3	15633
4/1/2016	3:34 PM	20.3	20.3	20.3	20.3	500
4/1/2016	3:38 PM	20.29	20.29	20.29	20.29	9500
4/1/2016	3:42 PM	20.285	20.285	20.28	20.285	43300
4/1/2016	3:44 PM	20.28	20.28	20.28	20.28	11800
4/1/2016	3:45 PM	20.28	20.28	20.28	20.28	23900
4/1/2016	3:46 PM	20.27	20.28	20.27	20.28	24232
4/1/2016	3:47 PM	20.27	20.27	20.27	20.27	36500
4/1/2016	3:48 PM	20.27	20.27	20.27	20.27	19900
4/1/2016	3:49 PM	20.265	20.27	20.265	20.27	19100
4/1/2016	3:50 PM	20.265	20.265	20.26	20.265	17500
4/1/2016	3:51 PM	20.27	20.27	20.27	20.27	84100
4/1/2016	3:52 PM	20.275	20.275	20.275	20.275	3700
4/1/2016	3:53 PM	20.28	20.28	20.28	20.28	20000
4/1/2016	3:57 PM	20.285	20.285	20.285	20.285	16000
4/1/2016	3:58 PM	20.285	20.285	20.285	20.285	2700
4/1/2016	3:59 PM	20.28	20.285	20.28	20.285	7811
4/1/2016	4:00 PM	20.3	20.3	20.275	20.28	100093
4/4/2016	9:35 AM	20.31	20.31	20.31	20.31	15845
4/4/2016	9:40 AM	20.31	20.31	20.31	20.31	200
4/4/2016	9:43 AM	20.3	20.3	20.3	20.3	9000
4/4/2016	9:45 AM	20.3	20.3	20.3	20.3	500
4/4/2016	9:46 AM	20.3	20.3	20.3	20.3	100
4/4/2016	9:49 AM	20.3	20.3	20.3	20.3	44000
4/4/2016	9:50 AM	20.3	20.3	20.3	20.3	8000
4/4/2016	9:52 AM	20.32	20.32	20.31	20.31	12621
4/4/2016	9:54 AM	20.31	20.31	20.31	20.31	100
4/4/2016	9:55 AM	20.3	20.3	20.3	20.3	100
4/4/2016	9:58 AM	20.3	20.3	20.3	20.3	1500
4/4/2016	9:59 AM	20.3	20.3	20.3	20.3	200
4/4/2016	10:00 AM	20.29	20.29	20.29	20.29	21095
4/4/2016	10:01 AM	20.29	20.29	20.29	20.29	800
4/4/2016	10:02 AM	20.28	20.28	20.28	20.28	100
4/4/2016	10:04 AM	20.29	20.29	20.29	20.29	800
4/4/2016	10:07 AM	20.28	20.28	20.28	20.28	400
4/4/2016	10:09 AM	20.28	20.28	20.28	20.28	500
4/4/2016	10:10 AM	20.28	20.28	20.28	20.28	1000
4/4/2016	10:11 AM	20.28	20.28	20.28	20.28	1000
4/4/2016	10:12 AM	20.281	20.281	20.281	20.281	225
4/4/2016	10:13 AM	20.29	20.29	20.29	20.29	8769
4/4/2016	10:14 AM	20.295	20.295	20.29	20.29	43493
4/4/2016	10:16 AM	20.3	20.3	20.3	20.3	8500
4/4/2016	10:19 AM	20.3	20.3	20.3	20.3	1200
4/4/2016	10:21 AM	20.29	20.29	20.29	20.29	1100
4/4/2016	10:30 AM	20.29	20.29	20.29	20.29	100
4/4/2016	10:32 AM	20.285	20.29	20.285	20.29	8100
4/4/2016	10:35 AM	20.28	20.28	20.28	20.28	100
4/4/2016	10:37 AM	20.29	20.29	20.29	20.29	20004
4/4/2016	10:38 AM	20.3	20.3	20.3	20.3	1000
4/4/2016	10:42 AM	20.3	20.3	20.3	20.3	100
4/4/2016	10:43 AM	20.3	20.3	20.3	20.3	1000
4/4/2016	10:45 AM	20.3	20.3	20.3	20.3	100
4/4/2016	10:46 AM	20.3	20.3	20.3	20.3	2500
4/4/2016	10:49 AM	20.31	20.31	20.31	20.31	1000
4/4/2016	10:52 AM	20.33	20.33	20.33	20.33	20000
4/4/2016	10:53 AM	20.33	20.33	20.33	20.33	20000
4/4/2016	11:01 AM	20.35	20.35	20.35	20.35	1200
4/4/2016	11:02 AM	20.35	20.35	20.35	20.35	1800
4/4/2016	11:04 AM	20.34	20.34	20.34	20.34	29913
4/4/2016	11:05 AM	20.345	20.345	20.345	20.345	1539
4/4/2016	11:14 AM	20.35	20.35	20.35	20.35	100
4/4/2016	11:16 AM	20.36	20.36	20.35	20.35	1000
4/4/2016	11:17 AM	20.35	20.355	20.35	20.355	2337
4/4/2016	11:29 AM	20.34	20.34	20.34	20.34	6175
4/4/2016	11:30 AM	20.34	20.34	20.34	20.34	1800
4/4/2016	11:31 AM	20.34	20.34	20.34	20.34	100
4/4/2016	11:34 AM	20.33	20.33	20.33	20.33	200
4/4/2016	11:38 AM	20.325	20.325	20.325	20.325	300
4/4/2016	11:43 AM	20.335	20.335	20.33	20.33	8883
4/4/2016	11:45 AM	20.34	20.34	20.34	20.34	100
4/4/2016	11:47 AM	20.34	20.34	20.34	20.34	200
4/4/2016	11:48 AM	20.34	20.34	20.34	20.34	25568
4/4/2016	11:52 AM	20.34	20.34	20.34	20.34	400
4/4/2016	11:58 AM	20.33	20.33	20.33	20.33	100
4/4/2016	11:59 AM	20.33	20.33	20.33	20.33	100
4/4/2016	12:04 PM	20.32	20.32	20.32	20.32	1400
4/4/2016	12:09 PM	20.31	20.31	20.31	20.31	100
4/4/2016	12:12 PM	20.3	20.3	20.3	20.3	100
4/4/2016	12:17 PM	20.3	20.3	20.3	20.3	4000
4/4/2016	12:19 PM	20.3	20.3	20.3	20.3	2600
4/4/2016	12:20 PM	20.3	20.3	20.3	20.3	100
4/4/2016	12:30 PM	20.3	20.3	20.3	20.3	1400
4/4/2016	12:41 PM	20.31	20.31	20.31	20.31	24006
4/4/2016	12:43 PM	20.3	20.3	20.3	20.3	1100
4/4/2016	1:02 PM	20.3	20.3	20.3	20.3	1400
4/4/2016	1:03 PM	20.31	20.31	20.31	20.31	200
4/4/2016	1:05 PM	20.31	20.31	20.31	20.31	500
4/4/2016	1:18 PM	20.32	20.32	20.32	20.32	28859
4/4/2016	1:21 PM	20.32	20.32	20.32	20.32	238
4/4/2016	1:31 PM	20.32	20.32	20.32	20.32	1000
4/4/2016	1:38 PM	20.34	20.34	20.34	20.34	19786
4/4/2016	1:45 PM	20.34	20.34	20.335	20.335	123000
4/4/2016	2:05 PM	20.36	20.36	20.36	20.36	23783
4/4/2016	2:08 PM	20.355	20.355	20.355	20.355	111
4/4/2016	2:10 PM	20.365	20.365	20.36	20.36	1700
4/4/2016	2:14 PM	20.37	20.37	20.37	20.37	9800
4/4/2016	2:16 PM	20.365	20.365	20.365	20.365	300
4/4/2016	2:17 PM	20.37	20.37	20.37	20.37	400
4/4/2016	2:20 PM	20.38	20.38	20.38	20.38	2658
4/4/2016	2:21 PM	20.375	20.375	20.375	20.375	300
4/4/2016	2:23 PM	20.37	20.37	20.37	20.37	28951
4/4/2016	2:28 PM	20.37	20.37	20.37	20.37	300
4/4/2016	2:32 PM	20.36	20.36	20.36	20.36	100
4/4/2016	2:33 PM	20.36	20.36	20.36	20.36	100
4/4/2016	2:41 PM	20.35	20.35	20.35	20.35	10200
4/4/2016	2:43 PM	20.35	20.35	20.35	20.35	13354
4/4/2016	3:01 PM	20.35	20.35	20.35	20.35	40625
4/4/2016	3:06 PM	20.34	20.34	20.34	20.34	1100
4/4/2016	3:07 PM	20.34	20.34	20.34	20.34	1400
4/4/2016	3:12 PM	20.35	20.35	20.35	20.35	1600
4/4/2016	3:18 PM	20.35	20.35	20.35	20.35	1300
4/4/2016	3:19 PM	20.355	20.36	20.355	20.36	1200
4/4/2016	3:20 PM	20.36	20.36	20.355	20.355	900
4/4/2016	3:21 PM	20.375	20.375	20.36	20.36	1500
4/4/2016	3:22 PM	20.375	20.375	20.375	20.375	545
4/4/2016	3:26 PM	20.38	20.38	20.38	20.38	100
4/4/2016	3:30 PM	20.38	20.38	20.38	20.38	3300
4/4/2016	3:31 PM	20.38	20.38	20.38	20.38	300
4/4/2016	3:32 PM	20.37	20.37	20.37	20.37	300
4/4/2016	3:39 PM	20.38	20.38	20.37	20.37	108006
4/4/2016	3:41 PM	20.38	20.38	20.38	20.38	12200
4/4/2016	3:42 PM	20.38	20.38	20.38	20.38	41679
4/4/2016	3:49 PM	20.38	20.38	20.38	20.38	9033
4/4/2016	3:51 PM	20.37	20.37	20.37	20.37	1400
4/4/2016	3:52 PM	20.37	20.37	20.37	20.37	4627
4/4/2016	3:53 PM	20.36	20.36	20.36	20.36	700
4/4/2016	3:55 PM	20.37	20.37	20.37	20.37	4700
4/4/2016	3:56 PM	20.37	20.37	20.37	20.37	4000
4/4/2016	3:57 PM	20.36	20.36	20.36	20.36	700
4/4/2016	4:00 PM	20.37	20.37	20.35	20.365	103707
4/5/2016	9:31 AM	20.495	20.5	20.495	20.5	11200
4/5/2016	9:32 AM	20.5	20.5	20.5	20.5	28170
4/5/2016	9:34 AM	20.5	20.5	20.5	20.5	45317
4/5/2016	9:35 AM	20.5	20.5	20.5	20.5	2152
4/5/2016	9:36 AM	20.48	20.5	20.48	20.5	50400
4/5/2016	9:38 AM	20.5	20.5	20.5	20.5	2000
4/5/2016	9:40 AM	20.51	20.51	20.51	20.51	100
4/5/2016	9:44 AM	20.53	20.53	20.53	20.53	14733
4/5/2016	9:47 AM	20.55	20.55	20.54	20.54	59567
4/5/2016	9:49 AM	20.55	20.55	20.55	20.55	4900
4/5/2016	9:51 AM	20.545	20.545	20.545	20.545	600
4/5/2016	9:52 AM	20.54	20.54	20.54	20.54	40133
4/5/2016	9:53 AM	20.535	20.535	20.535	20.535	400
4/5/2016	9:55 AM	20.53	20.53	20.53	20.53	300
4/5/2016	9:56 AM	20.53	20.53	20.53	20.53	400
4/5/2016	9:58 AM	20.53	20.53	20.53	20.53	39100
4/5/2016	10:00 AM	20.515	20.515	20.515	20.515	100
4/5/2016	10:01 AM	20.5	20.51	20.5	20.51	5900
4/5/2016	10:02 AM	20.49	20.49	20.49	20.49	14700
4/5/2016	10:03 AM	20.49	20.49	20.48	20.48	40433
4/5/2016	10:04 AM	20.49	20.49	20.49	20.49	1000
4/5/2016	10:05 AM	20.49	20.49	20.49	20.49	700
4/5/2016	10:06 AM	20.49	20.49	20.49	20.49	33938
4/5/2016	10:07 AM	20.49	20.49	20.49	20.49	1600
4/5/2016	10:08 AM	20.46	20.48	20.46	20.48	1584
4/5/2016	10:09 AM	20.46	20.46	20.46	20.46	8700
4/5/2016	10:10 AM	20.46	20.46	20.46	20.46	100
4/5/2016	10:11 AM	20.47	20.47	20.47	20.47	500
4/5/2016	10:12 AM	20.47	20.47	20.47	20.47	3800
4/5/2016	10:13 AM	20.47	20.47	20.47	20.47	1700
4/5/2016	10:14 AM	20.48	20.48	20.48	20.48	300
4/5/2016	10:16 AM	20.48	20.48	20.48	20.48	200
4/5/2016	10:17 AM	20.48	20.48	20.48	20.48	1300
4/5/2016	10:18 AM	20.49	20.49	20.49	20.49	55360
4/5/2016	10:21 AM	20.48	20.48	20.48	20.48	100
4/5/2016	10:22 AM	20.49	20.49	20.48	20.48	1400
4/5/2016	10:23 AM	20.5	20.5	20.5	20.5	1597
4/5/2016	10:25 AM	20.49	20.49	20.49	20.49	7600
4/5/2016	10:28 AM	20.475	20.48	20.475	20.48	200
4/5/2016	10:29 AM	20.48	20.48	20.48	20.48	24993
4/5/2016	10:30 AM	20.47	20.47	20.47	20.47	7900
4/5/2016	10:31 AM	20.48	20.48	20.47	20.47	11400
4/5/2016	10:32 AM	20.48	20.48	20.48	20.48	2534
4/5/2016	10:33 AM	20.48	20.48	20.48	20.48	2628
4/5/2016	10:34 AM	20.48	20.48	20.48	20.48	100
4/5/2016	10:36 AM	20.475	20.48	20.475	20.48	1500
4/5/2016	10:37 AM	20.48	20.48	20.48	20.48	1800
4/5/2016	10:38 AM	20.49	20.49	20.49	20.49	1200
4/5/2016	10:39 AM	20.5	20.5	20.5	20.5	1500
4/5/2016	10:41 AM	20.5	20.5	20.5	20.5	400
4/5/2016	10:43 AM	20.51	20.515	20.51	20.51	900
4/5/2016	10:44 AM	20.51	20.51	20.51	20.51	1300
4/5/2016	10:45 AM	20.51	20.51	20.51	20.51	19049
4/5/2016	10:46 AM	20.52	20.52	20.52	20.52	700
4/5/2016	10:47 AM	20.52	20.52	20.52	20.52	2200
4/5/2016	10:50 AM	20.51	20.51	20.51	20.51	3809
4/5/2016	10:51 AM	20.51	20.51	20.51	20.51	300
4/5/2016	10:52 AM	20.51	20.51	20.51	20.51	200
4/5/2016	10:53 AM	20.52	20.52	20.52	20.52	300
4/5/2016	10:54 AM	20.52	20.52	20.52	20.52	1700
4/5/2016	10:56 AM	20.52	20.52	20.52	20.52	200
4/5/2016	10:57 AM	20.53	20.53	20.53	20.53	1600
4/5/2016	10:58 AM	20.525	20.525	20.52	20.52	300
4/5/2016	11:02 AM	20.53	20.53	20.53	20.53	800
4/5/2016	11:04 AM	20.52	20.52	20.52	20.52	200
4/5/2016	11:06 AM	20.52	20.52	20.52	20.52	1100
4/5/2016	11:07 AM	20.52	20.52	20.52	20.52	21156
4/5/2016	11:08 AM	20.52	20.52	20.52	20.52	1682
4/5/2016	11:09 AM	20.51	20.51	20.51	20.51	100
4/5/2016	11:10 AM	20.5	20.51	20.5	20.51	300
4/5/2016	11:11 AM	20.5	20.5	20.5	20.5	400
4/5/2016	11:13 AM	20.5	20.5	20.5	20.5	4900
4/5/2016	11:14 AM	20.5	20.5	20.5	20.5	800
4/5/2016	11:15 AM	20.5	20.5	20.5	20.5	7200
4/5/2016	11:16 AM	20.5	20.5	20.5	20.5	5300
4/5/2016	11:17 AM	20.51	20.51	20.51	20.51	6100
4/5/2016	11:18 AM	20.515	20.515	20.515	20.515	100
4/5/2016	11:20 AM	20.51	20.51	20.51	20.51	14300
4/5/2016	11:21 AM	20.49	20.5	20.49	20.5	12100
4/5/2016	11:25 AM	20.49	20.49	20.49	20.49	5300
4/5/2016	11:28 AM	20.5	20.5	20.5	20.5	6907
4/5/2016	11:29 AM	20.5	20.5	20.5	20.5	3300
4/5/2016	11:31 AM	20.49	20.49	20.49	20.49	500
4/5/2016	11:32 AM	20.5	20.5	20.49	20.49	2300
4/5/2016	11:35 AM	20.51	20.51	20.51	20.51	2400
4/5/2016	11:36 AM	20.51	20.51	20.51	20.51	200
4/5/2016	11:37 AM	20.52	20.52	20.52	20.52	1170
4/5/2016	11:38 AM	20.52	20.52	20.52	20.52	1600
4/5/2016	11:39 AM	20.51	20.51	20.51	20.51	1400
4/5/2016	11:41 AM	20.51	20.51	20.505	20.505	2000
4/5/2016	11:42 AM	20.51	20.51	20.51	20.51	2200
4/5/2016	11:43 AM	20.51	20.51	20.51	20.51	9200
4/5/2016	11:47 AM	20.52	20.52	20.52	20.52	1600
4/5/2016	11:48 AM	20.53	20.53	20.53	20.53	6700
4/5/2016	11:50 AM	20.52	20.52	20.52	20.52	13963
4/5/2016	11:52 AM	20.52	20.52	20.52	20.52	300
4/5/2016	11:53 AM	20.515	20.52	20.515	20.52	3700
4/5/2016	11:54 AM	20.52	20.52	20.52	20.52	200
4/5/2016	11:55 AM	20.52	20.52	20.52	20.52	300
4/5/2016	11:57 AM	20.515	20.515	20.515	20.515	400
4/5/2016	12:01 PM	20.51	20.51	20.51	20.51	750
4/5/2016	12:02 PM	20.5	20.5	20.5	20.5	1925
4/5/2016	12:03 PM	20.5	20.5	20.5	20.5	400
4/5/2016	12:04 PM	20.5	20.5	20.5	20.5	200
4/5/2016	12:06 PM	20.5	20.5	20.5	20.5	300
4/5/2016	12:07 PM	20.505	20.505	20.505	20.505	400
4/5/2016	12:09 PM	20.5	20.505	20.5	20.505	400
4/5/2016	12:12 PM	20.51	20.51	20.51	20.51	200
4/5/2016	12:14 PM	20.51	20.51	20.51	20.51	300
4/5/2016	12:15 PM	20.51	20.51	20.51	20.51	100
4/5/2016	12:16 PM	20.52	20.52	20.52	20.52	200
4/5/2016	12:17 PM	20.53	20.53	20.53	20.53	200
4/5/2016	12:18 PM	20.54	20.54	20.54	20.54	900
4/5/2016	12:22 PM	20.55	20.55	20.55	20.55	3200
4/5/2016	12:23 PM	20.55	20.555	20.55	20.555	5141
4/5/2016	12:26 PM	20.54	20.54	20.54	20.54	100
4/5/2016	12:29 PM	20.54	20.54	20.54	20.54	8084
4/5/2016	12:31 PM	20.54	20.54	20.54	20.54	2200
4/5/2016	12:32 PM	20.54	20.545	20.54	20.54	2000
4/5/2016	12:33 PM	20.54	20.54	20.54	20.54	1800
4/5/2016	12:34 PM	20.54	20.54	20.54	20.54	1800
4/5/2016	12:35 PM	20.54	20.54	20.54	20.54	1800
4/5/2016	12:37 PM	20.535	20.535	20.535	20.535	1800
4/5/2016	12:38 PM	20.535	20.535	20.535	20.535	1800
4/5/2016	12:39 PM	20.525	20.535	20.525	20.535	5100
4/5/2016	12:40 PM	20.525	20.525	20.52	20.52	2000
4/5/2016	12:41 PM	20.52	20.52	20.52	20.52	1310
4/5/2016	12:42 PM	20.525	20.525	20.52	20.52	2000
4/5/2016	12:43 PM	20.53	20.53	20.53	20.53	1800
4/5/2016	12:44 PM	20.53	20.53	20.53	20.53	1800
4/5/2016	12:45 PM	20.53	20.53	20.53	20.53	34840
4/5/2016	12:46 PM	20.53	20.53	20.53	20.53	100
4/5/2016	12:48 PM	20.53	20.53	20.53	20.53	1400
4/5/2016	12:49 PM	20.53	20.53	20.53	20.53	300
4/5/2016	12:52 PM	20.54	20.54	20.54	20.54	2800
4/5/2016	12:57 PM	20.55	20.55	20.55	20.55	3800
4/5/2016	12:59 PM	20.54	20.54	20.54	20.54	36987
4/5/2016	1:00 PM	20.54	20.54	20.54	20.54	1200
4/5/2016	1:01 PM	20.54	20.54	20.54	20.54	100
4/5/2016	1:02 PM	20.55	20.55	20.55	20.55	200
4/5/2016	1:03 PM	20.55	20.55	20.55	20.55	9400
4/5/2016	1:05 PM	20.54	20.54	20.54	20.54	100
4/5/2016	1:06 PM	20.545	20.545	20.545	20.545	100
4/5/2016	1:07 PM	20.55	20.55	20.55	20.55	12200
4/5/2016	1:10 PM	20.56	20.56	20.56	20.56	500
4/5/2016	1:11 PM	20.56	20.56	20.56	20.56	7100
4/5/2016	1:14 PM	20.55	20.55	20.55	20.55	1200
4/5/2016	1:15 PM	20.54	20.54	20.54	20.54	100
4/5/2016	1:19 PM	20.54	20.54	20.54	20.54	950
4/5/2016	1:20 PM	20.54	20.54	20.54	20.54	9900
4/5/2016	1:21 PM	20.54	20.54	20.54	20.54	200
4/5/2016	1:23 PM	20.54	20.54	20.54	20.54	2800
4/5/2016	1:25 PM	20.525	20.525	20.525	20.525	100
4/5/2016	1:26 PM	20.525	20.525	20.525	20.525	100
4/5/2016	1:29 PM	20.519	20.519	20.519	20.519	289
4/5/2016	1:32 PM	20.52	20.52	20.52	20.52	1000
4/5/2016	1:33 PM	20.52	20.52	20.52	20.52	300
4/5/2016	1:38 PM	20.535	20.535	20.53	20.53	2000
4/5/2016	1:39 PM	20.53	20.53	20.53	20.53	100
4/5/2016	1:42 PM	20.53	20.53	20.53	20.53	200
4/5/2016	1:45 PM	20.54	20.54	20.535	20.535	24654
4/5/2016	1:47 PM	20.535	20.535	20.535	20.535	100
4/5/2016	1:49 PM	20.54	20.54	20.54	20.54	106
4/5/2016	1:50 PM	20.54	20.54	20.54	20.54	400
4/5/2016	1:51 PM	20.53	20.53	20.53	20.53	100
4/5/2016	1:52 PM	20.52	20.53	20.52	20.53	10600
4/5/2016	1:53 PM	20.51	20.51	20.51	20.51	5050
4/5/2016	1:57 PM	20.51	20.51	20.51	20.51	2200
4/5/2016	1:59 PM	20.515	20.515	20.515	20.515	300
4/5/2016	2:02 PM	20.515	20.515	20.515	20.515	100
4/5/2016	2:04 PM	20.52	20.525	20.52	20.525	39250
4/5/2016	2:06 PM	20.52	20.525	20.52	20.52	7000
4/5/2016	2:07 PM	20.52	20.52	20.52	20.52	200
4/5/2016	2:10 PM	20.52	20.52	20.52	20.52	500
4/5/2016	2:11 PM	20.52	20.52	20.52	20.52	200
4/5/2016	2:16 PM	20.52	20.52	20.52	20.52	200
4/5/2016	2:19 PM	20.52	20.52	20.52	20.52	2842
4/5/2016	2:22 PM	20.52	20.52	20.515	20.515	20908
4/5/2016	2:23 PM	20.52	20.525	20.52	20.52	25800
4/5/2016	2:24 PM	20.51	20.52	20.51	20.52	12771
4/5/2016	2:25 PM	20.51	20.51	20.51	20.51	3024
4/5/2016	2:29 PM	20.51	20.51	20.51	20.51	100
4/5/2016	2:30 PM	20.5	20.5	20.5	20.5	5000
4/5/2016	2:33 PM	20.49	20.49	20.49	20.49	200
4/5/2016	2:34 PM	20.49	20.49	20.49	20.49	400
4/5/2016	2:35 PM	20.49	20.49	20.49	20.49	300
4/5/2016	2:38 PM	20.49	20.49	20.49	20.49	8500
4/5/2016	2:39 PM	20.49	20.49	20.49	20.49	300
4/5/2016	2:40 PM	20.49	20.49	20.49	20.49	500
4/5/2016	2:41 PM	20.49	20.49	20.49	20.49	400
4/5/2016	2:44 PM	20.49	20.49	20.49	20.49	300
4/5/2016	2:45 PM	20.49	20.49	20.49	20.49	300
4/5/2016	2:49 PM	20.49	20.49	20.49	20.49	6400
4/5/2016	2:50 PM	20.49	20.49	20.49	20.49	2000
4/5/2016	2:52 PM	20.48	20.48	20.48	20.48	200
4/5/2016	2:53 PM	20.48	20.48	20.48	20.48	100
4/5/2016	2:59 PM	20.48	20.48	20.48	20.48	400
4/5/2016	3:01 PM	20.48	20.48	20.48	20.48	400
4/5/2016	3:03 PM	20.49	20.49	20.49	20.49	1500
4/5/2016	3:05 PM	20.49	20.49	20.49	20.49	200
4/5/2016	3:06 PM	20.495	20.495	20.495	20.495	100
4/5/2016	3:07 PM	20.5	20.5	20.5	20.5	300
4/5/2016	3:08 PM	20.51	20.51	20.51	20.51	600
4/5/2016	3:09 PM	20.515	20.515	20.515	20.515	200
4/5/2016	3:13 PM	20.52	20.52	20.52	20.52	700
4/5/2016	3:14 PM	20.52	20.52	20.52	20.52	200
4/5/2016	3:15 PM	20.52	20.52	20.52	20.52	10000
4/5/2016	3:16 PM	20.51	20.51	20.51	20.51	14023
4/5/2016	3:17 PM	20.51	20.51	20.51	20.51	200
4/5/2016	3:18 PM	20.51	20.51	20.51	20.51	400
4/5/2016	3:21 PM	20.51	20.51	20.51	20.51	3585
4/5/2016	3:23 PM	20.51	20.51	20.51	20.51	3700
4/5/2016	3:25 PM	20.52	20.52	20.52	20.52	1400
4/5/2016	3:26 PM	20.52	20.52	20.52	20.52	300
4/5/2016	3:27 PM	20.52	20.52	20.52	20.52	700
4/5/2016	3:28 PM	20.52	20.52	20.52	20.52	6400
4/5/2016	3:29 PM	20.52	20.52	20.52	20.52	400
4/5/2016	3:31 PM	20.52	20.52	20.52	20.52	2800
4/5/2016	3:32 PM	20.52	20.52	20.52	20.52	4300
4/5/2016	3:33 PM	20.53	20.53	20.525	20.525	14200
4/5/2016	3:34 PM	20.52	20.53	20.52	20.53	3500
4/5/2016	3:36 PM	20.53	20.53	20.53	20.53	200
4/5/2016	3:37 PM	20.53	20.53	20.53	20.53	8200
4/5/2016	3:39 PM	20.53	20.53	20.53	20.53	7800
4/5/2016	3:40 PM	20.54	20.54	20.54	20.54	3100
4/5/2016	3:41 PM	20.54	20.54	20.54	20.54	2400
4/5/2016	3:42 PM	20.545	20.545	20.54	20.54	2000
4/5/2016	3:43 PM	20.545	20.545	20.545	20.545	490
4/5/2016	3:44 PM	20.54	20.54	20.54	20.54	1200
4/5/2016	3:45 PM	20.54	20.54	20.54	20.54	300
4/5/2016	3:46 PM	20.54	20.545	20.54	20.545	800
4/5/2016	3:47 PM	20.54	20.54	20.535	20.54	75200
4/5/2016	3:48 PM	20.54	20.54	20.54	20.54	5600
4/5/2016	3:52 PM	20.54	20.54	20.54	20.54	1900
4/5/2016	3:53 PM	20.54	20.54	20.54	20.54	7200
4/5/2016	3:54 PM	20.56	20.56	20.55	20.55	14020
4/5/2016	3:55 PM	20.56	20.565	20.56	20.565	18600
4/5/2016	3:56 PM	20.56	20.56	20.56	20.56	8200
4/5/2016	3:57 PM	20.57	20.57	20.57	20.57	11199
4/5/2016	3:58 PM	20.57	20.57	20.565	20.57	5934
4/5/2016	3:59 PM	20.58	20.585	20.58	20.58	26836
4/5/2016	4:00 PM	20.54	20.58	20.54	20.58	189035
4/6/2016	9:31 AM	20.54	20.54	20.54	20.54	3055
4/6/2016	9:32 AM	20.53	20.53	20.53	20.53	24898
4/6/2016	9:35 AM	20.52	20.52	20.52	20.52	100
4/6/2016	9:38 AM	20.54	20.54	20.52	20.52	3645
4/6/2016	9:39 AM	20.56	20.56	20.555	20.555	90000
4/6/2016	9:40 AM	20.56	20.56	20.56	20.56	1000
4/6/2016	9:42 AM	20.56	20.56	20.56	20.56	200
4/6/2016	9:44 AM	20.555	20.56	20.555	20.56	400
4/6/2016	9:45 AM	20.56	20.56	20.56	20.56	4000
4/6/2016	9:46 AM	20.57	20.57	20.57	20.57	28700
4/6/2016	9:47 AM	20.565	20.57	20.565	20.57	5000
4/6/2016	9:48 AM	20.56	20.56	20.56	20.56	100
4/6/2016	9:51 AM	20.55	20.55	20.55	20.55	5600
4/6/2016	9:53 AM	20.54	20.54	20.54	20.54	400
4/6/2016	9:54 AM	20.54	20.54	20.54	20.54	3300
4/6/2016	9:58 AM	20.54	20.54	20.54	20.54	800
4/6/2016	9:59 AM	20.54	20.54	20.54	20.54	1600
4/6/2016	10:00 AM	20.55	20.55	20.55	20.55	40600
4/6/2016	10:02 AM	20.53	20.54	20.53	20.54	19036
4/6/2016	10:04 AM	20.52	20.52	20.52	20.52	300
4/6/2016	10:07 AM	20.52	20.52	20.52	20.52	3200
4/6/2016	10:08 AM	20.52	20.52	20.52	20.52	100
4/6/2016	10:12 AM	20.54	20.54	20.53	20.53	24174
4/6/2016	10:13 AM	20.54	20.54	20.54	20.54	400
4/6/2016	10:17 AM	20.54	20.54	20.54	20.54	7100
4/6/2016	10:18 AM	20.55	20.55	20.55	20.55	100
4/6/2016	10:24 AM	20.55	20.55	20.55	20.55	3400
4/6/2016	10:26 AM	20.56	20.56	20.56	20.56	1000
4/6/2016	10:27 AM	20.56	20.56	20.56	20.56	17601
4/6/2016	10:28 AM	20.545	20.55	20.545	20.55	3100
4/6/2016	10:31 AM	20.53	20.53	20.53	20.53	2097
4/6/2016	10:32 AM	20.55	20.55	20.53	20.53	6200
4/6/2016	10:33 AM	20.56	20.56	20.56	20.56	19242
4/6/2016	10:34 AM	20.55	20.56	20.55	20.56	1300
4/6/2016	10:35 AM	20.54	20.55	20.54	20.55	600
4/6/2016	10:37 AM	20.54	20.54	20.54	20.54	300
4/6/2016	10:38 AM	20.54	20.545	20.54	20.54	15700
4/6/2016	10:39 AM	20.52	20.52	20.52	20.52	600
4/6/2016	10:40 AM	20.53	20.53	20.53	20.53	47734
4/6/2016	10:41 AM	20.52	20.53	20.52	20.53	1500
4/6/2016	10:42 AM	20.51	20.51	20.51	20.51	13885
4/6/2016	10:43 AM	20.51	20.51	20.51	20.51	500
4/6/2016	10:44 AM	20.5	20.5	20.5	20.5	11953
4/6/2016	10:46 AM	20.5	20.5	20.5	20.5	300
4/6/2016	10:47 AM	20.5	20.5	20.5	20.5	1400
4/6/2016	10:48 AM	20.5	20.5	20.5	20.5	500
4/6/2016	10:49 AM	20.49	20.49	20.49	20.49	100
4/6/2016	10:50 AM	20.48	20.48	20.48	20.48	47630
4/6/2016	10:51 AM	20.48	20.48	20.48	20.48	3753
4/6/2016	10:53 AM	20.49	20.49	20.49	20.49	400
4/6/2016	10:54 AM	20.49	20.49	20.49	20.49	100
4/6/2016	10:55 AM	20.49	20.49	20.49	20.49	3500
4/6/2016	11:00 AM	20.46	20.48	20.46	20.48	1500
4/6/2016	11:01 AM	20.46	20.46	20.46	20.46	30533
4/6/2016	11:02 AM	20.45	20.45	20.45	20.45	2155
4/6/2016	11:04 AM	20.455	20.455	20.45	20.45	7500
4/6/2016	11:06 AM	20.45	20.45	20.45	20.45	6500
4/6/2016	11:12 AM	20.455	20.455	20.45	20.45	17684
4/6/2016	11:14 AM	20.45	20.45	20.45	20.45	7300
4/6/2016	11:16 AM	20.435	20.44	20.435	20.44	1600
4/6/2016	11:20 AM	20.45	20.45	20.45	20.45	1400
4/6/2016	11:21 AM	20.45	20.45	20.45	20.45	1200
4/6/2016	11:24 AM	20.45	20.45	20.45	20.45	300
4/6/2016	11:30 AM	20.44	20.44	20.44	20.44	400
4/6/2016	11:31 AM	20.43	20.43	20.43	20.43	30100
4/6/2016	11:35 AM	20.425	20.425	20.425	20.425	100
4/6/2016	11:36 AM	20.43	20.43	20.43	20.43	200
4/6/2016	11:39 AM	20.43	20.43	20.43	20.43	3300
4/6/2016	11:40 AM	20.43	20.43	20.43	20.43	27628
4/6/2016	11:41 AM	20.43	20.43	20.43	20.43	500
4/6/2016	11:42 AM	20.43	20.43	20.43	20.43	1100
4/6/2016	11:43 AM	20.42	20.42	20.42	20.42	3200
4/6/2016	11:56 AM	20.41	20.41	20.41	20.41	43538
4/6/2016	11:57 AM	20.41	20.41	20.41	20.41	1400
4/6/2016	11:58 AM	20.41	20.41	20.41	20.41	1100
4/6/2016	12:04 PM	20.42	20.42	20.42	20.42	400
4/6/2016	12:08 PM	20.42	20.42	20.42	20.42	1000
4/6/2016	12:12 PM	20.43	20.43	20.43	20.43	1500
4/6/2016	12:15 PM	20.43	20.43	20.43	20.43	30460
4/6/2016	12:16 PM	20.43	20.43	20.43	20.43	300
4/6/2016	12:17 PM	20.43	20.43	20.43	20.43	200
4/6/2016	12:20 PM	20.43	20.43	20.43	20.43	56100
4/6/2016	12:25 PM	20.425	20.425	20.425	20.425	500
4/6/2016	12:33 PM	20.42	20.42	20.42	20.42	2350
4/6/2016	12:39 PM	20.42	20.42	20.42	20.42	9400
4/6/2016	12:42 PM	20.42	20.42	20.42	20.42	2000
4/6/2016	12:58 PM	20.42	20.42	20.42	20.42	18221
4/6/2016	1:00 PM	20.42	20.42	20.42	20.42	400
4/6/2016	1:02 PM	20.42	20.42	20.42	20.42	1700
4/6/2016	1:09 PM	20.41	20.41	20.41	20.41	1100
4/6/2016	1:11 PM	20.395	20.4	20.395	20.4	4395
4/6/2016	1:13 PM	20.385	20.39	20.385	20.39	7642
4/6/2016	1:14 PM	20.39	20.39	20.39	20.39	897
4/6/2016	1:31 PM	20.395	20.4	20.395	20.4	4590
4/6/2016	1:35 PM	20.4	20.4	20.4	20.4	230
4/6/2016	1:47 PM	20.38	20.39	20.38	20.39	2028
4/6/2016	1:49 PM	20.39	20.39	20.39	20.39	38733
4/6/2016	1:57 PM	20.4	20.4	20.4	20.4	10970
4/6/2016	1:58 PM	20.405	20.405	20.405	20.405	100
4/6/2016	1:59 PM	20.41	20.41	20.41	20.41	24820
4/6/2016	2:00 PM	20.41	20.41	20.41	20.41	300
4/6/2016	2:01 PM	20.43	20.43	20.41	20.41	37300
4/6/2016	2:02 PM	20.42	20.42	20.41	20.41	13500
4/6/2016	2:03 PM	20.42	20.42	20.42	20.42	31100
4/6/2016	2:04 PM	20.43	20.43	20.43	20.43	900
4/6/2016	2:05 PM	20.42	20.42	20.42	20.42	21626
4/6/2016	2:06 PM	20.42	20.42	20.42	20.42	200
4/6/2016	2:07 PM	20.41	20.41	20.41	20.41	100
4/6/2016	2:08 PM	20.41	20.41	20.41	20.41	700
4/6/2016	2:09 PM	20.42	20.42	20.42	20.42	200
4/6/2016	2:10 PM	20.43	20.43	20.43	20.43	3100
4/6/2016	2:11 PM	20.44	20.44	20.44	20.44	300
4/6/2016	2:14 PM	20.44	20.44	20.44	20.44	300
4/6/2016	2:15 PM	20.44	20.44	20.44	20.44	400
4/6/2016	2:17 PM	20.44	20.44	20.44	20.44	36790
4/6/2016	2:18 PM	20.43	20.43	20.43	20.43	100
4/6/2016	2:21 PM	20.42	20.42	20.42	20.42	3700
4/6/2016	2:23 PM	20.42	20.42	20.42	20.42	600
4/6/2016	2:27 PM	20.44	20.44	20.44	20.44	35500
4/6/2016	2:29 PM	20.44	20.44	20.44	20.44	400
4/6/2016	2:32 PM	20.43	20.43	20.43	20.43	2500
4/6/2016	2:35 PM	20.44	20.44	20.43	20.43	7000
4/6/2016	2:37 PM	20.46	20.46	20.45	20.45	30231
4/6/2016	2:41 PM	20.461	20.461	20.461	20.461	1600
4/6/2016	2:42 PM	20.46	20.46	20.46	20.46	1600
4/6/2016	2:43 PM	20.45	20.45	20.45	20.45	11300
4/6/2016	2:47 PM	20.45	20.45	20.45	20.45	20267
4/6/2016	2:51 PM	20.44	20.44	20.44	20.44	300
4/6/2016	2:52 PM	20.44	20.44	20.44	20.44	8333
4/6/2016	2:56 PM	20.44	20.44	20.44	20.44	25857
4/6/2016	2:57 PM	20.43	20.43	20.43	20.43	3300
4/6/2016	3:00 PM	20.42	20.42	20.42	20.42	5000
4/6/2016	3:01 PM	20.41	20.41	20.41	20.41	4600
4/6/2016	3:02 PM	20.41	20.41	20.41	20.41	3800
4/6/2016	3:03 PM	20.41	20.41	20.41	20.41	400
4/6/2016	3:04 PM	20.41	20.41	20.41	20.41	100
4/6/2016	3:05 PM	20.37	20.4	20.37	20.4	66709
4/6/2016	3:08 PM	20.37	20.37	20.37	20.37	13000
4/6/2016	3:12 PM	20.37	20.37	20.37	20.37	1000
4/6/2016	3:17 PM	20.37	20.37	20.37	20.37	10700
4/6/2016	3:18 PM	20.37	20.37	20.37	20.37	3647
4/6/2016	3:19 PM	20.36	20.37	20.36	20.37	2908
4/6/2016	3:22 PM	20.355	20.355	20.355	20.355	100
4/6/2016	3:23 PM	20.36	20.36	20.36	20.36	900
4/6/2016	3:24 PM	20.365	20.365	20.365	20.365	200
4/6/2016	3:30 PM	20.37	20.37	20.365	20.365	2841
4/6/2016	3:32 PM	20.36	20.36	20.36	20.36	9300
4/6/2016	3:39 PM	20.36	20.36	20.36	20.36	11900
4/6/2016	3:41 PM	20.36	20.36	20.36	20.36	1122
4/6/2016	3:42 PM	20.36	20.36	20.36	20.36	3578
4/6/2016	3:43 PM	20.36	20.36	20.36	20.36	900
4/6/2016	3:44 PM	20.36	20.36	20.36	20.36	2400
4/6/2016	3:45 PM	20.35	20.35	20.35	20.35	4000
4/6/2016	3:46 PM	20.35	20.35	20.35	20.35	1800
4/6/2016	3:47 PM	20.35	20.35	20.35	20.35	2400
4/6/2016	3:48 PM	20.35	20.35	20.35	20.35	7564
4/6/2016	3:49 PM	20.35	20.35	20.35	20.35	7064
4/6/2016	3:50 PM	20.34	20.34	20.34	20.34	700
4/6/2016	3:51 PM	20.34	20.34	20.34	20.34	1400
4/6/2016	3:52 PM	20.34	20.34	20.34	20.34	2600
4/6/2016	3:53 PM	20.34	20.34	20.34	20.34	8800
4/6/2016	3:54 PM	20.34	20.34	20.34	20.34	9200
4/6/2016	3:57 PM	20.33	20.335	20.33	20.335	10255
4/6/2016	3:58 PM	20.33	20.33	20.33	20.33	3899
4/6/2016	3:59 PM	20.33	20.33	20.33	20.33	9499
4/6/2016	4:00 PM	20.33	20.33	20.33	20.33	7359
4/7/2016	9:32 AM	20.45	20.45	20.45	20.45	982
4/7/2016	9:33 AM	20.45	20.45	20.45	20.45	38630
4/7/2016	9:34 AM	20.45	20.45	20.45	20.45	100
4/7/2016	9:46 AM	20.43	20.43	20.43	20.43	1400
4/7/2016	9:47 AM	20.44	20.44	20.44	20.44	29200
4/7/2016	9:48 AM	20.45	20.45	20.45	20.45	1300
4/7/2016	9:50 AM	20.46	20.46	20.46	20.46	2459
4/7/2016	9:51 AM	20.46	20.46	20.46	20.46	1400
4/7/2016	9:53 AM	20.45	20.46	20.45	20.46	500
4/7/2016	9:55 AM	20.45	20.45	20.45	20.45	400
4/7/2016	9:56 AM	20.45	20.45	20.45	20.45	6500
4/7/2016	9:58 AM	20.44	20.44	20.44	20.44	13972
4/7/2016	9:59 AM	20.44	20.44	20.44	20.44	7428
4/7/2016	10:01 AM	20.45	20.45	20.45	20.45	200
4/7/2016	10:02 AM	20.44	20.45	20.44	20.45	1300
4/7/2016	10:03 AM	20.44	20.44	20.44	20.44	800
4/7/2016	10:05 AM	20.44	20.44	20.44	20.44	1000
4/7/2016	10:08 AM	20.42	20.43	20.42	20.43	2400
4/7/2016	10:09 AM	20.43	20.43	20.43	20.43	64300
4/7/2016	10:10 AM	20.43	20.43	20.43	20.43	300
4/7/2016	10:11 AM	20.43	20.43	20.43	20.43	400
4/7/2016	10:14 AM	20.46	20.46	20.46	20.46	400
4/7/2016	10:15 AM	20.47	20.47	20.47	20.47	1000
4/7/2016	10:16 AM	20.48	20.48	20.48	20.48	1200
4/7/2016	10:18 AM	20.49	20.49	20.49	20.49	14198
4/7/2016	10:20 AM	20.49	20.49	20.49	20.49	1000
4/7/2016	10:21 AM	20.5	20.5	20.49	20.49	31000
4/7/2016	10:24 AM	20.49	20.49	20.49	20.49	1794
4/7/2016	10:25 AM	20.49	20.49	20.49	20.49	1100
4/7/2016	10:27 AM	20.49	20.49	20.49	20.49	1000
4/7/2016	10:28 AM	20.5	20.5	20.5	20.5	7066
4/7/2016	10:30 AM	20.51	20.51	20.51	20.51	171
4/7/2016	10:31 AM	20.525	20.525	20.52	20.52	1229
4/7/2016	10:32 AM	20.51	20.51	20.51	20.51	300
4/7/2016	10:36 AM	20.51	20.51	20.51	20.51	500
4/7/2016	10:37 AM	20.5	20.5	20.5	20.5	15600
4/7/2016	10:38 AM	20.51	20.51	20.51	20.51	1200
4/7/2016	10:39 AM	20.51	20.51	20.51	20.51	4900
4/7/2016	10:40 AM	20.51	20.51	20.51	20.51	600
4/7/2016	10:41 AM	20.51	20.51	20.505	20.505	11800
4/7/2016	10:43 AM	20.52	20.52	20.52	20.52	1700
4/7/2016	10:44 AM	20.52	20.52	20.52	20.52	3100
4/7/2016	10:45 AM	20.515	20.52	20.515	20.52	2800
4/7/2016	10:46 AM	20.52	20.52	20.52	20.52	28063
4/7/2016	10:47 AM	20.5	20.51	20.5	20.51	23300
4/7/2016	10:48 AM	20.5	20.5	20.495	20.5	6100
4/7/2016	10:49 AM	20.5	20.5	20.5	20.5	200
4/7/2016	10:54 AM	20.5	20.5	20.5	20.5	5100
4/7/2016	10:56 AM	20.5	20.5	20.5	20.5	1000
4/7/2016	10:57 AM	20.5	20.5	20.5	20.5	1800
4/7/2016	10:58 AM	20.5	20.5	20.5	20.5	800
4/7/2016	11:02 AM	20.51	20.51	20.51	20.51	8022
4/7/2016	11:03 AM	20.52	20.52	20.52	20.52	10000
4/7/2016	11:05 AM	20.53	20.53	20.53	20.53	1000
4/7/2016	11:06 AM	20.53	20.53	20.53	20.53	1200
4/7/2016	11:09 AM	20.54	20.54	20.54	20.54	12200
4/7/2016	11:10 AM	20.54	20.54	20.54	20.54	51500
4/7/2016	11:14 AM	20.53	20.53	20.53	20.53	400
4/7/2016	11:18 AM	20.52	20.52	20.52	20.52	100
4/7/2016	11:20 AM	20.52	20.52	20.52	20.52	600
4/7/2016	11:21 AM	20.53	20.53	20.53	20.53	507
4/7/2016	11:22 AM	20.54	20.54	20.54	20.54	33789
4/7/2016	11:23 AM	20.54	20.54	20.54	20.54	5900
4/7/2016	11:24 AM	20.54	20.54	20.54	20.54	200
4/7/2016	11:26 AM	20.54	20.54	20.54	20.54	500
4/7/2016	11:28 AM	20.54	20.54	20.54	20.54	1000
4/7/2016	11:30 AM	20.53	20.53	20.53	20.53	100
4/7/2016	11:32 AM	20.52	20.52	20.52	20.52	100
4/7/2016	11:33 AM	20.52	20.52	20.52	20.52	2166
4/7/2016	11:34 AM	20.52	20.52	20.52	20.52	46556
4/7/2016	11:35 AM	20.52	20.52	20.52	20.52	2400
4/7/2016	11:36 AM	20.51	20.51	20.51	20.51	2000
4/7/2016	11:40 AM	20.51	20.51	20.51	20.51	1900
4/7/2016	11:42 AM	20.52	20.52	20.52	20.52	200
4/7/2016	11:43 AM	20.52	20.52	20.52	20.52	1000
4/7/2016	11:46 AM	20.51	20.51	20.51	20.51	30932
4/7/2016	11:47 AM	20.51	20.51	20.51	20.51	1100
4/7/2016	11:54 AM	20.51	20.51	20.51	20.51	2300
4/7/2016	11:57 AM	20.51	20.51	20.51	20.51	11000
4/7/2016	11:59 AM	20.52	20.52	20.52	20.52	22607
4/7/2016	12:01 PM	20.52	20.52	20.52	20.52	800
4/7/2016	12:04 PM	20.52	20.52	20.52	20.52	500
4/7/2016	12:10 PM	20.525	20.525	20.525	20.525	100
4/7/2016	12:11 PM	20.52	20.52	20.52	20.52	1100
4/7/2016	12:14 PM	20.52	20.52	20.52	20.52	11200
4/7/2016	12:16 PM	20.52	20.52	20.52	20.52	100
4/7/2016	12:17 PM	20.53	20.53	20.53	20.53	16610
4/7/2016	12:20 PM	20.55	20.55	20.55	20.55	1200
4/7/2016	12:21 PM	20.55	20.55	20.55	20.55	800
4/7/2016	12:26 PM	20.55	20.55	20.55	20.55	100
4/7/2016	12:27 PM	20.555	20.555	20.555	20.555	100
4/7/2016	12:33 PM	20.55	20.55	20.55	20.55	300
4/7/2016	12:35 PM	20.55	20.55	20.55	20.55	33187
4/7/2016	12:37 PM	20.56	20.56	20.56	20.56	500
4/7/2016	12:38 PM	20.56	20.565	20.56	20.565	300
4/7/2016	12:39 PM	20.55	20.55	20.55	20.55	200
4/7/2016	12:41 PM	20.54	20.54	20.54	20.54	900
4/7/2016	12:44 PM	20.55	20.55	20.55	20.55	1200
4/7/2016	12:48 PM	20.55	20.55	20.55	20.55	400
4/7/2016	12:51 PM	20.54	20.54	20.54	20.54	3800
4/7/2016	12:57 PM	20.54	20.54	20.54	20.54	1100
4/7/2016	12:58 PM	20.53	20.53	20.53	20.53	100
4/7/2016	1:01 PM	20.53	20.53	20.53	20.53	400
4/7/2016	1:08 PM	20.52	20.52	20.52	20.52	4600
4/7/2016	1:12 PM	20.51	20.51	20.51	20.51	2727
4/7/2016	1:13 PM	20.51	20.51	20.51	20.51	2960
4/7/2016	1:15 PM	20.5	20.5	20.5	20.5	4950
4/7/2016	1:17 PM	20.5	20.5	20.5	20.5	400
4/7/2016	1:19 PM	20.51	20.51	20.51	20.51	10611
4/7/2016	1:24 PM	20.51	20.51	20.51	20.51	1400
4/7/2016	1:25 PM	20.51	20.51	20.51	20.51	1000
4/7/2016	1:26 PM	20.51	20.51	20.51	20.51	100
4/7/2016	1:28 PM	20.51	20.51	20.51	20.51	1600
4/7/2016	1:32 PM	20.51	20.51	20.51	20.51	26926
4/7/2016	1:33 PM	20.51	20.51	20.51	20.51	1000
4/7/2016	1:39 PM	20.53	20.53	20.53	20.53	1100
4/7/2016	1:41 PM	20.52	20.52	20.52	20.52	15744
4/7/2016	1:45 PM	20.52	20.52	20.52	20.52	1100
4/7/2016	1:47 PM	20.54	20.54	20.53	20.53	6800
4/7/2016	1:49 PM	20.55	20.55	20.55	20.55	2000
4/7/2016	1:51 PM	20.56	20.56	20.56	20.56	4000
4/7/2016	1:53 PM	20.57	20.57	20.57	20.57	8100
4/7/2016	1:54 PM	20.58	20.58	20.58	20.58	1760
4/7/2016	1:58 PM	20.585	20.585	20.585	20.585	200
4/7/2016	2:01 PM	20.59	20.59	20.589	20.589	3100
4/7/2016	2:02 PM	20.6	20.6	20.6	20.6	1171
4/7/2016	2:03 PM	20.6	20.6	20.6	20.6	26300
4/7/2016	2:04 PM	20.599	20.599	20.595	20.595	5800
4/7/2016	2:05 PM	20.6	20.6	20.599	20.6	3400
4/7/2016	2:06 PM	20.605	20.605	20.605	20.605	100
4/7/2016	2:07 PM	20.61	20.61	20.605	20.605	168499
4/7/2016	2:08 PM	20.61	20.61	20.605	20.605	12692
4/7/2016	2:09 PM	20.615	20.615	20.61	20.61	25424
4/7/2016	2:10 PM	20.625	20.625	20.62	20.62	1478
4/7/2016	2:11 PM	20.62	20.625	20.62	20.625	2845
4/7/2016	2:13 PM	20.619	20.619	20.617	20.617	5700
4/7/2016	2:15 PM	20.62	20.62	20.62	20.62	5200
4/7/2016	2:16 PM	20.627	20.63	20.625	20.625	1450
4/7/2016	2:17 PM	20.635	20.635	20.63	20.63	1600
4/7/2016	2:18 PM	20.635	20.635	20.635	20.635	300
4/7/2016	2:19 PM	20.63	20.63	20.63	20.63	1400
4/7/2016	2:20 PM	20.64	20.64	20.64	20.64	600
4/7/2016	2:21 PM	20.635	20.64	20.635	20.64	10425
4/7/2016	2:23 PM	20.635	20.635	20.635	20.635	200
4/7/2016	2:24 PM	20.63	20.63	20.63	20.63	3900
4/7/2016	2:27 PM	20.63	20.63	20.63	20.63	3900
4/7/2016	2:29 PM	20.62	20.63	20.62	20.63	7547
4/7/2016	2:35 PM	20.61	20.61	20.61	20.61	100
4/7/2016	2:40 PM	20.6	20.6	20.6	20.6	7600
4/7/2016	2:42 PM	20.625	20.625	20.61	20.61	1200
4/7/2016	2:44 PM	20.63	20.63	20.63	20.63	1900
4/7/2016	2:47 PM	20.635	20.635	20.635	20.635	1600
4/7/2016	2:48 PM	20.65	20.65	20.64	20.64	16995
4/7/2016	2:50 PM	20.649	20.649	20.649	20.649	500
4/7/2016	2:51 PM	20.645	20.645	20.645	20.645	100
4/7/2016	2:52 PM	20.65	20.65	20.65	20.65	14700
4/7/2016	2:53 PM	20.65	20.65	20.65	20.65	1500
4/7/2016	2:54 PM	20.65	20.65	20.65	20.65	1100
4/7/2016	2:55 PM	20.64	20.64	20.64	20.64	800
4/7/2016	2:58 PM	20.64	20.64	20.64	20.64	445
4/7/2016	2:59 PM	20.65	20.65	20.65	20.65	100
4/7/2016	3:03 PM	20.65	20.65	20.65	20.65	13773
4/7/2016	3:04 PM	20.65	20.65	20.65	20.65	845
4/7/2016	3:05 PM	20.645	20.645	20.645	20.645	1300
4/7/2016	3:06 PM	20.64	20.64	20.64	20.64	100
4/7/2016	3:12 PM	20.6	20.6	20.6	20.6	2323
4/7/2016	3:13 PM	20.6	20.6	20.6	20.6	100
4/7/2016	3:15 PM	20.6	20.6	20.6	20.6	100
4/7/2016	3:18 PM	20.6	20.6	20.6	20.6	7100
4/7/2016	3:19 PM	20.61	20.61	20.61	20.61	200
4/7/2016	3:22 PM	20.61	20.61	20.61	20.61	29300
4/7/2016	3:24 PM	20.6	20.605	20.6	20.605	28700
4/7/2016	3:29 PM	20.6	20.6	20.6	20.6	9200
4/7/2016	3:31 PM	20.59	20.59	20.59	20.59	375
4/7/2016	3:33 PM	20.6	20.6	20.6	20.6	31333
4/7/2016	3:34 PM	20.58	20.585	20.58	20.585	1075
4/7/2016	3:36 PM	20.58	20.58	20.58	20.58	8263
4/7/2016	3:40 PM	20.61	20.61	20.61	20.61	11088
4/7/2016	3:43 PM	20.6	20.6	20.6	20.6	7100
4/7/2016	3:46 PM	20.59	20.59	20.59	20.59	500
4/7/2016	3:47 PM	20.58	20.58	20.58	20.58	71937
4/7/2016	3:50 PM	20.58	20.58	20.58	20.58	5740
4/7/2016	3:51 PM	20.59	20.59	20.58	20.58	4600
4/7/2016	3:52 PM	20.6	20.6	20.6	20.6	36600
4/7/2016	3:53 PM	20.6	20.6	20.6	20.6	4700
4/7/2016	3:54 PM	20.59	20.59	20.59	20.59	100
4/7/2016	3:55 PM	20.59	20.59	20.59	20.59	4000
4/7/2016	3:56 PM	20.58	20.58	20.58	20.58	7100
4/7/2016	3:57 PM	20.59	20.59	20.59	20.59	9935
4/7/2016	3:59 PM	20.58	20.59	20.58	20.59	29733
4/7/2016	4:00 PM	20.57	20.58	20.57	20.58	20543
4/8/2016	9:31 AM	20.44	20.44	20.435	20.435	1038
4/8/2016	9:33 AM	20.45	20.45	20.45	20.45	700
4/8/2016	9:35 AM	20.45	20.45	20.45	20.45	1200
4/8/2016	9:36 AM	20.45	20.45	20.45	20.45	800
4/8/2016	9:37 AM	20.44	20.445	20.44	20.445	97326
4/8/2016	9:38 AM	20.45	20.45	20.45	20.45	400
4/8/2016	9:40 AM	20.45	20.45	20.45	20.45	600
4/8/2016	9:41 AM	20.44	20.44	20.44	20.44	1300
4/8/2016	9:42 AM	20.44	20.44	20.44	20.44	4300
4/8/2016	9:43 AM	20.46	20.46	20.44	20.44	50700
4/8/2016	9:44 AM	20.445	20.445	20.445	20.445	500
4/8/2016	9:45 AM	20.44	20.45	20.44	20.45	12100
4/8/2016	9:47 AM	20.45	20.45	20.445	20.45	1100
4/8/2016	9:48 AM	20.45	20.45	20.45	20.45	1100
4/8/2016	9:49 AM	20.45	20.45	20.44	20.44	12700
4/8/2016	9:50 AM	20.45	20.45	20.45	20.45	100
4/8/2016	9:51 AM	20.44	20.44	20.44	20.44	1400
4/8/2016	9:52 AM	20.44	20.44	20.44	20.44	1800
4/8/2016	9:53 AM	20.43	20.43	20.43	20.43	2300
4/8/2016	9:54 AM	20.43	20.43	20.43	20.43	1000
4/8/2016	9:55 AM	20.44	20.44	20.44	20.44	5600
4/8/2016	9:57 AM	20.435	20.435	20.435	20.435	1200
4/8/2016	9:59 AM	20.42	20.43	20.42	20.43	13599
4/8/2016	10:00 AM	20.41	20.41	20.41	20.41	1200
4/8/2016	10:03 AM	20.41	20.41	20.41	20.41	2300
4/8/2016	10:04 AM	20.41	20.41	20.41	20.41	2600
4/8/2016	10:05 AM	20.4	20.4	20.4	20.4	11066
4/8/2016	10:07 AM	20.4	20.4	20.4	20.4	7074
4/8/2016	10:08 AM	20.4	20.4	20.4	20.4	100
4/8/2016	10:09 AM	20.4	20.4	20.4	20.4	2300
4/8/2016	10:10 AM	20.395	20.395	20.395	20.395	100
4/8/2016	10:11 AM	20.4	20.4	20.4	20.4	2600
4/8/2016	10:13 AM	20.4	20.4	20.4	20.4	11100
4/8/2016	10:16 AM	20.39	20.39	20.39	20.39	11302
4/8/2016	10:20 AM	20.4	20.4	20.39	20.39	6600
4/8/2016	10:23 AM	20.4	20.4	20.4	20.4	1800
4/8/2016	10:24 AM	20.41	20.41	20.41	20.41	50002
4/8/2016	10:29 AM	20.42	20.42	20.42	20.42	8333
4/8/2016	10:30 AM	20.42	20.42	20.42	20.42	2000
4/8/2016	10:31 AM	20.41	20.41	20.41	20.41	32570
4/8/2016	10:36 AM	20.42	20.42	20.42	20.42	3400
4/8/2016	10:38 AM	20.41	20.41	20.41	20.41	100
4/8/2016	10:39 AM	20.41	20.41	20.41	20.41	7060
4/8/2016	10:40 AM	20.42	20.42	20.41	20.41	40209
4/8/2016	10:41 AM	20.41	20.42	20.41	20.42	5000
4/8/2016	10:43 AM	20.41	20.41	20.41	20.41	1400
4/8/2016	10:46 AM	20.41	20.41	20.41	20.41	37782
4/8/2016	10:47 AM	20.41	20.41	20.41	20.41	100
4/8/2016	10:48 AM	20.41	20.41	20.41	20.41	1900
4/8/2016	10:50 AM	20.41	20.41	20.41	20.41	7200
4/8/2016	10:57 AM	20.44	20.44	20.44	20.44	4600
4/8/2016	11:00 AM	20.44	20.44	20.44	20.44	7900
4/8/2016	11:02 AM	20.44	20.44	20.44	20.44	15300
4/8/2016	11:03 AM	20.44	20.44	20.44	20.44	1000
4/8/2016	11:04 AM	20.44	20.44	20.44	20.44	9600
4/8/2016	11:07 AM	20.43	20.43	20.43	20.43	7135
4/8/2016	11:11 AM	20.425	20.425	20.425	20.425	5700
4/8/2016	11:13 AM	20.44	20.44	20.43	20.43	2000
4/8/2016	11:15 AM	20.45	20.45	20.45	20.45	500
4/8/2016	11:21 AM	20.45	20.45	20.45	20.45	6732
4/8/2016	11:25 AM	20.45	20.45	20.45	20.45	1000
4/8/2016	11:30 AM	20.45	20.45	20.45	20.45	11100
4/8/2016	11:33 AM	20.46	20.46	20.46	20.46	4200
4/8/2016	11:35 AM	20.48	20.48	20.48	20.48	11900
4/8/2016	11:36 AM	20.49	20.49	20.48	20.48	30781
4/8/2016	11:37 AM	20.49	20.49	20.49	20.49	2000
4/8/2016	11:38 AM	20.5	20.5	20.5	20.5	2589
4/8/2016	11:42 AM	20.5	20.5	20.5	20.5	3900
4/8/2016	11:45 AM	20.5	20.5	20.5	20.5	10300
4/8/2016	11:48 AM	20.5	20.5	20.5	20.5	186
4/8/2016	11:50 AM	20.51	20.51	20.51	20.51	17100
4/8/2016	11:51 AM	20.52	20.52	20.52	20.52	6200
4/8/2016	11:52 AM	20.52	20.52	20.52	20.52	20754
4/8/2016	11:54 AM	20.51	20.51	20.51	20.51	100
4/8/2016	11:57 AM	20.5	20.5	20.5	20.5	5000
4/8/2016	12:01 PM	20.49	20.49	20.49	20.49	4306
4/8/2016	12:03 PM	20.49	20.49	20.49	20.49	6500
4/8/2016	12:08 PM	20.5	20.5	20.5	20.5	13100
4/8/2016	12:13 PM	20.49	20.49	20.49	20.49	4700
4/8/2016	12:14 PM	20.49	20.49	20.49	20.49	400
4/8/2016	12:16 PM	20.49	20.49	20.49	20.49	7015
4/8/2016	12:20 PM	20.51	20.51	20.51	20.51	4400
4/8/2016	12:21 PM	20.505	20.51	20.505	20.505	51044
4/8/2016	12:24 PM	20.5	20.5	20.495	20.5	3237
4/8/2016	12:26 PM	20.51	20.51	20.51	20.51	80675
4/8/2016	12:27 PM	20.51	20.51	20.51	20.51	6100
4/8/2016	12:31 PM	20.53	20.53	20.53	20.53	7800
4/8/2016	12:34 PM	20.53	20.53	20.53	20.53	6700
4/8/2016	12:35 PM	20.52	20.52	20.52	20.52	4800
4/8/2016	12:36 PM	20.51	20.51	20.51	20.51	800
4/8/2016	12:45 PM	20.5	20.5	20.5	20.5	10800
4/8/2016	12:46 PM	20.5	20.5	20.5	20.5	7900
4/8/2016	12:48 PM	20.5	20.505	20.5	20.505	15100
4/8/2016	12:51 PM	20.495	20.495	20.49	20.49	54900
4/8/2016	12:55 PM	20.49	20.49	20.49	20.49	100
4/8/2016	1:03 PM	20.5	20.5	20.5	20.5	400
4/8/2016	1:04 PM	20.51	20.51	20.51	20.51	31731
4/8/2016	1:05 PM	20.51	20.51	20.51	20.51	6301
4/8/2016	1:09 PM	20.51	20.51	20.51	20.51	3289
4/8/2016	1:12 PM	20.515	20.525	20.515	20.52	12000
4/8/2016	1:16 PM	20.51	20.51	20.51	20.51	7000
4/8/2016	1:17 PM	20.51	20.51	20.51	20.51	25206
4/8/2016	1:18 PM	20.52	20.52	20.52	20.52	1000
4/8/2016	1:20 PM	20.53	20.535	20.53	20.535	300
4/8/2016	1:22 PM	20.53	20.53	20.53	20.53	5094
4/8/2016	1:23 PM	20.52	20.52	20.52	20.52	600
4/8/2016	1:26 PM	20.53	20.535	20.52	20.52	21922
4/8/2016	1:27 PM	20.53	20.53	20.53	20.53	500
4/8/2016	1:29 PM	20.535	20.535	20.53	20.53	8900
4/8/2016	1:30 PM	20.53	20.53	20.53	20.53	2700
4/8/2016	1:32 PM	20.53	20.53	20.53	20.53	2700
4/8/2016	1:33 PM	20.52	20.52	20.52	20.52	7100
4/8/2016	1:36 PM	20.51	20.51	20.51	20.51	1000
4/8/2016	1:37 PM	20.51	20.51	20.51	20.51	10200
4/8/2016	1:38 PM	20.51	20.51	20.51	20.51	10221
4/8/2016	1:50 PM	20.51	20.51	20.51	20.51	1900
4/8/2016	1:52 PM	20.5	20.51	20.5	20.51	3010
4/8/2016	1:53 PM	20.5	20.5	20.5	20.5	17100
4/8/2016	1:55 PM	20.49	20.49	20.49	20.49	11642
4/8/2016	1:59 PM	20.495	20.495	20.495	20.495	200
4/8/2016	2:00 PM	20.49	20.495	20.49	20.495	11000
4/8/2016	2:04 PM	20.49	20.49	20.49	20.49	800
4/8/2016	2:08 PM	20.49	20.49	20.49	20.49	9900
4/8/2016	2:11 PM	20.48	20.48	20.48	20.48	25547
4/8/2016	2:14 PM	20.47	20.47	20.47	20.47	100
4/8/2016	2:16 PM	20.47	20.47	20.47	20.47	1400
4/8/2016	2:17 PM	20.47	20.47	20.47	20.47	40790
4/8/2016	2:20 PM	20.47	20.47	20.47	20.47	9800
4/8/2016	2:21 PM	20.475	20.475	20.475	20.475	200
4/8/2016	2:23 PM	20.48	20.48	20.48	20.48	1100
4/8/2016	2:25 PM	20.48	20.48	20.48	20.48	3959
4/8/2016	2:26 PM	20.48	20.48	20.48	20.48	20000
4/8/2016	2:27 PM	20.48	20.48	20.48	20.48	200
4/8/2016	2:28 PM	20.48	20.48	20.48	20.48	4300
4/8/2016	2:31 PM	20.48	20.48	20.48	20.48	8800
4/8/2016	2:32 PM	20.49	20.49	20.49	20.49	19200
4/8/2016	2:35 PM	20.49	20.49	20.49	20.49	100
4/8/2016	2:45 PM	20.5	20.5	20.5	20.5	7600
4/8/2016	2:51 PM	20.52	20.52	20.51	20.51	11200
4/8/2016	2:53 PM	20.525	20.525	20.52	20.52	7600
4/8/2016	2:56 PM	20.535	20.535	20.53	20.53	4800
4/8/2016	3:00 PM	20.53	20.53	20.53	20.53	4974
4/8/2016	3:02 PM	20.52	20.52	20.52	20.52	21230
4/8/2016	3:05 PM	20.53	20.53	20.53	20.53	1433
4/8/2016	3:07 PM	20.53	20.53	20.53	20.53	100
4/8/2016	3:08 PM	20.56	20.56	20.54	20.54	19033
4/8/2016	3:09 PM	20.56	20.56	20.56	20.56	15500
4/8/2016	3:13 PM	20.56	20.56	20.56	20.56	5400
4/8/2016	3:15 PM	20.551	20.551	20.551	20.551	1100
4/8/2016	3:16 PM	20.55	20.55	20.55	20.55	2300
4/8/2016	3:17 PM	20.54	20.54	20.54	20.54	100
4/8/2016	3:18 PM	20.55	20.55	20.55	20.55	495
4/8/2016	3:20 PM	20.56	20.56	20.56	20.56	31100
4/8/2016	3:22 PM	20.55	20.55	20.55	20.55	1295
4/8/2016	3:24 PM	20.55	20.55	20.55	20.55	31592
4/8/2016	3:28 PM	20.55	20.55	20.55	20.55	8000
4/8/2016	3:30 PM	20.555	20.555	20.55	20.55	36317
4/8/2016	3:31 PM	20.56	20.56	20.56	20.56	13100
4/8/2016	3:32 PM	20.56	20.565	20.56	20.56	3047
4/8/2016	3:33 PM	20.56	20.56	20.56	20.56	5200
4/8/2016	3:34 PM	20.58	20.58	20.58	20.58	5800
4/8/2016	3:35 PM	20.57	20.57	20.57	20.57	20109
4/8/2016	3:38 PM	20.57	20.57	20.57	20.57	200
4/8/2016	3:39 PM	20.57	20.58	20.57	20.58	12600
4/8/2016	3:40 PM	20.56	20.56	20.56	20.56	1400
4/8/2016	3:42 PM	20.56	20.56	20.56	20.56	3000
4/8/2016	3:43 PM	20.56	20.56	20.56	20.56	200
4/8/2016	3:44 PM	20.56	20.56	20.56	20.56	9500
4/8/2016	3:45 PM	20.56	20.56	20.56	20.56	17700
4/8/2016	3:46 PM	20.55	20.55	20.55	20.55	15836
4/8/2016	3:47 PM	20.55	20.55	20.55	20.55	7000
4/8/2016	3:48 PM	20.55	20.55	20.55	20.55	3200
4/8/2016	3:50 PM	20.55	20.55	20.55	20.55	2500
4/8/2016	3:51 PM	20.55	20.55	20.54	20.54	10966
4/8/2016	3:52 PM	20.55	20.55	20.55	20.55	6200
4/8/2016	3:54 PM	20.555	20.555	20.555	20.555	3900
4/8/2016	3:55 PM	20.55	20.555	20.55	20.555	8418
4/8/2016	3:56 PM	20.545	20.545	20.54	20.54	16300
4/8/2016	3:57 PM	20.54	20.54	20.53	20.54	24900
4/8/2016	3:58 PM	20.54	20.54	20.54	20.54	1109
4/8/2016	3:59 PM	20.535	20.54	20.535	20.54	4843
4/8/2016	4:00 PM	20.51	20.53	20.51	20.53	10758
4/11/2016	9:31 AM	20.42	20.43	20.42	20.43	4285
4/11/2016	9:32 AM	20.43	20.43	20.42	20.42	3700
4/11/2016	9:36 AM	20.42	20.44	20.42	20.44	1430
4/11/2016	9:40 AM	20.41	20.41	20.41	20.41	100
4/11/2016	9:41 AM	20.41	20.41	20.41	20.41	1156
4/11/2016	9:42 AM	20.42	20.42	20.41	20.41	1600
4/11/2016	9:43 AM	20.43	20.43	20.43	20.43	20000
4/11/2016	9:44 AM	20.43	20.43	20.43	20.43	100
4/11/2016	9:45 AM	20.43	20.43	20.43	20.43	400
4/11/2016	9:46 AM	20.42	20.42	20.42	20.42	400
4/11/2016	9:48 AM	20.41	20.41	20.41	20.41	30000
4/11/2016	9:49 AM	20.43	20.43	20.43	20.43	100
4/11/2016	9:50 AM	20.41	20.41	20.41	20.41	1800
4/11/2016	9:52 AM	20.41	20.41	20.41	20.41	100
4/11/2016	9:53 AM	20.42	20.42	20.42	20.42	245
4/11/2016	9:54 AM	20.405	20.41	20.405	20.41	500
4/11/2016	9:55 AM	20.4	20.4	20.4	20.4	66936
4/11/2016	9:56 AM	20.4	20.4	20.4	20.4	39272
4/11/2016	9:57 AM	20.4	20.4	20.4	20.4	1300
4/11/2016	9:59 AM	20.41	20.41	20.41	20.41	8723
4/11/2016	10:01 AM	20.4	20.4	20.4	20.4	11400
4/11/2016	10:02 AM	20.4	20.4	20.4	20.4	783
4/11/2016	10:04 AM	20.4	20.4	20.4	20.4	25351
4/11/2016	10:05 AM	20.4	20.4	20.4	20.4	9000
4/11/2016	10:06 AM	20.39	20.39	20.39	20.39	2422
4/11/2016	10:07 AM	20.38	20.383	20.38	20.383	22475
4/11/2016	10:12 AM	20.36	20.365	20.36	20.365	39980
4/11/2016	10:17 AM	20.37	20.37	20.37	20.37	1615
4/11/2016	10:18 AM	20.37	20.37	20.37	20.37	200
4/11/2016	10:19 AM	20.37	20.37	20.37	20.37	1000
4/11/2016	10:21 AM	20.38	20.38	20.38	20.38	3691
4/11/2016	10:27 AM	20.38	20.38	20.38	20.38	500
4/11/2016	10:30 AM	20.39	20.39	20.39	20.39	1746
4/11/2016	10:34 AM	20.39	20.39	20.39	20.39	100
4/11/2016	10:39 AM	20.395	20.395	20.395	20.395	100
4/11/2016	10:40 AM	20.39	20.39	20.39	20.39	5660
4/11/2016	10:41 AM	20.39	20.39	20.39	20.39	1220
4/11/2016	10:44 AM	20.43	20.43	20.43	20.43	34130
4/11/2016	10:46 AM	20.445	20.445	20.44	20.44	1172
4/11/2016	10:48 AM	20.445	20.455	20.445	20.45	23650
4/11/2016	10:49 AM	20.45	20.45	20.45	20.45	40000
4/11/2016	10:50 AM	20.44	20.44	20.44	20.44	1100
4/11/2016	10:51 AM	20.44	20.44	20.44	20.44	1152
4/11/2016	10:53 AM	20.44	20.44	20.44	20.44	48602
4/11/2016	10:54 AM	20.44	20.44	20.44	20.44	1100
4/11/2016	10:57 AM	20.44	20.44	20.44	20.44	100
4/11/2016	10:59 AM	20.455	20.465	20.45	20.45	1400
4/11/2016	11:00 AM	20.46	20.46	20.46	20.46	7300
4/11/2016	11:01 AM	20.48	20.49	20.48	20.48	41200
4/11/2016	11:03 AM	20.48	20.48	20.48	20.48	23724
4/11/2016	11:04 AM	20.475	20.475	20.475	20.475	100
4/11/2016	11:06 AM	20.47	20.47	20.47	20.47	1082
4/11/2016	11:07 AM	20.47	20.47	20.47	20.47	500
4/11/2016	11:08 AM	20.47	20.47	20.47	20.47	400
4/11/2016	11:23 AM	20.46	20.46	20.46	20.46	15937
4/11/2016	11:24 AM	20.46	20.46	20.46	20.46	20500
4/11/2016	11:28 AM	20.46	20.47	20.46	20.47	500
4/11/2016	11:29 AM	20.45	20.45	20.45	20.45	1200
4/11/2016	11:30 AM	20.45	20.45	20.45	20.45	100
4/11/2016	11:34 AM	20.49	20.49	20.49	20.49	29781
4/11/2016	11:35 AM	20.495	20.495	20.49	20.49	38100
4/11/2016	11:41 AM	20.49	20.49	20.49	20.49	1500
4/11/2016	11:42 AM	20.49	20.495	20.49	20.495	23546
4/11/2016	11:45 AM	20.49	20.49	20.49	20.49	100
4/11/2016	11:46 AM	20.5	20.505	20.5	20.5	714
4/11/2016	11:47 AM	20.49	20.49	20.49	20.49	799
4/11/2016	11:51 AM	20.49	20.49	20.49	20.49	22100
4/11/2016	11:52 AM	20.495	20.495	20.495	20.495	2200
4/11/2016	12:00 PM	20.48	20.48	20.48	20.48	597
4/11/2016	12:03 PM	20.47	20.47	20.47	20.47	18405
4/11/2016	12:04 PM	20.47	20.47	20.47	20.47	400
4/11/2016	12:07 PM	20.47	20.47	20.47	20.47	1400
4/11/2016	12:09 PM	20.47	20.47	20.47	20.47	100
4/11/2016	12:11 PM	20.47	20.47	20.47	20.47	489
4/11/2016	12:12 PM	20.47	20.47	20.47	20.47	100
4/11/2016	12:17 PM	20.45	20.45	20.45	20.45	200
4/11/2016	12:21 PM	20.45	20.45	20.44	20.44	14728
4/11/2016	12:22 PM	20.45	20.45	20.45	20.45	400
4/11/2016	12:25 PM	20.45	20.45	20.45	20.45	1600
4/11/2016	12:28 PM	20.45	20.45	20.45	20.45	3957
4/11/2016	12:30 PM	20.45	20.455	20.45	20.455	200
4/11/2016	12:37 PM	20.47	20.47	20.47	20.47	28802
4/11/2016	12:39 PM	20.47	20.47	20.47	20.47	2100
4/11/2016	12:42 PM	20.47	20.47	20.47	20.47	9500
4/11/2016	12:49 PM	20.45	20.45	20.45	20.45	1000
4/11/2016	12:52 PM	20.44	20.44	20.44	20.44	100
4/11/2016	12:54 PM	20.43	20.43	20.43	20.43	1759
4/11/2016	12:55 PM	20.43	20.43	20.43	20.43	21000
4/11/2016	1:00 PM	20.43	20.43	20.43	20.43	700
4/11/2016	1:02 PM	20.43	20.43	20.43	20.43	38500
4/11/2016	1:08 PM	20.43	20.43	20.43	20.43	7581
4/11/2016	1:09 PM	20.43	20.43	20.43	20.43	17449
4/11/2016	1:16 PM	20.42	20.42	20.42	20.42	200
4/11/2016	1:17 PM	20.42	20.42	20.42	20.42	36345
4/11/2016	1:18 PM	20.42	20.42	20.42	20.42	100
4/11/2016	1:27 PM	20.44	20.44	20.44	20.44	100
4/11/2016	1:29 PM	20.45	20.45	20.45	20.45	27226
4/11/2016	1:30 PM	20.45	20.45	20.45	20.45	356
4/11/2016	1:31 PM	20.45	20.45	20.45	20.45	229
4/11/2016	1:38 PM	20.44	20.44	20.44	20.44	1000
4/11/2016	1:39 PM	20.44	20.44	20.44	20.44	100
4/11/2016	1:40 PM	20.46	20.46	20.46	20.46	500
4/11/2016	1:43 PM	20.46	20.46	20.46	20.46	20328
4/11/2016	1:48 PM	20.46	20.46	20.46	20.46	1200
4/11/2016	1:52 PM	20.46	20.46	20.46	20.46	3900
4/11/2016	1:54 PM	20.46	20.46	20.46	20.46	32600
4/11/2016	1:56 PM	20.46	20.46	20.46	20.46	400
4/11/2016	1:58 PM	20.46	20.46	20.46	20.46	6288
4/11/2016	2:01 PM	20.46	20.46	20.46	20.46	5300
4/11/2016	2:04 PM	20.45	20.45	20.45	20.45	103
4/11/2016	2:05 PM	20.46	20.46	20.46	20.46	100
4/11/2016	2:06 PM	20.47	20.47	20.47	20.47	136
4/11/2016	2:07 PM	20.47	20.47	20.47	20.47	1000
4/11/2016	2:10 PM	20.48	20.48	20.48	20.48	300
4/11/2016	2:11 PM	20.48	20.48	20.48	20.48	114
4/11/2016	2:14 PM	20.47	20.47	20.47	20.47	500
4/11/2016	2:15 PM	20.47	20.47	20.47	20.47	1400
4/11/2016	2:16 PM	20.48	20.48	20.48	20.48	500
4/11/2016	2:20 PM	20.46	20.47	20.46	20.47	37200
4/11/2016	2:21 PM	20.46	20.46	20.46	20.46	1400
4/11/2016	2:25 PM	20.46	20.46	20.46	20.46	100
4/11/2016	2:26 PM	20.45	20.45	20.45	20.45	100
4/11/2016	2:27 PM	20.46	20.46	20.455	20.455	700
4/11/2016	2:29 PM	20.47	20.47	20.47	20.47	2476
4/11/2016	2:31 PM	20.48	20.48	20.48	20.48	6200
4/11/2016	2:32 PM	20.47	20.47	20.47	20.47	22740
4/11/2016	2:34 PM	20.47	20.47	20.47	20.47	922
4/11/2016	2:36 PM	20.48	20.48	20.48	20.48	2200
4/11/2016	2:39 PM	20.46	20.46	20.46	20.46	200
4/11/2016	2:44 PM	20.45	20.45	20.45	20.45	1200
4/11/2016	2:47 PM	20.46	20.46	20.46	20.46	111
4/11/2016	2:48 PM	20.45	20.45	20.45	20.45	100
4/11/2016	2:51 PM	20.45	20.45	20.45	20.45	400
4/11/2016	2:55 PM	20.44	20.44	20.44	20.44	2800
4/11/2016	3:01 PM	20.45	20.45	20.45	20.45	100
4/11/2016	3:03 PM	20.46	20.46	20.46	20.46	8243
4/11/2016	3:05 PM	20.47	20.47	20.47	20.47	101
4/11/2016	3:06 PM	20.47	20.47	20.47	20.47	800
4/11/2016	3:11 PM	20.5	20.5	20.5	20.5	21300
4/11/2016	3:12 PM	20.495	20.495	20.495	20.495	3830
4/11/2016	3:14 PM	20.49	20.49	20.49	20.49	100
4/11/2016	3:17 PM	20.5	20.5	20.5	20.5	8495
4/11/2016	3:18 PM	20.5	20.5	20.5	20.5	400
4/11/2016	3:22 PM	20.5	20.5	20.5	20.5	3270
4/11/2016	3:23 PM	20.5	20.5	20.5	20.5	100
4/11/2016	3:24 PM	20.507	20.507	20.505	20.505	300
4/11/2016	3:25 PM	20.51	20.51	20.51	20.51	507
4/11/2016	3:27 PM	20.5	20.5	20.5	20.5	3100
4/11/2016	3:28 PM	20.5	20.5	20.5	20.5	209
4/11/2016	3:30 PM	20.525	20.525	20.525	20.525	2633
4/11/2016	3:31 PM	20.525	20.525	20.525	20.525	100
4/11/2016	3:32 PM	20.53	20.53	20.53	20.53	2100
4/11/2016	3:33 PM	20.53	20.53	20.53	20.53	4427
4/11/2016	3:35 PM	20.53	20.53	20.53	20.53	2800
4/11/2016	3:36 PM	20.53	20.53	20.525	20.53	8427
4/11/2016	3:39 PM	20.54	20.54	20.54	20.54	2000
4/11/2016	3:40 PM	20.54	20.54	20.54	20.54	10601
4/11/2016	3:42 PM	20.56	20.56	20.55	20.55	3739
4/11/2016	3:43 PM	20.56	20.56	20.56	20.56	9600
4/11/2016	3:44 PM	20.56	20.565	20.56	20.565	984
4/11/2016	3:46 PM	20.56	20.56	20.56	20.56	2400
4/11/2016	3:51 PM	20.55	20.55	20.55	20.55	4208
4/11/2016	3:52 PM	20.56	20.56	20.56	20.56	3600
4/11/2016	3:54 PM	20.56	20.56	20.56	20.56	4698
4/11/2016	3:56 PM	20.55	20.55	20.55	20.55	500
4/11/2016	3:57 PM	20.55	20.55	20.55	20.55	28939
4/11/2016	3:58 PM	20.565	20.575	20.56	20.56	13489
4/11/2016	3:59 PM	20.57	20.575	20.57	20.57	18732
4/11/2016	4:00 PM	20.56	20.57	20.56	20.57	11063
4/12/2016	9:31 AM	20.53	20.54	20.53	20.54	5897
4/12/2016	9:32 AM	20.53	20.53	20.53	20.53	600
4/12/2016	9:34 AM	20.559	20.559	20.559	20.559	600
4/12/2016	9:35 AM	20.55	20.55	20.55	20.55	500
4/12/2016	9:36 AM	20.55	20.55	20.55	20.55	200
4/12/2016	9:39 AM	20.52	20.52	20.52	20.52	100
4/12/2016	9:41 AM	20.53	20.53	20.53	20.53	3300
4/12/2016	9:43 AM	20.53	20.53	20.53	20.53	33676
4/12/2016	9:44 AM	20.54	20.54	20.54	20.54	7940
4/12/2016	9:45 AM	20.52	20.52	20.52	20.52	19046
4/12/2016	9:46 AM	20.49	20.51	20.49	20.51	21460
4/12/2016	9:47 AM	20.49	20.49	20.49	20.49	1400
4/12/2016	9:51 AM	20.5	20.5	20.5	20.5	500
4/12/2016	9:52 AM	20.5	20.5	20.5	20.5	1000
4/12/2016	9:53 AM	20.51	20.51	20.51	20.51	610
4/12/2016	9:55 AM	20.51	20.51	20.51	20.51	1400
4/12/2016	9:57 AM	20.51	20.51	20.51	20.51	250
4/12/2016	9:58 AM	20.51	20.51	20.51	20.51	1000
4/12/2016	10:02 AM	20.51	20.515	20.51	20.515	13000
4/12/2016	10:04 AM	20.51	20.51	20.51	20.51	1100
4/12/2016	10:05 AM	20.52	20.52	20.51	20.51	2400
4/12/2016	10:06 AM	20.53	20.53	20.53	20.53	1000
4/12/2016	10:09 AM	20.54	20.54	20.54	20.54	1000
4/12/2016	10:10 AM	20.55	20.55	20.55	20.55	1000
4/12/2016	10:11 AM	20.56	20.56	20.56	20.56	52230
4/12/2016	10:12 AM	20.56	20.56	20.56	20.56	1300
4/12/2016	10:14 AM	20.56	20.56	20.56	20.56	3000
4/12/2016	10:16 AM	20.57	20.57	20.57	20.57	13979
4/12/2016	10:17 AM	20.58	20.58	20.57	20.57	2600
4/12/2016	10:18 AM	20.58	20.58	20.58	20.58	1000
4/12/2016	10:20 AM	20.58	20.58	20.58	20.58	1300
4/12/2016	10:25 AM	20.595	20.595	20.595	20.595	24900
4/12/2016	10:26 AM	20.59	20.59	20.59	20.59	300
4/12/2016	10:29 AM	20.575	20.58	20.575	20.58	8900
4/12/2016	10:30 AM	20.58	20.58	20.58	20.58	100
4/12/2016	10:31 AM	20.55	20.57	20.55	20.57	10300
4/12/2016	10:32 AM	20.52	20.54	20.52	20.54	2200
4/12/2016	10:33 AM	20.51	20.51	20.51	20.51	15783
4/12/2016	10:34 AM	20.52	20.52	20.52	20.52	1000
4/12/2016	10:35 AM	20.54	20.54	20.53	20.53	7900
4/12/2016	10:36 AM	20.54	20.54	20.54	20.54	100
4/12/2016	10:37 AM	20.53	20.53	20.53	20.53	800
4/12/2016	10:38 AM	20.52	20.52	20.52	20.52	1200
4/12/2016	10:39 AM	20.56	20.56	20.53	20.53	3100
4/12/2016	10:40 AM	20.56	20.56	20.56	20.56	1000
4/12/2016	10:41 AM	20.54	20.55	20.54	20.55	3200
4/12/2016	10:42 AM	20.53	20.53	20.53	20.53	3200
4/12/2016	10:43 AM	20.53	20.53	20.53	20.53	2100
4/12/2016	10:44 AM	20.54	20.54	20.53	20.53	3200
4/12/2016	10:45 AM	20.54	20.54	20.54	20.54	1000
4/12/2016	10:46 AM	20.52	20.52	20.52	20.52	100
4/12/2016	10:47 AM	20.53	20.53	20.53	20.53	1000
4/12/2016	10:49 AM	20.54	20.54	20.54	20.54	4100
4/12/2016	10:50 AM	20.53	20.53	20.53	20.53	1000
4/12/2016	10:51 AM	20.51	20.53	20.51	20.53	22054
4/12/2016	10:52 AM	20.49	20.49	20.485	20.485	2400
4/12/2016	10:53 AM	20.49	20.49	20.49	20.49	1000
4/12/2016	10:54 AM	20.47	20.48	20.47	20.48	2400
4/12/2016	10:55 AM	20.48	20.48	20.47	20.47	6500
4/12/2016	10:57 AM	20.47	20.47	20.47	20.47	400
4/12/2016	10:58 AM	20.47	20.47	20.47	20.47	44930
4/12/2016	10:59 AM	20.47	20.47	20.47	20.47	100
4/12/2016	11:02 AM	20.47	20.47	20.47	20.47	400
4/12/2016	11:03 AM	20.47	20.47	20.47	20.47	48400
4/12/2016	11:06 AM	20.47	20.47	20.47	20.47	100
4/12/2016	11:09 AM	20.445	20.46	20.445	20.46	10690
4/12/2016	11:11 AM	20.441	20.441	20.441	20.441	1000
4/12/2016	11:14 AM	20.45	20.45	20.45	20.45	3275
4/12/2016	11:15 AM	20.45	20.45	20.45	20.45	200
4/12/2016	11:17 AM	20.445	20.445	20.445	20.445	100
4/12/2016	11:18 AM	20.441	20.441	20.441	20.441	1600
4/12/2016	11:19 AM	20.44	20.44	20.44	20.44	10400
4/12/2016	11:21 AM	20.42	20.42	20.42	20.42	1000
4/12/2016	11:22 AM	20.42	20.42	20.42	20.42	400
4/12/2016	11:23 AM	20.42	20.42	20.42	20.42	4200
4/12/2016	11:24 AM	20.42	20.42	20.42	20.42	4900
4/12/2016	11:31 AM	20.42	20.42	20.42	20.42	200
4/12/2016	11:34 AM	20.42	20.42	20.42	20.42	7900
4/12/2016	11:37 AM	20.42	20.42	20.42	20.42	3500
4/12/2016	11:38 AM	20.42	20.42	20.42	20.42	1600
4/12/2016	11:44 AM	20.42	20.42	20.42	20.42	13664
4/12/2016	11:45 AM	20.42	20.42	20.42	20.42	400
4/12/2016	11:47 AM	20.42	20.42	20.42	20.42	100
4/12/2016	11:53 AM	20.42	20.42	20.42	20.42	11100
4/12/2016	11:54 AM	20.42	20.42	20.42	20.42	3100
4/12/2016	11:57 AM	20.43	20.43	20.43	20.43	400
4/12/2016	12:07 PM	20.44	20.44	20.44	20.44	3200
4/12/2016	12:16 PM	20.44	20.44	20.44	20.44	300
4/12/2016	12:23 PM	20.43	20.43	20.43	20.43	16011
4/12/2016	12:31 PM	20.42	20.42	20.42	20.42	100
4/12/2016	12:32 PM	20.42	20.42	20.42	20.42	19100
4/12/2016	12:33 PM	20.41	20.41	20.41	20.41	20500
4/12/2016	12:34 PM	20.41	20.41	20.41	20.41	200
4/12/2016	12:36 PM	20.42	20.42	20.42	20.42	15400
4/12/2016	12:39 PM	20.41	20.41	20.41	20.41	34100
4/12/2016	12:47 PM	20.41	20.41	20.41	20.41	1800
4/12/2016	12:48 PM	20.41	20.41	20.41	20.41	200
4/12/2016	12:53 PM	20.41	20.41	20.41	20.41	1400
4/12/2016	12:54 PM	20.4	20.4	20.4	20.4	8096
4/12/2016	1:00 PM	20.4	20.4	20.4	20.4	3400
4/12/2016	1:03 PM	20.4	20.4	20.4	20.4	100
4/12/2016	1:10 PM	20.41	20.41	20.41	20.41	2000
4/12/2016	1:11 PM	20.41	20.41	20.41	20.41	1300
4/12/2016	1:16 PM	20.42	20.42	20.42	20.42	100
4/12/2016	1:22 PM	20.42	20.42	20.42	20.42	600
4/12/2016	1:32 PM	20.4	20.41	20.4	20.41	49450
4/12/2016	1:33 PM	20.4	20.4	20.4	20.4	8200
4/12/2016	1:35 PM	20.41	20.41	20.41	20.41	1400
4/12/2016	1:36 PM	20.42	20.42	20.42	20.42	1400
4/12/2016	1:39 PM	20.43	20.43	20.43	20.43	1400
4/12/2016	1:44 PM	20.42	20.42	20.42	20.42	800
4/12/2016	1:46 PM	20.41	20.41	20.41	20.41	36000
4/12/2016	1:49 PM	20.41	20.41	20.41	20.41	7400
4/12/2016	1:54 PM	20.42	20.42	20.42	20.42	100
4/12/2016	1:55 PM	20.42	20.42	20.42	20.42	2900
4/12/2016	1:57 PM	20.41	20.41	20.41	20.41	100
4/12/2016	1:58 PM	20.41	20.41	20.41	20.41	750
4/12/2016	2:00 PM	20.4	20.4	20.4	20.4	500
4/12/2016	2:05 PM	20.4	20.4	20.4	20.4	1000
4/12/2016	2:11 PM	20.4	20.4	20.4	20.4	5300
4/12/2016	2:12 PM	20.39	20.39	20.39	20.39	56328
4/12/2016	2:14 PM	20.38	20.39	20.38	20.39	1200
4/12/2016	2:21 PM	20.38	20.38	20.38	20.38	600
4/12/2016	2:26 PM	20.385	20.385	20.385	20.385	100
4/12/2016	2:27 PM	20.385	20.385	20.385	20.385	200
4/12/2016	2:29 PM	20.39	20.39	20.39	20.39	1000
4/12/2016	2:30 PM	20.39	20.39	20.39	20.39	500
4/12/2016	2:31 PM	20.39	20.39	20.39	20.39	1400
4/12/2016	2:32 PM	20.39	20.39	20.39	20.39	206
4/12/2016	2:42 PM	20.37	20.37	20.37	20.37	49600
4/12/2016	2:43 PM	20.37	20.37	20.37	20.37	1300
4/12/2016	2:44 PM	20.37	20.37	20.37	20.37	3600
4/12/2016	2:46 PM	20.37	20.37	20.37	20.37	3200
4/12/2016	2:55 PM	20.37	20.371	20.37	20.371	3541
4/12/2016	2:57 PM	20.37	20.37	20.37	20.37	3500
4/12/2016	3:01 PM	20.37	20.37	20.37	20.37	1200
4/12/2016	3:02 PM	20.35	20.36	20.35	20.36	117847
4/12/2016	3:03 PM	20.35	20.35	20.35	20.35	11698
4/12/2016	3:04 PM	20.35	20.35	20.35	20.35	20000
4/12/2016	3:06 PM	20.35	20.35	20.35	20.35	1200
4/12/2016	3:22 PM	20.35	20.35	20.35	20.35	1000
4/12/2016	3:24 PM	20.37	20.37	20.36	20.36	37600
4/12/2016	3:26 PM	20.37	20.37	20.37	20.37	3900
4/12/2016	3:27 PM	20.37	20.37	20.37	20.37	400
4/12/2016	3:30 PM	20.365	20.37	20.365	20.37	17048
4/12/2016	3:32 PM	20.37	20.37	20.37	20.37	1000
4/12/2016	3:36 PM	20.355	20.36	20.355	20.355	900
4/12/2016	3:37 PM	20.365	20.365	20.36	20.36	21200
4/12/2016	3:38 PM	20.37	20.37	20.365	20.365	400
4/12/2016	3:39 PM	20.38	20.38	20.37	20.37	1100
4/12/2016	3:40 PM	20.375	20.38	20.375	20.38	400
4/12/2016	3:43 PM	20.38	20.38	20.38	20.38	4000
4/12/2016	3:44 PM	20.37	20.38	20.37	20.38	34316
4/12/2016	3:45 PM	20.38	20.38	20.38	20.38	54800
4/12/2016	3:46 PM	20.39	20.39	20.39	20.39	4000
4/12/2016	3:47 PM	20.38	20.39	20.38	20.39	18000
4/12/2016	3:49 PM	20.39	20.39	20.39	20.39	29700
4/12/2016	3:52 PM	20.385	20.39	20.385	20.39	12400
4/12/2016	3:54 PM	20.39	20.39	20.39	20.39	4200
4/12/2016	3:55 PM	20.39	20.39	20.39	20.39	5500
4/12/2016	3:56 PM	20.38	20.395	20.38	20.395	15421
4/12/2016	3:57 PM	20.38	20.38	20.38	20.38	15300
4/12/2016	3:59 PM	20.37	20.375	20.37	20.375	2837
4/12/2016	4:00 PM	20.38	20.38	20.37	20.37	9176
4/13/2016	9:33 AM	20.245	20.26	20.245	20.26	24800
4/13/2016	9:36 AM	20.24	20.25	20.24	20.25	1375
4/13/2016	9:38 AM	20.23	20.23	20.23	20.23	50000
4/13/2016	9:39 AM	20.24	20.24	20.24	20.24	500
4/13/2016	9:40 AM	20.24	20.24	20.24	20.24	700
4/13/2016	9:42 AM	20.25	20.25	20.25	20.25	17743
4/13/2016	9:44 AM	20.25	20.25	20.25	20.25	625
4/13/2016	9:45 AM	20.24	20.24	20.24	20.24	550
4/13/2016	9:51 AM	20.225	20.23	20.225	20.23	4170
4/13/2016	9:52 AM	20.23	20.23	20.23	20.23	600
4/13/2016	9:53 AM	20.23	20.23	20.23	20.23	700
4/13/2016	9:56 AM	20.24	20.24	20.24	20.24	400
4/13/2016	10:01 AM	20.24	20.24	20.24	20.24	1200
4/13/2016	10:06 AM	20.24	20.24	20.24	20.24	600
4/13/2016	10:07 AM	20.24	20.24	20.24	20.24	800
4/13/2016	10:08 AM	20.24	20.24	20.24	20.24	248
4/13/2016	10:10 AM	20.24	20.24	20.24	20.24	400
4/13/2016	10:13 AM	20.235	20.235	20.235	20.235	32418
4/13/2016	10:20 AM	20.23	20.23	20.23	20.23	5100
4/13/2016	10:23 AM	20.23	20.23	20.23	20.23	800
4/13/2016	10:28 AM	20.24	20.24	20.24	20.24	1400
4/13/2016	10:31 AM	20.24	20.24	20.24	20.24	30355
4/13/2016	10:32 AM	20.24	20.24	20.23	20.23	500
4/13/2016	10:33 AM	20.24	20.24	20.24	20.24	18934
4/13/2016	10:35 AM	20.25	20.25	20.25	20.25	400
4/13/2016	10:36 AM	20.26	20.26	20.26	20.26	300
4/13/2016	10:38 AM	20.27	20.27	20.27	20.27	100
4/13/2016	10:40 AM	20.275	20.275	20.275	20.275	200
4/13/2016	10:41 AM	20.275	20.275	20.275	20.275	900
4/13/2016	10:42 AM	20.265	20.27	20.265	20.27	500
4/13/2016	10:43 AM	20.265	20.265	20.265	20.265	100
4/13/2016	10:46 AM	20.26	20.26	20.26	20.26	500
4/13/2016	10:48 AM	20.255	20.255	20.255	20.255	100
4/13/2016	10:51 AM	20.25	20.25	20.25	20.25	200
4/13/2016	10:53 AM	20.25	20.25	20.25	20.25	100
4/13/2016	10:54 AM	20.24	20.24	20.24	20.24	5147
4/13/2016	10:55 AM	20.23	20.23	20.23	20.23	100
4/13/2016	10:56 AM	20.225	20.225	20.225	20.225	200
4/13/2016	10:57 AM	20.23	20.23	20.23	20.23	14200
4/13/2016	10:59 AM	20.25	20.25	20.24	20.24	600
4/13/2016	11:00 AM	20.26	20.26	20.26	20.26	1600
4/13/2016	11:01 AM	20.26	20.26	20.26	20.26	700
4/13/2016	11:07 AM	20.25	20.25	20.25	20.25	100
4/13/2016	11:11 AM	20.24	20.24	20.24	20.24	2500
4/13/2016	11:12 AM	20.24	20.24	20.24	20.24	6000
4/13/2016	11:20 AM	20.24	20.24	20.24	20.24	1700
4/13/2016	11:22 AM	20.24	20.24	20.24	20.24	400
4/13/2016	11:25 AM	20.24	20.24	20.24	20.24	30433
4/13/2016	11:29 AM	20.23	20.23	20.23	20.23	500
4/13/2016	11:31 AM	20.22	20.22	20.22	20.22	30800
4/13/2016	11:32 AM	20.2	20.21	20.2	20.21	10618
4/13/2016	11:35 AM	20.205	20.205	20.205	20.205	157
4/13/2016	11:38 AM	20.2	20.205	20.2	20.205	2875
4/13/2016	11:39 AM	20.195	20.195	20.195	20.195	700
4/13/2016	11:40 AM	20.19	20.19	20.19	20.19	3600
4/13/2016	11:42 AM	20.19	20.19	20.19	20.19	1700
4/13/2016	11:47 AM	20.2	20.2	20.2	20.2	3400
4/13/2016	11:54 AM	20.21	20.21	20.21	20.21	400
4/13/2016	11:58 AM	20.21	20.21	20.21	20.21	100
4/13/2016	12:04 PM	20.22	20.22	20.22	20.22	400
4/13/2016	12:08 PM	20.22	20.22	20.22	20.22	1702
4/13/2016	12:16 PM	20.22	20.22	20.22	20.22	27779
4/13/2016	12:25 PM	20.24	20.24	20.24	20.24	100
4/13/2016	12:26 PM	20.23	20.24	20.23	20.24	50329
4/13/2016	12:28 PM	20.23	20.23	20.23	20.23	529
4/13/2016	12:33 PM	20.23	20.23	20.23	20.23	45400
4/13/2016	12:36 PM	20.23	20.23	20.23	20.23	600
4/13/2016	12:42 PM	20.22	20.22	20.22	20.22	500
4/13/2016	12:43 PM	20.22	20.225	20.22	20.22	600
4/13/2016	12:50 PM	20.22	20.22	20.22	20.22	100
4/13/2016	12:57 PM	20.22	20.22	20.22	20.22	250
4/13/2016	1:01 PM	20.225	20.225	20.225	20.225	3400
4/13/2016	1:02 PM	20.225	20.225	20.225	20.225	1100
4/13/2016	1:03 PM	20.225	20.225	20.225	20.225	1000
4/13/2016	1:04 PM	20.23	20.23	20.23	20.23	12100
4/13/2016	1:05 PM	20.235	20.235	20.235	20.235	3800
4/13/2016	1:08 PM	20.24	20.24	20.24	20.24	44557
4/13/2016	1:09 PM	20.24	20.24	20.24	20.24	5600
4/13/2016	1:11 PM	20.24	20.24	20.24	20.24	1800
4/13/2016	1:26 PM	20.23	20.23	20.23	20.23	6183
4/13/2016	1:34 PM	20.225	20.225	20.225	20.225	7400
4/13/2016	1:38 PM	20.23	20.23	20.23	20.23	4800
4/13/2016	1:39 PM	20.22	20.22	20.22	20.22	9100
4/13/2016	1:46 PM	20.21	20.21	20.21	20.21	27842
4/13/2016	1:56 PM	20.21	20.21	20.21	20.21	1500
4/13/2016	1:59 PM	20.2	20.2	20.2	20.2	6955
4/13/2016	2:05 PM	20.21	20.21	20.21	20.21	20162
4/13/2016	2:08 PM	20.21	20.21	20.21	20.21	400
4/13/2016	2:10 PM	20.19	20.19	20.19	20.19	3100
4/13/2016	2:17 PM	20.21	20.21	20.21	20.21	5200
4/13/2016	2:18 PM	20.2	20.2	20.2	20.2	2000
4/13/2016	2:21 PM	20.2	20.2	20.2	20.2	52700
4/13/2016	2:23 PM	20.2	20.2	20.2	20.2	100
4/13/2016	2:30 PM	20.21	20.21	20.21	20.21	4300
4/13/2016	2:33 PM	20.2	20.2	20.2	20.2	4650
4/13/2016	2:35 PM	20.2	20.2	20.2	20.2	400
4/13/2016	2:43 PM	20.2	20.2	20.2	20.2	3400
4/13/2016	2:46 PM	20.19	20.195	20.19	20.195	2700
4/13/2016	3:01 PM	20.2	20.2	20.2	20.2	3300
4/13/2016	3:09 PM	20.19	20.19	20.19	20.19	1800
4/13/2016	3:13 PM	20.18	20.18	20.18	20.18	42538
4/13/2016	3:19 PM	20.19	20.19	20.19	20.19	100
4/13/2016	3:25 PM	20.19	20.19	20.19	20.19	21599
4/13/2016	3:27 PM	20.18	20.18	20.18	20.18	1184
4/13/2016	3:30 PM	20.18	20.18	20.18	20.18	1463
4/13/2016	3:32 PM	20.17	20.18	20.17	20.18	94352
4/13/2016	3:37 PM	20.165	20.165	20.165	20.165	1000
4/13/2016	3:40 PM	20.161	20.165	20.161	20.165	50000
4/13/2016	3:47 PM	20.17	20.17	20.17	20.17	32366
4/13/2016	3:48 PM	20.17	20.17	20.17	20.17	28049
4/13/2016	3:49 PM	20.17	20.175	20.17	20.175	1200
4/13/2016	3:50 PM	20.18	20.18	20.175	20.175	700
4/13/2016	3:51 PM	20.18	20.18	20.18	20.18	200
4/13/2016	3:52 PM	20.18	20.18	20.18	20.18	3761
4/13/2016	3:57 PM	20.17	20.17	20.17	20.17	10300
4/13/2016	3:58 PM	20.16	20.16	20.16	20.16	85875
4/13/2016	3:59 PM	20.16	20.16	20.16	20.16	10800
4/13/2016	4:00 PM	20.17	20.17	20.17	20.17	15370
4/14/2016	9:31 AM	20.16	20.16	20.16	20.16	602
4/14/2016	9:32 AM	20.15	20.15	20.15	20.15	191
4/14/2016	9:35 AM	20.165	20.165	20.16	20.16	19984
4/14/2016	9:36 AM	20.17	20.17	20.17	20.17	4980
4/14/2016	9:37 AM	20.18	20.18	20.18	20.18	200
4/14/2016	9:48 AM	20.17	20.17	20.17	20.17	1300
4/14/2016	9:51 AM	20.17	20.17	20.17	20.17	52200
4/14/2016	9:54 AM	20.19	20.19	20.19	20.19	17284
4/14/2016	9:55 AM	20.2	20.2	20.19	20.19	69079
4/14/2016	9:56 AM	20.2	20.2	20.2	20.2	100
4/14/2016	9:58 AM	20.2	20.2	20.2	20.2	54306
4/14/2016	9:59 AM	20.199	20.199	20.199	20.199	495
4/14/2016	10:00 AM	20.2	20.2	20.2	20.2	200
4/14/2016	10:02 AM	20.2	20.2	20.2	20.2	9700
4/14/2016	10:07 AM	20.19	20.19	20.19	20.19	100
4/14/2016	10:13 AM	20.18	20.18	20.18	20.18	31979
4/14/2016	10:15 AM	20.18	20.18	20.18	20.18	800
4/14/2016	10:21 AM	20.18	20.18	20.18	20.18	7200
4/14/2016	10:22 AM	20.17	20.17	20.17	20.17	400
4/14/2016	10:25 AM	20.17	20.17	20.17	20.17	100
4/14/2016	10:27 AM	20.17	20.17	20.17	20.17	100
4/14/2016	10:36 AM	20.17	20.17	20.17	20.17	400
4/14/2016	10:43 AM	20.17	20.17	20.17	20.17	32267
4/14/2016	10:44 AM	20.17	20.17	20.17	20.17	1000
4/14/2016	10:47 AM	20.17	20.17	20.17	20.17	500
4/14/2016	10:51 AM	20.18	20.18	20.18	20.18	7100
4/14/2016	10:52 AM	20.17	20.17	20.17	20.17	500
4/14/2016	10:55 AM	20.15	20.16	20.15	20.16	7509
4/14/2016	11:01 AM	20.16	20.16	20.16	20.16	100
4/14/2016	11:02 AM	20.16	20.16	20.16	20.16	4700
4/14/2016	11:05 AM	20.16	20.16	20.16	20.16	2200
4/14/2016	11:09 AM	20.16	20.16	20.16	20.16	24428
4/14/2016	11:12 AM	20.155	20.155	20.155	20.155	100
4/14/2016	11:15 AM	20.16	20.16	20.16	20.16	400
4/14/2016	11:19 AM	20.16	20.16	20.16	20.16	10600
4/14/2016	11:20 AM	20.15	20.15	20.15	20.15	1950
4/14/2016	11:27 AM	20.17	20.17	20.17	20.17	100
4/14/2016	11:31 AM	20.15	20.15	20.15	20.15	1000
4/14/2016	11:35 AM	20.14	20.14	20.14	20.14	500
4/14/2016	11:48 AM	20.14	20.14	20.14	20.14	100
4/14/2016	11:55 AM	20.14	20.14	20.14	20.14	16940
4/14/2016	11:57 AM	20.14	20.14	20.14	20.14	900
4/14/2016	11:59 AM	20.14	20.14	20.14	20.14	10900
4/14/2016	12:01 PM	20.14	20.14	20.14	20.14	3900
4/14/2016	12:04 PM	20.14	20.14	20.14	20.14	3646
4/14/2016	12:09 PM	20.14	20.14	20.14	20.14	4200
4/14/2016	12:26 PM	20.132	20.132	20.132	20.132	700
4/14/2016	12:27 PM	20.13	20.131	20.13	20.131	22056
4/14/2016	12:28 PM	20.13	20.13	20.13	20.13	800
4/14/2016	12:30 PM	20.13	20.13	20.13	20.13	800
4/14/2016	12:41 PM	20.14	20.14	20.14	20.14	600
4/14/2016	12:45 PM	20.12	20.13	20.12	20.13	2350
4/14/2016	12:46 PM	20.12	20.12	20.12	20.12	15314
4/14/2016	1:02 PM	20.12	20.12	20.12	20.12	100
4/14/2016	1:04 PM	20.12	20.12	20.12	20.12	6600
4/14/2016	1:07 PM	20.11	20.11	20.11	20.11	1383
4/14/2016	1:18 PM	20.12	20.12	20.12	20.12	8400
4/14/2016	1:20 PM	20.125	20.125	20.125	20.125	13500
4/14/2016	1:26 PM	20.14	20.14	20.14	20.14	87906
4/14/2016	1:31 PM	20.14	20.14	20.14	20.14	100
4/14/2016	1:38 PM	20.14	20.14	20.14	20.14	400
4/14/2016	1:39 PM	20.145	20.145	20.145	20.145	800
4/14/2016	1:44 PM	20.145	20.145	20.145	20.145	100
4/14/2016	1:46 PM	20.14	20.14	20.14	20.14	13316
4/14/2016	1:49 PM	20.15	20.15	20.15	20.15	20146
4/14/2016	1:52 PM	20.15	20.15	20.15	20.15	300
4/14/2016	1:56 PM	20.155	20.155	20.155	20.155	100
4/14/2016	2:08 PM	20.16	20.16	20.16	20.16	3200
4/14/2016	2:16 PM	20.15	20.15	20.15	20.15	35511
4/14/2016	2:22 PM	20.14	20.14	20.14	20.14	100
4/14/2016	2:29 PM	20.15	20.15	20.15	20.15	340
4/14/2016	2:31 PM	20.15	20.15	20.15	20.15	400
4/14/2016	2:33 PM	20.16	20.16	20.16	20.16	15973
4/14/2016	2:39 PM	20.175	20.175	20.169	20.169	9900
4/14/2016	2:40 PM	20.17	20.17	20.17	20.17	7619
4/14/2016	2:42 PM	20.16	20.16	20.16	20.16	100
4/14/2016	2:44 PM	20.16	20.16	20.16	20.16	8700
4/14/2016	2:50 PM	20.16	20.16	20.16	20.16	3655
4/14/2016	2:51 PM	20.16	20.16	20.16	20.16	1300
4/14/2016	2:53 PM	20.16	20.16	20.16	20.16	2233
4/14/2016	2:55 PM	20.15	20.15	20.15	20.15	200
4/14/2016	2:58 PM	20.15	20.15	20.15	20.15	30376
4/14/2016	3:00 PM	20.15	20.15	20.15	20.15	9000
4/14/2016	3:01 PM	20.15	20.15	20.15	20.15	6200
4/14/2016	3:06 PM	20.15	20.15	20.15	20.15	17229
4/14/2016	3:10 PM	20.15	20.15	20.15	20.15	5200
4/14/2016	3:17 PM	20.16	20.16	20.16	20.16	38433
4/14/2016	3:22 PM	20.15	20.15	20.15	20.15	49700
4/14/2016	3:24 PM	20.15	20.15	20.15	20.15	5800
4/14/2016	3:29 PM	20.16	20.16	20.16	20.16	4700
4/14/2016	3:30 PM	20.16	20.16	20.16	20.16	8399
4/14/2016	3:32 PM	20.15	20.15	20.15	20.15	63151
4/14/2016	3:35 PM	20.15	20.15	20.15	20.15	21018
4/14/2016	3:36 PM	20.15	20.15	20.15	20.15	6300
4/14/2016	3:38 PM	20.15	20.15	20.15	20.15	5200
4/14/2016	3:41 PM	20.15	20.15	20.15	20.15	3600
4/14/2016	3:47 PM	20.15	20.15	20.15	20.15	100
4/14/2016	3:49 PM	20.15	20.15	20.15	20.15	3555
4/14/2016	3:52 PM	20.16	20.16	20.16	20.16	3734
4/14/2016	3:53 PM	20.165	20.165	20.165	20.165	100
4/14/2016	4:00 PM	20.17	20.17	20.155	20.165	100801
4/15/2016	9:32 AM	20.16	20.16	20.16	20.16	100
4/15/2016	9:34 AM	20.17	20.17	20.17	20.17	34828
4/15/2016	9:36 AM	20.17	20.17	20.17	20.17	200
4/15/2016	9:37 AM	20.18	20.18	20.18	20.18	100
4/15/2016	9:39 AM	20.17	20.17	20.17	20.17	2300
4/15/2016	9:40 AM	20.18	20.18	20.18	20.18	100
4/15/2016	9:45 AM	20.18	20.18	20.18	20.18	100
4/15/2016	9:49 AM	20.18	20.18	20.18	20.18	1250
4/15/2016	9:50 AM	20.18	20.18	20.18	20.18	52056
4/15/2016	9:51 AM	20.17	20.17	20.17	20.17	2650
4/15/2016	9:52 AM	20.17	20.17	20.17	20.17	100
4/15/2016	9:53 AM	20.17	20.17	20.17	20.17	4342
4/15/2016	9:54 AM	20.18	20.18	20.18	20.18	100
4/15/2016	9:55 AM	20.185	20.185	20.18	20.18	14400
4/15/2016	9:58 AM	20.18	20.18	20.18	20.18	500
4/15/2016	10:01 AM	20.19	20.19	20.18	20.18	2250
4/15/2016	10:02 AM	20.19	20.19	20.19	20.19	800
4/15/2016	10:03 AM	20.18	20.18	20.18	20.18	400
4/15/2016	10:05 AM	20.19	20.19	20.19	20.19	800
4/15/2016	10:10 AM	20.19	20.19	20.19	20.19	100
4/15/2016	10:11 AM	20.19	20.19	20.19	20.19	3000
4/15/2016	10:13 AM	20.2	20.2	20.2	20.2	2500
4/15/2016	10:14 AM	20.2	20.2	20.2	20.2	17500
4/15/2016	10:16 AM	20.2	20.2	20.2	20.2	35681
4/15/2016	10:19 AM	20.21	20.21	20.205	20.205	20800
4/15/2016	10:23 AM	20.2	20.2	20.2	20.2	4300
4/15/2016	10:24 AM	20.2	20.2	20.2	20.2	1104
4/15/2016	10:31 AM	20.18	20.18	20.18	20.18	400
4/15/2016	10:32 AM	20.18	20.18	20.18	20.18	100
4/15/2016	10:35 AM	20.17	20.17	20.17	20.17	20916
4/15/2016	10:44 AM	20.17	20.17	20.17	20.17	100
4/15/2016	10:45 AM	20.17	20.17	20.17	20.17	100
4/15/2016	10:52 AM	20.17	20.17	20.17	20.17	300
4/15/2016	10:53 AM	20.17	20.17	20.17	20.17	16900
4/15/2016	10:56 AM	20.18	20.18	20.18	20.18	4233
4/15/2016	11:00 AM	20.18	20.18	20.18	20.18	400
4/15/2016	11:01 AM	20.18	20.18	20.18	20.18	100
4/15/2016	11:10 AM	20.17	20.17	20.17	20.17	29895
4/15/2016	11:17 AM	20.17	20.17	20.17	20.17	200
4/15/2016	11:21 AM	20.17	20.17	20.17	20.17	400
4/15/2016	11:35 AM	20.17	20.17	20.17	20.17	17275
4/15/2016	11:36 AM	20.17	20.17	20.17	20.17	100
4/15/2016	11:45 AM	20.17	20.17	20.17	20.17	500
4/15/2016	11:49 AM	20.17	20.17	20.17	20.17	400
4/15/2016	12:24 PM	20.17	20.17	20.17	20.17	100
4/15/2016	12:36 PM	20.18	20.18	20.18	20.18	200
4/15/2016	12:44 PM	20.19	20.19	20.19	20.19	13167
4/15/2016	12:52 PM	20.185	20.185	20.185	20.185	8000
4/15/2016	12:56 PM	20.185	20.185	20.185	20.185	200
4/15/2016	12:57 PM	20.19	20.19	20.19	20.19	500
4/15/2016	12:58 PM	20.19	20.19	20.19	20.19	9000
4/15/2016	1:00 PM	20.19	20.19	20.19	20.19	100
4/15/2016	1:17 PM	20.195	20.195	20.195	20.195	300
4/15/2016	1:18 PM	20.195	20.195	20.195	20.195	1484
4/15/2016	1:22 PM	20.2	20.2	20.2	20.2	4200
4/15/2016	1:27 PM	20.2	20.2	20.2	20.2	3100
4/15/2016	1:37 PM	20.21	20.21	20.21	20.21	100
4/15/2016	1:39 PM	20.22	20.22	20.22	20.22	100
4/15/2016	1:46 PM	20.21	20.21	20.21	20.21	16329
4/15/2016	2:07 PM	20.205	20.205	20.205	20.205	500
4/15/2016	2:11 PM	20.21	20.21	20.21	20.21	1036
4/15/2016	2:13 PM	20.21	20.21	20.21	20.21	100
4/15/2016	2:18 PM	20.22	20.22	20.22	20.22	8600
4/15/2016	2:21 PM	20.215	20.215	20.215	20.215	400
4/15/2016	2:24 PM	20.21	20.21	20.21	20.21	299
4/15/2016	2:31 PM	20.2	20.2	20.2	20.2	2068
4/15/2016	2:33 PM	20.2	20.2	20.2	20.2	11716
4/15/2016	2:42 PM	20.195	20.195	20.195	20.195	400
4/15/2016	2:51 PM	20.195	20.195	20.195	20.195	100
4/15/2016	2:55 PM	20.19	20.19	20.19	20.19	17870
4/15/2016	2:58 PM	20.19	20.19	20.19	20.19	100
4/15/2016	3:01 PM	20.18	20.18	20.18	20.18	100
4/15/2016	3:02 PM	20.18	20.18	20.18	20.18	3200
4/15/2016	3:03 PM	20.18	20.18	20.18	20.18	400
4/15/2016	3:08 PM	20.18	20.18	20.18	20.18	1200
4/15/2016	3:23 PM	20.18	20.18	20.18	20.18	148054
4/15/2016	3:24 PM	20.18	20.18	20.18	20.18	500
4/15/2016	3:40 PM	20.18	20.18	20.18	20.18	2900
4/15/2016	3:49 PM	20.19	20.19	20.19	20.19	600
4/15/2016	3:52 PM	20.185	20.19	20.185	20.19	11988
4/15/2016	3:56 PM	20.19	20.19	20.19	20.19	10847
4/15/2016	3:57 PM	20.185	20.185	20.185	20.185	100
4/15/2016	4:00 PM	20.19	20.19	20.175	20.18	21291
4/18/2016	9:31 AM	20.251	20.255	20.251	20.255	1100
4/18/2016	9:32 AM	20.26	20.26	20.26	20.26	529
4/18/2016	9:33 AM	20.25	20.25	20.25	20.25	18684
4/18/2016	9:34 AM	20.25	20.25	20.25	20.25	1200
4/18/2016	9:35 AM	20.25	20.25	20.25	20.25	1250
4/18/2016	9:36 AM	20.24	20.24	20.24	20.24	200
4/18/2016	9:38 AM	20.24	20.24	20.24	20.24	100
4/18/2016	9:40 AM	20.22	20.23	20.22	20.23	2800
4/18/2016	9:41 AM	20.21	20.21	20.21	20.21	10248
4/18/2016	9:44 AM	20.21	20.21	20.21	20.21	39110
4/18/2016	9:49 AM	20.2	20.21	20.2	20.21	3795
4/18/2016	9:50 AM	20.19	20.19	20.19	20.19	2103
4/18/2016	9:51 AM	20.19	20.19	20.19	20.19	400
4/18/2016	9:52 AM	20.195	20.195	20.195	20.195	1600
4/18/2016	9:53 AM	20.19	20.19	20.19	20.19	3100
4/18/2016	9:56 AM	20.182	20.183	20.182	20.183	4200
4/18/2016	10:01 AM	20.18	20.181	20.18	20.181	3100
4/18/2016	10:02 AM	20.15	20.18	20.15	20.18	21925
4/18/2016	10:05 AM	20.15	20.15	20.15	20.15	718
4/18/2016	10:06 AM	20.15	20.15	20.15	20.15	1700
4/18/2016	10:07 AM	20.14	20.14	20.14	20.14	702
4/18/2016	10:08 AM	20.14	20.14	20.14	20.14	101
4/18/2016	10:09 AM	20.14	20.14	20.14	20.14	2200
4/18/2016	10:12 AM	20.15	20.15	20.15	20.15	400
4/18/2016	10:14 AM	20.15	20.15	20.15	20.15	2900
4/18/2016	10:15 AM	20.14	20.14	20.14	20.14	550
4/18/2016	10:16 AM	20.13	20.13	20.12	20.13	35035
4/18/2016	10:18 AM	20.13	20.13	20.13	20.13	392
4/18/2016	10:21 AM	20.13	20.13	20.13	20.13	3700
4/18/2016	10:24 AM	20.13	20.13	20.13	20.13	5010
4/18/2016	10:26 AM	20.12	20.12	20.12	20.12	897
4/18/2016	10:30 AM	20.115	20.12	20.115	20.12	32200
4/18/2016	10:31 AM	20.11	20.11	20.11	20.11	2000
4/18/2016	10:32 AM	20.1	20.1	20.1	20.1	11880
4/18/2016	10:33 AM	20.09	20.09	20.09	20.09	965
4/18/2016	10:34 AM	20.095	20.095	20.095	20.095	1800
4/18/2016	10:36 AM	20.1	20.1	20.1	20.1	2015
4/18/2016	10:37 AM	20.1	20.1	20.1	20.1	3200
4/18/2016	10:47 AM	20.115	20.115	20.11	20.11	13668
4/18/2016	10:52 AM	20.11	20.11	20.11	20.11	3000
4/18/2016	10:55 AM	20.1	20.1	20.1	20.1	2324
4/18/2016	10:58 AM	20.09	20.09	20.09	20.09	326
4/18/2016	11:00 AM	20.1	20.1	20.1	20.1	200
4/18/2016	11:07 AM	20.1	20.1	20.1	20.1	21536
4/18/2016	11:09 AM	20.103	20.103	20.103	20.103	150
4/18/2016	11:12 AM	20.1	20.1	20.1	20.1	500
4/18/2016	11:15 AM	20.1	20.1	20.1	20.1	201
4/18/2016	11:17 AM	20.1	20.1	20.1	20.1	1985
4/18/2016	11:22 AM	20.09	20.09	20.09	20.09	1900
4/18/2016	11:23 AM	20.09	20.09	20.09	20.09	100
4/18/2016	11:25 AM	20.09	20.09	20.09	20.09	1600
4/18/2016	11:29 AM	20.1	20.1	20.1	20.1	400
4/18/2016	11:30 AM	20.1	20.1	20.1	20.1	2967
4/18/2016	11:35 AM	20.1	20.1	20.095	20.095	2600
4/18/2016	11:39 AM	20.1	20.1	20.1	20.1	400
4/18/2016	11:46 AM	20.09	20.09	20.09	20.09	23100
4/18/2016	11:48 AM	20.09	20.09	20.09	20.09	3406
4/18/2016	11:56 AM	20.095	20.095	20.095	20.095	8100
4/18/2016	12:21 PM	20.09	20.09	20.09	20.09	8801
4/18/2016	12:23 PM	20.08	20.08	20.08	20.08	5000
4/18/2016	12:28 PM	20.075	20.075	20.075	20.075	100
4/18/2016	12:32 PM	20.07	20.075	20.07	20.075	12790
4/18/2016	12:33 PM	20.06	20.06	20.06	20.06	20250
4/18/2016	12:37 PM	20.07	20.07	20.07	20.07	200
4/18/2016	12:46 PM	20.06	20.06	20.06	20.06	135000
4/18/2016	12:55 PM	20.07	20.07	20.07	20.07	7000
4/18/2016	12:56 PM	20.07	20.07	20.07	20.07	30434
4/18/2016	12:57 PM	20.07	20.07	20.07	20.07	1750
4/18/2016	12:58 PM	20.065	20.065	20.065	20.065	100
4/18/2016	12:59 PM	20.07	20.07	20.07	20.07	234
4/18/2016	1:05 PM	20.085	20.085	20.08	20.08	60600
4/18/2016	1:15 PM	20.09	20.09	20.09	20.09	100
4/18/2016	1:16 PM	20.09	20.09	20.09	20.09	1900
4/18/2016	1:19 PM	20.09	20.09	20.09	20.09	32800
4/18/2016	1:20 PM	20.09	20.09	20.09	20.09	1426
4/18/2016	1:25 PM	20.09	20.09	20.09	20.09	1000
4/18/2016	1:37 PM	20.09	20.09	20.09	20.09	100
4/18/2016	1:42 PM	20.07	20.08	20.07	20.08	20422
4/18/2016	1:43 PM	20.07	20.07	20.07	20.07	30616
4/18/2016	1:48 PM	20.07	20.07	20.07	20.07	100
4/18/2016	1:50 PM	20.07	20.07	20.07	20.07	11599
4/18/2016	2:02 PM	20.08	20.08	20.08	20.08	2000
4/18/2016	2:10 PM	20.08	20.08	20.08	20.08	16996
4/18/2016	2:13 PM	20.075	20.08	20.075	20.08	2550
4/18/2016	2:17 PM	20.073	20.073	20.073	20.073	342
4/18/2016	2:18 PM	20.075	20.075	20.075	20.075	2000
4/18/2016	2:22 PM	20.07	20.07	20.07	20.07	2700
4/18/2016	2:25 PM	20.065	20.065	20.065	20.065	100
4/18/2016	2:29 PM	20.07	20.07	20.07	20.07	1200
4/18/2016	2:34 PM	20.07	20.07	20.07	20.07	230
4/18/2016	2:37 PM	20.07	20.07	20.07	20.07	2570
4/18/2016	2:38 PM	20.06	20.06	20.06	20.06	3215
4/18/2016	2:40 PM	20.06	20.06	20.06	20.06	2500
4/18/2016	2:42 PM	20.06	20.06	20.06	20.06	900
4/18/2016	2:47 PM	20.055	20.055	20.055	20.055	100
4/18/2016	2:51 PM	20.05	20.05	20.05	20.05	5620
4/18/2016	2:52 PM	20.05	20.05	20.05	20.05	200
4/18/2016	2:53 PM	20.05	20.05	20.05	20.05	9661
4/18/2016	3:04 PM	20.06	20.06	20.06	20.06	5335
4/18/2016	3:07 PM	20.06	20.06	20.06	20.06	9135
4/18/2016	3:37 PM	20.06	20.06	20.06	20.06	2000
4/18/2016	3:39 PM	20.06	20.06	20.06	20.06	3600
4/18/2016	3:40 PM	20.06	20.06	20.06	20.06	12800
4/18/2016	3:45 PM	20.05	20.05	20.05	20.05	10000
4/18/2016	3:46 PM	20.05	20.05	20.05	20.05	30000
4/18/2016	3:50 PM	20.05	20.05	20.05	20.05	2104
4/18/2016	3:51 PM	20.05	20.05	20.05	20.05	9244
4/18/2016	3:56 PM	20.055	20.055	20.055	20.055	400
4/18/2016	3:58 PM	20.05	20.055	20.05	20.055	620
4/18/2016	3:59 PM	20.055	20.055	20.05	20.05	13548
4/18/2016	4:00 PM	20.04	20.055	20.04	20.055	125788
4/19/2016	9:31 AM	20	20	20	20	12559
4/19/2016	9:34 AM	20	20	20	20	1000
4/19/2016	9:36 AM	20	20	20	20	600
4/19/2016	9:37 AM	20.01	20.01	20.01	20.01	18795
4/19/2016	9:39 AM	20	20	20	20	150
4/19/2016	9:41 AM	20.01	20.01	20.01	20.01	129
4/19/2016	9:42 AM	20.02	20.02	20.01	20.015	45318
4/19/2016	9:43 AM	20.01	20.01	20.01	20.01	9700
4/19/2016	9:47 AM	20.01	20.01	20.01	20.01	5990
4/19/2016	9:48 AM	20	20	20	20	10300
4/19/2016	9:49 AM	19.99	19.995	19.99	19.995	107855
4/19/2016	9:50 AM	20	20	20	20	23058
4/19/2016	9:51 AM	19.985	19.99	19.985	19.99	7040
4/19/2016	9:52 AM	19.99	19.99	19.99	19.99	800
4/19/2016	9:53 AM	19.99	19.99	19.99	19.99	48367
4/19/2016	9:55 AM	19.995	19.995	19.995	19.995	100
4/19/2016	9:56 AM	19.99	19.99	19.99	19.99	8100
4/19/2016	9:57 AM	19.99	19.99	19.99	19.99	13700
4/19/2016	9:58 AM	19.98	19.98	19.98	19.98	8800
4/19/2016	10:00 AM	19.975	19.975	19.975	19.975	900
4/19/2016	10:04 AM	19.97	19.97	19.97	19.97	400
4/19/2016	10:07 AM	19.965	19.97	19.965	19.97	1950
4/19/2016	10:08 AM	19.96	19.96	19.96	19.96	1700
4/19/2016	10:09 AM	19.96	19.96	19.96	19.96	12100
4/19/2016	10:12 AM	19.96	19.96	19.96	19.96	400
4/19/2016	10:13 AM	19.96	19.96	19.96	19.96	400
4/19/2016	10:14 AM	19.96	19.96	19.96	19.96	400
4/19/2016	10:15 AM	19.96	19.96	19.96	19.96	2000
4/19/2016	10:16 AM	19.96	19.96	19.96	19.96	900
4/19/2016	10:17 AM	19.96	19.96	19.96	19.96	500
4/19/2016	10:18 AM	19.96	19.96	19.96	19.96	400
4/19/2016	10:19 AM	19.96	19.96	19.96	19.96	10120
4/19/2016	10:20 AM	19.96	19.96	19.96	19.96	1600
4/19/2016	10:22 AM	19.96	19.96	19.96	19.96	1400
4/19/2016	10:25 AM	19.97	19.97	19.97	19.97	900
4/19/2016	10:26 AM	19.97	19.97	19.97	19.97	1000
4/19/2016	10:27 AM	19.97	19.97	19.97	19.97	21100
4/19/2016	10:28 AM	19.97	19.97	19.97	19.97	2000
4/19/2016	10:29 AM	19.97	19.97	19.97	19.97	200
4/19/2016	10:30 AM	19.97	19.97	19.97	19.97	100
4/19/2016	10:31 AM	19.97	19.97	19.97	19.97	400
4/19/2016	10:33 AM	19.97	19.97	19.97	19.97	2100
4/19/2016	10:34 AM	19.96	19.96	19.96	19.96	300
4/19/2016	10:35 AM	19.96	19.96	19.96	19.96	13127
4/19/2016	10:37 AM	19.98	19.98	19.965	19.965	11500
4/19/2016	10:38 AM	19.98	19.98	19.98	19.98	900
4/19/2016	10:42 AM	19.99	19.99	19.99	19.99	600
4/19/2016	10:43 AM	19.99	19.99	19.99	19.99	200
4/19/2016	10:47 AM	19.99	19.99	19.99	19.99	2770
4/19/2016	10:48 AM	19.99	19.99	19.99	19.99	1700
4/19/2016	10:49 AM	19.99	19.99	19.99	19.99	300
4/19/2016	10:50 AM	19.995	19.995	19.995	19.995	400
4/19/2016	10:51 AM	19.99	19.99	19.99	19.99	600
4/19/2016	10:53 AM	19.99	19.99	19.99	19.99	300
4/19/2016	10:54 AM	19.98	19.98	19.98	19.98	19193
4/19/2016	10:57 AM	19.975	19.975	19.97	19.97	1300
4/19/2016	10:58 AM	19.97	19.97	19.97	19.97	400
4/19/2016	10:59 AM	19.97	19.97	19.97	19.97	1552
4/19/2016	11:02 AM	19.97	19.97	19.97	19.97	1400
4/19/2016	11:03 AM	19.97	19.97	19.97	19.97	300
4/19/2016	11:04 AM	19.97	19.97	19.97	19.97	20224
4/19/2016	11:06 AM	19.96	19.96	19.96	19.96	4950
4/19/2016	11:07 AM	19.96	19.96	19.96	19.96	400
4/19/2016	11:08 AM	19.96	19.96	19.96	19.96	100
4/19/2016	11:09 AM	19.96	19.96	19.96	19.96	500
4/19/2016	11:12 AM	19.97	19.97	19.97	19.97	31156
4/19/2016	11:14 AM	19.97	19.97	19.97	19.97	600
4/19/2016	11:18 AM	19.98	19.98	19.98	19.98	38114
4/19/2016	11:19 AM	19.98	19.98	19.98	19.98	800
4/19/2016	11:20 AM	19.985	19.985	19.985	19.985	100
4/19/2016	11:25 AM	19.99	19.99	19.99	19.99	1800
4/19/2016	11:28 AM	19.995	19.995	19.995	19.995	400
4/19/2016	11:31 AM	19.99	19.99	19.99	19.99	23455
4/19/2016	11:32 AM	19.99	19.99	19.99	19.99	900
4/19/2016	11:33 AM	19.995	19.995	19.99	19.99	500
4/19/2016	11:34 AM	19.99	20	19.99	20	9700
4/19/2016	11:35 AM	19.99	19.99	19.99	19.99	1000
4/19/2016	11:36 AM	19.985	19.985	19.985	19.985	300
4/19/2016	11:42 AM	19.985	19.985	19.985	19.985	1800
4/19/2016	11:46 AM	19.99	19.99	19.99	19.99	300
4/19/2016	11:49 AM	19.99	19.99	19.99	19.99	500
4/19/2016	11:51 AM	20	20	20	20	400
4/19/2016	11:52 AM	20.01	20.01	20.01	20.01	700
4/19/2016	11:54 AM	20.02	20.02	20.02	20.02	700
4/19/2016	11:56 AM	20.03	20.03	20.025	20.025	800
4/19/2016	11:58 AM	20.03	20.035	20.03	20.035	28906
4/19/2016	11:59 AM	20.03	20.03	20.03	20.03	400
4/19/2016	12:00 PM	20.035	20.035	20.025	20.025	700
4/19/2016	12:01 PM	20.035	20.035	20.035	20.035	200
4/19/2016	12:02 PM	20.035	20.035	20.035	20.035	300
4/19/2016	12:03 PM	20.035	20.035	20.035	20.035	100
4/19/2016	12:04 PM	20.035	20.035	20.035	20.035	100
4/19/2016	12:07 PM	20.035	20.035	20.035	20.035	100
4/19/2016	12:08 PM	20.04	20.04	20.04	20.04	1478
4/19/2016	12:09 PM	20.04	20.04	20.04	20.04	400
4/19/2016	12:13 PM	20.04	20.04	20.04	20.04	600
4/19/2016	12:14 PM	20.04	20.04	20.04	20.04	600
4/19/2016	12:15 PM	20.055	20.055	20.05	20.05	5891
4/19/2016	12:18 PM	20.055	20.055	20.055	20.055	100
4/19/2016	12:20 PM	20.065	20.065	20.06	20.06	25068
4/19/2016	12:21 PM	20.07	20.07	20.07	20.07	100
4/19/2016	12:28 PM	20.055	20.055	20.055	20.055	100
4/19/2016	12:30 PM	20.05	20.05	20.05	20.05	28219
4/19/2016	12:31 PM	20.05	20.05	20.05	20.05	700
4/19/2016	12:34 PM	20.05	20.05	20.05	20.05	700
4/19/2016	12:42 PM	20.055	20.055	20.055	20.055	100
4/19/2016	12:45 PM	20.06	20.06	20.06	20.06	100
4/19/2016	12:47 PM	20.06	20.06	20.06	20.06	500
4/19/2016	12:49 PM	20.07	20.07	20.07	20.07	12700
4/19/2016	12:50 PM	20.07	20.07	20.07	20.07	21472
4/19/2016	12:51 PM	20.07	20.07	20.07	20.07	200
4/19/2016	12:52 PM	20.07	20.07	20.07	20.07	300
4/19/2016	12:53 PM	20.07	20.07	20.07	20.07	400
4/19/2016	12:54 PM	20.05	20.06	20.05	20.06	19550
4/19/2016	12:59 PM	20.04	20.04	20.04	20.04	700
4/19/2016	1:00 PM	20.04	20.04	20.04	20.04	4800
4/19/2016	1:01 PM	20.04	20.04	20.04	20.04	2000
4/19/2016	1:02 PM	20.04	20.04	20.04	20.04	145100
4/19/2016	1:04 PM	20.03	20.03	20.03	20.03	500
4/19/2016	1:09 PM	20.03	20.03	20.03	20.03	300
4/19/2016	1:10 PM	20.03	20.03	20.03	20.03	4195
4/19/2016	1:15 PM	20.03	20.03	20.03	20.03	700
4/19/2016	1:19 PM	20.03	20.03	20.03	20.03	49300
4/19/2016	1:22 PM	20.03	20.03	20.03	20.03	400
4/19/2016	1:26 PM	20.02	20.02	20.02	20.02	500
4/19/2016	1:30 PM	20.02	20.02	20.015	20.015	3900
4/19/2016	1:31 PM	20.02	20.02	20.02	20.02	100
4/19/2016	1:32 PM	20.02	20.02	20.02	20.02	500
4/19/2016	1:34 PM	20.02	20.02	20.02	20.02	200
4/19/2016	1:35 PM	20.02	20.02	20.02	20.02	100
4/19/2016	1:36 PM	20.03	20.03	20.03	20.03	34106
4/19/2016	1:44 PM	20.02	20.02	20.02	20.02	867
4/19/2016	1:45 PM	20.02	20.02	20.02	20.02	1500
4/19/2016	1:46 PM	20.02	20.02	20.02	20.02	2600
4/19/2016	1:47 PM	20.01	20.02	20.01	20.02	4100
4/19/2016	1:48 PM	20.01	20.01	20.01	20.01	200
4/19/2016	1:54 PM	20.005	20.005	20.005	20.005	100
4/19/2016	1:56 PM	20	20	20	20	500
4/19/2016	2:02 PM	20	20	20	20	14740
4/19/2016	2:05 PM	20	20	19.995	19.995	16416
4/19/2016	2:11 PM	20	20	20	20	13325
4/19/2016	2:12 PM	20	20.005	20	20.005	600
4/19/2016	2:14 PM	20	20	20	20	600
4/19/2016	2:15 PM	20	20	20	20	200
4/19/2016	2:16 PM	20	20	19.995	20	1500
4/19/2016	2:17 PM	20	20	20	20	4400
4/19/2016	2:20 PM	20	20	20	20	5702
4/19/2016	2:22 PM	20	20	20	20	300
4/19/2016	2:23 PM	20	20	20	20	300
4/19/2016	2:24 PM	20	20	20	20	600
4/19/2016	2:25 PM	20	20	20	20	300
4/19/2016	2:27 PM	20.01	20.01	20.01	20.01	24296
4/19/2016	2:29 PM	20	20	20	20	600
4/19/2016	2:30 PM	20.01	20.01	20	20	16900
4/19/2016	2:32 PM	20.01	20.01	20.01	20.01	18391
4/19/2016	2:35 PM	20.01	20.01	20.01	20.01	300
4/19/2016	2:42 PM	20.01	20.01	20.01	20.01	13900
4/19/2016	2:50 PM	20	20	20	20	4700
4/19/2016	2:52 PM	20	20	20	20	8900
4/19/2016	2:54 PM	20	20	20	20	600
4/19/2016	2:55 PM	20	20	20	20	400
4/19/2016	2:57 PM	20	20	20	20	4800
4/19/2016	2:58 PM	20	20	20	20	1300
4/19/2016	3:00 PM	20.01	20.01	20.01	20.01	6900
4/19/2016	3:01 PM	20.015	20.015	20.015	20.015	300
4/19/2016	3:02 PM	20.02	20.02	20.02	20.02	660
4/19/2016	3:07 PM	20.01	20.01	20.01	20.01	14300
4/19/2016	3:10 PM	20.01	20.01	20.01	20.01	800
4/19/2016	3:11 PM	20.01	20.01	20.01	20.01	6600
4/19/2016	3:14 PM	19.995	20	19.995	20	10150
4/19/2016	3:15 PM	19.99	19.99	19.99	19.99	995
4/19/2016	3:16 PM	19.985	19.99	19.985	19.99	605
4/19/2016	3:17 PM	19.99	19.99	19.99	19.99	1200
4/19/2016	3:25 PM	19.99	19.99	19.99	19.99	500
4/19/2016	3:26 PM	19.99	19.99	19.99	19.99	2100
4/19/2016	3:27 PM	19.985	19.99	19.985	19.99	2400
4/19/2016	3:28 PM	19.99	19.99	19.99	19.99	400
4/19/2016	3:30 PM	19.995	19.995	19.995	19.995	1947
4/19/2016	3:31 PM	19.99	19.99	19.99	19.99	15165
4/19/2016	3:35 PM	19.99	19.99	19.99	19.99	12100
4/19/2016	3:36 PM	19.99	19.99	19.99	19.99	2900
4/19/2016	3:37 PM	19.99	19.99	19.99	19.99	1500
4/19/2016	3:45 PM	19.99	19.99	19.99	19.99	11100
4/19/2016	3:46 PM	19.995	19.995	19.995	19.995	600
4/19/2016	3:48 PM	20	20	20	20	200
4/19/2016	3:50 PM	19.99	19.99	19.99	19.99	1400
4/19/2016	3:51 PM	19.99	19.99	19.99	19.99	4700
4/19/2016	3:52 PM	19.985	19.99	19.985	19.99	7100
4/19/2016	3:53 PM	19.99	19.99	19.99	19.99	9300
4/19/2016	3:55 PM	19.995	19.995	19.995	19.995	200
4/19/2016	3:56 PM	20	20	20	20	13600
4/19/2016	3:58 PM	20	20	20	20	20200
4/19/2016	3:59 PM	19.995	19.995	19.995	19.995	100
4/19/2016	4:00 PM	19.99	19.99	19.99	19.99	120503
4/20/2016	9:33 AM	19.97	19.97	19.97	19.97	27400
4/20/2016	9:36 AM	19.98	19.98	19.98	19.98	300
4/20/2016	9:40 AM	19.99	19.995	19.99	19.99	35912
4/20/2016	9:43 AM	20	20	20	20	400
4/20/2016	9:46 AM	19.99	19.99	19.99	19.99	1000
4/20/2016	9:51 AM	19.98	19.98	19.98	19.98	52021
4/20/2016	9:54 AM	19.97	19.97	19.97	19.97	5849
4/20/2016	9:55 AM	19.97	19.97	19.97	19.97	8278
4/20/2016	10:04 AM	19.98	19.98	19.98	19.98	30413
4/20/2016	10:08 AM	19.99	19.99	19.99	19.99	100
4/20/2016	10:09 AM	19.985	19.99	19.985	19.99	4928
4/20/2016	10:12 AM	19.98	19.98	19.98	19.98	500
4/20/2016	10:23 AM	19.99	19.99	19.99	19.99	300
4/20/2016	10:26 AM	20	20	20	20	31392
4/20/2016	10:27 AM	20	20	20	20	500
4/20/2016	10:28 AM	20	20	20	20	400
4/20/2016	10:29 AM	20	20	20	20	200
4/20/2016	10:30 AM	20	20	20	20	7000
4/20/2016	10:32 AM	19.99	19.99	19.99	19.99	7200
4/20/2016	10:36 AM	20	20	19.99	19.99	10397
4/20/2016	10:38 AM	20.01	20.01	20.01	20.01	3400
4/20/2016	10:43 AM	20.02	20.02	20.02	20.02	300
4/20/2016	10:47 AM	20.02	20.02	20.02	20.02	100
4/20/2016	10:52 AM	20.01	20.01	20.01	20.01	100
4/20/2016	10:53 AM	20.01	20.01	20.01	20.01	30400
4/20/2016	10:55 AM	20.01	20.01	20.01	20.01	200
4/20/2016	10:56 AM	20	20	20	20	300
4/20/2016	10:57 AM	19.99	19.99	19.99	19.99	28231
4/20/2016	11:00 AM	19.985	19.985	19.985	19.985	8000
4/20/2016	11:06 AM	19.99	19.99	19.99	19.99	900
4/20/2016	11:08 AM	19.99	19.99	19.99	19.99	100
4/20/2016	11:09 AM	19.98	19.98	19.98	19.98	38333
4/20/2016	11:15 AM	19.97	19.97	19.97	19.97	1500
4/20/2016	11:19 AM	19.96	19.96	19.96	19.96	4989
4/20/2016	11:21 AM	19.95	19.95	19.95	19.95	4600
4/20/2016	11:23 AM	19.95	19.95	19.95	19.95	700
4/20/2016	11:25 AM	19.95	19.95	19.95	19.95	23164
4/20/2016	11:34 AM	19.945	19.945	19.945	19.945	100
4/20/2016	11:35 AM	19.945	19.945	19.945	19.945	200
4/20/2016	11:41 AM	19.94	19.94	19.94	19.94	37468
4/20/2016	11:44 AM	19.94	19.94	19.94	19.94	108670
4/20/2016	11:45 AM	19.94	19.94	19.94	19.94	775
4/20/2016	11:46 AM	19.94	19.94	19.94	19.94	225
4/20/2016	12:01 PM	19.95	19.95	19.95	19.95	25056
4/20/2016	12:02 PM	19.95	19.95	19.95	19.95	400
4/20/2016	12:03 PM	19.95	19.95	19.95	19.95	1900
4/20/2016	12:17 PM	19.95	19.955	19.95	19.955	166800
4/20/2016	12:25 PM	19.95	19.95	19.95	19.95	19229
4/20/2016	12:34 PM	19.95	19.95	19.95	19.95	1400
4/20/2016	12:39 PM	19.94	19.94	19.94	19.94	200
4/20/2016	12:45 PM	19.93	19.93	19.93	19.93	3900
4/20/2016	12:47 PM	19.93	19.93	19.93	19.93	7735
4/20/2016	12:48 PM	19.93	19.93	19.93	19.93	2265
4/20/2016	1:02 PM	19.93	19.93	19.93	19.93	3100
4/20/2016	1:04 PM	19.929	19.929	19.929	19.929	2100
4/20/2016	1:05 PM	19.929	19.929	19.929	19.929	14700
4/20/2016	1:06 PM	19.93	19.93	19.93	19.93	1200
4/20/2016	1:13 PM	19.945	19.945	19.945	19.945	800
4/20/2016	1:15 PM	19.948	19.948	19.945	19.945	87603
4/20/2016	1:16 PM	19.94	19.945	19.94	19.945	49178
4/20/2016	1:22 PM	19.93	19.935	19.93	19.935	17381
4/20/2016	1:23 PM	19.93	19.93	19.93	19.93	799
4/20/2016	1:31 PM	19.93	19.93	19.93	19.93	6300
4/20/2016	1:36 PM	19.93	19.93	19.93	19.93	17251
4/20/2016	1:40 PM	19.93	19.93	19.93	19.93	600
4/20/2016	1:48 PM	19.92	19.92	19.92	19.92	14604
4/20/2016	1:52 PM	19.91	19.91	19.91	19.91	700
4/20/2016	1:58 PM	19.91	19.91	19.91	19.91	6899
4/20/2016	2:05 PM	19.92	19.92	19.92	19.92	44419
4/20/2016	2:07 PM	19.92	19.92	19.92	19.92	100
4/20/2016	2:13 PM	19.92	19.92	19.915	19.915	363878
4/20/2016	2:14 PM	19.92	19.92	19.92	19.92	500
4/20/2016	2:15 PM	19.92	19.92	19.92	19.92	100
4/20/2016	2:20 PM	19.91	19.91	19.91	19.91	22100
4/20/2016	2:23 PM	19.9	19.901	19.9	19.901	7600
4/20/2016	2:25 PM	19.9	19.9	19.9	19.9	4800
4/20/2016	2:33 PM	19.901	19.905	19.901	19.905	1960
4/20/2016	2:35 PM	19.9	19.9	19.9	19.9	4101
4/20/2016	2:36 PM	19.9	19.9	19.9	19.9	28998
4/20/2016	2:38 PM	19.9	19.9	19.9	19.9	1390
4/20/2016	2:41 PM	19.9	19.9	19.9	19.9	400
4/20/2016	2:42 PM	19.9	19.9	19.9	19.9	35700
4/20/2016	2:43 PM	19.895	19.895	19.895	19.895	500
4/20/2016	2:50 PM	19.905	19.905	19.905	19.905	2100
4/20/2016	2:51 PM	19.895	19.905	19.895	19.905	5000
4/20/2016	2:53 PM	19.9	19.9	19.9	19.9	200
4/20/2016	2:54 PM	19.9	19.9	19.892	19.895	33300
4/20/2016	2:55 PM	19.9	19.9	19.9	19.9	100
4/20/2016	2:56 PM	19.9	19.9	19.895	19.895	300
4/20/2016	2:58 PM	19.895	19.895	19.891	19.891	1000
4/20/2016	2:59 PM	19.895	19.895	19.895	19.895	100
4/20/2016	3:00 PM	19.895	19.895	19.895	19.895	300
4/20/2016	3:01 PM	19.895	19.895	19.895	19.895	200
4/20/2016	3:02 PM	19.89	19.89	19.89	19.89	2129
4/20/2016	3:06 PM	19.89	19.89	19.89	19.89	136
4/20/2016	3:11 PM	19.9	19.9	19.9	19.9	1000
4/20/2016	3:13 PM	19.91	19.91	19.91	19.91	300
4/20/2016	3:14 PM	19.91	19.91	19.91	19.91	1100
4/20/2016	3:17 PM	19.92	19.92	19.915	19.915	2100
4/20/2016	3:20 PM	19.92	19.92	19.92	19.92	400
4/20/2016	3:21 PM	19.92	19.92	19.915	19.915	1209
4/20/2016	3:22 PM	19.92	19.92	19.92	19.92	187
4/20/2016	3:31 PM	19.92	19.92	19.92	19.92	800
4/20/2016	3:32 PM	19.925	19.93	19.925	19.93	1132
4/20/2016	3:33 PM	19.93	19.93	19.93	19.93	200
4/20/2016	3:34 PM	19.935	19.935	19.935	19.935	700
4/20/2016	3:35 PM	19.94	19.94	19.94	19.94	100
4/20/2016	3:36 PM	19.94	19.94	19.94	19.94	500
4/20/2016	3:37 PM	19.935	19.94	19.935	19.94	1100
4/20/2016	3:38 PM	19.935	19.935	19.935	19.935	100
4/20/2016	3:39 PM	19.95	19.95	19.945	19.945	1231
4/20/2016	3:40 PM	19.95	19.95	19.95	19.95	16200
4/20/2016	3:41 PM	19.95	19.95	19.95	19.95	500
4/20/2016	3:42 PM	19.95	19.95	19.95	19.95	200
4/20/2016	3:43 PM	19.95	19.95	19.95	19.95	17400
4/20/2016	3:45 PM	19.96	19.96	19.96	19.96	1100
4/20/2016	3:46 PM	19.96	19.96	19.955	19.96	16251
4/20/2016	3:47 PM	19.955	19.955	19.955	19.955	600
4/20/2016	3:49 PM	19.95	19.95	19.95	19.95	550
4/20/2016	3:50 PM	19.955	19.955	19.95	19.95	2685
4/20/2016	3:53 PM	19.96	19.96	19.955	19.955	700
4/20/2016	3:54 PM	19.96	19.96	19.96	19.96	200
4/20/2016	3:55 PM	19.96	19.96	19.96	19.96	3400
4/20/2016	3:56 PM	19.96	19.97	19.96	19.97	2979
4/20/2016	3:57 PM	19.96	19.96	19.955	19.955	1025
4/20/2016	3:58 PM	19.96	19.96	19.96	19.96	14020
4/20/2016	3:59 PM	19.97	19.97	19.96	19.96	200
4/20/2016	4:00 PM	19.98	19.98	19.965	19.965	12732
4/21/2016	9:31 AM	19.96	19.96	19.96	19.96	200
4/21/2016	9:32 AM	19.96	19.96	19.96	19.96	200
4/21/2016	9:33 AM	19.97	19.97	19.97	19.97	1000
4/21/2016	9:34 AM	19.96	19.96	19.96	19.96	900
4/21/2016	9:36 AM	19.97	19.97	19.96	19.96	5819
4/21/2016	9:37 AM	19.975	19.975	19.975	19.975	5400
4/21/2016	9:39 AM	19.98	19.98	19.98	19.98	100
4/21/2016	9:40 AM	19.98	19.98	19.98	19.98	600
4/21/2016	9:41 AM	19.99	19.99	19.99	19.99	800
4/21/2016	9:42 AM	20	20	20	20	14277
4/21/2016	9:45 AM	20	20	20	20	500
4/21/2016	9:46 AM	20.01	20.01	20	20	7300
4/21/2016	9:47 AM	20.005	20.005	20	20	1300
4/21/2016	9:48 AM	20.005	20.005	20.005	20.005	500
4/21/2016	9:49 AM	20.01	20.01	20.01	20.01	1400
4/21/2016	9:50 AM	20.01	20.01	20.01	20.01	4800
4/21/2016	9:51 AM	20	20	20	20	300
4/21/2016	9:53 AM	20	20	20	20	5900
4/21/2016	9:54 AM	20.01	20.01	20.01	20.01	100
4/21/2016	9:56 AM	20	20	20	20	3999
4/21/2016	9:59 AM	20.005	20.005	20.005	20.005	100
4/21/2016	10:00 AM	20.01	20.01	20.01	20.01	4862
4/21/2016	10:01 AM	20.02	20.02	20.02	20.02	100
4/21/2016	10:02 AM	20.015	20.015	20.015	20.015	1000
4/21/2016	10:03 AM	20.005	20.01	20.005	20.01	10900
4/21/2016	10:04 AM	20.01	20.01	20.01	20.01	400
4/21/2016	10:06 AM	20.01	20.01	20.01	20.01	100
4/21/2016	10:07 AM	20.02	20.02	20.02	20.02	700
4/21/2016	10:08 AM	20.03	20.03	20.03	20.03	100
4/21/2016	10:09 AM	20.01	20.01	20.01	20.01	900
4/21/2016	10:12 AM	20.01	20.01	20.01	20.01	7800
4/21/2016	10:16 AM	20.01	20.01	20.01	20.01	4200
4/21/2016	10:17 AM	20.02	20.02	20.02	20.02	100
4/21/2016	10:18 AM	20.02	20.02	20.02	20.02	500
4/21/2016	10:19 AM	20.03	20.03	20.03	20.03	2000
4/21/2016	10:20 AM	20	20	20	20	23708
4/21/2016	10:23 AM	20	20	20	20	4900
4/21/2016	10:24 AM	20	20	20	20	1400
4/21/2016	10:28 AM	19.99	19.99	19.99	19.99	4600
4/21/2016	10:29 AM	20	20	20	20	100
4/21/2016	10:31 AM	20.01	20.01	20.01	20.01	12000
4/21/2016	10:33 AM	20.01	20.01	20.01	20.01	5200
4/21/2016	10:35 AM	20.01	20.01	20.01	20.01	6100
4/21/2016	10:36 AM	20	20	20	20	100
4/21/2016	10:39 AM	19.98	19.99	19.975	19.99	5650
4/21/2016	10:41 AM	19.97	19.97	19.97	19.97	100
4/21/2016	10:48 AM	19.98	19.98	19.98	19.98	300
4/21/2016	10:53 AM	19.98	19.98	19.98	19.98	3400
4/21/2016	10:57 AM	19.97	19.97	19.97	19.97	100
4/21/2016	11:02 AM	19.96	19.96	19.96	19.96	100
4/21/2016	11:04 AM	19.96	19.96	19.96	19.96	400
4/21/2016	11:05 AM	19.97	19.97	19.97	19.97	8000
4/21/2016	11:10 AM	19.98	19.98	19.98	19.98	2000
4/21/2016	11:11 AM	19.98	19.98	19.98	19.98	100
4/21/2016	11:13 AM	19.99	19.99	19.99	19.99	6000
4/21/2016	11:19 AM	19.99	19.99	19.99	19.99	300
4/21/2016	11:20 AM	19.99	19.99	19.99	19.99	7900
4/21/2016	11:24 AM	19.98	19.98	19.98	19.98	4700
4/21/2016	11:28 AM	19.98	19.98	19.98	19.98	100
4/21/2016	11:29 AM	19.985	19.985	19.98	19.98	3500
4/21/2016	11:31 AM	19.98	19.98	19.98	19.98	3383
4/21/2016	11:34 AM	19.99	19.99	19.99	19.99	2100
4/21/2016	11:39 AM	20	20	20	20	1600
4/21/2016	11:40 AM	20	20	20	20	100
4/21/2016	11:41 AM	20	20	20	20	400
4/21/2016	11:42 AM	20.01	20.01	20.01	20.01	800
4/21/2016	11:44 AM	20.01	20.01	20.01	20.01	100
4/21/2016	11:51 AM	20.01	20.01	20.01	20.01	2800
4/21/2016	11:52 AM	20.01	20.01	20.01	20.01	350
4/21/2016	11:57 AM	20.01	20.01	20.01	20.01	5000
4/21/2016	12:04 PM	20.03	20.03	20.03	20.03	100
4/21/2016	12:07 PM	20.04	20.04	20.035	20.035	10000
4/21/2016	12:08 PM	20.03	20.03	20.03	20.03	2200
4/21/2016	12:14 PM	20.03	20.03	20.03	20.03	4400
4/21/2016	12:16 PM	20.03	20.03	20.03	20.03	3400
4/21/2016	12:19 PM	20.02	20.02	20.02	20.02	600
4/21/2016	12:23 PM	20.02	20.02	20.02	20.02	2700
4/21/2016	12:27 PM	20.03	20.03	20.03	20.03	1400
4/21/2016	12:28 PM	20.03	20.03	20.03	20.03	300
4/21/2016	12:32 PM	20.02	20.02	20.02	20.02	500
4/21/2016	12:43 PM	20.01	20.01	20.01	20.01	300
4/21/2016	12:46 PM	20.01	20.01	20.01	20.01	4100
4/21/2016	12:49 PM	20.01	20.01	20.01	20.01	20100
4/21/2016	12:52 PM	20.03	20.03	20.03	20.03	400
4/21/2016	12:57 PM	20.025	20.025	20.025	20.025	300
4/21/2016	12:59 PM	20.02	20.02	20.02	20.02	100
4/21/2016	1:00 PM	20.03	20.03	20.03	20.03	100
4/21/2016	1:03 PM	20.02	20.02	20.02	20.02	600
4/21/2016	1:05 PM	20.03	20.03	20.02	20.02	2600
4/21/2016	1:07 PM	20.04	20.04	20.04	20.04	2500
4/21/2016	1:08 PM	20.04	20.04	20.04	20.04	8800
4/21/2016	1:10 PM	20.04	20.04	20.04	20.04	4200
4/21/2016	1:15 PM	20.04	20.04	20.04	20.04	200
4/21/2016	1:21 PM	20.04	20.04	20.04	20.04	100
4/21/2016	1:28 PM	20.04	20.04	20.04	20.04	100
4/21/2016	1:31 PM	20.05	20.05	20.05	20.05	4900
4/21/2016	1:34 PM	20.05	20.05	20.05	20.05	5600
4/21/2016	1:35 PM	20.055	20.055	20.055	20.055	300
4/21/2016	1:37 PM	20.05	20.05	20.05	20.05	400
4/21/2016	1:38 PM	20.04	20.04	20.04	20.04	5000
4/21/2016	1:41 PM	20.04	20.04	20.04	20.04	400
4/21/2016	1:44 PM	20.03	20.03	20.03	20.03	6965
4/21/2016	1:48 PM	20.04	20.04	20.04	20.04	4800
4/21/2016	1:51 PM	20.05	20.05	20.05	20.05	100
4/21/2016	1:52 PM	20.05	20.05	20.05	20.05	7600
4/21/2016	1:57 PM	20.06	20.06	20.06	20.06	900
4/21/2016	2:14 PM	20.06	20.06	20.06	20.06	300
4/21/2016	2:17 PM	20.06	20.06	20.06	20.06	100
4/21/2016	2:23 PM	20.06	20.06	20.06	20.06	1096
4/21/2016	2:29 PM	20.065	20.07	20.065	20.07	300
4/21/2016	2:31 PM	20.07	20.07	20.07	20.07	2100
4/21/2016	2:37 PM	20.095	20.095	20.09	20.09	6471
4/21/2016	2:38 PM	20.085	20.095	20.085	20.095	600
4/21/2016	2:40 PM	20.095	20.095	20.095	20.095	400
4/21/2016	2:41 PM	20.1	20.1	20.1	20.1	200
4/21/2016	2:44 PM	20.09	20.09	20.09	20.09	17033
4/21/2016	2:45 PM	20.095	20.095	20.095	20.095	200
4/21/2016	2:48 PM	20.09	20.09	20.09	20.09	200
4/21/2016	2:51 PM	20.08	20.08	20.08	20.08	2000
4/21/2016	2:54 PM	20.08	20.08	20.08	20.08	300
4/21/2016	2:55 PM	20.08	20.08	20.08	20.08	400
4/21/2016	3:00 PM	20.075	20.075	20.075	20.075	200
4/21/2016	3:01 PM	20.07	20.07	20.07	20.07	950
4/21/2016	3:02 PM	20.055	20.06	20.055	20.06	800
4/21/2016	3:04 PM	20.06	20.06	20.06	20.06	100
4/21/2016	3:06 PM	20.06	20.06	20.06	20.06	3700
4/21/2016	3:07 PM	20.06	20.06	20.06	20.06	239
4/21/2016	3:08 PM	20.06	20.06	20.06	20.06	7600
4/21/2016	3:14 PM	20.06	20.06	20.06	20.06	100
4/21/2016	3:25 PM	20.08	20.08	20.08	20.08	100
4/21/2016	3:26 PM	20.079	20.079	20.079	20.079	2100
4/21/2016	3:27 PM	20.08	20.09	20.08	20.09	4131
4/21/2016	3:28 PM	20.08	20.08	20.08	20.08	4600
4/21/2016	3:30 PM	20.09	20.09	20.09	20.09	3867
4/21/2016	3:32 PM	20.09	20.09	20.09	20.09	19629
4/21/2016	3:35 PM	20.08	20.08	20.08	20.08	2200
4/21/2016	3:36 PM	20.08	20.08	20.08	20.08	261
4/21/2016	3:38 PM	20.08	20.08	20.08	20.08	1000
4/21/2016	3:42 PM	20.08	20.08	20.08	20.08	9600
4/21/2016	3:43 PM	20.07	20.07	20.07	20.07	9900
4/21/2016	3:46 PM	20.07	20.07	20.07	20.07	800
4/21/2016	3:47 PM	20.07	20.07	20.07	20.07	5300
4/21/2016	3:48 PM	20.07	20.07	20.07	20.07	2200
4/21/2016	3:49 PM	20.06	20.06	20.06	20.06	400
4/21/2016	3:50 PM	20.06	20.06	20.06	20.06	43287
4/21/2016	3:51 PM	20.07	20.07	20.07	20.07	14700
4/21/2016	3:52 PM	20.07	20.07	20.07	20.07	20015
4/21/2016	3:55 PM	20.07	20.07	20.07	20.07	6600
4/21/2016	3:56 PM	20.07	20.07	20.07	20.07	2600
4/21/2016	3:58 PM	20.07	20.07	20.07	20.07	12583
4/21/2016	3:59 PM	20.075	20.075	20.07	20.07	10700
4/21/2016	4:00 PM	20.06	20.075	20.06	20.075	154777
4/22/2016	9:31 AM	20.11	20.11	20.11	20.11	287
4/22/2016	9:32 AM	20.095	20.1	20.095	20.1	16898
4/22/2016	9:33 AM	20.09	20.09	20.09	20.09	100
4/22/2016	9:35 AM	20.08	20.08	20.08	20.08	2000
4/22/2016	9:36 AM	20.08	20.08	20.08	20.08	36600
4/22/2016	9:37 AM	20.06	20.06	20.06	20.06	4842
4/22/2016	9:39 AM	20.065	20.065	20.065	20.065	6000
4/22/2016	9:44 AM	20.06	20.06	20.06	20.06	500
4/22/2016	9:46 AM	20.07	20.07	20.07	20.07	100
4/22/2016	9:49 AM	20.06	20.06	20.06	20.06	800
4/22/2016	9:50 AM	20.06	20.06	20.06	20.06	32542
4/22/2016	9:52 AM	20.06	20.06	20.06	20.06	400
4/22/2016	9:53 AM	20.06	20.06	20.06	20.06	400
4/22/2016	9:56 AM	20.07	20.07	20.07	20.07	400
4/22/2016	9:58 AM	20.07	20.07	20.07	20.07	50854
4/22/2016	10:02 AM	20.05	20.05	20.05	20.05	4260
4/22/2016	10:06 AM	20.065	20.065	20.065	20.065	2500
4/22/2016	10:07 AM	20.06	20.06	20.06	20.06	400
4/22/2016	10:09 AM	20.06	20.06	20.06	20.06	100
4/22/2016	10:10 AM	20.07	20.07	20.07	20.07	100
4/22/2016	10:11 AM	20.07	20.07	20.07	20.07	3400
4/22/2016	10:13 AM	20.07	20.07	20.07	20.07	18600
4/22/2016	10:20 AM	20.08	20.08	20.08	20.08	1000
4/22/2016	10:21 AM	20.099	20.1	20.099	20.1	855
4/22/2016	10:22 AM	20.1	20.1	20.1	20.1	100
4/22/2016	10:23 AM	20.09	20.09	20.09	20.09	8000
4/22/2016	10:24 AM	20.1	20.1	20.1	20.1	1000
4/22/2016	10:27 AM	20.11	20.11	20.11	20.11	100
4/22/2016	10:30 AM	20.1	20.1	20.1	20.1	18654
4/22/2016	10:31 AM	20.1	20.1	20.1	20.1	300
4/22/2016	10:33 AM	20.09	20.09	20.09	20.09	10400
4/22/2016	10:34 AM	20.09	20.09	20.09	20.09	500
4/22/2016	10:38 AM	20.11	20.11	20.11	20.11	400
4/22/2016	10:39 AM	20.115	20.115	20.11	20.115	36409
4/22/2016	10:42 AM	20.13	20.13	20.13	20.13	200
4/22/2016	10:43 AM	20.145	20.145	20.145	20.145	200
4/22/2016	10:44 AM	20.15	20.15	20.15	20.15	1050
4/22/2016	10:45 AM	20.155	20.155	20.155	20.155	5000
4/22/2016	10:46 AM	20.17	20.17	20.155	20.155	12690
4/22/2016	10:47 AM	20.16	20.165	20.16	20.165	31982
4/22/2016	10:48 AM	20.155	20.155	20.155	20.155	300
4/22/2016	10:52 AM	20.16	20.16	20.16	20.16	100
4/22/2016	10:55 AM	20.15	20.15	20.15	20.15	30876
4/22/2016	10:56 AM	20.15	20.15	20.15	20.15	500
4/22/2016	10:59 AM	20.15	20.15	20.15	20.15	3900
4/22/2016	11:05 AM	20.155	20.155	20.15	20.15	1200
4/22/2016	11:14 AM	20.165	20.165	20.16	20.16	600
4/22/2016	11:15 AM	20.145	20.16	20.145	20.16	1500
4/22/2016	11:18 AM	20.16	20.16	20.16	20.16	400
4/22/2016	11:21 AM	20.15	20.15	20.15	20.15	800
4/22/2016	11:22 AM	20.15	20.15	20.15	20.15	40000
4/22/2016	11:24 AM	20.15	20.15	20.15	20.15	700
4/22/2016	11:37 AM	20.12	20.12	20.12	20.12	4500
4/22/2016	11:38 AM	20.12	20.12	20.12	20.12	4500
4/22/2016	11:45 AM	20.13	20.13	20.13	20.13	5000
4/22/2016	11:50 AM	20.13	20.13	20.13	20.13	400
4/22/2016	11:51 AM	20.13	20.13	20.13	20.13	500
4/22/2016	11:59 AM	20.13	20.13	20.13	20.13	400
4/22/2016	12:06 PM	20.13	20.13	20.13	20.13	1600
4/22/2016	12:09 PM	20.13	20.13	20.13	20.13	500
4/22/2016	12:10 PM	20.13	20.13	20.13	20.13	800
4/22/2016	12:16 PM	20.14	20.14	20.14	20.14	22610
4/22/2016	12:21 PM	20.14	20.14	20.14	20.14	1500
4/22/2016	12:23 PM	20.15	20.155	20.15	20.15	19500
4/22/2016	12:27 PM	20.14	20.14	20.14	20.14	11300
4/22/2016	12:30 PM	20.15	20.15	20.15	20.15	500
4/22/2016	12:35 PM	20.14	20.14	20.14	20.14	14422
4/22/2016	12:46 PM	20.15	20.15	20.15	20.15	3400
4/22/2016	12:48 PM	20.16	20.16	20.16	20.16	800
4/22/2016	1:01 PM	20.14	20.15	20.14	20.15	600
4/22/2016	1:03 PM	20.14	20.14	20.14	20.14	17683
4/22/2016	1:17 PM	20.14	20.14	20.14	20.14	100
4/22/2016	1:25 PM	20.15	20.15	20.15	20.15	5200
4/22/2016	1:34 PM	20.14	20.14	20.14	20.14	97000
4/22/2016	1:35 PM	20.14	20.14	20.14	20.14	200
4/22/2016	1:43 PM	20.11	20.12	20.11	20.12	540
4/22/2016	1:44 PM	20.1	20.1	20.1	20.1	3900
4/22/2016	1:46 PM	20.09	20.09	20.09	20.09	400
4/22/2016	1:55 PM	20.09	20.09	20.09	20.09	800
4/22/2016	2:07 PM	20.09	20.09	20.09	20.09	25301
4/22/2016	2:15 PM	20.1	20.1	20.1	20.1	35555
4/22/2016	2:19 PM	20.1	20.1	20.1	20.1	9700
4/22/2016	2:20 PM	20.09	20.09	20.09	20.09	100
4/22/2016	2:21 PM	20.08	20.08	20.08	20.08	21354
4/22/2016	2:35 PM	20.07	20.07	20.07	20.07	200
4/22/2016	2:40 PM	20.07	20.07	20.07	20.07	800
4/22/2016	2:41 PM	20.07	20.07	20.07	20.07	3100
4/22/2016	2:44 PM	20.07	20.07	20.07	20.07	400
4/22/2016	2:54 PM	20.07	20.07	20.07	20.07	1000
4/22/2016	2:56 PM	20.07	20.07	20.07	20.07	1700
4/22/2016	3:03 PM	20.08	20.08	20.08	20.08	4100
4/22/2016	3:04 PM	20.08	20.08	20.08	20.08	1200
4/22/2016	3:11 PM	20.07	20.07	20.07	20.07	6400
4/22/2016	3:17 PM	20.08	20.08	20.08	20.08	100
4/22/2016	3:18 PM	20.09	20.09	20.09	20.09	100
4/22/2016	3:24 PM	20.09	20.09	20.09	20.09	2579
4/22/2016	3:25 PM	20.09	20.09	20.09	20.09	148
4/22/2016	3:27 PM	20.085	20.085	20.08	20.08	1800
4/22/2016	3:30 PM	20.08	20.08	20.08	20.08	2300
4/22/2016	3:32 PM	20.08	20.08	20.08	20.08	100
4/22/2016	3:33 PM	20.075	20.075	20.075	20.075	1100
4/22/2016	3:34 PM	20.075	20.075	20.075	20.075	100
4/22/2016	3:35 PM	20.08	20.08	20.08	20.08	3000
4/22/2016	3:36 PM	20.09	20.09	20.09	20.09	600
4/22/2016	3:39 PM	20.08	20.08	20.08	20.08	6580
4/22/2016	3:40 PM	20.08	20.08	20.08	20.08	100
4/22/2016	3:43 PM	20.09	20.095	20.09	20.09	700
4/22/2016	3:44 PM	20.08	20.08	20.08	20.08	400
4/22/2016	3:45 PM	20.09	20.09	20.09	20.09	1000
4/22/2016	3:46 PM	20.08	20.08	20.08	20.08	2900
4/22/2016	3:47 PM	20.075	20.075	20.075	20.075	100
4/22/2016	3:49 PM	20.075	20.075	20.075	20.075	300
4/22/2016	3:50 PM	20.07	20.075	20.07	20.075	1200
4/22/2016	3:51 PM	20.08	20.08	20.075	20.075	730
4/22/2016	3:54 PM	20.07	20.075	20.07	20.075	900
4/22/2016	3:55 PM	20.07	20.07	20.07	20.07	1900
4/22/2016	3:56 PM	20.065	20.065	20.065	20.065	500
4/22/2016	3:58 PM	20.07	20.07	20.07	20.07	5400
4/22/2016	3:59 PM	20.07	20.07	20.07	20.07	500
4/22/2016	4:00 PM	20.05	20.07	20.05	20.07	116122
4/25/2016	9:35 AM	20.12	20.12	20.12	20.12	3750
4/25/2016	9:37 AM	20.12	20.12	20.12	20.12	43300
4/25/2016	9:42 AM	20.13	20.13	20.13	20.13	400
4/25/2016	9:44 AM	20.14	20.14	20.14	20.14	16234
4/25/2016	9:45 AM	20.14	20.14	20.14	20.14	200
4/25/2016	9:49 AM	20.15	20.15	20.15	20.15	2424
4/25/2016	9:51 AM	20.16	20.16	20.16	20.16	5000
4/25/2016	9:52 AM	20.16	20.16	20.16	20.16	400
4/25/2016	9:54 AM	20.16	20.16	20.16	20.16	600
4/25/2016	9:59 AM	20.15	20.15	20.15	20.15	43642
4/25/2016	10:02 AM	20.15	20.15	20.14	20.14	2544
4/25/2016	10:04 AM	20.14	20.14	20.14	20.14	900
4/25/2016	10:05 AM	20.14	20.14	20.14	20.14	800
4/25/2016	10:07 AM	20.16	20.16	20.16	20.16	1000
4/25/2016	10:09 AM	20.16	20.16	20.16	20.16	800
4/25/2016	10:13 AM	20.17	20.17	20.17	20.17	700
4/25/2016	10:15 AM	20.178	20.178	20.177	20.177	200
4/25/2016	10:16 AM	20.175	20.177	20.175	20.177	500
4/25/2016	10:17 AM	20.18	20.18	20.18	20.18	8525
4/25/2016	10:20 AM	20.18	20.18	20.18	20.18	800
4/25/2016	10:21 AM	20.19	20.19	20.19	20.19	2400
4/25/2016	10:23 AM	20.18	20.18	20.18	20.18	100
4/25/2016	10:29 AM	20.19	20.19	20.19	20.19	26391
4/25/2016	10:33 AM	20.19	20.19	20.19	20.19	736
4/25/2016	10:35 AM	20.18	20.18	20.18	20.18	400
4/25/2016	10:41 AM	20.19	20.19	20.19	20.19	14000
4/25/2016	10:51 AM	20.18	20.18	20.18	20.18	2500
4/25/2016	10:54 AM	20.19	20.19	20.19	20.19	1631
4/25/2016	11:01 AM	20.19	20.19	20.19	20.19	400
4/25/2016	11:09 AM	20.19	20.19	20.19	20.19	100
4/25/2016	11:10 AM	20.2	20.2	20.2	20.2	275
4/25/2016	11:12 AM	20.2	20.2	20.2	20.2	36743
4/25/2016	11:13 AM	20.2	20.2	20.2	20.2	400
4/25/2016	11:19 AM	20.18	20.18	20.18	20.18	200
4/25/2016	11:20 AM	20.18	20.18	20.18	20.18	400
4/25/2016	11:31 AM	20.16	20.16	20.16	20.16	42384
4/25/2016	11:33 AM	20.17	20.17	20.17	20.17	4000
4/25/2016	11:39 AM	20.18	20.18	20.18	20.18	100
4/25/2016	11:48 AM	20.18	20.18	20.18	20.18	38713
4/25/2016	11:50 AM	20.18	20.18	20.18	20.18	400
4/25/2016	11:55 AM	20.18	20.18	20.18	20.18	400
4/25/2016	11:57 AM	20.18	20.18	20.18	20.18	100
4/25/2016	12:01 PM	20.18	20.18	20.18	20.18	2100
4/25/2016	12:10 PM	20.18	20.18	20.18	20.18	800
4/25/2016	12:18 PM	20.175	20.18	20.175	20.18	30715
4/25/2016	12:38 PM	20.17	20.17	20.17	20.17	400
4/25/2016	12:39 PM	20.18	20.18	20.18	20.18	100
4/25/2016	12:46 PM	20.18	20.18	20.18	20.18	200
4/25/2016	12:52 PM	20.15	20.16	20.15	20.16	6650
4/25/2016	12:54 PM	20.13	20.13	20.13	20.13	15000
4/25/2016	12:55 PM	20.13	20.13	20.13	20.13	400
4/25/2016	12:56 PM	20.13	20.13	20.13	20.13	500
4/25/2016	12:57 PM	20.13	20.13	20.13	20.13	200
4/25/2016	1:04 PM	20.13	20.13	20.13	20.13	400
4/25/2016	1:05 PM	20.13	20.13	20.13	20.13	500
4/25/2016	1:11 PM	20.14	20.14	20.14	20.14	200
4/25/2016	1:14 PM	20.13	20.13	20.13	20.13	30000
4/25/2016	1:15 PM	20.12	20.12	20.12	20.12	4035
4/25/2016	1:23 PM	20.13	20.13	20.13	20.13	200
4/25/2016	1:26 PM	20.13	20.13	20.13	20.13	10500
4/25/2016	1:30 PM	20.13	20.13	20.13	20.13	100
4/25/2016	1:41 PM	20.14	20.14	20.14	20.14	800
4/25/2016	1:42 PM	20.14	20.14	20.14	20.14	200
4/25/2016	1:43 PM	20.14	20.14	20.14	20.14	5100
4/25/2016	1:45 PM	20.14	20.14	20.14	20.14	200
4/25/2016	1:52 PM	20.14	20.14	20.14	20.14	900
4/25/2016	1:54 PM	20.14	20.14	20.14	20.14	100
4/25/2016	2:05 PM	20.135	20.135	20.13	20.13	200
4/25/2016	2:06 PM	20.14	20.14	20.14	20.14	400
4/25/2016	2:07 PM	20.15	20.15	20.15	20.15	800
4/25/2016	2:22 PM	20.16	20.16	20.16	20.16	19901
4/25/2016	2:24 PM	20.16	20.16	20.16	20.16	500
4/25/2016	2:27 PM	20.15	20.15	20.15	20.15	500
4/25/2016	2:40 PM	20.14	20.14	20.14	20.14	800
4/25/2016	2:46 PM	20.145	20.145	20.145	20.145	2465
4/25/2016	2:50 PM	20.15	20.15	20.15	20.15	400
4/25/2016	2:57 PM	20.155	20.155	20.155	20.155	100
4/25/2016	3:03 PM	20.14	20.14	20.14	20.14	3500
4/25/2016	3:10 PM	20.15	20.15	20.15	20.15	400
4/25/2016	3:12 PM	20.15	20.15	20.15	20.15	800
4/25/2016	3:20 PM	20.16	20.16	20.16	20.16	8700
4/25/2016	3:27 PM	20.155	20.155	20.155	20.155	200
4/25/2016	3:30 PM	20.15	20.15	20.15	20.15	4100
4/25/2016	3:31 PM	20.15	20.15	20.15	20.15	13600
4/25/2016	3:35 PM	20.15	20.15	20.145	20.145	2977
4/25/2016	3:41 PM	20.13	20.13	20.13	20.13	248
4/25/2016	3:45 PM	20.13	20.13	20.13	20.13	5100
4/25/2016	3:47 PM	20.125	20.125	20.125	20.125	1400
4/25/2016	3:51 PM	20.13	20.13	20.13	20.13	18300
4/25/2016	3:57 PM	20.13	20.13	20.13	20.13	8300
4/25/2016	3:59 PM	20.121	20.123	20.121	20.123	2000
4/25/2016	4:00 PM	20.11	20.12	20.11	20.12	47182
4/26/2016	9:32 AM	20.07	20.07	20.07	20.07	100
4/26/2016	9:33 AM	20.06	20.06	20.06	20.06	5349
4/26/2016	9:35 AM	20.07	20.07	20.07	20.07	300
4/26/2016	9:37 AM	20.08	20.08	20.08	20.08	300
4/26/2016	9:40 AM	20.07	20.07	20.07	20.07	100
4/26/2016	9:45 AM	20.07	20.07	20.07	20.07	600
4/26/2016	9:46 AM	20.06	20.06	20.06	20.06	25252
4/26/2016	9:50 AM	20.05	20.05	20.05	20.05	565
4/26/2016	9:51 AM	20.04	20.04	20.04	20.04	100
4/26/2016	9:53 AM	20.04	20.04	20.04	20.04	600
4/26/2016	9:55 AM	20.033	20.033	20.033	20.033	300
4/26/2016	9:56 AM	20.03	20.03	20.03	20.03	1102
4/26/2016	10:01 AM	20.02	20.02	20.02	20.02	200
4/26/2016	10:03 AM	20.03	20.03	20.03	20.03	24700
4/26/2016	10:06 AM	20.02	20.02	20.02	20.02	33452
4/26/2016	10:07 AM	20.02	20.02	20.02	20.02	100
4/26/2016	10:14 AM	20.04	20.04	20.04	20.04	4391
4/26/2016	10:15 AM	20.05	20.05	20.05	20.05	19322
4/26/2016	10:16 AM	20.05	20.05	20.05	20.05	100
4/26/2016	10:23 AM	20.06	20.06	20.05	20.05	4900
4/26/2016	10:24 AM	20.06	20.06	20.06	20.06	5800
4/26/2016	10:27 AM	20.08	20.08	20.07	20.07	1100
4/26/2016	10:28 AM	20.09	20.09	20.09	20.09	400
4/26/2016	10:29 AM	20.085	20.085	20.085	20.085	1760
4/26/2016	10:31 AM	20.09	20.09	20.09	20.09	9800
4/26/2016	10:34 AM	20.09	20.09	20.09	20.09	500
4/26/2016	10:35 AM	20.09	20.09	20.09	20.09	2000
4/26/2016	10:36 AM	20.08	20.085	20.08	20.085	500
4/26/2016	10:37 AM	20.09	20.09	20.09	20.09	5100
4/26/2016	10:39 AM	20.09	20.09	20.089	20.089	200
4/26/2016	10:40 AM	20.09	20.09	20.09	20.09	100
4/26/2016	10:41 AM	20.1	20.1	20.1	20.1	117
4/26/2016	10:43 AM	20.09	20.09	20.09	20.09	2200
4/26/2016	10:46 AM	20.09	20.09	20.09	20.09	10000
4/26/2016	10:48 AM	20.09	20.09	20.09	20.09	100
4/26/2016	10:51 AM	20.1	20.1	20.1	20.1	500
4/26/2016	10:52 AM	20.11	20.11	20.11	20.11	4700
4/26/2016	10:53 AM	20.1	20.1	20.1	20.1	100
4/26/2016	10:55 AM	20.11	20.11	20.11	20.11	100
4/26/2016	10:56 AM	20.1	20.1	20.1	20.1	796
4/26/2016	11:02 AM	20.12	20.12	20.12	20.12	100
4/26/2016	11:03 AM	20.12	20.12	20.12	20.12	9600
4/26/2016	11:12 AM	20.1	20.1	20.1	20.1	100
4/26/2016	11:16 AM	20.1	20.1	20.1	20.1	12400
4/26/2016	11:18 AM	20.1	20.1	20.1	20.1	4500
4/26/2016	11:21 AM	20.1	20.1	20.1	20.1	2300
4/26/2016	11:27 AM	20.085	20.09	20.085	20.09	1734
4/26/2016	11:29 AM	20.09	20.09	20.09	20.09	100
4/26/2016	11:30 AM	20.09	20.09	20.09	20.09	1000
4/26/2016	11:35 AM	20.09	20.09	20.09	20.09	7800
4/26/2016	11:36 AM	20.09	20.09	20.09	20.09	10939
4/26/2016	11:37 AM	20.09	20.09	20.09	20.09	4300
4/26/2016	11:39 AM	20.095	20.095	20.095	20.095	200
4/26/2016	11:41 AM	20.09	20.09	20.09	20.09	3400
4/26/2016	11:45 AM	20.09	20.09	20.09	20.09	46425
4/26/2016	11:46 AM	20.09	20.09	20.09	20.09	400
4/26/2016	11:50 AM	20.09	20.09	20.09	20.09	7300
4/26/2016	11:51 AM	20.07	20.08	20.07	20.08	3900
4/26/2016	11:52 AM	20.07	20.07	20.07	20.07	8200
4/26/2016	11:57 AM	20.07	20.07	20.07	20.07	47100
4/26/2016	12:00 PM	20.07	20.07	20.07	20.07	3300
4/26/2016	12:08 PM	20.06	20.06	20.06	20.06	400
4/26/2016	12:11 PM	20.06	20.06	20.06	20.06	4100
4/26/2016	12:15 PM	20.06	20.06	20.06	20.06	31912
4/26/2016	12:16 PM	20.06	20.06	20.06	20.06	600
4/26/2016	12:17 PM	20.06	20.06	20.06	20.06	700
4/26/2016	12:18 PM	20.06	20.06	20.06	20.06	2800
4/26/2016	12:24 PM	20.06	20.06	20.06	20.06	100
4/26/2016	12:40 PM	20.07	20.07	20.07	20.07	100
4/26/2016	12:44 PM	20.07	20.07	20.07	20.07	29299
4/26/2016	12:51 PM	20.07	20.07	20.07	20.07	41812
4/26/2016	12:56 PM	20.07	20.07	20.07	20.07	600
4/26/2016	12:57 PM	20.08	20.08	20.08	20.08	9900
4/26/2016	1:05 PM	20.09	20.09	20.09	20.09	600
4/26/2016	1:12 PM	20.095	20.095	20.095	20.095	100
4/26/2016	1:16 PM	20.1	20.1	20.1	20.1	2000
4/26/2016	1:18 PM	20.1	20.1	20.1	20.1	60785
4/26/2016	1:20 PM	20.09	20.09	20.09	20.09	3500
4/26/2016	1:30 PM	20.09	20.09	20.09	20.09	38717
4/26/2016	1:34 PM	20.08	20.08	20.08	20.08	12200
4/26/2016	1:35 PM	20.08	20.08	20.08	20.08	400
4/26/2016	1:41 PM	20.09	20.09	20.09	20.09	100
4/26/2016	1:42 PM	20.1	20.1	20.1	20.1	9100
4/26/2016	1:47 PM	20.105	20.105	20.105	20.105	200
4/26/2016	1:49 PM	20.1	20.1	20.1	20.1	42503
4/26/2016	1:59 PM	20.1	20.1	20.1	20.1	3400
4/26/2016	2:00 PM	20.1	20.1	20.1	20.1	300
4/26/2016	2:07 PM	20.1	20.1	20.1	20.1	47200
4/26/2016	2:08 PM	20.1	20.1	20.1	20.1	100
4/26/2016	2:15 PM	20.1	20.1	20.1	20.1	2000
4/26/2016	2:16 PM	20.09	20.09	20.09	20.09	2200
4/26/2016	2:23 PM	20.08	20.08	20.08	20.08	500
4/26/2016	2:27 PM	20.08	20.08	20.08	20.08	100
4/26/2016	2:28 PM	20.08	20.08	20.08	20.08	400
4/26/2016	2:30 PM	20.1	20.1	20.1	20.1	4700
4/26/2016	2:34 PM	20.1	20.1	20.1	20.1	500
4/26/2016	2:37 PM	20.09	20.09	20.09	20.09	19600
4/26/2016	2:39 PM	20.09	20.09	20.09	20.09	3700
4/26/2016	2:45 PM	20.09	20.09	20.09	20.09	500
4/26/2016	2:46 PM	20.09	20.09	20.09	20.09	1100
4/26/2016	2:47 PM	20.085	20.09	20.085	20.09	1300
4/26/2016	2:48 PM	20.085	20.085	20.085	20.085	1200
4/26/2016	2:49 PM	20.08	20.08	20.08	20.08	100
4/26/2016	2:50 PM	20.08	20.08	20.08	20.08	7600
4/26/2016	2:51 PM	20.085	20.085	20.08	20.08	3800
4/26/2016	2:56 PM	20.095	20.095	20.095	20.095	100
4/26/2016	2:57 PM	20.095	20.095	20.095	20.095	100
4/26/2016	2:58 PM	20.1	20.1	20.1	20.1	42642
4/26/2016	3:02 PM	20.09	20.09	20.09	20.09	39433
4/26/2016	3:06 PM	20.09	20.09	20.09	20.09	300
4/26/2016	3:07 PM	20.09	20.09	20.09	20.09	300
4/26/2016	3:08 PM	20.09	20.09	20.09	20.09	3700
4/26/2016	3:09 PM	20.1	20.1	20.1	20.1	200
4/26/2016	3:10 PM	20.1	20.1	20.1	20.1	5780
4/26/2016	3:12 PM	20.1	20.1	20.1	20.1	200
4/26/2016	3:13 PM	20.1	20.1	20.1	20.1	100
4/26/2016	3:18 PM	20.1	20.1	20.1	20.1	27777
4/26/2016	3:22 PM	20.1	20.1	20.1	20.1	700
4/26/2016	3:23 PM	20.1	20.1	20.1	20.1	3100
4/26/2016	3:26 PM	20.11	20.11	20.11	20.11	300
4/26/2016	3:30 PM	20.105	20.105	20.105	20.105	2988
4/26/2016	3:31 PM	20.1	20.1	20.1	20.1	20702
4/26/2016	3:33 PM	20.09	20.09	20.09	20.09	29000
4/26/2016	3:35 PM	20.08	20.08	20.08	20.08	10100
4/26/2016	3:40 PM	20.08	20.08	20.08	20.08	3400
4/26/2016	3:51 PM	20.08	20.08	20.075	20.075	200
4/26/2016	3:52 PM	20.08	20.08	20.08	20.08	100
4/26/2016	3:53 PM	20.08	20.08	20.08	20.08	3100
4/26/2016	3:54 PM	20.08	20.08	20.08	20.08	200
4/26/2016	3:55 PM	20.08	20.08	20.08	20.08	323
4/26/2016	3:56 PM	20.08	20.08	20.075	20.08	2491
4/26/2016	3:57 PM	20.08	20.08	20.08	20.08	36366
4/26/2016	3:58 PM	20.08	20.08	20.08	20.08	10000
4/26/2016	4:00 PM	20.06	20.07	20.06	20.07	65900
4/27/2016	9:31 AM	20.1	20.11	20.1	20.11	1200
4/27/2016	9:35 AM	20.08	20.08	20.08	20.08	20500
4/27/2016	9:36 AM	20.07	20.07	20.07	20.07	21000
4/27/2016	9:37 AM	20.07	20.07	20.07	20.07	6779
4/27/2016	9:38 AM	20.07	20.07	20.07	20.07	700
4/27/2016	9:41 AM	20.07	20.07	20.07	20.07	10000
4/27/2016	9:43 AM	20.07	20.07	20.07	20.07	100
4/27/2016	9:50 AM	20.08	20.08	20.08	20.08	20800
4/27/2016	9:52 AM	20.08	20.08	20.08	20.08	100
4/27/2016	9:57 AM	20.08	20.08	20.08	20.08	500
4/27/2016	10:00 AM	20.09	20.09	20.09	20.09	4100
4/27/2016	10:01 AM	20.09	20.09	20.08	20.08	1650
4/27/2016	10:02 AM	20.08	20.08	20.08	20.08	400
4/27/2016	10:03 AM	20.08	20.08	20.08	20.08	500
4/27/2016	10:07 AM	20.09	20.09	20.09	20.09	100
4/27/2016	10:08 AM	20.11	20.11	20.11	20.11	3700
4/27/2016	10:11 AM	20.1	20.1	20.1	20.1	17360
4/27/2016	10:18 AM	20.1	20.1	20.1	20.1	600
4/27/2016	10:20 AM	20.11	20.11	20.11	20.11	31300
4/27/2016	10:21 AM	20.11	20.11	20.11	20.11	4100
4/27/2016	10:25 AM	20.11	20.11	20.11	20.11	4000
4/27/2016	10:26 AM	20.11	20.11	20.11	20.11	4200
4/27/2016	10:28 AM	20.115	20.115	20.115	20.115	2300
4/27/2016	10:30 AM	20.12	20.12	20.12	20.12	15400
4/27/2016	10:31 AM	20.14	20.14	20.14	20.14	8771
4/27/2016	10:32 AM	20.13	20.13	20.13	20.13	4600
4/27/2016	10:35 AM	20.12	20.12	20.12	20.12	8000
4/27/2016	10:43 AM	20.15	20.15	20.15	20.15	4500
4/27/2016	10:44 AM	20.15	20.15	20.15	20.15	3950
4/27/2016	10:49 AM	20.14	20.14	20.14	20.14	100
4/27/2016	10:50 AM	20.14	20.14	20.14	20.14	18908
4/27/2016	10:52 AM	20.14	20.14	20.14	20.14	10759
4/27/2016	10:58 AM	20.14	20.14	20.14	20.14	4000
4/27/2016	11:02 AM	20.15	20.15	20.15	20.15	250
4/27/2016	11:04 AM	20.14	20.14	20.14	20.14	5000
4/27/2016	11:10 AM	20.13	20.13	20.13	20.13	100
4/27/2016	11:12 AM	20.13	20.13	20.13	20.13	26784
4/27/2016	11:17 AM	20.13	20.13	20.13	20.13	200
4/27/2016	11:26 AM	20.12	20.12	20.12	20.12	9600
4/27/2016	11:36 AM	20.09	20.09	20.09	20.09	500
4/27/2016	11:45 AM	20.09	20.09	20.09	20.09	300
4/27/2016	11:46 AM	20.09	20.09	20.09	20.09	100
4/27/2016	11:49 AM	20.09	20.09	20.09	20.09	500
4/27/2016	11:50 AM	20.09	20.09	20.09	20.09	4500
4/27/2016	11:58 AM	20.08	20.08	20.08	20.08	10685
4/27/2016	12:03 PM	20.08	20.08	20.08	20.08	7300
4/27/2016	12:11 PM	20.09	20.09	20.09	20.09	100
4/27/2016	12:21 PM	20.09	20.09	20.09	20.09	300
4/27/2016	12:28 PM	20.07	20.07	20.07	20.07	800
4/27/2016	12:34 PM	20.075	20.075	20.075	20.075	400
4/27/2016	12:38 PM	20.08	20.08	20.08	20.08	16073
4/27/2016	12:44 PM	20.08	20.08	20.08	20.08	4900
4/27/2016	1:03 PM	20.09	20.09	20.09	20.09	100
4/27/2016	1:16 PM	20.09	20.09	20.09	20.09	16053
4/27/2016	1:24 PM	20.11	20.11	20.11	20.11	4434
4/27/2016	1:25 PM	20.11	20.11	20.11	20.11	4100
4/27/2016	1:32 PM	20.11	20.11	20.11	20.11	6700
4/27/2016	1:39 PM	20.1	20.1	20.1	20.1	9000
4/27/2016	1:41 PM	20.1	20.1	20.1	20.1	3600
4/27/2016	1:46 PM	20.09	20.09	20.09	20.09	200
4/27/2016	1:47 PM	20.09	20.09	20.09	20.09	9300
4/27/2016	1:52 PM	20.09	20.09	20.09	20.09	16552
4/27/2016	1:59 PM	20.1	20.1	20.1	20.1	4550
4/27/2016	2:00 PM	20.11	20.11	20.1	20.1	16686
4/27/2016	2:01 PM	20.13	20.13	20.12	20.12	17100
4/27/2016	2:02 PM	20.13	20.13	20.13	20.13	9150
4/27/2016	2:04 PM	20.12	20.12	20.11	20.11	7400
4/27/2016	2:05 PM	20.12	20.12	20.12	20.12	4300
4/27/2016	2:06 PM	20.11	20.11	20.11	20.11	300
4/27/2016	2:07 PM	20.07	20.09	20.07	20.09	8286
4/27/2016	2:08 PM	20.07	20.07	20.07	20.07	5200
4/27/2016	2:10 PM	20.05	20.07	20.05	20.07	40683
4/27/2016	2:11 PM	20.05	20.05	20.05	20.05	400
4/27/2016	2:12 PM	20.045	20.045	20.045	20.045	100
4/27/2016	2:13 PM	20.065	20.065	20.065	20.065	300
4/27/2016	2:14 PM	20.06	20.06	20.06	20.06	500
4/27/2016	2:18 PM	20.05	20.05	20.05	20.05	3300
4/27/2016	2:20 PM	20.04	20.04	20.04	20.04	2400
4/27/2016	2:22 PM	20.03	20.035	20.03	20.035	700
4/27/2016	2:23 PM	20.03	20.03	20.03	20.03	4700
4/27/2016	2:24 PM	20.03	20.03	20.03	20.03	1400
4/27/2016	2:25 PM	20.04	20.04	20.04	20.04	12300
4/27/2016	2:27 PM	20.04	20.04	20.04	20.04	4800
4/27/2016	2:28 PM	20.04	20.04	20.04	20.04	500
4/27/2016	2:30 PM	20.05	20.05	20.05	20.05	2467
4/27/2016	2:42 PM	20.08	20.08	20.08	20.08	5400
4/27/2016	2:44 PM	20.07	20.07	20.07	20.07	5700
4/27/2016	2:45 PM	20.07	20.07	20.07	20.07	2200
4/27/2016	2:46 PM	20.07	20.07	20.07	20.07	200
4/27/2016	2:47 PM	20.07	20.07	20.06	20.06	900
4/27/2016	2:51 PM	20.07	20.07	20.07	20.07	400
4/27/2016	2:52 PM	20.065	20.065	20.065	20.065	216
4/27/2016	2:55 PM	20.05	20.05	20.05	20.05	400
4/27/2016	2:56 PM	20.05	20.05	20.05	20.05	4200
4/27/2016	2:57 PM	20.05	20.05	20.05	20.05	4300
4/27/2016	3:00 PM	20.055	20.055	20.055	20.055	900
4/27/2016	3:01 PM	20.06	20.06	20.06	20.06	100
4/27/2016	3:02 PM	20.05	20.05	20.05	20.05	12000
4/27/2016	3:03 PM	20.04	20.04	20.04	20.04	1700
4/27/2016	3:04 PM	20.03	20.03	20.03	20.03	6200
4/27/2016	3:07 PM	20.03	20.03	20.03	20.03	3800
4/27/2016	3:09 PM	20.02	20.02	20.02	20.02	4400
4/27/2016	3:10 PM	20.02	20.02	20.02	20.02	1700
4/27/2016	3:12 PM	20.02	20.02	20.02	20.02	2500
4/27/2016	3:13 PM	20.02	20.02	20.02	20.02	3100
4/27/2016	3:14 PM	20.01	20.02	20.01	20.02	900
4/27/2016	3:15 PM	20.01	20.01	20.01	20.01	1398
4/27/2016	3:16 PM	20.01	20.01	20.01	20.01	100
4/27/2016	3:18 PM	20.01	20.01	20.01	20.01	1970
4/27/2016	3:19 PM	20	20	20	20	46731
4/27/2016	3:20 PM	20	20	20	20	3600
4/27/2016	3:21 PM	19.995	19.995	19.995	19.995	2200
4/27/2016	3:22 PM	19.99	19.99	19.99	19.99	100
4/27/2016	3:27 PM	20	20	20	20	1700
4/27/2016	3:29 PM	20.01	20.01	20.01	20.01	1985
4/27/2016	3:31 PM	20	20	20	20	100
4/27/2016	3:32 PM	20	20	20	20	100
4/27/2016	3:33 PM	20	20	20	20	200
4/27/2016	3:36 PM	20	20	20	20	452
4/27/2016	3:38 PM	19.995	19.995	19.995	19.995	368
4/27/2016	3:39 PM	19.99	19.99	19.99	19.99	100
4/27/2016	3:42 PM	20.005	20.005	20	20	8400
4/27/2016	3:44 PM	20	20.005	20	20	11100
4/27/2016	3:46 PM	19.99	19.99	19.99	19.99	404
4/27/2016	3:47 PM	19.99	19.99	19.99	19.99	18280
4/27/2016	3:48 PM	20	20	20	20	2233
4/27/2016	3:50 PM	20	20.005	20	20.005	300
4/27/2016	3:51 PM	20.01	20.01	20.01	20.01	5015
4/27/2016	3:53 PM	20.02	20.02	20.02	20.02	674
4/27/2016	3:55 PM	20.02	20.02	20.02	20.02	400
4/27/2016	3:56 PM	20.02	20.02	20.02	20.02	751
4/27/2016	3:57 PM	20.03	20.03	20.03	20.03	4808
4/27/2016	3:58 PM	20.03	20.03	20.03	20.03	2200
4/27/2016	3:59 PM	20.03	20.03	20.03	20.03	1853
4/27/2016	4:00 PM	20.02	20.03	20.02	20.03	5800
4/28/2016	9:31 AM	20.13	20.13	20.13	20.13	100
4/28/2016	9:34 AM	20.13	20.13	20.13	20.13	3754
4/28/2016	9:39 AM	20.1	20.1	20.1	20.1	25000
4/28/2016	9:40 AM	20.09	20.09	20.09	20.09	850
4/28/2016	9:44 AM	20.08	20.08	20.08	20.08	3744
4/28/2016	9:45 AM	20.075	20.075	20.075	20.075	100
4/28/2016	9:46 AM	20.07	20.07	20.07	20.07	4200
4/28/2016	9:47 AM	20.08	20.08	20.08	20.08	20400
4/28/2016	9:58 AM	20.07	20.07	20.07	20.07	25843
4/28/2016	10:00 AM	20.06	20.06	20.06	20.06	4997
4/28/2016	10:01 AM	20.06	20.06	20.06	20.06	4300
4/28/2016	10:03 AM	20.05	20.05	20.05	20.05	500
4/28/2016	10:06 AM	20.04	20.04	20.04	20.04	1000
4/28/2016	10:12 AM	20.05	20.05	20.05	20.05	400
4/28/2016	10:13 AM	20.05	20.05	20.05	20.05	32724
4/28/2016	10:14 AM	20.05	20.05	20.05	20.05	100
4/28/2016	10:19 AM	20.06	20.06	20.06	20.06	3700
4/28/2016	10:23 AM	20.06	20.06	20.06	20.06	4100
4/28/2016	10:24 AM	20.06	20.06	20.06	20.06	3900
4/28/2016	10:32 AM	20.06	20.06	20.06	20.06	2100
4/28/2016	10:33 AM	20.05	20.05	20.05	20.05	1100
4/28/2016	10:36 AM	20.05	20.05	20.05	20.05	5133
4/28/2016	10:38 AM	20.04	20.04	20.04	20.04	26929
4/28/2016	10:41 AM	20.04	20.04	20.04	20.04	5000
4/28/2016	10:47 AM	20.04	20.04	20.04	20.04	3500
4/28/2016	10:48 AM	20.03	20.03	20.03	20.03	902
4/28/2016	10:53 AM	20.03	20.03	20.03	20.03	3800
4/28/2016	10:56 AM	20.03	20.03	20.03	20.03	10100
4/28/2016	11:03 AM	20.02	20.02	20.02	20.02	9437
4/28/2016	11:07 AM	20.011	20.011	20.011	20.011	1000
4/28/2016	11:10 AM	20.02	20.02	20.02	20.02	100
4/28/2016	11:15 AM	20.02	20.02	20.02	20.02	26424
4/28/2016	11:16 AM	20.02	20.02	20.02	20.02	3800
4/28/2016	11:17 AM	20.02	20.02	20.02	20.02	600
4/28/2016	11:21 AM	20.01	20.01	20.01	20.01	7000
4/28/2016	11:31 AM	20	20	20	20	5658
4/28/2016	11:32 AM	20	20	20	20	500
4/28/2016	11:33 AM	20	20	20	20	4500
4/28/2016	11:43 AM	19.995	19.995	19.995	19.995	400
4/28/2016	11:44 AM	20	20	20	20	100
4/28/2016	11:46 AM	20	20	20	20	700
4/28/2016	11:48 AM	20	20	20	20	500
4/28/2016	12:00 PM	20.01	20.01	20.01	20.01	800
4/28/2016	12:06 PM	20	20	20	20	1542
4/28/2016	12:16 PM	20.01	20.01	20.01	20.01	200
4/28/2016	12:17 PM	20.01	20.01	20.01	20.01	2800
4/28/2016	12:31 PM	20.03	20.03	20.03	20.03	1800
4/28/2016	12:42 PM	20.02	20.02	20.02	20.02	1300
4/28/2016	12:55 PM	20.01	20.01	20.01	20.01	400
4/28/2016	1:03 PM	20.01	20.01	20.01	20.01	100
4/28/2016	1:08 PM	20.03	20.03	20.03	20.03	3300
4/28/2016	1:12 PM	20.04	20.04	20.04	20.04	1333
4/28/2016	1:14 PM	20.04	20.04	20.04	20.04	40190
4/28/2016	1:17 PM	20.04	20.04	20.04	20.04	10200
4/28/2016	1:26 PM	20.05	20.05	20.05	20.05	10000
4/28/2016	1:40 PM	20.037	20.037	20.037	20.037	686
4/28/2016	1:41 PM	20.04	20.04	20.04	20.04	57562
4/28/2016	1:48 PM	20.04	20.04	20.04	20.04	3222
4/28/2016	1:55 PM	20.03	20.03	20.03	20.03	4700
4/28/2016	1:57 PM	20.035	20.035	20.035	20.035	2700
4/28/2016	1:59 PM	20.04	20.04	20.04	20.04	400
4/28/2016	2:03 PM	20.04	20.04	20.04	20.04	10800
4/28/2016	2:05 PM	20.05	20.05	20.04	20.04	10500
4/28/2016	2:12 PM	20.05	20.05	20.05	20.05	6100
4/28/2016	2:14 PM	20.05	20.05	20.05	20.05	4000
4/28/2016	2:21 PM	20.06	20.06	20.06	20.06	100
4/28/2016	2:22 PM	20.06	20.06	20.055	20.06	11300
4/28/2016	2:23 PM	20.06	20.06	20.06	20.06	400
4/28/2016	2:25 PM	20.06	20.06	20.06	20.06	4800
4/28/2016	2:28 PM	20.055	20.055	20.055	20.055	100
4/28/2016	2:30 PM	20.05	20.05	20.05	20.05	100
4/28/2016	2:31 PM	20.05	20.055	20.05	20.05	500
4/28/2016	2:32 PM	20.05	20.055	20.05	20.055	11199
4/28/2016	2:33 PM	20.05	20.05	20.05	20.05	3100
4/28/2016	2:37 PM	20.06	20.06	20.06	20.06	20255
4/28/2016	2:43 PM	20.07	20.07	20.07	20.07	11000
4/28/2016	2:46 PM	20.08	20.08	20.08	20.08	700
4/28/2016	2:56 PM	20.1	20.1	20.1	20.1	4800
4/28/2016	3:01 PM	20.105	20.105	20.105	20.105	400
4/28/2016	3:05 PM	20.11	20.11	20.11	20.11	10311
4/28/2016	3:08 PM	20.115	20.12	20.115	20.12	1000
4/28/2016	3:10 PM	20.12	20.12	20.12	20.12	3900
4/28/2016	3:11 PM	20.135	20.135	20.13	20.13	2499
4/28/2016	3:12 PM	20.14	20.14	20.14	20.14	5500
4/28/2016	3:14 PM	20.15	20.15	20.15	20.15	800
4/28/2016	3:15 PM	20.17	20.17	20.16	20.16	19118
4/28/2016	3:17 PM	20.185	20.185	20.185	20.185	200
4/28/2016	3:18 PM	20.18	20.18	20.18	20.18	900
4/28/2016	3:19 PM	20.17	20.17	20.17	20.17	4042
4/28/2016	3:20 PM	20.185	20.185	20.185	20.185	400
4/28/2016	3:21 PM	20.18	20.18	20.18	20.18	4600
4/28/2016	3:22 PM	20.18	20.18	20.18	20.18	7700
4/28/2016	3:24 PM	20.2	20.2	20.2	20.2	3595
4/28/2016	3:26 PM	20.23	20.23	20.21	20.21	2016
4/28/2016	3:27 PM	20.23	20.23	20.23	20.23	250
4/28/2016	3:28 PM	20.22	20.22	20.22	20.22	100
4/28/2016	3:29 PM	20.23	20.23	20.23	20.23	14400
4/28/2016	3:30 PM	20.255	20.255	20.24	20.24	14500
4/28/2016	3:31 PM	20.23	20.24	20.23	20.24	5252
4/28/2016	3:32 PM	20.23	20.23	20.23	20.23	2600
4/28/2016	3:33 PM	20.225	20.225	20.225	20.225	400
4/28/2016	3:34 PM	20.23	20.23	20.23	20.23	900
4/28/2016	3:36 PM	20.23	20.23	20.23	20.23	3200
4/28/2016	3:37 PM	20.21	20.22	20.21	20.22	9800
4/28/2016	3:38 PM	20.23	20.23	20.21	20.21	6900
4/28/2016	3:41 PM	20.21	20.21	20.21	20.21	1478
4/28/2016	3:43 PM	20.21	20.21	20.21	20.21	3300
4/28/2016	3:44 PM	20.21	20.21	20.21	20.21	3700
4/28/2016	3:45 PM	20.215	20.215	20.205	20.205	1400
4/28/2016	3:48 PM	20.2	20.2	20.2	20.2	3800
4/28/2016	3:49 PM	20.21	20.21	20.2	20.2	4600
4/28/2016	3:50 PM	20.22	20.22	20.22	20.22	8200
4/28/2016	3:52 PM	20.235	20.235	20.23	20.23	2600
4/28/2016	3:53 PM	20.24	20.24	20.23	20.23	8000
4/28/2016	3:54 PM	20.24	20.24	20.24	20.24	200
4/28/2016	3:55 PM	20.245	20.255	20.245	20.25	8900
4/28/2016	3:56 PM	20.245	20.249	20.235	20.249	9900
4/28/2016	3:57 PM	20.25	20.25	20.25	20.25	14479
4/28/2016	3:58 PM	20.25	20.255	20.25	20.25	115243
4/28/2016	3:59 PM	20.24	20.245	20.24	20.245	700
4/28/2016	4:00 PM	20.22	20.235	20.205	20.235	111346
4/29/2016	9:31 AM	20.26	20.28	20.26	20.28	900
4/29/2016	9:32 AM	20.27	20.27	20.27	20.27	400
4/29/2016	9:33 AM	20.27	20.27	20.27	20.27	20000
4/29/2016	9:34 AM	20.26	20.26	20.26	20.26	32225
4/29/2016	9:35 AM	20.25	20.255	20.25	20.255	1451
4/29/2016	9:38 AM	20.26	20.26	20.26	20.26	1000
4/29/2016	9:41 AM	20.25	20.25	20.25	20.25	100
4/29/2016	9:43 AM	20.26	20.26	20.26	20.26	40741
4/29/2016	9:44 AM	20.28	20.28	20.28	20.28	1440
4/29/2016	9:45 AM	20.265	20.27	20.26	20.27	600
4/29/2016	9:46 AM	20.275	20.275	20.275	20.275	200
4/29/2016	9:47 AM	20.295	20.295	20.28	20.28	8800
4/29/2016	9:49 AM	20.3	20.3	20.29	20.29	28299
4/29/2016	9:50 AM	20.305	20.305	20.3	20.3	4200
4/29/2016	9:51 AM	20.32	20.32	20.31	20.31	400
4/29/2016	9:52 AM	20.32	20.32	20.32	20.32	200
4/29/2016	9:53 AM	20.32	20.325	20.32	20.325	1200
4/29/2016	9:54 AM	20.32	20.32	20.315	20.315	57357
4/29/2016	9:56 AM	20.32	20.33	20.32	20.33	104625
4/29/2016	9:57 AM	20.33	20.33	20.33	20.33	200
4/29/2016	9:59 AM	20.34	20.34	20.33	20.33	15100
4/29/2016	10:00 AM	20.34	20.34	20.34	20.34	400
4/29/2016	10:02 AM	20.36	20.36	20.36	20.36	900
4/29/2016	10:03 AM	20.36	20.37	20.36	20.37	27708
4/29/2016	10:04 AM	20.35	20.35	20.35	20.35	2632
4/29/2016	10:05 AM	20.35	20.35	20.35	20.35	3700
4/29/2016	10:07 AM	20.35	20.35	20.35	20.35	53800
4/29/2016	10:08 AM	20.35	20.35	20.35	20.35	200
4/29/2016	10:11 AM	20.34	20.34	20.34	20.34	200
4/29/2016	10:12 AM	20.33	20.33	20.33	20.33	500
4/29/2016	10:14 AM	20.32	20.32	20.32	20.32	30133
4/29/2016	10:15 AM	20.33	20.33	20.32	20.32	2500
4/29/2016	10:16 AM	20.33	20.33	20.33	20.33	500
4/29/2016	10:17 AM	20.325	20.33	20.325	20.33	22900
4/29/2016	10:18 AM	20.325	20.325	20.325	20.325	2000
4/29/2016	10:19 AM	20.33	20.33	20.33	20.33	700
4/29/2016	10:20 AM	20.33	20.33	20.33	20.33	600
4/29/2016	10:23 AM	20.325	20.325	20.325	20.325	800
4/29/2016	10:24 AM	20.32	20.32	20.32	20.32	200
4/29/2016	10:25 AM	20.31	20.31	20.31	20.31	23802
4/29/2016	10:28 AM	20.33	20.33	20.33	20.33	200
4/29/2016	10:29 AM	20.32	20.32	20.32	20.32	300
4/29/2016	10:33 AM	20.31	20.31	20.31	20.31	500
4/29/2016	10:35 AM	20.31	20.31	20.31	20.31	100
4/29/2016	10:36 AM	20.3	20.3	20.3	20.3	431
4/29/2016	10:39 AM	20.28	20.28	20.28	20.28	14566
4/29/2016	10:42 AM	20.295	20.295	20.29	20.29	4500
4/29/2016	10:43 AM	20.3	20.3	20.295	20.295	200
4/29/2016	10:46 AM	20.32	20.32	20.32	20.32	100
4/29/2016	10:48 AM	20.33	20.33	20.33	20.33	4400
4/29/2016	10:50 AM	20.34	20.34	20.34	20.34	100
4/29/2016	10:51 AM	20.35	20.35	20.34	20.34	1925
4/29/2016	10:54 AM	20.36	20.36	20.35	20.35	16280
4/29/2016	10:55 AM	20.365	20.365	20.365	20.365	800
4/29/2016	10:56 AM	20.36	20.36	20.36	20.36	900
4/29/2016	10:58 AM	20.36	20.36	20.36	20.36	613
4/29/2016	11:02 AM	20.36	20.36	20.36	20.36	18496
4/29/2016	11:03 AM	20.37	20.37	20.37	20.37	200
4/29/2016	11:04 AM	20.37	20.37	20.37	20.37	600
4/29/2016	11:05 AM	20.36	20.36	20.36	20.36	1200
4/29/2016	11:06 AM	20.355	20.36	20.355	20.36	1388
4/29/2016	11:08 AM	20.35	20.35	20.35	20.35	200
4/29/2016	11:09 AM	20.345	20.345	20.345	20.345	100
4/29/2016	11:10 AM	20.35	20.35	20.35	20.35	800
4/29/2016	11:11 AM	20.35	20.35	20.35	20.35	24126
4/29/2016	11:12 AM	20.36	20.36	20.36	20.36	100
4/29/2016	11:13 AM	20.35	20.355	20.35	20.355	9245
4/29/2016	11:15 AM	20.34	20.34	20.335	20.34	28300
4/29/2016	11:16 AM	20.345	20.345	20.345	20.345	8200
4/29/2016	11:17 AM	20.355	20.355	20.355	20.355	8500
4/29/2016	11:18 AM	20.36	20.36	20.36	20.36	300
4/29/2016	11:20 AM	20.37	20.37	20.37	20.37	200
4/29/2016	11:21 AM	20.385	20.385	20.38	20.38	500
4/29/2016	11:23 AM	20.38	20.38	20.38	20.38	41450
4/29/2016	11:24 AM	20.38	20.38	20.38	20.38	4100
4/29/2016	11:25 AM	20.38	20.38	20.38	20.38	43000
4/29/2016	11:26 AM	20.39	20.39	20.39	20.39	23050
4/29/2016	11:28 AM	20.39	20.39	20.39	20.39	2000
4/29/2016	11:29 AM	20.39	20.39	20.385	20.385	11327
4/29/2016	11:32 AM	20.4	20.4	20.4	20.4	3400
4/29/2016	11:33 AM	20.4	20.4	20.4	20.4	28286
4/29/2016	11:35 AM	20.41	20.41	20.41	20.41	800
4/29/2016	11:37 AM	20.42	20.42	20.42	20.42	2835
4/29/2016	11:39 AM	20.43	20.43	20.43	20.43	300
4/29/2016	11:40 AM	20.42	20.43	20.42	20.43	9400
4/29/2016	11:42 AM	20.42	20.42	20.42	20.42	20987
4/29/2016	11:46 AM	20.43	20.43	20.43	20.43	900
4/29/2016	11:48 AM	20.44	20.44	20.44	20.44	900
4/29/2016	11:49 AM	20.43	20.43	20.43	20.43	6300
4/29/2016	11:50 AM	20.42	20.42	20.42	20.42	100
4/29/2016	11:52 AM	20.41	20.415	20.41	20.415	200
4/29/2016	11:53 AM	20.4	20.4	20.4	20.4	4564
4/29/2016	11:54 AM	20.4	20.4	20.4	20.4	300
4/29/2016	11:56 AM	20.4	20.4	20.4	20.4	300
4/29/2016	11:57 AM	20.4	20.4	20.4	20.4	5100
4/29/2016	11:58 AM	20.4	20.4	20.4	20.4	100
4/29/2016	12:00 PM	20.4	20.4	20.4	20.4	300
4/29/2016	12:01 PM	20.4	20.4	20.4	20.4	12500
4/29/2016	12:03 PM	20.41	20.41	20.4	20.4	42875
4/29/2016	12:08 PM	20.41	20.411	20.41	20.411	16038
4/29/2016	12:09 PM	20.41	20.41	20.41	20.41	100
4/29/2016	12:13 PM	20.417	20.417	20.417	20.417	400
4/29/2016	12:15 PM	20.42	20.42	20.42	20.42	2150
4/29/2016	12:16 PM	20.42	20.43	20.42	20.43	48697
4/29/2016	12:17 PM	20.41	20.42	20.41	20.42	900
4/29/2016	12:20 PM	20.4	20.4	20.4	20.4	7100
4/29/2016	12:22 PM	20.39	20.39	20.39	20.39	8700
4/29/2016	12:24 PM	20.39	20.39	20.39	20.39	4400
4/29/2016	12:25 PM	20.39	20.39	20.39	20.39	1290
4/29/2016	12:28 PM	20.39	20.39	20.39	20.39	42857
4/29/2016	12:31 PM	20.39	20.39	20.39	20.39	4982
4/29/2016	12:33 PM	20.39	20.39	20.39	20.39	6600
4/29/2016	12:35 PM	20.38	20.38	20.38	20.38	200
4/29/2016	12:36 PM	20.38	20.38	20.38	20.38	100
4/29/2016	12:38 PM	20.38	20.38	20.38	20.38	600
4/29/2016	12:39 PM	20.37	20.37	20.37	20.37	3900
4/29/2016	12:42 PM	20.37	20.37	20.37	20.37	4000
4/29/2016	12:48 PM	20.37	20.37	20.37	20.37	26083
4/29/2016	12:51 PM	20.36	20.36	20.36	20.36	200
4/29/2016	12:52 PM	20.36	20.36	20.36	20.36	4000
4/29/2016	1:00 PM	20.39	20.39	20.39	20.39	600
4/29/2016	1:07 PM	20.38	20.38	20.38	20.38	7100
4/29/2016	1:10 PM	20.36	20.37	20.36	20.37	20100
4/29/2016	1:11 PM	20.37	20.37	20.36	20.36	37986
4/29/2016	1:14 PM	20.36	20.36	20.36	20.36	100
4/29/2016	1:15 PM	20.34	20.34	20.34	20.34	21700
4/29/2016	1:18 PM	20.35	20.35	20.35	20.35	49107
4/29/2016	1:24 PM	20.35	20.35	20.35	20.35	600
4/29/2016	1:26 PM	20.34	20.34	20.34	20.34	800
4/29/2016	1:27 PM	20.34	20.34	20.34	20.34	200
4/29/2016	1:28 PM	20.34	20.34	20.34	20.34	600
4/29/2016	1:30 PM	20.35	20.35	20.35	20.35	73900
4/29/2016	1:33 PM	20.36	20.36	20.36	20.36	4200
4/29/2016	1:37 PM	20.36	20.365	20.36	20.365	700
4/29/2016	1:41 PM	20.38	20.38	20.38	20.38	39420
4/29/2016	1:46 PM	20.4	20.4	20.4	20.4	4600
4/29/2016	1:47 PM	20.41	20.41	20.41	20.41	100
4/29/2016	1:49 PM	20.41	20.41	20.41	20.41	23420
4/29/2016	1:52 PM	20.41	20.41	20.41	20.41	2000
4/29/2016	1:55 PM	20.4	20.4	20.4	20.4	10000
4/29/2016	1:57 PM	20.41	20.41	20.41	20.41	1000
4/29/2016	2:02 PM	20.41	20.41	20.41	20.41	4400
4/29/2016	2:08 PM	20.41	20.41	20.41	20.41	400
4/29/2016	2:11 PM	20.43	20.43	20.43	20.43	7028
4/29/2016	2:12 PM	20.43	20.43	20.43	20.43	1760
4/29/2016	2:15 PM	20.435	20.435	20.435	20.435	1200
4/29/2016	2:17 PM	20.44	20.44	20.44	20.44	7294
4/29/2016	2:18 PM	20.445	20.445	20.445	20.445	800
4/29/2016	2:19 PM	20.43	20.43	20.43	20.43	4500
4/29/2016	2:25 PM	20.415	20.415	20.415	20.415	100
4/29/2016	2:26 PM	20.42	20.42	20.42	20.42	11348
4/29/2016	2:28 PM	20.41	20.41	20.41	20.41	19500
4/29/2016	2:33 PM	20.42	20.42	20.42	20.42	400
4/29/2016	2:38 PM	20.42	20.42	20.42	20.42	60707
4/29/2016	2:42 PM	20.425	20.425	20.425	20.425	200
4/29/2016	2:44 PM	20.43	20.43	20.425	20.425	35700
4/29/2016	2:45 PM	20.43	20.43	20.43	20.43	4700
4/29/2016	2:48 PM	20.42	20.42	20.42	20.42	2600
4/29/2016	2:49 PM	20.405	20.41	20.405	20.41	300
4/29/2016	2:50 PM	20.4	20.4	20.4	20.4	1100
4/29/2016	2:51 PM	20.41	20.41	20.4	20.4	39704
4/29/2016	2:53 PM	20.43	20.43	20.42	20.42	200
4/29/2016	2:55 PM	20.42	20.42	20.42	20.42	392
4/29/2016	2:56 PM	20.41	20.41	20.41	20.41	3300
4/29/2016	2:57 PM	20.42	20.42	20.42	20.42	1500
4/29/2016	2:58 PM	20.43	20.43	20.425	20.425	5700
4/29/2016	2:59 PM	20.425	20.425	20.425	20.425	100
4/29/2016	3:00 PM	20.43	20.43	20.43	20.43	1664
4/29/2016	3:01 PM	20.42	20.42	20.42	20.42	4700
4/29/2016	3:03 PM	20.415	20.415	20.41	20.41	33966
4/29/2016	3:06 PM	20.42	20.42	20.42	20.42	300
4/29/2016	3:07 PM	20.41	20.41	20.41	20.41	4600
4/29/2016	3:08 PM	20.4	20.4	20.4	20.4	1400
4/29/2016	3:09 PM	20.39	20.39	20.39	20.39	500
4/29/2016	3:12 PM	20.39	20.4	20.39	20.4	1000
4/29/2016	3:13 PM	20.38	20.38	20.38	20.38	2700
4/29/2016	3:16 PM	20.37	20.37	20.37	20.37	300
4/29/2016	3:18 PM	20.38	20.38	20.375	20.375	1300
4/29/2016	3:19 PM	20.37	20.375	20.37	20.375	14280
4/29/2016	3:20 PM	20.375	20.375	20.375	20.375	100
4/29/2016	3:21 PM	20.37	20.37	20.37	20.37	4800
4/29/2016	3:23 PM	20.37	20.37	20.37	20.37	6020
4/29/2016	3:24 PM	20.36	20.36	20.36	20.36	45033
4/29/2016	3:25 PM	20.37	20.37	20.37	20.37	4600
4/29/2016	3:28 PM	20.38	20.38	20.38	20.38	4300
4/29/2016	3:29 PM	20.38	20.38	20.38	20.38	9300
4/29/2016	3:30 PM	20.385	20.385	20.385	20.385	2439
4/29/2016	3:31 PM	20.38	20.38	20.38	20.38	78380
4/29/2016	3:32 PM	20.37	20.37	20.37	20.37	5654
4/29/2016	3:33 PM	20.355	20.36	20.355	20.36	3850
4/29/2016	3:34 PM	20.33	20.33	20.33	20.33	8300
4/29/2016	3:35 PM	20.335	20.34	20.335	20.34	4500
4/29/2016	3:36 PM	20.335	20.335	20.335	20.335	200
4/29/2016	3:37 PM	20.34	20.34	20.335	20.335	37403
4/29/2016	3:39 PM	20.34	20.34	20.34	20.34	31139
4/29/2016	3:40 PM	20.34	20.34	20.34	20.34	3900
4/29/2016	3:41 PM	20.34	20.34	20.34	20.34	17600
4/29/2016	3:42 PM	20.335	20.34	20.335	20.34	200
4/29/2016	3:43 PM	20.33	20.33	20.33	20.33	18450
4/29/2016	3:45 PM	20.32	20.325	20.32	20.325	678
4/29/2016	3:46 PM	20.295	20.3	20.295	20.3	23877
4/29/2016	3:47 PM	20.28	20.285	20.28	20.285	50852
4/29/2016	3:48 PM	20.295	20.295	20.285	20.285	59204
4/29/2016	3:49 PM	20.295	20.295	20.295	20.295	200
4/29/2016	3:50 PM	20.31	20.31	20.31	20.31	9400
4/29/2016	3:51 PM	20.32	20.32	20.32	20.32	18400
4/29/2016	3:52 PM	20.31	20.31	20.31	20.31	1800
4/29/2016	3:53 PM	20.31	20.31	20.31	20.31	400
4/29/2016	3:54 PM	20.32	20.32	20.32	20.32	4600
4/29/2016	3:55 PM	20.31	20.32	20.31	20.32	16300
4/29/2016	3:56 PM	20.31	20.31	20.31	20.31	3600
4/29/2016	3:57 PM	20.32	20.32	20.32	20.32	1900
4/29/2016	3:58 PM	20.325	20.325	20.32	20.32	45100
4/29/2016	3:59 PM	20.33	20.33	20.33	20.33	15000
4/29/2016	4:00 PM	20.31	20.325	20.31	20.325	159416
5/2/2016	9:31 AM	20.27	20.27	20.27	20.27	1448
5/2/2016	9:32 AM	20.28	20.28	20.28	20.28	200
5/2/2016	9:35 AM	20.28	20.28	20.28	20.28	100
5/2/2016	9:37 AM	20.29	20.29	20.29	20.29	2264
5/2/2016	9:39 AM	20.28	20.29	20.28	20.29	1100
5/2/2016	9:40 AM	20.27	20.27	20.27	20.27	500
5/2/2016	9:42 AM	20.259	20.259	20.259	20.259	1233
5/2/2016	9:44 AM	20.26	20.26	20.26	20.26	2500
5/2/2016	9:48 AM	20.3	20.3	20.3	20.3	100
5/2/2016	9:52 AM	20.3	20.3	20.3	20.3	2597
5/2/2016	9:53 AM	20.29	20.29	20.29	20.29	2200
5/2/2016	9:56 AM	20.28	20.28	20.28	20.28	400
5/2/2016	10:00 AM	20.28	20.28	20.28	20.28	400
5/2/2016	10:01 AM	20.3	20.3	20.28	20.28	33500
5/2/2016	10:02 AM	20.29	20.29	20.28	20.29	4300
5/2/2016	10:03 AM	20.29	20.3	20.285	20.3	1300
5/2/2016	10:07 AM	20.29	20.29	20.29	20.29	5400
5/2/2016	10:10 AM	20.26	20.26	20.26	20.26	400
5/2/2016	10:11 AM	20.26	20.26	20.26	20.26	24285
5/2/2016	10:16 AM	20.25	20.25	20.25	20.25	611
5/2/2016	10:17 AM	20.23	20.23	20.23	20.23	100
5/2/2016	10:22 AM	20.23	20.23	20.23	20.23	2000
5/2/2016	10:23 AM	20.23	20.23	20.23	20.23	4200
5/2/2016	10:25 AM	20.24	20.24	20.24	20.24	18000
5/2/2016	10:26 AM	20.235	20.235	20.235	20.235	100
5/2/2016	10:27 AM	20.229	20.23	20.229	20.23	5192
5/2/2016	10:28 AM	20.23	20.23	20.23	20.23	3600
5/2/2016	10:30 AM	20.235	20.235	20.235	20.235	1800
5/2/2016	10:31 AM	20.23	20.24	20.23	20.235	245570
5/2/2016	10:36 AM	20.24	20.24	20.24	20.24	500
5/2/2016	10:41 AM	20.26	20.26	20.26	20.26	800
5/2/2016	10:48 AM	20.25	20.25	20.25	20.25	300
5/2/2016	10:51 AM	20.24	20.24	20.24	20.24	200
5/2/2016	10:52 AM	20.24	20.24	20.24	20.24	2800
5/2/2016	10:53 AM	20.28	20.28	20.27	20.27	1500
5/2/2016	10:57 AM	20.28	20.28	20.28	20.28	34100
5/2/2016	10:59 AM	20.27	20.27	20.27	20.27	5400
5/2/2016	11:00 AM	20.27	20.27	20.27	20.27	5000
5/2/2016	11:02 AM	20.27	20.27	20.27	20.27	4100
5/2/2016	11:10 AM	20.25	20.25	20.25	20.25	4300
5/2/2016	11:11 AM	20.23	20.24	20.23	20.24	8965
5/2/2016	11:12 AM	20.225	20.225	20.225	20.225	300
5/2/2016	11:13 AM	20.23	20.23	20.23	20.23	3100
5/2/2016	11:23 AM	20.25	20.25	20.25	20.25	400
5/2/2016	11:24 AM	20.255	20.255	20.25	20.25	6200
5/2/2016	11:25 AM	20.25	20.25	20.25	20.25	4400
5/2/2016	11:26 AM	20.25	20.25	20.25	20.25	3000
5/2/2016	11:27 AM	20.26	20.26	20.26	20.26	21829
5/2/2016	11:35 AM	20.25	20.25	20.25	20.25	4900
5/2/2016	11:38 AM	20.23	20.23	20.23	20.23	582
5/2/2016	11:39 AM	20.23	20.23	20.23	20.23	2100
5/2/2016	11:41 AM	20.23	20.23	20.23	20.23	100
5/2/2016	11:42 AM	20.23	20.23	20.23	20.23	34003
5/2/2016	11:45 AM	20.25	20.25	20.24	20.24	7828
5/2/2016	11:48 AM	20.26	20.26	20.26	20.26	5676
5/2/2016	11:49 AM	20.26	20.26	20.26	20.26	4600
5/2/2016	11:52 AM	20.26	20.26	20.26	20.26	100
5/2/2016	11:54 AM	20.26	20.26	20.26	20.26	200
5/2/2016	11:55 AM	20.25	20.25	20.25	20.25	400
5/2/2016	11:58 AM	20.24	20.24	20.24	20.24	15174
5/2/2016	11:59 AM	20.25	20.25	20.249	20.249	1100
5/2/2016	12:01 PM	20.27	20.27	20.27	20.27	400
5/2/2016	12:07 PM	20.26	20.26	20.26	20.26	13900
5/2/2016	12:09 PM	20.26	20.26	20.26	20.26	1710
5/2/2016	12:11 PM	20.26	20.26	20.26	20.26	18000
5/2/2016	12:13 PM	20.26	20.26	20.26	20.26	4800
5/2/2016	12:18 PM	20.27	20.27	20.27	20.27	11150
5/2/2016	12:32 PM	20.26	20.26	20.26	20.26	19478
5/2/2016	12:34 PM	20.25	20.25	20.25	20.25	3200
5/2/2016	12:35 PM	20.25	20.25	20.25	20.25	3900
5/2/2016	12:39 PM	20.25	20.25	20.25	20.25	400
5/2/2016	12:43 PM	20.25	20.25	20.25	20.25	1414
5/2/2016	12:48 PM	20.24	20.24	20.24	20.24	500
5/2/2016	12:57 PM	20.23	20.23	20.23	20.23	200
5/2/2016	1:00 PM	20.23	20.23	20.23	20.23	5600
5/2/2016	1:03 PM	20.22	20.22	20.22	20.22	44954
5/2/2016	1:13 PM	20.21	20.22	20.21	20.22	9500
5/2/2016	1:15 PM	20.201	20.203	20.201	20.203	4000
5/2/2016	1:16 PM	20.201	20.201	20.201	20.201	1000
5/2/2016	1:22 PM	20.2	20.2	20.2	20.2	27954
5/2/2016	1:30 PM	20.2	20.2	20.2	20.2	2100
5/2/2016	1:42 PM	20.19	20.19	20.19	20.19	25387
5/2/2016	1:49 PM	20.19	20.19	20.19	20.19	100
5/2/2016	1:53 PM	20.19	20.19	20.19	20.19	48307
5/2/2016	1:56 PM	20.19	20.19	20.19	20.19	3400
5/2/2016	2:06 PM	20.19	20.19	20.19	20.19	41700
5/2/2016	2:17 PM	20.18	20.18	20.18	20.18	600
5/2/2016	2:21 PM	20.18	20.18	20.18	20.18	9600
5/2/2016	2:23 PM	20.18	20.18	20.18	20.18	1900
5/2/2016	2:26 PM	20.18	20.18	20.18	20.18	2200
5/2/2016	2:29 PM	20.18	20.18	20.18	20.18	100
5/2/2016	2:31 PM	20.18	20.18	20.18	20.18	2850
5/2/2016	2:37 PM	20.19	20.19	20.185	20.185	800
5/2/2016	2:39 PM	20.19	20.19	20.19	20.19	62700
5/2/2016	2:57 PM	20.19	20.19	20.19	20.19	7500
5/2/2016	3:01 PM	20.18	20.18	20.18	20.18	2600
5/2/2016	3:05 PM	20.17	20.17	20.17	20.17	31506
5/2/2016	3:06 PM	20.17	20.17	20.17	20.17	900
5/2/2016	3:07 PM	20.17	20.17	20.17	20.17	12300
5/2/2016	3:11 PM	20.17	20.17	20.17	20.17	5900
5/2/2016	3:14 PM	20.17	20.17	20.17	20.17	200
5/2/2016	3:15 PM	20.17	20.17	20.17	20.17	200
5/2/2016	3:21 PM	20.17	20.17	20.17	20.17	1000
5/2/2016	3:23 PM	20.17	20.17	20.17	20.17	100
5/2/2016	3:24 PM	20.17	20.17	20.17	20.17	100
5/2/2016	3:31 PM	20.17	20.17	20.17	20.17	9600
5/2/2016	3:35 PM	20.175	20.175	20.175	20.175	200
5/2/2016	3:37 PM	20.17	20.17	20.17	20.17	5800
5/2/2016	3:38 PM	20.17	20.17	20.165	20.165	900
5/2/2016	3:39 PM	20.16	20.165	20.16	20.165	1600
5/2/2016	3:40 PM	20.16	20.16	20.155	20.155	2100
5/2/2016	3:41 PM	20.16	20.16	20.16	20.16	100
5/2/2016	3:42 PM	20.16	20.16	20.16	20.16	300
5/2/2016	3:43 PM	20.15	20.155	20.15	20.155	2200
5/2/2016	3:44 PM	20.14	20.15	20.14	20.15	3550
5/2/2016	3:45 PM	20.145	20.145	20.14	20.14	2600
5/2/2016	3:46 PM	20.15	20.15	20.15	20.15	1100
5/2/2016	3:49 PM	20.15	20.15	20.15	20.15	500
5/2/2016	3:50 PM	20.15	20.15	20.15	20.15	8898
5/2/2016	3:52 PM	20.165	20.165	20.16	20.16	2803
5/2/2016	3:53 PM	20.16	20.16	20.16	20.16	21000
5/2/2016	3:54 PM	20.16	20.16	20.16	20.16	3100
5/2/2016	3:55 PM	20.16	20.16	20.16	20.16	3800
5/2/2016	3:56 PM	20.16	20.16	20.16	20.16	2500
5/2/2016	3:58 PM	20.16	20.16	20.16	20.16	10400
5/2/2016	3:59 PM	20.16	20.16	20.16	20.16	34398
5/2/2016	4:00 PM	20.15	20.165	20.15	20.155	128539
5/3/2016	9:31 AM	20.305	20.305	20.3	20.3	4900
5/3/2016	9:32 AM	20.3	20.3	20.3	20.3	27957
5/3/2016	9:34 AM	20.3	20.3	20.29	20.29	1500
5/3/2016	9:36 AM	20.31	20.31	20.31	20.31	1800
5/3/2016	9:37 AM	20.3	20.32	20.3	20.32	3100
5/3/2016	9:41 AM	20.31	20.31	20.31	20.31	200
5/3/2016	9:42 AM	20.3	20.3	20.3	20.3	1000
5/3/2016	9:43 AM	20.3	20.3	20.3	20.3	100
5/3/2016	9:44 AM	20.31	20.31	20.31	20.31	500
5/3/2016	9:45 AM	20.3	20.3	20.3	20.3	100
5/3/2016	9:47 AM	20.315	20.315	20.315	20.315	100
5/3/2016	9:48 AM	20.32	20.32	20.315	20.315	200
5/3/2016	9:49 AM	20.33	20.33	20.33	20.33	2475
5/3/2016	9:50 AM	20.34	20.34	20.34	20.34	500
5/3/2016	9:51 AM	20.35	20.35	20.35	20.35	100
5/3/2016	9:53 AM	20.36	20.36	20.36	20.36	200
5/3/2016	9:57 AM	20.35	20.35	20.35	20.35	500
5/3/2016	9:58 AM	20.35	20.35	20.35	20.35	100
5/3/2016	10:00 AM	20.35	20.35	20.35	20.35	100
5/3/2016	10:01 AM	20.35	20.35	20.35	20.35	1300
5/3/2016	10:02 AM	20.36	20.36	20.36	20.36	200
5/3/2016	10:05 AM	20.37	20.37	20.37	20.37	100
5/3/2016	10:06 AM	20.38	20.38	20.38	20.38	700
5/3/2016	10:08 AM	20.365	20.37	20.365	20.37	25166
5/3/2016	10:09 AM	20.37	20.37	20.365	20.365	1400
5/3/2016	10:10 AM	20.37	20.37	20.37	20.37	100
5/3/2016	10:11 AM	20.38	20.38	20.38	20.38	10299
5/3/2016	10:12 AM	20.38	20.38	20.375	20.375	13800
5/3/2016	10:13 AM	20.39	20.39	20.39	20.39	1400
5/3/2016	10:15 AM	20.395	20.395	20.395	20.395	100
5/3/2016	10:16 AM	20.39	20.39	20.39	20.39	400
5/3/2016	10:18 AM	20.38	20.38	20.38	20.38	20000
5/3/2016	10:20 AM	20.37	20.37	20.37	20.37	20000
5/3/2016	10:21 AM	20.365	20.365	20.365	20.365	850
5/3/2016	10:23 AM	20.375	20.375	20.37	20.37	1600
5/3/2016	10:25 AM	20.37	20.37	20.37	20.37	200
5/3/2016	10:27 AM	20.36	20.36	20.36	20.36	200
5/3/2016	10:30 AM	20.36	20.36	20.36	20.36	1300
5/3/2016	10:35 AM	20.37	20.37	20.37	20.37	30776
5/3/2016	10:36 AM	20.38	20.38	20.38	20.38	550
5/3/2016	10:37 AM	20.39	20.39	20.39	20.39	5965
5/3/2016	10:39 AM	20.39	20.39	20.39	20.39	100
5/3/2016	10:40 AM	20.39	20.39	20.39	20.39	4200
5/3/2016	10:42 AM	20.38	20.38	20.38	20.38	500
5/3/2016	10:46 AM	20.38	20.38	20.38	20.38	800
5/3/2016	10:49 AM	20.37	20.37	20.37	20.37	100
5/3/2016	10:52 AM	20.37	20.37	20.37	20.37	30565
5/3/2016	10:55 AM	20.4	20.4	20.4	20.4	6800
5/3/2016	10:59 AM	20.39	20.39	20.39	20.39	100
5/3/2016	11:00 AM	20.39	20.39	20.39	20.39	31300
5/3/2016	11:01 AM	20.39	20.39	20.39	20.39	4700
5/3/2016	11:02 AM	20.405	20.405	20.39	20.39	47539
5/3/2016	11:04 AM	20.375	20.39	20.375	20.39	2400
5/3/2016	11:06 AM	20.38	20.38	20.38	20.38	400
5/3/2016	11:10 AM	20.375	20.375	20.375	20.375	1484
5/3/2016	11:16 AM	20.38	20.38	20.38	20.38	400
5/3/2016	11:17 AM	20.38	20.38	20.38	20.38	400
5/3/2016	11:19 AM	20.39	20.39	20.39	20.39	800
5/3/2016	11:20 AM	20.39	20.39	20.39	20.39	7097
5/3/2016	11:28 AM	20.39	20.39	20.39	20.39	500
5/3/2016	11:30 AM	20.39	20.39	20.39	20.39	1200
5/3/2016	11:31 AM	20.41	20.41	20.4	20.4	22597
5/3/2016	11:32 AM	20.41	20.41	20.41	20.41	2204
5/3/2016	11:34 AM	20.41	20.41	20.405	20.405	200
5/3/2016	11:37 AM	20.39	20.39	20.39	20.39	400
5/3/2016	11:38 AM	20.39	20.39	20.39	20.39	32300
5/3/2016	11:39 AM	20.39	20.39	20.39	20.39	100
5/3/2016	11:43 AM	20.38	20.38	20.38	20.38	20000
5/3/2016	11:45 AM	20.37	20.37	20.37	20.37	2118
5/3/2016	11:49 AM	20.36	20.36	20.36	20.36	44500
5/3/2016	11:53 AM	20.355	20.355	20.355	20.355	600
5/3/2016	11:54 AM	20.36	20.36	20.355	20.355	39175
5/3/2016	11:55 AM	20.36	20.36	20.36	20.36	300
5/3/2016	12:02 PM	20.36	20.36	20.36	20.36	5400
5/3/2016	12:03 PM	20.36	20.36	20.36	20.36	100
5/3/2016	12:05 PM	20.37	20.37	20.37	20.37	4700
5/3/2016	12:08 PM	20.379	20.38	20.379	20.38	2100
5/3/2016	12:13 PM	20.38	20.38	20.38	20.38	500
5/3/2016	12:19 PM	20.38	20.38	20.38	20.38	600
5/3/2016	12:33 PM	20.37	20.37	20.37	20.37	5600
5/3/2016	12:37 PM	20.37	20.37	20.37	20.37	800
5/3/2016	12:38 PM	20.35	20.36	20.35	20.36	41536
5/3/2016	12:41 PM	20.35	20.35	20.35	20.35	100
5/3/2016	12:46 PM	20.35	20.35	20.349	20.35	4015
5/3/2016	12:47 PM	20.355	20.355	20.355	20.355	300
5/3/2016	12:49 PM	20.36	20.36	20.36	20.36	100
5/3/2016	12:51 PM	20.35	20.355	20.35	20.355	4655
5/3/2016	12:52 PM	20.34	20.34	20.34	20.34	1200
5/3/2016	12:53 PM	20.34	20.34	20.335	20.335	34401
5/3/2016	12:55 PM	20.34	20.34	20.34	20.34	4624
5/3/2016	1:00 PM	20.34	20.34	20.34	20.34	650
5/3/2016	1:01 PM	20.335	20.335	20.335	20.335	100
5/3/2016	1:02 PM	20.34	20.34	20.34	20.34	100
5/3/2016	1:03 PM	20.34	20.34	20.34	20.34	100
5/3/2016	1:05 PM	20.335	20.335	20.335	20.335	500
5/3/2016	1:07 PM	20.34	20.34	20.34	20.34	100
5/3/2016	1:08 PM	20.33	20.335	20.33	20.335	1148
5/3/2016	1:09 PM	20.32	20.32	20.32	20.32	100
5/3/2016	1:11 PM	20.32	20.32	20.315	20.315	344
5/3/2016	1:14 PM	20.325	20.325	20.32	20.32	12717
5/3/2016	1:15 PM	20.325	20.325	20.325	20.325	300
5/3/2016	1:17 PM	20.325	20.325	20.325	20.325	100
5/3/2016	1:18 PM	20.33	20.33	20.33	20.33	100
5/3/2016	1:19 PM	20.32	20.325	20.32	20.325	7225
5/3/2016	1:22 PM	20.32	20.32	20.32	20.32	1100
5/3/2016	1:23 PM	20.31	20.31	20.31	20.31	1329
5/3/2016	1:25 PM	20.32	20.32	20.32	20.32	500
5/3/2016	1:26 PM	20.315	20.315	20.315	20.315	100
5/3/2016	1:34 PM	20.31	20.31	20.31	20.31	11104
5/3/2016	1:39 PM	20.3	20.31	20.3	20.31	800
5/3/2016	1:41 PM	20.28	20.28	20.28	20.28	70867
5/3/2016	1:42 PM	20.28	20.28	20.28	20.28	1566
5/3/2016	1:45 PM	20.285	20.285	20.285	20.285	400
5/3/2016	1:46 PM	20.285	20.285	20.285	20.285	400
5/3/2016	1:48 PM	20.285	20.285	20.285	20.285	300
5/3/2016	1:49 PM	20.285	20.285	20.285	20.285	1518
5/3/2016	1:53 PM	20.28	20.28	20.28	20.28	23319
5/3/2016	1:54 PM	20.28	20.28	20.28	20.28	300
5/3/2016	1:55 PM	20.29	20.29	20.29	20.29	63700
5/3/2016	1:58 PM	20.3	20.3	20.3	20.3	100
5/3/2016	1:59 PM	20.3	20.3	20.3	20.3	200
5/3/2016	2:02 PM	20.3	20.3	20.3	20.3	34938
5/3/2016	2:03 PM	20.31	20.31	20.31	20.31	400
5/3/2016	2:05 PM	20.31	20.31	20.31	20.31	26200
5/3/2016	2:06 PM	20.31	20.31	20.31	20.31	100
5/3/2016	2:13 PM	20.32	20.32	20.305	20.305	500
5/3/2016	2:18 PM	20.32	20.32	20.32	20.32	33835
5/3/2016	2:22 PM	20.34	20.34	20.34	20.34	10299
5/3/2016	2:25 PM	20.33	20.33	20.33	20.33	500
5/3/2016	2:26 PM	20.33	20.33	20.33	20.33	3100
5/3/2016	2:28 PM	20.33	20.33	20.33	20.33	10841
5/3/2016	2:29 PM	20.33	20.33	20.33	20.33	400
5/3/2016	2:33 PM	20.32	20.32	20.32	20.32	3800
5/3/2016	2:36 PM	20.31	20.31	20.31	20.31	2600
5/3/2016	2:39 PM	20.305	20.305	20.305	20.305	100
5/3/2016	2:40 PM	20.31	20.31	20.31	20.31	800
5/3/2016	2:41 PM	20.31	20.31	20.31	20.31	7200
5/3/2016	2:43 PM	20.32	20.32	20.32	20.32	5700
5/3/2016	2:44 PM	20.32	20.32	20.32	20.32	100
5/3/2016	2:47 PM	20.32	20.32	20.32	20.32	4800
5/3/2016	2:49 PM	20.33	20.33	20.33	20.33	30000
5/3/2016	2:52 PM	20.34	20.34	20.34	20.34	1600
5/3/2016	2:55 PM	20.33	20.33	20.33	20.33	100
5/3/2016	2:56 PM	20.33	20.33	20.33	20.33	200
5/3/2016	2:57 PM	20.33	20.33	20.33	20.33	13215
5/3/2016	2:59 PM	20.335	20.335	20.335	20.335	100
5/3/2016	3:01 PM	20.32	20.32	20.32	20.32	3700
5/3/2016	3:02 PM	20.33	20.33	20.32	20.32	4000
5/3/2016	3:03 PM	20.33	20.33	20.33	20.33	613
5/3/2016	3:06 PM	20.32	20.32	20.32	20.32	4800
5/3/2016	3:07 PM	20.32	20.32	20.32	20.32	1300
5/3/2016	3:12 PM	20.33	20.33	20.32	20.32	300
5/3/2016	3:22 PM	20.335	20.335	20.335	20.335	300
5/3/2016	3:23 PM	20.34	20.34	20.34	20.34	200
5/3/2016	3:24 PM	20.35	20.35	20.35	20.35	4900
5/3/2016	3:25 PM	20.35	20.35	20.35	20.35	200
5/3/2016	3:26 PM	20.34	20.34	20.34	20.34	200
5/3/2016	3:30 PM	20.34	20.34	20.34	20.34	201
5/3/2016	3:31 PM	20.34	20.34	20.34	20.34	4100
5/3/2016	3:32 PM	20.34	20.34	20.34	20.34	100
5/3/2016	3:34 PM	20.37	20.37	20.36	20.36	11300
5/3/2016	3:36 PM	20.36	20.36	20.36	20.36	4800
5/3/2016	3:37 PM	20.37	20.37	20.37	20.37	100
5/3/2016	3:38 PM	20.37	20.37	20.37	20.37	13300
5/3/2016	3:42 PM	20.37	20.37	20.37	20.37	222
5/3/2016	3:43 PM	20.365	20.365	20.365	20.365	6302
5/3/2016	3:44 PM	20.36	20.37	20.36	20.37	17178
5/3/2016	3:46 PM	20.35	20.355	20.35	20.355	56950
5/3/2016	3:47 PM	20.35	20.35	20.35	20.35	1200
5/3/2016	3:48 PM	20.35	20.35	20.35	20.35	4800
5/3/2016	3:49 PM	20.34	20.34	20.335	20.335	10586
5/3/2016	3:50 PM	20.33	20.33	20.33	20.33	31633
5/3/2016	3:51 PM	20.33	20.33	20.33	20.33	200
5/3/2016	3:54 PM	20.33	20.33	20.33	20.33	25150
5/3/2016	3:56 PM	20.33	20.33	20.33	20.33	7200
5/3/2016	3:58 PM	20.33	20.33	20.33	20.33	43624
5/3/2016	3:59 PM	20.34	20.34	20.34	20.34	2500
5/3/2016	4:00 PM	20.35	20.35	20.33	20.345	106844
5/4/2016	9:31 AM	20.45	20.45	20.45	20.45	1100
5/4/2016	9:32 AM	20.44	20.44	20.44	20.44	23181
5/4/2016	9:33 AM	20.43	20.43	20.43	20.43	1100
5/4/2016	9:34 AM	20.43	20.43	20.43	20.43	150
5/4/2016	9:36 AM	20.43	20.43	20.43	20.43	1560
5/4/2016	9:38 AM	20.46	20.46	20.46	20.46	4100
5/4/2016	9:39 AM	20.46	20.46	20.46	20.46	500
5/4/2016	9:40 AM	20.46	20.46	20.455	20.455	170600
5/4/2016	9:42 AM	20.45	20.45	20.45	20.45	1000
5/4/2016	9:44 AM	20.47	20.48	20.47	20.475	209780
5/4/2016	9:46 AM	20.46	20.47	20.46	20.47	29396
5/4/2016	9:48 AM	20.47	20.47	20.47	20.47	100
5/4/2016	9:49 AM	20.46	20.47	20.46	20.47	6400
5/4/2016	9:50 AM	20.445	20.45	20.445	20.45	800
5/4/2016	9:51 AM	20.43	20.44	20.43	20.44	8700
5/4/2016	9:53 AM	20.44	20.44	20.44	20.44	400
5/4/2016	9:55 AM	20.43	20.43	20.43	20.43	53800
5/4/2016	9:56 AM	20.415	20.42	20.415	20.42	900
5/4/2016	10:01 AM	20.4	20.41	20.4	20.41	3100
5/4/2016	10:03 AM	20.41	20.41	20.41	20.41	4500
5/4/2016	10:05 AM	20.4	20.4	20.4	20.4	300
5/4/2016	10:07 AM	20.42	20.42	20.42	20.42	38400
5/4/2016	10:09 AM	20.42	20.42	20.42	20.42	300
5/4/2016	10:11 AM	20.39	20.42	20.39	20.42	42645
5/4/2016	10:12 AM	20.37	20.37	20.37	20.37	37246
5/4/2016	10:13 AM	20.37	20.37	20.37	20.37	400
5/4/2016	10:16 AM	20.39	20.39	20.39	20.39	2902
5/4/2016	10:20 AM	20.4	20.4	20.4	20.4	500
5/4/2016	10:21 AM	20.4	20.4	20.39	20.39	1600
5/4/2016	10:26 AM	20.4	20.4	20.4	20.4	1900
5/4/2016	10:28 AM	20.4	20.4	20.4	20.4	1500
5/4/2016	10:30 AM	20.41	20.41	20.4	20.4	18600
5/4/2016	10:31 AM	20.41	20.41	20.41	20.41	65823
5/4/2016	10:32 AM	20.42	20.42	20.42	20.42	20000
5/4/2016	10:34 AM	20.4	20.41	20.395	20.41	1800
5/4/2016	10:35 AM	20.4	20.4	20.4	20.4	400
5/4/2016	10:37 AM	20.42	20.42	20.42	20.42	100
5/4/2016	10:38 AM	20.42	20.42	20.42	20.42	37590
5/4/2016	10:40 AM	20.41	20.42	20.41	20.42	6800
5/4/2016	10:44 AM	20.44	20.44	20.44	20.44	400
5/4/2016	10:48 AM	20.44	20.44	20.44	20.44	2500
5/4/2016	10:50 AM	20.44	20.44	20.44	20.44	13432
5/4/2016	10:52 AM	20.45	20.45	20.45	20.45	400
5/4/2016	10:54 AM	20.45	20.45	20.45	20.45	17000
5/4/2016	10:55 AM	20.45	20.45	20.45	20.45	400
5/4/2016	10:58 AM	20.44	20.44	20.44	20.44	200
5/4/2016	11:03 AM	20.44	20.45	20.44	20.45	29700
5/4/2016	11:05 AM	20.43	20.43	20.425	20.425	47491
5/4/2016	11:10 AM	20.43	20.43	20.43	20.43	200
5/4/2016	11:12 AM	20.44	20.44	20.44	20.44	100
5/4/2016	11:16 AM	20.46	20.46	20.45	20.45	40733
5/4/2016	11:21 AM	20.47	20.47	20.47	20.47	100
5/4/2016	11:23 AM	20.475	20.475	20.475	20.475	300
5/4/2016	11:25 AM	20.47	20.47	20.47	20.47	3550
5/4/2016	11:26 AM	20.47	20.47	20.47	20.47	24600
5/4/2016	11:27 AM	20.47	20.47	20.47	20.47	2499
5/4/2016	11:29 AM	20.48	20.48	20.48	20.48	1850
5/4/2016	11:31 AM	20.48	20.48	20.48	20.48	100
5/4/2016	11:32 AM	20.485	20.485	20.485	20.485	300
5/4/2016	11:33 AM	20.48	20.48	20.48	20.48	1000
5/4/2016	11:34 AM	20.475	20.475	20.475	20.475	1115
5/4/2016	11:35 AM	20.47	20.47	20.47	20.47	100
5/4/2016	11:38 AM	20.46	20.46	20.46	20.46	900
5/4/2016	11:39 AM	20.46	20.46	20.46	20.46	100
5/4/2016	11:41 AM	20.46	20.46	20.46	20.46	50692
5/4/2016	11:49 AM	20.45	20.45	20.45	20.45	500
5/4/2016	11:50 AM	20.455	20.455	20.455	20.455	100
5/4/2016	11:53 AM	20.46	20.46	20.46	20.46	38137
5/4/2016	11:57 AM	20.465	20.465	20.46	20.46	39500
5/4/2016	11:58 AM	20.46	20.46	20.46	20.46	200
5/4/2016	12:01 PM	20.46	20.46	20.46	20.46	100
5/4/2016	12:03 PM	20.45	20.45	20.45	20.45	30480
5/4/2016	12:08 PM	20.445	20.445	20.445	20.445	100
5/4/2016	12:11 PM	20.45	20.45	20.45	20.45	3200
5/4/2016	12:15 PM	20.44	20.44	20.44	20.44	696
5/4/2016	12:17 PM	20.43	20.43	20.43	20.43	100
5/4/2016	12:20 PM	20.435	20.435	20.435	20.435	100
5/4/2016	12:23 PM	20.43	20.43	20.43	20.43	396
5/4/2016	12:24 PM	20.43	20.43	20.43	20.43	35234
5/4/2016	12:33 PM	20.44	20.44	20.44	20.44	700
5/4/2016	12:34 PM	20.44	20.44	20.44	20.44	264
5/4/2016	12:40 PM	20.45	20.45	20.45	20.45	40157
5/4/2016	12:51 PM	20.47	20.47	20.47	20.47	400
5/4/2016	12:52 PM	20.47	20.47	20.47	20.47	21100
5/4/2016	12:53 PM	20.47	20.47	20.47	20.47	52724
5/4/2016	12:56 PM	20.475	20.475	20.47	20.47	1200
5/4/2016	1:03 PM	20.48	20.48	20.48	20.48	700
5/4/2016	1:11 PM	20.48	20.48	20.48	20.48	900
5/4/2016	1:16 PM	20.48	20.48	20.48	20.48	26850
5/4/2016	1:17 PM	20.47	20.47	20.47	20.47	600
5/4/2016	1:29 PM	20.45	20.46	20.45	20.46	1100
5/4/2016	1:37 PM	20.45	20.45	20.45	20.45	100
5/4/2016	1:38 PM	20.45	20.45	20.45	20.45	100
5/4/2016	1:39 PM	20.46	20.46	20.46	20.46	300
5/4/2016	1:43 PM	20.465	20.465	20.465	20.465	100
5/4/2016	1:45 PM	20.47	20.47	20.47	20.47	100
5/4/2016	1:47 PM	20.48	20.48	20.48	20.48	204
5/4/2016	1:51 PM	20.46	20.47	20.46	20.47	2600
5/4/2016	1:52 PM	20.46	20.46	20.46	20.46	4000
5/4/2016	1:56 PM	20.47	20.47	20.47	20.47	100
5/4/2016	2:00 PM	20.48	20.48	20.48	20.48	27259
5/4/2016	2:01 PM	20.49	20.49	20.49	20.49	994
5/4/2016	2:02 PM	20.49	20.49	20.49	20.49	100
5/4/2016	2:07 PM	20.505	20.505	20.5	20.5	6800
5/4/2016	2:08 PM	20.5	20.5	20.5	20.5	13113
5/4/2016	2:19 PM	20.485	20.485	20.485	20.485	700
5/4/2016	2:23 PM	20.48	20.48	20.48	20.48	17531
5/4/2016	2:24 PM	20.47	20.47	20.47	20.47	200
5/4/2016	2:25 PM	20.47	20.47	20.47	20.47	400
5/4/2016	2:26 PM	20.47	20.47	20.47	20.47	900
5/4/2016	2:28 PM	20.46	20.46	20.46	20.46	500
5/4/2016	2:29 PM	20.46	20.46	20.46	20.46	4000
5/4/2016	2:33 PM	20.45	20.45	20.45	20.45	1200
5/4/2016	2:34 PM	20.45	20.45	20.45	20.45	45157
5/4/2016	2:36 PM	20.45	20.45	20.45	20.45	800
5/4/2016	2:38 PM	20.45	20.45	20.45	20.45	131
5/4/2016	2:39 PM	20.45	20.45	20.45	20.45	5410
5/4/2016	2:40 PM	20.45	20.45	20.45	20.45	168
5/4/2016	2:54 PM	20.45	20.46	20.45	20.46	1000
5/4/2016	2:55 PM	20.45	20.45	20.45	20.45	400
5/4/2016	2:56 PM	20.46	20.46	20.46	20.46	300
5/4/2016	2:58 PM	20.46	20.46	20.46	20.46	100
5/4/2016	3:00 PM	20.465	20.465	20.465	20.465	200
5/4/2016	3:01 PM	20.465	20.465	20.465	20.465	100
5/4/2016	3:02 PM	20.46	20.46	20.46	20.46	400
5/4/2016	3:04 PM	20.46	20.46	20.46	20.46	100
5/4/2016	3:10 PM	20.47	20.47	20.47	20.47	39798
5/4/2016	3:14 PM	20.47	20.47	20.47	20.47	4300
5/4/2016	3:23 PM	20.45	20.45	20.45	20.45	100
5/4/2016	3:28 PM	20.45	20.45	20.45	20.45	26200
5/4/2016	3:30 PM	20.465	20.465	20.46	20.46	21440
5/4/2016	3:31 PM	20.46	20.465	20.46	20.465	13339
5/4/2016	3:32 PM	20.46	20.46	20.46	20.46	700
5/4/2016	3:33 PM	20.455	20.455	20.455	20.455	400
5/4/2016	3:34 PM	20.455	20.455	20.455	20.455	1700
5/4/2016	3:35 PM	20.455	20.455	20.455	20.455	800
5/4/2016	3:36 PM	20.45	20.455	20.45	20.455	5283
5/4/2016	3:38 PM	20.45	20.45	20.45	20.45	11700
5/4/2016	3:40 PM	20.45	20.455	20.45	20.455	300
5/4/2016	3:41 PM	20.44	20.45	20.44	20.45	4500
5/4/2016	3:42 PM	20.43	20.43	20.43	20.43	1237
5/4/2016	3:43 PM	20.43	20.43	20.43	20.43	4700
5/4/2016	3:44 PM	20.43	20.43	20.43	20.43	3000
5/4/2016	3:46 PM	20.43	20.43	20.43	20.43	10200
5/4/2016	3:47 PM	20.43	20.43	20.43	20.43	800
5/4/2016	3:51 PM	20.43	20.43	20.43	20.43	3450
5/4/2016	3:52 PM	20.44	20.44	20.44	20.44	700
5/4/2016	3:53 PM	20.44	20.44	20.44	20.44	2400
5/4/2016	3:54 PM	20.44	20.44	20.44	20.44	2609
5/4/2016	3:55 PM	20.44	20.44	20.44	20.44	3100
5/4/2016	3:56 PM	20.45	20.45	20.445	20.445	3400
5/4/2016	3:57 PM	20.45	20.45	20.445	20.445	3700
5/4/2016	3:58 PM	20.45	20.45	20.445	20.45	5300
5/4/2016	3:59 PM	20.455	20.455	20.45	20.45	4800
5/4/2016	4:00 PM	20.44	20.46	20.44	20.46	32294
5/5/2016	9:33 AM	20.39	20.39	20.39	20.39	6300
5/5/2016	9:34 AM	20.39	20.39	20.39	20.39	15105
5/5/2016	9:35 AM	20.395	20.4	20.395	20.4	500
5/5/2016	9:36 AM	20.4	20.4	20.39	20.39	86555
5/5/2016	9:37 AM	20.41	20.41	20.4	20.405	400
5/5/2016	9:38 AM	20.41	20.41	20.41	20.41	100
5/5/2016	9:39 AM	20.4	20.4	20.4	20.4	300
5/5/2016	9:43 AM	20.4	20.4	20.4	20.4	200
5/5/2016	9:45 AM	20.415	20.415	20.415	20.415	100
5/5/2016	9:46 AM	20.42	20.42	20.42	20.42	1303
5/5/2016	9:47 AM	20.42	20.42	20.41	20.41	46029
5/5/2016	9:48 AM	20.42	20.42	20.42	20.42	4200
5/5/2016	9:49 AM	20.42	20.42	20.42	20.42	51000
5/5/2016	9:50 AM	20.41	20.41	20.41	20.41	300
5/5/2016	9:51 AM	20.4	20.41	20.4	20.41	51769
5/5/2016	9:55 AM	20.39	20.39	20.39	20.39	349
5/5/2016	9:58 AM	20.4	20.4	20.39	20.39	17100
5/5/2016	9:59 AM	20.41	20.41	20.41	20.41	400
5/5/2016	10:00 AM	20.41	20.41	20.41	20.41	8200
5/5/2016	10:01 AM	20.41	20.41	20.41	20.41	2639
5/5/2016	10:03 AM	20.39	20.4	20.39	20.4	30600
5/5/2016	10:04 AM	20.39	20.39	20.39	20.39	3300
5/5/2016	10:05 AM	20.37	20.37	20.37	20.37	987
5/5/2016	10:17 AM	20.36	20.36	20.36	20.36	7400
5/5/2016	10:18 AM	20.37	20.37	20.37	20.37	400
5/5/2016	10:21 AM	20.375	20.375	20.375	20.375	1400
5/5/2016	10:22 AM	20.38	20.38	20.38	20.38	2000
5/5/2016	10:26 AM	20.39	20.39	20.39	20.39	32285
5/5/2016	10:27 AM	20.39	20.39	20.39	20.39	800
5/5/2016	10:28 AM	20.41	20.41	20.41	20.41	800
5/5/2016	10:32 AM	20.41	20.41	20.41	20.41	1900
5/5/2016	10:33 AM	20.41	20.41	20.41	20.41	1800
5/5/2016	10:34 AM	20.4	20.4	20.4	20.4	44126
5/5/2016	10:36 AM	20.4	20.4	20.4	20.4	5200
5/5/2016	10:37 AM	20.4	20.4	20.4	20.4	800
5/5/2016	10:41 AM	20.42	20.42	20.42	20.42	22999
5/5/2016	10:45 AM	20.41	20.41	20.41	20.41	47859
5/5/2016	10:46 AM	20.415	20.415	20.415	20.415	500
5/5/2016	10:48 AM	20.41	20.41	20.41	20.41	5000
5/5/2016	10:49 AM	20.41	20.41	20.41	20.41	3000
5/5/2016	10:58 AM	20.4	20.4	20.4	20.4	2400
5/5/2016	10:59 AM	20.4	20.4	20.4	20.4	20468
5/5/2016	11:05 AM	20.4	20.4	20.4	20.4	9500
5/5/2016	11:08 AM	20.4	20.4	20.4	20.4	100
5/5/2016	11:11 AM	20.41	20.41	20.41	20.41	6564
5/5/2016	11:12 AM	20.41	20.41	20.41	20.41	21836
5/5/2016	11:15 AM	20.41	20.41	20.41	20.41	5000
5/5/2016	11:22 AM	20.415	20.415	20.41	20.41	2500
5/5/2016	11:23 AM	20.435	20.435	20.42	20.42	9600
5/5/2016	11:24 AM	20.435	20.435	20.435	20.435	100
5/5/2016	11:25 AM	20.435	20.435	20.435	20.435	300
5/5/2016	11:26 AM	20.435	20.44	20.435	20.44	11142
5/5/2016	11:29 AM	20.43	20.43	20.43	20.43	19800
5/5/2016	11:30 AM	20.435	20.435	20.435	20.435	4389
5/5/2016	11:35 AM	20.42	20.42	20.42	20.42	5500
5/5/2016	11:36 AM	20.39	20.41	20.39	20.41	8400
5/5/2016	11:39 AM	20.395	20.395	20.395	20.395	2795
5/5/2016	11:41 AM	20.39	20.39	20.39	20.39	400
5/5/2016	11:43 AM	20.39	20.39	20.39	20.39	3300
5/5/2016	11:49 AM	20.38	20.38	20.38	20.38	6000
5/5/2016	12:07 PM	20.38	20.38	20.38	20.38	4600
5/5/2016	12:08 PM	20.38	20.38	20.38	20.38	42972
5/5/2016	12:09 PM	20.38	20.38	20.38	20.38	4000
5/5/2016	12:11 PM	20.4	20.4	20.4	20.4	630
5/5/2016	12:16 PM	20.39	20.39	20.39	20.39	400
5/5/2016	12:19 PM	20.39	20.39	20.39	20.39	1000
5/5/2016	12:26 PM	20.405	20.405	20.405	20.405	200
5/5/2016	12:36 PM	20.41	20.41	20.409	20.409	350
5/5/2016	12:40 PM	20.415	20.415	20.415	20.415	8500
5/5/2016	12:41 PM	20.41	20.415	20.41	20.415	112050
5/5/2016	12:46 PM	20.42	20.42	20.42	20.42	500
5/5/2016	12:57 PM	20.41	20.41	20.41	20.41	28018
5/5/2016	1:00 PM	20.41	20.41	20.41	20.41	100
5/5/2016	1:08 PM	20.43	20.435	20.43	20.435	34439
5/5/2016	1:10 PM	20.44	20.44	20.44	20.44	4200
5/5/2016	1:11 PM	20.45	20.45	20.45	20.45	47900
5/5/2016	1:12 PM	20.45	20.45	20.45	20.45	7700
5/5/2016	1:14 PM	20.45	20.45	20.45	20.45	2000
5/5/2016	1:15 PM	20.46	20.46	20.46	20.46	400
5/5/2016	1:16 PM	20.46	20.46	20.46	20.46	11000
5/5/2016	1:17 PM	20.47	20.47	20.47	20.47	500
5/5/2016	1:18 PM	20.47	20.47	20.47	20.47	43000
5/5/2016	1:24 PM	20.49	20.49	20.49	20.49	100
5/5/2016	1:25 PM	20.49	20.49	20.485	20.485	1100
5/5/2016	1:26 PM	20.49	20.49	20.49	20.49	3400
5/5/2016	1:29 PM	20.49	20.49	20.49	20.49	100
5/5/2016	1:31 PM	20.49	20.49	20.49	20.49	244
5/5/2016	1:35 PM	20.49	20.49	20.49	20.49	1000
5/5/2016	1:36 PM	20.495	20.495	20.495	20.495	1100
5/5/2016	1:39 PM	20.5	20.5	20.5	20.5	100
5/5/2016	1:43 PM	20.48	20.48	20.48	20.48	400
5/5/2016	1:45 PM	20.48	20.48	20.48	20.48	100
5/5/2016	1:46 PM	20.48	20.48	20.48	20.48	29840
5/5/2016	1:50 PM	20.48	20.48	20.48	20.48	400
5/5/2016	1:54 PM	20.48	20.48	20.48	20.48	400
5/5/2016	1:55 PM	20.48	20.48	20.48	20.48	100
5/5/2016	1:56 PM	20.49	20.49	20.49	20.49	8000
5/5/2016	1:57 PM	20.49	20.49	20.49	20.49	400
5/5/2016	2:01 PM	20.49	20.49	20.49	20.49	37299
5/5/2016	2:02 PM	20.49	20.49	20.49	20.49	4700
5/5/2016	2:05 PM	20.48	20.48	20.48	20.48	5000
5/5/2016	2:13 PM	20.47	20.47	20.47	20.47	29984
5/5/2016	2:20 PM	20.48	20.48	20.48	20.48	600
5/5/2016	2:25 PM	20.46	20.46	20.46	20.46	100
5/5/2016	2:26 PM	20.46	20.46	20.46	20.46	100
5/5/2016	2:33 PM	20.47	20.47	20.47	20.47	56324
5/5/2016	2:34 PM	20.47	20.47	20.47	20.47	3100
5/5/2016	2:42 PM	20.46	20.46	20.46	20.46	5700
5/5/2016	2:44 PM	20.45	20.45	20.45	20.45	4000
5/5/2016	2:45 PM	20.45	20.45	20.45	20.45	46946
5/5/2016	2:49 PM	20.45	20.45	20.45	20.45	2400
5/5/2016	2:56 PM	20.46	20.46	20.46	20.46	3700
5/5/2016	3:07 PM	20.49	20.49	20.49	20.49	400
5/5/2016	3:08 PM	20.49	20.49	20.49	20.49	31959
5/5/2016	3:13 PM	20.48	20.48	20.48	20.48	100
5/5/2016	3:14 PM	20.48	20.48	20.48	20.48	100
5/5/2016	3:22 PM	20.47	20.47	20.47	20.47	1000
5/5/2016	3:27 PM	20.46	20.46	20.46	20.46	6100
5/5/2016	3:30 PM	20.465	20.465	20.46	20.46	5037
5/5/2016	3:33 PM	20.465	20.465	20.465	20.465	100
5/5/2016	3:38 PM	20.47	20.475	20.47	20.475	13927
5/5/2016	3:41 PM	20.47	20.47	20.47	20.47	31000
5/5/2016	3:42 PM	20.46	20.46	20.46	20.46	11699
5/5/2016	3:46 PM	20.46	20.46	20.45	20.455	22647
5/5/2016	3:47 PM	20.46	20.47	20.46	20.465	400
5/5/2016	3:49 PM	20.46	20.46	20.46	20.46	5500
5/5/2016	3:50 PM	20.47	20.47	20.47	20.47	900
5/5/2016	3:51 PM	20.465	20.47	20.465	20.47	1100
5/5/2016	3:52 PM	20.47	20.47	20.47	20.47	6100
5/5/2016	3:54 PM	20.475	20.475	20.475	20.475	300
5/5/2016	3:55 PM	20.475	20.475	20.475	20.475	100
5/5/2016	3:56 PM	20.475	20.48	20.475	20.48	500
5/5/2016	3:57 PM	20.475	20.475	20.475	20.475	400
5/5/2016	3:58 PM	20.465	20.47	20.465	20.47	20267
5/5/2016	3:59 PM	20.47	20.47	20.465	20.465	1900
5/5/2016	4:00 PM	20.45	20.465	20.45	20.465	41160
5/6/2016	9:31 AM	20.54	20.54	20.54	20.54	1707
5/6/2016	9:33 AM	20.515	20.53	20.515	20.53	700
5/6/2016	9:38 AM	20.515	20.515	20.515	20.515	6000
5/6/2016	9:39 AM	20.5	20.51	20.5	20.51	23975
5/6/2016	9:41 AM	20.475	20.475	20.475	20.475	200
5/6/2016	9:42 AM	20.45	20.47	20.45	20.47	30357
5/6/2016	9:43 AM	20.44	20.44	20.44	20.44	5000
5/6/2016	9:44 AM	20.45	20.45	20.45	20.45	100
5/6/2016	9:48 AM	20.47	20.47	20.469	20.47	4261
5/6/2016	9:53 AM	20.48	20.48	20.48	20.48	800
5/6/2016	9:56 AM	20.46	20.46	20.46	20.46	4500
5/6/2016	10:03 AM	20.49	20.49	20.49	20.49	100
5/6/2016	10:06 AM	20.47	20.47	20.47	20.47	400
5/6/2016	10:09 AM	20.45	20.45	20.45	20.45	400
5/6/2016	10:11 AM	20.45	20.45	20.45	20.45	7700
5/6/2016	10:12 AM	20.45	20.45	20.45	20.45	400
5/6/2016	10:13 AM	20.46	20.46	20.46	20.46	500
5/6/2016	10:14 AM	20.47	20.47	20.47	20.47	53681
5/6/2016	10:17 AM	20.47	20.47	20.47	20.47	345
5/6/2016	10:19 AM	20.47	20.47	20.47	20.47	3100
5/6/2016	10:24 AM	20.49	20.49	20.49	20.49	10900
5/6/2016	10:29 AM	20.5	20.5	20.5	20.5	2200
5/6/2016	10:30 AM	20.5	20.5	20.5	20.5	8300
5/6/2016	10:31 AM	20.51	20.51	20.51	20.51	39000
5/6/2016	10:32 AM	20.51	20.51	20.51	20.51	200
5/6/2016	10:33 AM	20.5	20.5	20.5	20.5	600
5/6/2016	10:34 AM	20.49	20.49	20.49	20.49	6100
5/6/2016	10:36 AM	20.5	20.5	20.5	20.5	7250
5/6/2016	10:38 AM	20.52	20.52	20.52	20.52	487
5/6/2016	10:43 AM	20.54	20.54	20.54	20.54	1500
5/6/2016	10:47 AM	20.54	20.54	20.54	20.54	400
5/6/2016	10:48 AM	20.55	20.55	20.55	20.55	3495
5/6/2016	10:49 AM	20.54	20.54	20.54	20.54	400
5/6/2016	10:57 AM	20.55	20.55	20.55	20.55	6900
5/6/2016	11:02 AM	20.53	20.53	20.53	20.53	28926
5/6/2016	11:09 AM	20.53	20.53	20.53	20.53	34700
5/6/2016	11:11 AM	20.53	20.53	20.53	20.53	33152
5/6/2016	11:14 AM	20.52	20.52	20.52	20.52	4400
5/6/2016	11:16 AM	20.52	20.52	20.52	20.52	3100
5/6/2016	11:17 AM	20.51	20.51	20.51	20.51	12700
5/6/2016	11:19 AM	20.5	20.51	20.5	20.51	5300
5/6/2016	11:26 AM	20.49	20.49	20.49	20.49	9300
5/6/2016	11:28 AM	20.49	20.49	20.49	20.49	3700
5/6/2016	11:30 AM	20.485	20.485	20.485	20.485	12200
5/6/2016	11:33 AM	20.48	20.48	20.48	20.48	2600
5/6/2016	11:34 AM	20.48	20.48	20.48	20.48	5000
5/6/2016	11:37 AM	20.49	20.49	20.49	20.49	34110
5/6/2016	11:48 AM	20.5	20.5	20.5	20.5	5400
5/6/2016	11:53 AM	20.51	20.51	20.51	20.51	400
5/6/2016	11:54 AM	20.51	20.51	20.51	20.51	52900
5/6/2016	11:56 AM	20.51	20.51	20.51	20.51	8400
5/6/2016	11:58 AM	20.51	20.51	20.51	20.51	800
5/6/2016	12:01 PM	20.52	20.52	20.52	20.52	6900
5/6/2016	12:07 PM	20.51	20.51	20.51	20.51	41138
5/6/2016	12:13 PM	20.51	20.51	20.51	20.51	4000
5/6/2016	12:15 PM	20.5	20.5	20.5	20.5	400
5/6/2016	12:16 PM	20.5	20.5	20.5	20.5	8200
5/6/2016	12:26 PM	20.515	20.515	20.51	20.51	450
5/6/2016	12:27 PM	20.51	20.51	20.51	20.51	500
5/6/2016	12:32 PM	20.52	20.52	20.52	20.52	4700
5/6/2016	12:38 PM	20.52	20.52	20.52	20.52	5000
5/6/2016	12:40 PM	20.51	20.51	20.51	20.51	3100
5/6/2016	12:46 PM	20.5	20.5	20.5	20.5	300
5/6/2016	12:47 PM	20.5	20.5	20.5	20.5	2900
5/6/2016	12:52 PM	20.51	20.51	20.51	20.51	400
5/6/2016	12:58 PM	20.49	20.49	20.49	20.49	200
5/6/2016	1:06 PM	20.475	20.48	20.475	20.48	14100
5/6/2016	1:07 PM	20.47	20.475	20.47	20.475	892
5/6/2016	1:08 PM	20.46	20.46	20.46	20.46	300
5/6/2016	1:13 PM	20.46	20.46	20.46	20.46	3900
5/6/2016	1:14 PM	20.45	20.46	20.45	20.46	5462
5/6/2016	1:17 PM	20.45	20.45	20.45	20.45	10600
5/6/2016	1:19 PM	20.445	20.445	20.445	20.445	900
5/6/2016	1:20 PM	20.45	20.45	20.45	20.45	100
5/6/2016	1:23 PM	20.45	20.45	20.45	20.45	3600
5/6/2016	1:27 PM	20.445	20.45	20.445	20.45	5400
5/6/2016	1:37 PM	20.45	20.45	20.45	20.45	36000
5/6/2016	1:38 PM	20.45	20.45	20.45	20.45	3300
5/6/2016	1:46 PM	20.47	20.47	20.47	20.47	3100
5/6/2016	1:48 PM	20.46	20.46	20.46	20.46	24734
5/6/2016	1:49 PM	20.455	20.455	20.455	20.455	500
5/6/2016	1:59 PM	20.425	20.44	20.425	20.44	16585
5/6/2016	2:02 PM	20.41	20.41	20.41	20.41	240
5/6/2016	2:05 PM	20.4	20.4	20.4	20.4	200
5/6/2016	2:09 PM	20.39	20.39	20.39	20.39	200
5/6/2016	2:12 PM	20.39	20.39	20.39	20.39	800
5/6/2016	2:18 PM	20.39	20.39	20.39	20.39	59900
5/6/2016	2:22 PM	20.39	20.39	20.39	20.39	800
5/6/2016	2:27 PM	20.39	20.39	20.39	20.39	100
5/6/2016	2:29 PM	20.39	20.39	20.39	20.39	3400
5/6/2016	2:32 PM	20.4	20.4	20.4	20.4	3881
5/6/2016	2:36 PM	20.4	20.4	20.4	20.4	3300
5/6/2016	2:38 PM	20.395	20.395	20.395	20.395	100
5/6/2016	2:39 PM	20.4	20.4	20.4	20.4	3000
5/6/2016	2:40 PM	20.4	20.4	20.4	20.4	4700
5/6/2016	2:43 PM	20.39	20.39	20.39	20.39	44780
5/6/2016	2:48 PM	20.38	20.38	20.38	20.38	3000
5/6/2016	2:49 PM	20.38	20.38	20.38	20.38	3300
5/6/2016	2:50 PM	20.39	20.39	20.39	20.39	4600
5/6/2016	2:54 PM	20.39	20.39	20.39	20.39	100
5/6/2016	2:57 PM	20.38	20.38	20.38	20.38	3800
5/6/2016	3:00 PM	20.39	20.39	20.39	20.39	14340
5/6/2016	3:11 PM	20.39	20.39	20.39	20.39	4400
5/6/2016	3:13 PM	20.39	20.39	20.39	20.39	100
5/6/2016	3:14 PM	20.39	20.395	20.39	20.395	113500
5/6/2016	3:15 PM	20.39	20.39	20.39	20.39	200
5/6/2016	3:17 PM	20.395	20.4	20.395	20.395	155500
5/6/2016	3:23 PM	20.39	20.39	20.39	20.39	6600
5/6/2016	3:24 PM	20.39	20.39	20.39	20.39	1300
5/6/2016	3:30 PM	20.39	20.39	20.39	20.39	2824
5/6/2016	3:31 PM	20.39	20.39	20.39	20.39	22200
5/6/2016	3:32 PM	20.4	20.4	20.4	20.4	15300
5/6/2016	3:37 PM	20.41	20.41	20.41	20.41	6600
5/6/2016	3:38 PM	20.4	20.4	20.4	20.4	200
5/6/2016	3:39 PM	20.4	20.4	20.4	20.4	200
5/6/2016	3:51 PM	20.415	20.415	20.415	20.415	5575
5/6/2016	3:52 PM	20.41	20.41	20.41	20.41	3428
5/6/2016	3:53 PM	20.41	20.41	20.41	20.41	16047
5/6/2016	3:56 PM	20.4	20.4	20.4	20.4	20200
5/6/2016	3:58 PM	20.39	20.39	20.39	20.39	25000
5/6/2016	3:59 PM	20.39	20.39	20.39	20.39	10506
5/6/2016	4:00 PM	20.38	20.39	20.38	20.39	45270
5/9/2016	9:33 AM	20.39	20.39	20.39	20.39	300
5/9/2016	9:34 AM	20.38	20.38	20.38	20.38	3395
5/9/2016	9:35 AM	20.37	20.37	20.37	20.37	2000
5/9/2016	9:36 AM	20.36	20.36	20.36	20.36	41169
5/9/2016	9:38 AM	20.35	20.35	20.35	20.35	7200
5/9/2016	9:42 AM	20.355	20.355	20.355	20.355	200
5/9/2016	9:44 AM	20.34	20.34	20.34	20.34	2000
5/9/2016	9:45 AM	20.32	20.33	20.32	20.33	1300
5/9/2016	9:46 AM	20.32	20.32	20.32	20.32	36884
5/9/2016	9:49 AM	20.33	20.33	20.33	20.33	3200
5/9/2016	9:53 AM	20.34	20.34	20.34	20.34	10000
5/9/2016	10:00 AM	20.33	20.33	20.33	20.33	3000
5/9/2016	10:01 AM	20.33	20.33	20.33	20.33	400
5/9/2016	10:02 AM	20.32	20.32	20.32	20.32	500
5/9/2016	10:08 AM	20.32	20.32	20.32	20.32	200
5/9/2016	10:09 AM	20.32	20.32	20.32	20.32	250
5/9/2016	10:10 AM	20.32	20.32	20.32	20.32	4000
5/9/2016	10:11 AM	20.33	20.33	20.33	20.33	400
5/9/2016	10:12 AM	20.33	20.33	20.33	20.33	20214
5/9/2016	10:15 AM	20.34	20.34	20.34	20.34	400
5/9/2016	10:18 AM	20.33	20.33	20.33	20.33	2600
5/9/2016	10:27 AM	20.38	20.38	20.38	20.38	4800
5/9/2016	10:33 AM	20.38	20.38	20.38	20.38	300
5/9/2016	10:34 AM	20.38	20.38	20.38	20.38	400
5/9/2016	10:39 AM	20.39	20.39	20.39	20.39	800
5/9/2016	10:41 AM	20.38	20.38	20.38	20.38	16494
5/9/2016	10:46 AM	20.37	20.37	20.37	20.37	400
5/9/2016	10:48 AM	20.37	20.37	20.37	20.37	400
5/9/2016	10:52 AM	20.36	20.36	20.36	20.36	3100
5/9/2016	10:59 AM	20.37	20.37	20.37	20.37	39155
5/9/2016	11:07 AM	20.36	20.36	20.36	20.36	500
5/9/2016	11:12 AM	20.38	20.38	20.38	20.38	400
5/9/2016	11:14 AM	20.395	20.395	20.395	20.395	360
5/9/2016	11:15 AM	20.4	20.4	20.4	20.4	2255
5/9/2016	11:16 AM	20.41	20.41	20.41	20.41	34600
5/9/2016	11:23 AM	20.4	20.4	20.4	20.4	1300
5/9/2016	11:30 AM	20.395	20.395	20.395	20.395	210
5/9/2016	11:34 AM	20.4	20.4	20.4	20.4	10790
5/9/2016	11:35 AM	20.4	20.4	20.4	20.4	34765
5/9/2016	11:37 AM	20.39	20.39	20.39	20.39	550
5/9/2016	11:39 AM	20.39	20.39	20.39	20.39	400
5/9/2016	11:45 AM	20.38	20.38	20.38	20.38	400
5/9/2016	11:46 AM	20.37	20.37	20.37	20.37	1400
5/9/2016	11:49 AM	20.37	20.37	20.37	20.37	1319
5/9/2016	12:00 PM	20.37	20.37	20.37	20.37	400
5/9/2016	12:02 PM	20.37	20.37	20.37	20.37	400
5/9/2016	12:09 PM	20.38	20.38	20.38	20.38	400
5/9/2016	12:12 PM	20.39	20.39	20.39	20.39	400
5/9/2016	12:23 PM	20.36	20.36	20.36	20.36	100
5/9/2016	12:24 PM	20.36	20.36	20.36	20.36	4700
5/9/2016	12:25 PM	20.36	20.36	20.36	20.36	400
5/9/2016	12:36 PM	20.36	20.36	20.36	20.36	4100
5/9/2016	12:48 PM	20.36	20.36	20.36	20.36	19147
5/9/2016	12:51 PM	20.37	20.37	20.37	20.37	1200
5/9/2016	1:02 PM	20.36	20.36	20.36	20.36	5600
5/9/2016	1:03 PM	20.36	20.36	20.36	20.36	400
5/9/2016	1:04 PM	20.36	20.36	20.36	20.36	800
5/9/2016	1:05 PM	20.355	20.355	20.355	20.355	600
5/9/2016	1:07 PM	20.36	20.36	20.36	20.36	300
5/9/2016	1:09 PM	20.35	20.35	20.35	20.35	1000
5/9/2016	1:12 PM	20.341	20.341	20.341	20.341	1600
5/9/2016	1:13 PM	20.34	20.34	20.34	20.34	34829
5/9/2016	1:14 PM	20.34	20.34	20.34	20.34	1900
5/9/2016	1:15 PM	20.34	20.34	20.34	20.34	700
5/9/2016	1:16 PM	20.34	20.34	20.34	20.34	600
5/9/2016	1:20 PM	20.35	20.35	20.35	20.35	400
5/9/2016	1:23 PM	20.35	20.35	20.35	20.35	24217
5/9/2016	1:26 PM	20.35	20.35	20.35	20.35	9400
5/9/2016	1:34 PM	20.34	20.34	20.34	20.34	300
5/9/2016	1:42 PM	20.35	20.35	20.35	20.35	15100
5/9/2016	1:47 PM	20.34	20.34	20.34	20.34	31400
5/9/2016	1:48 PM	20.34	20.34	20.34	20.34	12200
5/9/2016	1:51 PM	20.34	20.34	20.34	20.34	5100
5/9/2016	1:52 PM	20.34	20.34	20.34	20.34	100
5/9/2016	1:56 PM	20.35	20.35	20.35	20.35	9250
5/9/2016	2:00 PM	20.36	20.36	20.36	20.36	34651
5/9/2016	2:01 PM	20.36	20.36	20.36	20.36	17200
5/9/2016	2:05 PM	20.36	20.36	20.36	20.36	800
5/9/2016	2:07 PM	20.37	20.37	20.37	20.37	11100
5/9/2016	2:09 PM	20.37	20.37	20.37	20.37	2000
5/9/2016	2:13 PM	20.37	20.37	20.37	20.37	400
5/9/2016	2:17 PM	20.37	20.37	20.37	20.37	400
5/9/2016	2:20 PM	20.37	20.37	20.37	20.37	400
5/9/2016	2:24 PM	20.36	20.36	20.36	20.36	400
5/9/2016	2:27 PM	20.35	20.35	20.35	20.35	150
5/9/2016	2:28 PM	20.35	20.35	20.35	20.35	40228
5/9/2016	2:29 PM	20.35	20.35	20.35	20.35	37100
5/9/2016	2:51 PM	20.33	20.34	20.33	20.34	14369
5/9/2016	2:52 PM	20.33	20.33	20.33	20.33	100
5/9/2016	2:55 PM	20.32	20.32	20.32	20.32	900
5/9/2016	2:56 PM	20.32	20.32	20.32	20.32	700
5/9/2016	2:57 PM	20.32	20.32	20.32	20.32	100
5/9/2016	3:00 PM	20.32	20.32	20.32	20.32	1600
5/9/2016	3:01 PM	20.315	20.315	20.315	20.315	567
5/9/2016	3:05 PM	20.32	20.32	20.32	20.32	32796
5/9/2016	3:16 PM	20.33	20.33	20.33	20.33	900
5/9/2016	3:20 PM	20.33	20.33	20.33	20.33	600
5/9/2016	3:21 PM	20.33	20.33	20.33	20.33	1000
5/9/2016	3:24 PM	20.325	20.325	20.325	20.325	100
5/9/2016	3:25 PM	20.33	20.33	20.33	20.33	100
5/9/2016	3:26 PM	20.33	20.33	20.33	20.33	200
5/9/2016	3:30 PM	20.34	20.34	20.33	20.33	3261
5/9/2016	3:36 PM	20.345	20.345	20.345	20.345	100
5/9/2016	3:40 PM	20.345	20.345	20.345	20.345	100
5/9/2016	3:44 PM	20.34	20.34	20.34	20.34	15200
5/9/2016	3:45 PM	20.34	20.34	20.34	20.34	6500
5/9/2016	3:48 PM	20.35	20.35	20.35	20.35	335
5/9/2016	3:50 PM	20.35	20.35	20.35	20.35	11695
5/9/2016	3:51 PM	20.36	20.36	20.36	20.36	100
5/9/2016	3:52 PM	20.36	20.36	20.36	20.36	322
5/9/2016	3:56 PM	20.365	20.365	20.365	20.365	100
5/9/2016	3:57 PM	20.365	20.365	20.365	20.365	476
5/9/2016	3:58 PM	20.365	20.365	20.365	20.365	648
5/9/2016	3:59 PM	20.375	20.375	20.365	20.365	11480
5/9/2016	4:00 PM	20.37	20.375	20.365	20.37	43153
5/10/2016	9:32 AM	20.272	20.272	20.272	20.272	200
5/10/2016	9:33 AM	20.27	20.28	20.27	20.28	1491
5/10/2016	9:36 AM	20.26	20.26	20.26	20.26	5989
5/10/2016	9:37 AM	20.255	20.255	20.255	20.255	8000
5/10/2016	9:38 AM	20.26	20.26	20.26	20.26	2000
5/10/2016	9:40 AM	20.27	20.27	20.27	20.27	200
5/10/2016	9:41 AM	20.26	20.26	20.26	20.26	575
5/10/2016	9:43 AM	20.253	20.253	20.253	20.253	100
5/10/2016	9:44 AM	20.26	20.26	20.26	20.26	4100
5/10/2016	9:45 AM	20.24	20.25	20.24	20.25	11790
5/10/2016	9:48 AM	20.23	20.23	20.23	20.23	700
5/10/2016	9:50 AM	20.22	20.22	20.22	20.22	774
5/10/2016	9:55 AM	20.22	20.22	20.22	20.22	400
5/10/2016	10:06 AM	20.23	20.23	20.23	20.23	200
5/10/2016	10:07 AM	20.23	20.23	20.23	20.23	100
5/10/2016	10:10 AM	20.24	20.24	20.24	20.24	100
5/10/2016	10:11 AM	20.24	20.24	20.24	20.24	600
5/10/2016	10:14 AM	20.23	20.23	20.23	20.23	3848
5/10/2016	10:16 AM	20.22	20.22	20.22	20.22	200
5/10/2016	10:22 AM	20.22	20.22	20.21	20.21	6271
5/10/2016	10:24 AM	20.23	20.23	20.23	20.23	100
5/10/2016	10:27 AM	20.23	20.23	20.23	20.23	6600
5/10/2016	10:30 AM	20.23	20.23	20.23	20.23	200
5/10/2016	10:31 AM	20.22	20.22	20.22	20.22	200
5/10/2016	10:32 AM	20.22	20.22	20.22	20.22	100
5/10/2016	10:34 AM	20.21	20.21	20.21	20.21	850
5/10/2016	10:36 AM	20.2	20.2	20.2	20.2	8589
5/10/2016	10:38 AM	20.195	20.2	20.195	20.2	8100
5/10/2016	10:43 AM	20.19	20.19	20.19	20.19	100
5/10/2016	10:44 AM	20.19	20.19	20.19	20.19	100
5/10/2016	10:45 AM	20.181	20.181	20.181	20.181	215
5/10/2016	10:47 AM	20.18	20.18	20.18	20.18	6403
5/10/2016	10:50 AM	20.18	20.18	20.18	20.18	100
5/10/2016	10:51 AM	20.18	20.18	20.18	20.18	17000
5/10/2016	10:52 AM	20.18	20.18	20.18	20.18	200
5/10/2016	10:58 AM	20.19	20.19	20.19	20.19	17652
5/10/2016	11:02 AM	20.19	20.19	20.19	20.19	32800
5/10/2016	11:06 AM	20.19	20.19	20.19	20.19	2100
5/10/2016	11:07 AM	20.19	20.19	20.19	20.19	60187
5/10/2016	11:08 AM	20.19	20.19	20.19	20.19	4000
5/10/2016	11:11 AM	20.19	20.19	20.19	20.19	700
5/10/2016	11:12 AM	20.185	20.185	20.185	20.185	300
5/10/2016	11:18 AM	20.19	20.19	20.19	20.19	3800
5/10/2016	11:24 AM	20.2	20.2	20.2	20.2	600
5/10/2016	11:25 AM	20.205	20.205	20.205	20.205	464
5/10/2016	11:31 AM	20.2	20.2	20.2	20.2	3750
5/10/2016	11:35 AM	20.19	20.19	20.19	20.19	400
5/10/2016	11:40 AM	20.185	20.185	20.185	20.185	2000
5/10/2016	11:43 AM	20.19	20.19	20.19	20.19	500
5/10/2016	11:44 AM	20.19	20.19	20.19	20.19	3100
5/10/2016	11:52 AM	20.18	20.18	20.18	20.18	15150
5/10/2016	12:07 PM	20.17	20.17	20.17	20.17	5100
5/10/2016	12:09 PM	20.17	20.17	20.17	20.17	4600
5/10/2016	12:13 PM	20.165	20.165	20.165	20.165	200
5/10/2016	12:17 PM	20.165	20.165	20.16	20.16	8900
5/10/2016	12:18 PM	20.16	20.16	20.16	20.16	1000
5/10/2016	12:21 PM	20.16	20.16	20.155	20.155	40651
5/10/2016	12:34 PM	20.16	20.16	20.16	20.16	400
5/10/2016	12:47 PM	20.16	20.16	20.16	20.16	43490
5/10/2016	1:07 PM	20.16	20.16	20.16	20.16	2990
5/10/2016	1:08 PM	20.165	20.165	20.165	20.165	332
5/10/2016	1:15 PM	20.17	20.17	20.17	20.17	34313
5/10/2016	1:16 PM	20.17	20.17	20.17	20.17	1900
5/10/2016	1:19 PM	20.175	20.175	20.175	20.175	100
5/10/2016	1:32 PM	20.17	20.17	20.17	20.17	35308
5/10/2016	1:33 PM	20.17	20.17	20.17	20.17	800
5/10/2016	1:34 PM	20.17	20.17	20.17	20.17	340
5/10/2016	1:38 PM	20.17	20.17	20.17	20.17	500
5/10/2016	1:40 PM	20.17	20.17	20.17	20.17	500
5/10/2016	1:42 PM	20.17	20.17	20.17	20.17	4200
5/10/2016	1:53 PM	20.16	20.16	20.16	20.16	4400
5/10/2016	2:13 PM	20.155	20.155	20.155	20.155	200
5/10/2016	2:15 PM	20.16	20.16	20.16	20.16	60723
5/10/2016	2:19 PM	20.16	20.16	20.16	20.16	600
5/10/2016	2:20 PM	20.16	20.16	20.16	20.16	1500
5/10/2016	2:21 PM	20.16	20.16	20.16	20.16	2200
5/10/2016	2:22 PM	20.16	20.16	20.16	20.16	600
5/10/2016	2:24 PM	20.16	20.16	20.16	20.16	1100
5/10/2016	2:27 PM	20.15	20.15	20.15	20.15	37025
5/10/2016	2:42 PM	20.15	20.15	20.15	20.15	4470
5/10/2016	2:52 PM	20.149	20.149	20.149	20.149	4900
5/10/2016	2:59 PM	20.15	20.15	20.15	20.15	11300
5/10/2016	3:02 PM	20.15	20.15	20.15	20.15	300
5/10/2016	3:17 PM	20.14	20.14	20.14	20.14	17980
5/10/2016	3:18 PM	20.14	20.14	20.14	20.14	35786
5/10/2016	3:23 PM	20.14	20.14	20.14	20.14	51100
5/10/2016	3:29 PM	20.13	20.13	20.13	20.13	10000
5/10/2016	3:31 PM	20.13	20.13	20.13	20.13	81500
5/10/2016	3:32 PM	20.13	20.13	20.13	20.13	1600
5/10/2016	3:36 PM	20.135	20.135	20.135	20.135	100
5/10/2016	3:42 PM	20.13	20.13	20.13	20.13	391
5/10/2016	3:48 PM	20.12	20.12	20.12	20.12	1525
5/10/2016	3:50 PM	20.12	20.12	20.12	20.12	1900
5/10/2016	3:51 PM	20.125	20.125	20.125	20.125	300
5/10/2016	3:52 PM	20.12	20.12	20.12	20.12	5200
5/10/2016	3:53 PM	20.115	20.115	20.115	20.115	300
5/10/2016	3:54 PM	20.115	20.12	20.115	20.12	600
5/10/2016	3:55 PM	20.115	20.115	20.115	20.115	300
5/10/2016	3:58 PM	20.11	20.11	20.11	20.11	4194
5/10/2016	3:59 PM	20.105	20.11	20.105	20.11	8794
5/10/2016	4:00 PM	20.12	20.12	20.11	20.11	71200
5/11/2016	9:31 AM	20.16	20.16	20.16	20.16	1500
5/11/2016	9:36 AM	20.15	20.15	20.15	20.15	840
5/11/2016	9:37 AM	20.16	20.16	20.15	20.15	8300
5/11/2016	9:39 AM	20.15	20.15	20.15	20.15	2000
5/11/2016	9:42 AM	20.16	20.16	20.16	20.16	1800
5/11/2016	9:43 AM	20.16	20.16	20.16	20.16	1000
5/11/2016	9:44 AM	20.17	20.17	20.17	20.17	700
5/11/2016	9:49 AM	20.16	20.16	20.16	20.16	26399
5/11/2016	9:50 AM	20.16	20.16	20.16	20.16	3800
5/11/2016	9:56 AM	20.18	20.18	20.18	20.18	500
5/11/2016	9:58 AM	20.18	20.18	20.18	20.18	126
5/11/2016	10:01 AM	20.18	20.18	20.18	20.18	400
5/11/2016	10:03 AM	20.19	20.19	20.19	20.19	1664
5/11/2016	10:09 AM	20.18	20.18	20.18	20.18	35618
5/11/2016	10:10 AM	20.18	20.18	20.18	20.18	600
5/11/2016	10:15 AM	20.18	20.18	20.18	20.18	3275
5/11/2016	10:22 AM	20.18	20.18	20.18	20.18	4200
5/11/2016	10:30 AM	20.15	20.15	20.15	20.15	3100
5/11/2016	10:33 AM	20.13	20.14	20.13	20.14	24280
5/11/2016	10:35 AM	20.13	20.13	20.13	20.13	100
5/11/2016	10:36 AM	20.12	20.13	20.12	20.13	1101
5/11/2016	10:38 AM	20.12	20.12	20.12	20.12	1900
5/11/2016	10:39 AM	20.13	20.13	20.13	20.13	100
5/11/2016	10:42 AM	20.15	20.15	20.14	20.14	30700
5/11/2016	10:43 AM	20.15	20.15	20.15	20.15	100
5/11/2016	10:48 AM	20.15	20.15	20.15	20.15	3350
5/11/2016	10:50 AM	20.15	20.15	20.15	20.15	200
5/11/2016	10:51 AM	20.15	20.15	20.15	20.15	450
5/11/2016	10:57 AM	20.15	20.15	20.15	20.15	500
5/11/2016	11:00 AM	20.15	20.15	20.15	20.15	300
5/11/2016	11:01 AM	20.16	20.16	20.16	20.16	500
5/11/2016	11:04 AM	20.18	20.18	20.18	20.18	200
5/11/2016	11:06 AM	20.2	20.2	20.2	20.2	2500
5/11/2016	11:07 AM	20.2	20.2	20.2	20.2	200
5/11/2016	11:14 AM	20.19	20.19	20.19	20.19	500
5/11/2016	11:15 AM	20.18	20.18	20.18	20.18	1035
5/11/2016	11:17 AM	20.18	20.18	20.18	20.18	100
5/11/2016	11:30 AM	20.18	20.18	20.18	20.18	7000
5/11/2016	11:36 AM	20.18	20.18	20.18	20.18	7300
5/11/2016	11:38 AM	20.18	20.18	20.18	20.18	100
5/11/2016	11:42 AM	20.19	20.19	20.19	20.19	27594
5/11/2016	11:43 AM	20.19	20.19	20.19	20.19	100
5/11/2016	11:45 AM	20.18	20.18	20.18	20.18	100
5/11/2016	11:47 AM	20.18	20.18	20.18	20.18	200
5/11/2016	11:51 AM	20.19	20.19	20.19	20.19	900
5/11/2016	11:52 AM	20.19	20.19	20.19	20.19	9200
5/11/2016	11:54 AM	20.19	20.19	20.19	20.19	100
5/11/2016	11:55 AM	20.19	20.19	20.19	20.19	100
5/11/2016	11:59 AM	20.19	20.19	20.19	20.19	300
5/11/2016	12:01 PM	20.19	20.19	20.19	20.19	600
5/11/2016	12:02 PM	20.19	20.19	20.19	20.19	100
5/11/2016	12:04 PM	20.2	20.2	20.2	20.2	100
5/11/2016	12:05 PM	20.2	20.2	20.2	20.2	10300
5/11/2016	12:09 PM	20.19	20.19	20.19	20.19	100
5/11/2016	12:39 PM	20.18	20.18	20.18	20.18	500
5/11/2016	12:41 PM	20.18	20.18	20.18	20.18	11356
5/11/2016	12:45 PM	20.18	20.18	20.18	20.18	1100
5/11/2016	12:51 PM	20.19	20.19	20.19	20.19	100
5/11/2016	1:02 PM	20.2	20.2	20.2	20.2	100
5/11/2016	1:05 PM	20.2	20.2	20.2	20.2	1400
5/11/2016	1:12 PM	20.19	20.19	20.19	20.19	34595
5/11/2016	1:15 PM	20.19	20.19	20.19	20.19	1800
5/11/2016	1:16 PM	20.195	20.2	20.195	20.195	143550
5/11/2016	1:23 PM	20.2	20.2	20.2	20.2	43250
5/11/2016	1:26 PM	20.21	20.21	20.21	20.21	4200
5/11/2016	1:31 PM	20.21	20.21	20.21	20.21	4100
5/11/2016	1:36 PM	20.21	20.21	20.21	20.21	19600
5/11/2016	1:38 PM	20.21	20.21	20.21	20.21	100
5/11/2016	1:39 PM	20.21	20.21	20.21	20.21	100
5/11/2016	1:40 PM	20.215	20.215	20.215	20.215	200
5/11/2016	1:45 PM	20.22	20.22	20.22	20.22	5900
5/11/2016	1:46 PM	20.22	20.22	20.22	20.22	29902
5/11/2016	2:00 PM	20.22	20.22	20.22	20.22	300
5/11/2016	2:02 PM	20.23	20.23	20.23	20.23	300
5/11/2016	2:06 PM	20.24	20.24	20.24	20.24	4100
5/11/2016	2:18 PM	20.26	20.26	20.26	20.26	15300
5/11/2016	2:19 PM	20.26	20.26	20.26	20.26	100
5/11/2016	2:28 PM	20.25	20.25	20.25	20.25	9400
5/11/2016	2:42 PM	20.25	20.25	20.25	20.25	16696
5/11/2016	2:45 PM	20.25	20.25	20.25	20.25	1000
5/11/2016	2:53 PM	20.27	20.27	20.27	20.27	100
5/11/2016	2:56 PM	20.27	20.27	20.27	20.27	900
5/11/2016	3:02 PM	20.27	20.27	20.27	20.27	100
5/11/2016	3:03 PM	20.27	20.27	20.27	20.27	5900
5/11/2016	3:04 PM	20.27	20.27	20.27	20.27	5100
5/11/2016	3:05 PM	20.275	20.275	20.275	20.275	379
5/11/2016	3:07 PM	20.27	20.27	20.27	20.27	100
5/11/2016	3:08 PM	20.26	20.26	20.26	20.26	100
5/11/2016	3:19 PM	20.26	20.26	20.26	20.26	400
5/11/2016	3:20 PM	20.27	20.27	20.27	20.27	100
5/11/2016	3:21 PM	20.27	20.27	20.27	20.27	2430
5/11/2016	3:26 PM	20.27	20.27	20.27	20.27	900
5/11/2016	3:27 PM	20.26	20.26	20.26	20.26	13106
5/11/2016	3:29 PM	20.26	20.26	20.26	20.26	350
5/11/2016	3:30 PM	20.265	20.265	20.26	20.26	39450
5/11/2016	3:32 PM	20.26	20.26	20.26	20.26	100
5/11/2016	3:39 PM	20.26	20.26	20.26	20.26	7000
5/11/2016	3:40 PM	20.27	20.27	20.27	20.27	100
5/11/2016	3:41 PM	20.27	20.27	20.27	20.27	100
5/11/2016	3:42 PM	20.27	20.27	20.27	20.27	200
5/11/2016	3:43 PM	20.28	20.28	20.28	20.28	100
5/11/2016	3:44 PM	20.28	20.28	20.28	20.28	200
5/11/2016	3:45 PM	20.28	20.28	20.28	20.28	1200
5/11/2016	3:46 PM	20.28	20.28	20.28	20.28	12000
5/11/2016	3:47 PM	20.28	20.28	20.28	20.28	12685
5/11/2016	3:48 PM	20.275	20.275	20.275	20.275	300
5/11/2016	3:50 PM	20.275	20.275	20.275	20.275	100
5/11/2016	3:51 PM	20.28	20.28	20.28	20.28	6300
5/11/2016	3:52 PM	20.285	20.285	20.28	20.28	4600
5/11/2016	3:53 PM	20.29	20.29	20.29	20.29	100
5/11/2016	3:54 PM	20.29	20.29	20.29	20.29	4500
5/11/2016	3:55 PM	20.29	20.29	20.29	20.29	100
5/11/2016	3:56 PM	20.285	20.29	20.285	20.29	7314
5/11/2016	3:58 PM	20.285	20.285	20.285	20.285	3132
5/11/2016	3:59 PM	20.285	20.285	20.285	20.285	100
5/11/2016	4:00 PM	20.3	20.3	20.285	20.285	30834
5/12/2016	9:32 AM	20.21	20.21	20.21	20.21	1900
5/12/2016	9:34 AM	20.215	20.215	20.215	20.215	100
5/12/2016	9:36 AM	20.2	20.2	20.2	20.2	45083
5/12/2016	9:39 AM	20.22	20.22	20.22	20.22	1880
5/12/2016	9:41 AM	20.24	20.24	20.24	20.24	700
5/12/2016	9:42 AM	20.245	20.245	20.245	20.245	5000
5/12/2016	9:43 AM	20.24	20.24	20.24	20.24	4300
5/12/2016	9:44 AM	20.23	20.23	20.23	20.23	2100
5/12/2016	9:45 AM	20.23	20.23	20.23	20.23	800
5/12/2016	9:46 AM	20.24	20.24	20.24	20.24	13380
5/12/2016	9:47 AM	20.23	20.24	20.23	20.24	2400
5/12/2016	9:49 AM	20.23	20.23	20.23	20.23	40700
5/12/2016	9:51 AM	20.23	20.23	20.23	20.23	600
5/12/2016	9:52 AM	20.21	20.22	20.21	20.22	13100
5/12/2016	9:54 AM	20.23	20.23	20.23	20.23	20800
5/12/2016	9:56 AM	20.25	20.25	20.25	20.25	900
5/12/2016	9:57 AM	20.25	20.25	20.25	20.25	4600
5/12/2016	9:59 AM	20.26	20.26	20.26	20.26	32900
5/12/2016	10:01 AM	20.27	20.28	20.27	20.28	900
5/12/2016	10:02 AM	20.27	20.27	20.27	20.27	5000
5/12/2016	10:07 AM	20.27	20.27	20.27	20.27	1500
5/12/2016	10:08 AM	20.28	20.28	20.28	20.28	200
5/12/2016	10:09 AM	20.27	20.27	20.27	20.27	500
5/12/2016	10:11 AM	20.27	20.27	20.27	20.27	400
5/12/2016	10:12 AM	20.27	20.27	20.27	20.27	800
5/12/2016	10:13 AM	20.27	20.27	20.27	20.27	800
5/12/2016	10:14 AM	20.25	20.25	20.25	20.25	400
5/12/2016	10:17 AM	20.26	20.26	20.26	20.26	400
5/12/2016	10:18 AM	20.26	20.26	20.26	20.26	5000
5/12/2016	10:19 AM	20.27	20.27	20.27	20.27	2700
5/12/2016	10:21 AM	20.3	20.3	20.3	20.3	1500
5/12/2016	10:22 AM	20.3	20.3	20.3	20.3	9300
5/12/2016	10:24 AM	20.29	20.29	20.29	20.29	2000
5/12/2016	10:26 AM	20.29	20.29	20.29	20.29	2037
5/12/2016	10:30 AM	20.28	20.28	20.28	20.28	5900
5/12/2016	10:32 AM	20.3	20.3	20.3	20.3	2500
5/12/2016	10:33 AM	20.3	20.3	20.3	20.3	5433
5/12/2016	10:34 AM	20.3	20.3	20.3	20.3	500
5/12/2016	10:35 AM	20.3	20.3	20.3	20.3	1800
5/12/2016	10:38 AM	20.3	20.3	20.3	20.3	5300
5/12/2016	10:40 AM	20.28	20.28	20.28	20.28	200
5/12/2016	10:43 AM	20.3	20.3	20.3	20.3	30496
5/12/2016	10:44 AM	20.31	20.31	20.31	20.31	500
5/12/2016	10:45 AM	20.32	20.32	20.32	20.32	2400
5/12/2016	10:48 AM	20.31	20.31	20.31	20.31	100
5/12/2016	10:50 AM	20.32	20.32	20.32	20.32	208
5/12/2016	10:51 AM	20.32	20.32	20.32	20.32	400
5/12/2016	10:53 AM	20.31	20.31	20.31	20.31	900
5/12/2016	10:54 AM	20.31	20.31	20.31	20.31	700
5/12/2016	10:55 AM	20.31	20.31	20.31	20.31	200
5/12/2016	11:02 AM	20.32	20.32	20.32	20.32	10800
5/12/2016	11:03 AM	20.33	20.33	20.33	20.33	100
5/12/2016	11:05 AM	20.35	20.35	20.35	20.35	500
5/12/2016	11:07 AM	20.36	20.36	20.36	20.36	100
5/12/2016	11:08 AM	20.36	20.36	20.36	20.36	4100
5/12/2016	11:16 AM	20.37	20.37	20.37	20.37	200
5/12/2016	11:17 AM	20.379	20.379	20.379	20.379	100
5/12/2016	11:18 AM	20.38	20.38	20.38	20.38	10000
5/12/2016	11:19 AM	20.38	20.38	20.38	20.38	600
5/12/2016	11:20 AM	20.37	20.37	20.37	20.37	400
5/12/2016	11:22 AM	20.37	20.37	20.37	20.37	300
5/12/2016	11:23 AM	20.37	20.37	20.37	20.37	300
5/12/2016	11:24 AM	20.37	20.37	20.37	20.37	200
5/12/2016	11:25 AM	20.37	20.37	20.37	20.37	1200
5/12/2016	11:34 AM	20.36	20.36	20.36	20.36	15000
5/12/2016	11:38 AM	20.35	20.35	20.35	20.35	1000
5/12/2016	11:45 AM	20.36	20.36	20.36	20.36	10000
5/12/2016	11:49 AM	20.36	20.36	20.36	20.36	100
5/12/2016	11:50 AM	20.365	20.365	20.365	20.365	1000
5/12/2016	11:52 AM	20.37	20.37	20.36	20.36	54443
5/12/2016	11:53 AM	20.37	20.37	20.37	20.37	320
5/12/2016	11:59 AM	20.38	20.38	20.38	20.38	10400
5/12/2016	12:00 PM	20.39	20.39	20.39	20.39	9200
5/12/2016	12:01 PM	20.4	20.4	20.4	20.4	11790
5/12/2016	12:09 PM	20.38	20.38	20.38	20.38	1100
5/12/2016	12:10 PM	20.38	20.38	20.38	20.38	400
5/12/2016	12:16 PM	20.38	20.38	20.38	20.38	38300
5/12/2016	12:17 PM	20.38	20.38	20.38	20.38	3500
5/12/2016	12:19 PM	20.38	20.38	20.38	20.38	900
5/12/2016	12:20 PM	20.38	20.38	20.38	20.38	400
5/12/2016	12:24 PM	20.37	20.37	20.37	20.37	100
5/12/2016	12:26 PM	20.37	20.37	20.37	20.37	800
5/12/2016	12:32 PM	20.375	20.375	20.375	20.375	200
5/12/2016	12:35 PM	20.37	20.37	20.37	20.37	30700
5/12/2016	12:36 PM	20.38	20.38	20.38	20.38	9900
5/12/2016	12:37 PM	20.38	20.38	20.38	20.38	800
5/12/2016	12:46 PM	20.37	20.37	20.37	20.37	400
5/12/2016	12:48 PM	20.36	20.36	20.36	20.36	1200
5/12/2016	12:53 PM	20.35	20.35	20.35	20.35	400
5/12/2016	12:56 PM	20.35	20.35	20.35	20.35	300
5/12/2016	1:00 PM	20.34	20.34	20.34	20.34	100
5/12/2016	1:01 PM	20.33	20.33	20.33	20.33	1183
5/12/2016	1:04 PM	20.34	20.34	20.34	20.34	39544
5/12/2016	1:11 PM	20.35	20.35	20.35	20.35	4200
5/12/2016	1:13 PM	20.35	20.35	20.35	20.35	100
5/12/2016	1:15 PM	20.35	20.35	20.35	20.35	400
5/12/2016	1:19 PM	20.35	20.35	20.35	20.35	77700
5/12/2016	1:24 PM	20.35	20.35	20.35	20.35	300
5/12/2016	1:33 PM	20.35	20.35	20.35	20.35	100
5/12/2016	1:37 PM	20.37	20.37	20.37	20.37	200
5/12/2016	1:42 PM	20.37	20.37	20.37	20.37	100
5/12/2016	1:48 PM	20.34	20.34	20.34	20.34	150
5/12/2016	2:06 PM	20.3	20.3	20.3	20.3	200
5/12/2016	2:07 PM	20.3	20.3	20.3	20.3	100
5/12/2016	2:12 PM	20.29	20.29	20.29	20.29	1300
5/12/2016	2:13 PM	20.28	20.28	20.28	20.28	700
5/12/2016	2:14 PM	20.265	20.265	20.265	20.265	600
5/12/2016	2:16 PM	20.26	20.26	20.26	20.26	100
5/12/2016	2:24 PM	20.27	20.27	20.27	20.27	1200
5/12/2016	2:26 PM	20.27	20.27	20.27	20.27	1000
5/12/2016	2:30 PM	20.26	20.26	20.26	20.26	600
5/12/2016	2:35 PM	20.28	20.28	20.28	20.28	100
5/12/2016	2:39 PM	20.27	20.27	20.27	20.27	200
5/12/2016	2:41 PM	20.27	20.27	20.27	20.27	100
5/12/2016	2:47 PM	20.26	20.261	20.26	20.261	4800
5/12/2016	2:48 PM	20.25	20.25	20.25	20.25	500
5/12/2016	2:49 PM	20.24	20.24	20.24	20.24	6000
5/12/2016	2:59 PM	20.25	20.25	20.25	20.25	100
5/12/2016	3:00 PM	20.25	20.25	20.25	20.25	11200
5/12/2016	3:18 PM	20.25	20.25	20.25	20.25	15300
5/12/2016	3:21 PM	20.27	20.27	20.27	20.27	168500
5/12/2016	3:23 PM	20.265	20.265	20.265	20.265	8500
5/12/2016	3:24 PM	20.26	20.265	20.26	20.265	17290
5/12/2016	3:25 PM	20.265	20.265	20.265	20.265	2300
5/12/2016	3:30 PM	20.265	20.265	20.265	20.265	2844
5/12/2016	3:34 PM	20.27	20.27	20.27	20.27	6900
5/12/2016	3:39 PM	20.27	20.27	20.27	20.27	7729
5/12/2016	3:40 PM	20.27	20.27	20.27	20.27	3790
5/12/2016	3:41 PM	20.27	20.27	20.27	20.27	3200
5/12/2016	3:51 PM	20.285	20.285	20.275	20.275	13144
5/12/2016	3:52 PM	20.29	20.29	20.29	20.29	100
5/12/2016	3:53 PM	20.29	20.29	20.29	20.29	865
5/12/2016	3:55 PM	20.295	20.3	20.295	20.3	12700
5/12/2016	3:56 PM	20.3	20.3	20.3	20.3	1000
5/12/2016	3:57 PM	20.3	20.3	20.295	20.295	1300
5/12/2016	3:58 PM	20.3	20.3	20.3	20.3	50798
5/12/2016	3:59 PM	20.3	20.3	20.3	20.3	5635
5/12/2016	4:00 PM	20.31	20.31	20.29	20.3	86011
5/13/2016	9:31 AM	20.325	20.325	20.325	20.325	902
5/13/2016	9:32 AM	20.32	20.32	20.32	20.32	2186
5/13/2016	9:36 AM	20.3	20.3	20.3	20.3	3000
5/13/2016	9:40 AM	20.28	20.29	20.28	20.29	1600
5/13/2016	9:42 AM	20.27	20.27	20.27	20.27	100
5/13/2016	9:48 AM	20.28	20.28	20.27	20.27	2616
5/13/2016	9:49 AM	20.28	20.28	20.28	20.28	11200
5/13/2016	9:54 AM	20.31	20.31	20.31	20.31	3000
5/13/2016	9:57 AM	20.31	20.31	20.305	20.305	90558
5/13/2016	10:00 AM	20.32	20.32	20.32	20.32	900
5/13/2016	10:01 AM	20.33	20.33	20.31	20.31	200
5/13/2016	10:02 AM	20.32	20.32	20.32	20.32	900
5/13/2016	10:04 AM	20.31	20.31	20.31	20.31	600
5/13/2016	10:05 AM	20.3	20.31	20.3	20.31	32809
5/13/2016	10:09 AM	20.335	20.345	20.335	20.34	2609
5/13/2016	10:11 AM	20.35	20.35	20.345	20.349	22041
5/13/2016	10:12 AM	20.355	20.355	20.355	20.355	730
5/13/2016	10:13 AM	20.35	20.35	20.35	20.35	55000
5/13/2016	10:15 AM	20.33	20.33	20.33	20.33	400
5/13/2016	10:16 AM	20.34	20.34	20.33	20.33	32600
5/13/2016	10:19 AM	20.32	20.32	20.315	20.315	141600
5/13/2016	10:20 AM	20.32	20.32	20.32	20.32	500
5/13/2016	10:22 AM	20.32	20.32	20.32	20.32	47870
5/13/2016	10:23 AM	20.325	20.325	20.325	20.325	4000
5/13/2016	10:25 AM	20.33	20.33	20.33	20.33	1700
5/13/2016	10:26 AM	20.32	20.32	20.32	20.32	500
5/13/2016	10:27 AM	20.33	20.33	20.33	20.33	400
5/13/2016	10:28 AM	20.33	20.33	20.33	20.33	33600
5/13/2016	10:29 AM	20.33	20.33	20.33	20.33	12600
5/13/2016	10:33 AM	20.34	20.34	20.34	20.34	37564
5/13/2016	10:35 AM	20.34	20.34	20.34	20.34	3000
5/13/2016	10:36 AM	20.33	20.34	20.33	20.34	15342
5/13/2016	10:38 AM	20.34	20.34	20.34	20.34	200
5/13/2016	10:42 AM	20.34	20.34	20.34	20.34	41893
5/13/2016	10:43 AM	20.36	20.36	20.355	20.355	1000
5/13/2016	10:44 AM	20.37	20.37	20.365	20.365	2000
5/13/2016	10:45 AM	20.37	20.37	20.37	20.37	100
5/13/2016	10:47 AM	20.355	20.355	20.355	20.355	300
5/13/2016	10:52 AM	20.34	20.35	20.34	20.35	35112
5/13/2016	10:56 AM	20.345	20.345	20.345	20.345	100
5/13/2016	10:57 AM	20.35	20.35	20.35	20.35	4865
5/13/2016	11:01 AM	20.33	20.34	20.33	20.34	1400
5/13/2016	11:02 AM	20.325	20.33	20.325	20.33	59104
5/13/2016	11:03 AM	20.33	20.33	20.33	20.33	33400
5/13/2016	11:04 AM	20.33	20.33	20.33	20.33	500
5/13/2016	11:06 AM	20.31	20.31	20.31	20.31	2000
5/13/2016	11:07 AM	20.309	20.309	20.307	20.307	9955
5/13/2016	11:09 AM	20.31	20.31	20.31	20.31	4700
5/13/2016	11:10 AM	20.31	20.31	20.31	20.31	5900
5/13/2016	11:12 AM	20.3	20.3	20.3	20.3	300
5/13/2016	11:14 AM	20.31	20.31	20.31	20.31	30400
5/13/2016	11:16 AM	20.33	20.33	20.33	20.33	500
5/13/2016	11:17 AM	20.325	20.33	20.325	20.33	1300
5/13/2016	11:19 AM	20.32	20.32	20.32	20.32	100
5/13/2016	11:25 AM	20.3	20.3	20.3	20.3	30000
5/13/2016	11:26 AM	20.29	20.29	20.29	20.29	2800
5/13/2016	11:27 AM	20.29	20.29	20.29	20.29	300
5/13/2016	11:33 AM	20.28	20.28	20.28	20.28	242
5/13/2016	11:35 AM	20.285	20.285	20.285	20.285	6586
5/13/2016	11:36 AM	20.285	20.288	20.285	20.285	30318
5/13/2016	11:37 AM	20.3	20.305	20.3	20.3	34600
5/13/2016	11:41 AM	20.305	20.305	20.3	20.3	38000
5/13/2016	11:44 AM	20.31	20.31	20.309	20.309	1300
5/13/2016	11:45 AM	20.309	20.309	20.309	20.309	523
5/13/2016	11:47 AM	20.31	20.31	20.307	20.309	38312
5/13/2016	11:48 AM	20.31	20.31	20.31	20.31	47300
5/13/2016	11:50 AM	20.309	20.31	20.305	20.305	154420
5/13/2016	11:53 AM	20.32	20.32	20.32	20.32	18700
5/13/2016	12:01 PM	20.319	20.32	20.319	20.32	65018
5/13/2016	12:03 PM	20.32	20.32	20.32	20.32	400
5/13/2016	12:06 PM	20.33	20.33	20.33	20.33	10052
5/13/2016	12:07 PM	20.33	20.33	20.33	20.33	200
5/13/2016	12:17 PM	20.335	20.335	20.33	20.33	39300
5/13/2016	12:18 PM	20.33	20.33	20.33	20.33	44700
5/13/2016	12:23 PM	20.32	20.32	20.32	20.32	4000
5/13/2016	12:33 PM	20.31	20.31	20.31	20.31	32065
5/13/2016	12:36 PM	20.32	20.32	20.32	20.32	200
5/13/2016	12:37 PM	20.315	20.315	20.315	20.315	100
5/13/2016	12:38 PM	20.325	20.325	20.32	20.32	47600
5/13/2016	12:39 PM	20.33	20.33	20.329	20.329	8300
5/13/2016	12:40 PM	20.329	20.329	20.329	20.329	1000
5/13/2016	12:45 PM	20.35	20.35	20.35	20.35	8333
5/13/2016	12:49 PM	20.35	20.35	20.35	20.35	1300
5/13/2016	12:52 PM	20.349	20.349	20.349	20.349	250
5/13/2016	12:57 PM	20.35	20.355	20.35	20.355	45006
5/13/2016	1:00 PM	20.365	20.365	20.365	20.365	2492
5/13/2016	1:02 PM	20.365	20.369	20.365	20.369	2736
5/13/2016	1:03 PM	20.36	20.36	20.36	20.36	500
5/13/2016	1:04 PM	20.36	20.36	20.36	20.36	800
5/13/2016	1:06 PM	20.355	20.355	20.355	20.355	5248
5/13/2016	1:07 PM	20.355	20.359	20.355	20.355	53505
5/13/2016	1:08 PM	20.36	20.36	20.36	20.36	38300
5/13/2016	1:09 PM	20.365	20.365	20.365	20.365	2200
5/13/2016	1:10 PM	20.36	20.36	20.36	20.36	2800
5/13/2016	1:12 PM	20.357	20.357	20.357	20.357	500
5/13/2016	1:13 PM	20.35	20.35	20.35	20.35	700
5/13/2016	1:15 PM	20.35	20.35	20.35	20.35	400
5/13/2016	1:23 PM	20.365	20.365	20.365	20.365	72000
5/13/2016	1:25 PM	20.38	20.38	20.38	20.38	30500
5/13/2016	1:26 PM	20.385	20.385	20.385	20.385	3000
5/13/2016	1:27 PM	20.38	20.38	20.38	20.38	15300
5/13/2016	1:28 PM	20.39	20.39	20.39	20.39	15900
5/13/2016	1:29 PM	20.385	20.385	20.385	20.385	7100
5/13/2016	1:30 PM	20.39	20.39	20.385	20.385	31200
5/13/2016	1:31 PM	20.39	20.39	20.39	20.39	65140
5/13/2016	1:35 PM	20.385	20.385	20.385	20.385	2000
5/13/2016	1:36 PM	20.39	20.39	20.39	20.39	29676
5/13/2016	1:38 PM	20.399	20.399	20.395	20.395	30090
5/13/2016	1:40 PM	20.4	20.4	20.4	20.4	2300
5/13/2016	1:41 PM	20.41	20.41	20.409	20.409	94171
5/13/2016	1:42 PM	20.409	20.41	20.409	20.41	10800
5/13/2016	1:45 PM	20.4	20.4	20.4	20.4	21095
5/13/2016	1:51 PM	20.425	20.425	20.42	20.42	1227
5/13/2016	1:52 PM	20.44	20.445	20.43	20.43	182100
5/13/2016	1:53 PM	20.439	20.44	20.439	20.44	138200
5/13/2016	1:55 PM	20.44	20.445	20.44	20.445	27821
5/13/2016	1:56 PM	20.44	20.44	20.44	20.44	2900
5/13/2016	1:59 PM	20.429	20.435	20.429	20.435	57558
5/13/2016	2:02 PM	20.43	20.43	20.43	20.43	1400
5/13/2016	2:03 PM	20.425	20.43	20.425	20.429	3300
5/13/2016	2:05 PM	20.42	20.42	20.42	20.42	3400
5/13/2016	2:06 PM	20.419	20.42	20.419	20.42	34713
5/13/2016	2:07 PM	20.425	20.425	20.42	20.42	1507
5/13/2016	2:10 PM	20.42	20.42	20.42	20.42	1500
5/13/2016	2:13 PM	20.43	20.43	20.43	20.43	15700
5/13/2016	2:17 PM	20.42	20.42	20.42	20.42	20577
5/13/2016	2:18 PM	20.43	20.43	20.43	20.43	3500
5/13/2016	2:19 PM	20.44	20.44	20.44	20.44	16300
5/13/2016	2:20 PM	20.44	20.44	20.44	20.44	2046
5/13/2016	2:21 PM	20.459	20.459	20.44	20.44	46898
5/13/2016	2:22 PM	20.459	20.459	20.459	20.459	13132
5/13/2016	2:23 PM	20.47	20.47	20.47	20.47	124978
5/13/2016	2:24 PM	20.47	20.47	20.47	20.47	43465
5/13/2016	2:26 PM	20.47	20.47	20.47	20.47	3700
5/13/2016	2:29 PM	20.47	20.47	20.47	20.47	1100
5/13/2016	2:33 PM	20.47	20.47	20.47	20.47	30200
5/13/2016	2:34 PM	20.47	20.475	20.47	20.475	39500
5/13/2016	2:38 PM	20.47	20.47	20.47	20.47	22800
5/13/2016	2:40 PM	20.48	20.48	20.48	20.48	1000
5/13/2016	2:41 PM	20.49	20.49	20.49	20.49	100
5/13/2016	2:43 PM	20.5	20.5	20.5	20.5	28349
5/13/2016	2:44 PM	20.5	20.5	20.5	20.5	2286
5/13/2016	2:45 PM	20.49	20.49	20.49	20.49	100
5/13/2016	2:47 PM	20.48	20.48	20.48	20.48	1800
5/13/2016	2:49 PM	20.475	20.475	20.475	20.475	4200
5/13/2016	2:51 PM	20.475	20.475	20.475	20.475	200
5/13/2016	2:53 PM	20.48	20.48	20.479	20.48	69181
5/13/2016	2:56 PM	20.485	20.49	20.485	20.49	11274
5/13/2016	2:57 PM	20.48	20.485	20.48	20.485	3191
5/13/2016	2:58 PM	20.46	20.47	20.46	20.47	1000
5/13/2016	3:05 PM	20.465	20.47	20.465	20.47	7457
5/13/2016	3:06 PM	20.465	20.468	20.465	20.465	23792
5/13/2016	3:07 PM	20.47	20.47	20.47	20.47	14400
5/13/2016	3:10 PM	20.48	20.48	20.48	20.48	8200
5/13/2016	3:12 PM	20.48	20.48	20.479	20.479	17900
5/13/2016	3:13 PM	20.475	20.479	20.475	20.479	2400
5/13/2016	3:14 PM	20.477	20.477	20.477	20.477	1000
5/13/2016	3:16 PM	20.47	20.47	20.47	20.47	6100
5/13/2016	3:18 PM	20.46	20.46	20.46	20.46	1000
5/13/2016	3:19 PM	20.455	20.455	20.455	20.455	331
5/13/2016	3:27 PM	20.459	20.459	20.459	20.459	8400
5/13/2016	3:28 PM	20.468	20.468	20.46	20.46	124232
5/13/2016	3:30 PM	20.47	20.47	20.469	20.469	3533
5/13/2016	3:32 PM	20.465	20.465	20.465	20.465	249
5/13/2016	3:34 PM	20.475	20.475	20.47	20.47	35950
5/13/2016	3:35 PM	20.47	20.47	20.47	20.47	1000
5/13/2016	3:38 PM	20.46	20.46	20.46	20.46	2200
5/13/2016	3:40 PM	20.465	20.465	20.465	20.465	100
5/13/2016	3:41 PM	20.46	20.46	20.46	20.46	9750
5/13/2016	3:44 PM	20.445	20.45	20.445	20.45	22594
5/13/2016	3:45 PM	20.455	20.455	20.45	20.45	23648
5/13/2016	3:47 PM	20.46	20.46	20.46	20.46	4285
5/13/2016	3:50 PM	20.46	20.46	20.458	20.46	17601
5/13/2016	3:51 PM	20.467	20.467	20.46	20.46	4797
5/13/2016	3:52 PM	20.465	20.465	20.465	20.465	200
5/13/2016	3:54 PM	20.465	20.465	20.465	20.465	200
5/13/2016	3:56 PM	20.465	20.47	20.465	20.47	44100
5/13/2016	3:57 PM	20.47	20.47	20.465	20.465	1200
5/13/2016	3:58 PM	20.46	20.465	20.46	20.465	33927
5/13/2016	3:59 PM	20.465	20.465	20.46	20.465	5100
5/13/2016	4:00 PM	20.48	20.48	20.465	20.467	57064
5/16/2016	9:31 AM	20.44	20.44	20.44	20.44	917
5/16/2016	9:32 AM	20.44	20.44	20.435	20.44	37796
5/16/2016	9:33 AM	20.43	20.43	20.43	20.43	2100
5/16/2016	9:34 AM	20.43	20.43	20.43	20.43	200
5/16/2016	9:35 AM	20.43	20.43	20.43	20.43	400
5/16/2016	9:36 AM	20.41	20.42	20.41	20.42	200
5/16/2016	9:37 AM	20.41	20.41	20.41	20.41	100
5/16/2016	9:40 AM	20.41	20.41	20.41	20.41	82196
5/16/2016	9:41 AM	20.4	20.4	20.4	20.4	32800
5/16/2016	9:42 AM	20.4	20.4	20.4	20.4	4100
5/16/2016	9:43 AM	20.4	20.4	20.4	20.4	1893
5/16/2016	9:44 AM	20.4	20.4	20.4	20.4	25100
5/16/2016	9:46 AM	20.39	20.39	20.39	20.39	800
5/16/2016	9:47 AM	20.38	20.38	20.38	20.38	400
5/16/2016	9:48 AM	20.38	20.38	20.38	20.38	43105
5/16/2016	9:49 AM	20.38	20.38	20.38	20.38	600
5/16/2016	9:50 AM	20.38	20.38	20.38	20.38	400
5/16/2016	9:53 AM	20.38	20.38	20.38	20.38	100
5/16/2016	9:55 AM	20.39	20.39	20.39	20.39	200
5/16/2016	9:56 AM	20.39	20.39	20.39	20.39	2300
5/16/2016	9:57 AM	20.39	20.39	20.39	20.39	2000
5/16/2016	9:59 AM	20.39	20.39	20.39	20.39	5600
5/16/2016	10:00 AM	20.39	20.39	20.39	20.39	700
5/16/2016	10:01 AM	20.39	20.39	20.39	20.39	300
5/16/2016	10:02 AM	20.38	20.385	20.38	20.385	3500
5/16/2016	10:03 AM	20.39	20.39	20.39	20.39	100
5/16/2016	10:06 AM	20.39	20.39	20.39	20.39	1404
5/16/2016	10:08 AM	20.39	20.39	20.39	20.39	78540
5/16/2016	10:10 AM	20.385	20.385	20.381	20.381	1100
5/16/2016	10:11 AM	20.37	20.38	20.37	20.38	2883
5/16/2016	10:12 AM	20.37	20.37	20.37	20.37	200
5/16/2016	10:13 AM	20.37	20.37	20.37	20.37	100
5/16/2016	10:18 AM	20.37	20.37	20.37	20.37	46339
5/16/2016	10:21 AM	20.38	20.38	20.38	20.38	4600
5/16/2016	10:24 AM	20.38	20.38	20.38	20.38	300
5/16/2016	10:26 AM	20.37	20.37	20.37	20.37	900
5/16/2016	10:28 AM	20.37	20.37	20.37	20.37	38800
5/16/2016	10:30 AM	20.37	20.37	20.37	20.37	40600
5/16/2016	10:31 AM	20.37	20.37	20.37	20.37	400
5/16/2016	10:36 AM	20.36	20.36	20.36	20.36	400
5/16/2016	10:37 AM	20.355	20.355	20.355	20.355	200
5/16/2016	10:41 AM	20.36	20.36	20.36	20.36	41111
5/16/2016	10:45 AM	20.37	20.37	20.37	20.37	600
5/16/2016	10:47 AM	20.37	20.37	20.37	20.37	7800
5/16/2016	10:49 AM	20.36	20.36	20.36	20.36	400
5/16/2016	10:51 AM	20.35	20.35	20.35	20.35	26698
5/16/2016	10:54 AM	20.34	20.34	20.34	20.34	2300
5/16/2016	10:55 AM	20.33	20.33	20.33	20.33	9700
5/16/2016	11:01 AM	20.33	20.33	20.33	20.33	800
5/16/2016	11:02 AM	20.32	20.32	20.32	20.32	1286
5/16/2016	11:07 AM	20.31	20.31	20.31	20.31	700
5/16/2016	11:09 AM	20.315	20.315	20.315	20.315	14000
5/16/2016	11:12 AM	20.32	20.325	20.32	20.32	38483
5/16/2016	11:13 AM	20.32	20.32	20.32	20.32	900
5/16/2016	11:18 AM	20.32	20.32	20.32	20.32	3500
5/16/2016	11:20 AM	20.32	20.32	20.32	20.32	200
5/16/2016	11:21 AM	20.32	20.32	20.32	20.32	200
5/16/2016	11:22 AM	20.32	20.32	20.32	20.32	400
5/16/2016	11:29 AM	20.32	20.32	20.32	20.32	1900
5/16/2016	11:32 AM	20.31	20.31	20.31	20.31	31463
5/16/2016	11:36 AM	20.31	20.31	20.31	20.31	18437
5/16/2016	11:41 AM	20.31	20.31	20.31	20.31	200
5/16/2016	11:42 AM	20.3	20.3	20.3	20.3	1400
5/16/2016	11:44 AM	20.295	20.295	20.295	20.295	6800
5/16/2016	11:45 AM	20.29	20.295	20.29	20.295	16405
5/16/2016	11:46 AM	20.29	20.29	20.29	20.29	200
5/16/2016	11:48 AM	20.295	20.295	20.29	20.29	4300
5/16/2016	11:50 AM	20.29	20.29	20.29	20.29	10500
5/16/2016	11:54 AM	20.285	20.285	20.285	20.285	200
5/16/2016	11:56 AM	20.285	20.285	20.285	20.285	200
5/16/2016	11:57 AM	20.285	20.285	20.285	20.285	200
5/16/2016	11:59 AM	20.28	20.28	20.28	20.28	100
5/16/2016	12:01 PM	20.28	20.28	20.28	20.28	1400
5/16/2016	12:02 PM	20.275	20.275	20.275	20.275	600
5/16/2016	12:03 PM	20.28	20.28	20.28	20.28	4227
5/16/2016	12:04 PM	20.29	20.29	20.29	20.29	31772
5/16/2016	12:11 PM	20.29	20.29	20.29	20.29	100
5/16/2016	12:13 PM	20.29	20.29	20.29	20.29	379
5/16/2016	12:14 PM	20.29	20.29	20.29	20.29	100
5/16/2016	12:19 PM	20.285	20.285	20.28	20.28	14150
5/16/2016	12:20 PM	20.29	20.29	20.29	20.29	200
5/16/2016	12:21 PM	20.29	20.29	20.29	20.29	500
5/16/2016	12:23 PM	20.29	20.29	20.29	20.29	100
5/16/2016	12:24 PM	20.29	20.29	20.29	20.29	100
5/16/2016	12:30 PM	20.3	20.3	20.3	20.3	200
5/16/2016	12:31 PM	20.31	20.31	20.31	20.31	300
5/16/2016	12:45 PM	20.3	20.3	20.3	20.3	11500
5/16/2016	12:48 PM	20.3	20.3	20.3	20.3	21050
5/16/2016	12:50 PM	20.295	20.3	20.295	20.3	10700
5/16/2016	12:56 PM	20.29	20.29	20.29	20.29	1650
5/16/2016	12:58 PM	20.28	20.28	20.28	20.28	40129
5/16/2016	1:02 PM	20.28	20.28	20.28	20.28	10751
5/16/2016	1:04 PM	20.27	20.27	20.27	20.27	11917
5/16/2016	1:07 PM	20.28	20.28	20.28	20.28	100700
5/16/2016	1:08 PM	20.28	20.28	20.28	20.28	39200
5/16/2016	1:16 PM	20.28	20.28	20.28	20.28	39876
5/16/2016	1:17 PM	20.28	20.28	20.28	20.28	3900
5/16/2016	1:22 PM	20.275	20.275	20.275	20.275	100
5/16/2016	1:31 PM	20.27	20.27	20.27	20.27	800
5/16/2016	1:35 PM	20.28	20.28	20.28	20.28	24599
5/16/2016	1:38 PM	20.28	20.28	20.28	20.28	1100
5/16/2016	1:39 PM	20.28	20.28	20.28	20.28	200
5/16/2016	1:44 PM	20.29	20.29	20.29	20.29	5200
5/16/2016	1:47 PM	20.29	20.29	20.29	20.29	2000
5/16/2016	1:56 PM	20.28	20.28	20.28	20.28	73900
5/16/2016	1:59 PM	20.27	20.27	20.27	20.27	31325
5/16/2016	2:02 PM	20.27	20.27	20.27	20.27	200
5/16/2016	2:03 PM	20.261	20.261	20.261	20.261	106
5/16/2016	2:04 PM	20.26	20.26	20.26	20.26	20100
5/16/2016	2:05 PM	20.255	20.255	20.25	20.255	9120
5/16/2016	2:06 PM	20.25	20.25	20.25	20.25	1000
5/16/2016	2:10 PM	20.245	20.245	20.245	20.245	400
5/16/2016	2:11 PM	20.24	20.245	20.24	20.245	200
5/16/2016	2:14 PM	20.235	20.235	20.235	20.235	100
5/16/2016	2:15 PM	20.235	20.235	20.235	20.235	2400
5/16/2016	2:16 PM	20.23	20.23	20.23	20.23	18402
5/16/2016	2:20 PM	20.235	20.235	20.235	20.235	100
5/16/2016	2:21 PM	20.23	20.23	20.23	20.23	700
5/16/2016	2:27 PM	20.23	20.23	20.23	20.23	47800
5/16/2016	2:28 PM	20.23	20.23	20.23	20.23	1400
5/16/2016	2:29 PM	20.23	20.23	20.23	20.23	2000
5/16/2016	2:40 PM	20.23	20.23	20.23	20.23	23994
5/16/2016	2:42 PM	20.225	20.23	20.225	20.23	2800
5/16/2016	2:43 PM	20.225	20.225	20.225	20.225	900
5/16/2016	2:47 PM	20.225	20.225	20.225	20.225	400
5/16/2016	2:52 PM	20.23	20.23	20.23	20.23	55546
5/16/2016	2:57 PM	20.225	20.225	20.225	20.225	200
5/16/2016	3:00 PM	20.22	20.225	20.22	20.225	27447
5/16/2016	3:03 PM	20.215	20.22	20.215	20.22	61700
5/16/2016	3:07 PM	20.215	20.215	20.215	20.215	200
5/16/2016	3:10 PM	20.215	20.215	20.215	20.215	100
5/16/2016	3:12 PM	20.22	20.22	20.22	20.22	16423
5/16/2016	3:17 PM	20.23	20.23	20.23	20.23	100
5/16/2016	3:18 PM	20.23	20.23	20.23	20.23	100
5/16/2016	3:20 PM	20.23	20.23	20.23	20.23	5400
5/16/2016	3:29 PM	20.23	20.23	20.23	20.23	17618
5/16/2016	3:30 PM	20.23	20.23	20.23	20.23	2323
5/16/2016	3:32 PM	20.24	20.24	20.24	20.24	200
5/16/2016	3:34 PM	20.25	20.25	20.24	20.24	15028
5/16/2016	3:38 PM	20.25	20.25	20.25	20.25	100
5/16/2016	3:39 PM	20.25	20.25	20.25	20.25	2400
5/16/2016	3:46 PM	20.25	20.25	20.25	20.25	2100
5/16/2016	3:49 PM	20.26	20.26	20.26	20.26	4800
5/16/2016	3:50 PM	20.26	20.26	20.26	20.26	1955
5/16/2016	3:51 PM	20.26	20.26	20.255	20.255	2983
5/16/2016	3:54 PM	20.26	20.26	20.26	20.26	1282
5/16/2016	3:58 PM	20.26	20.26	20.26	20.26	30700
5/16/2016	4:00 PM	20.27	20.27	20.26	20.26	10802
5/17/2016	9:33 AM	20.28	20.3	20.28	20.3	37200
5/17/2016	9:34 AM	20.27	20.27	20.27	20.27	20390
5/17/2016	9:36 AM	20.29	20.29	20.29	20.29	6300
5/17/2016	9:37 AM	20.3	20.3	20.3	20.3	115
5/17/2016	9:38 AM	20.32	20.32	20.31	20.31	11150
5/17/2016	9:39 AM	20.32	20.32	20.32	20.32	1100
5/17/2016	9:41 AM	20.33	20.33	20.33	20.33	18000
5/17/2016	9:42 AM	20.33	20.33	20.33	20.33	2000
5/17/2016	9:44 AM	20.32	20.32	20.32	20.32	4000
5/17/2016	9:46 AM	20.34	20.34	20.33	20.33	300
5/17/2016	9:47 AM	20.34	20.34	20.34	20.34	400
5/17/2016	9:48 AM	20.33	20.33	20.33	20.33	4900
5/17/2016	9:49 AM	20.32	20.33	20.32	20.33	23472
5/17/2016	9:50 AM	20.32	20.32	20.32	20.32	900
5/17/2016	9:51 AM	20.32	20.32	20.32	20.32	100
5/17/2016	9:53 AM	20.32	20.32	20.32	20.32	500
5/17/2016	9:57 AM	20.32	20.32	20.32	20.32	5300
5/17/2016	9:59 AM	20.32	20.32	20.32	20.32	1600
5/17/2016	10:00 AM	20.31	20.31	20.31	20.31	700
5/17/2016	10:03 AM	20.33	20.33	20.33	20.33	400
5/17/2016	10:08 AM	20.34	20.34	20.34	20.34	600
5/17/2016	10:09 AM	20.35	20.35	20.35	20.35	200
5/17/2016	10:10 AM	20.35	20.35	20.35	20.35	400
5/17/2016	10:11 AM	20.35	20.35	20.35	20.35	5000
5/17/2016	10:13 AM	20.36	20.36	20.36	20.36	66788
5/17/2016	10:14 AM	20.36	20.36	20.36	20.36	1200
5/17/2016	10:15 AM	20.35	20.35	20.35	20.35	3200
5/17/2016	10:16 AM	20.35	20.35	20.35	20.35	500
5/17/2016	10:19 AM	20.34	20.34	20.34	20.34	200
5/17/2016	10:20 AM	20.33	20.33	20.33	20.33	2000
5/17/2016	10:22 AM	20.32	20.32	20.32	20.32	6600
5/17/2016	10:23 AM	20.32	20.325	20.32	20.32	97100
5/17/2016	10:27 AM	20.33	20.33	20.33	20.33	1400
5/17/2016	10:28 AM	20.33	20.33	20.33	20.33	1000
5/17/2016	10:33 AM	20.34	20.34	20.34	20.34	800
5/17/2016	10:34 AM	20.35	20.35	20.35	20.35	3516
5/17/2016	10:35 AM	20.35	20.35	20.35	20.35	950
5/17/2016	10:37 AM	20.34	20.34	20.34	20.34	300
5/17/2016	10:40 AM	20.34	20.34	20.34	20.34	3250
5/17/2016	10:43 AM	20.33	20.33	20.33	20.33	4500
5/17/2016	10:44 AM	20.32	20.32	20.32	20.32	2000
5/17/2016	10:46 AM	20.31	20.31	20.31	20.31	100
5/17/2016	10:51 AM	20.32	20.32	20.32	20.32	30000
5/17/2016	10:52 AM	20.32	20.32	20.32	20.32	100
5/17/2016	10:55 AM	20.31	20.31	20.31	20.31	7000
5/17/2016	10:56 AM	20.3	20.3	20.3	20.3	4750
5/17/2016	11:03 AM	20.3	20.3	20.3	20.3	2500
5/17/2016	11:06 AM	20.31	20.31	20.31	20.31	19417
5/17/2016	11:09 AM	20.32	20.32	20.32	20.32	100
5/17/2016	11:13 AM	20.32	20.32	20.32	20.32	100
5/17/2016	11:19 AM	20.3	20.3	20.3	20.3	9224
5/17/2016	11:29 AM	20.32	20.32	20.32	20.32	27168
5/17/2016	11:30 AM	20.33	20.33	20.33	20.33	3700
5/17/2016	11:33 AM	20.32	20.32	20.32	20.32	100
5/17/2016	11:41 AM	20.32	20.32	20.31	20.31	28347
5/17/2016	11:43 AM	20.32	20.32	20.32	20.32	400
5/17/2016	11:47 AM	20.31	20.31	20.31	20.31	400
5/17/2016	11:50 AM	20.3	20.3	20.3	20.3	41855
5/17/2016	11:51 AM	20.29	20.29	20.29	20.29	4500
5/17/2016	11:52 AM	20.29	20.29	20.29	20.29	5100
5/17/2016	12:09 PM	20.3	20.3	20.3	20.3	40200
5/17/2016	12:10 PM	20.305	20.305	20.305	20.305	100
5/17/2016	12:11 PM	20.31	20.31	20.31	20.31	35900
5/17/2016	12:19 PM	20.33	20.33	20.33	20.33	100
5/17/2016	12:24 PM	20.34	20.34	20.34	20.34	900
5/17/2016	12:32 PM	20.35	20.35	20.35	20.35	390
5/17/2016	12:34 PM	20.35	20.35	20.35	20.35	35643
5/17/2016	12:35 PM	20.35	20.35	20.35	20.35	100
5/17/2016	12:40 PM	20.34	20.34	20.34	20.34	4300
5/17/2016	12:43 PM	20.34	20.34	20.34	20.34	200
5/17/2016	12:46 PM	20.35	20.35	20.35	20.35	3000
5/17/2016	12:54 PM	20.36	20.36	20.36	20.36	15400
5/17/2016	12:59 PM	20.37	20.37	20.37	20.37	3900
5/17/2016	1:00 PM	20.36	20.36	20.36	20.36	25671
5/17/2016	1:20 PM	20.36	20.36	20.36	20.36	1200
5/17/2016	1:26 PM	20.36	20.36	20.36	20.36	30207
5/17/2016	1:27 PM	20.355	20.355	20.355	20.355	100
5/17/2016	1:32 PM	20.35	20.35	20.35	20.35	2300
5/17/2016	1:43 PM	20.35	20.35	20.35	20.35	15960
5/17/2016	1:44 PM	20.35	20.35	20.35	20.35	5100
5/17/2016	1:51 PM	20.36	20.36	20.36	20.36	9593
5/17/2016	1:53 PM	20.369	20.369	20.369	20.369	200
5/17/2016	1:56 PM	20.37	20.37	20.37	20.37	24980
5/17/2016	1:57 PM	20.38	20.38	20.38	20.38	100
5/17/2016	1:58 PM	20.395	20.395	20.39	20.39	13400
5/17/2016	2:00 PM	20.405	20.405	20.4	20.4	11131
5/17/2016	2:02 PM	20.415	20.415	20.41	20.41	700
5/17/2016	2:04 PM	20.415	20.415	20.41	20.415	46412
5/17/2016	2:07 PM	20.42	20.42	20.42	20.42	37200
5/17/2016	2:08 PM	20.43	20.43	20.43	20.43	100
5/17/2016	2:10 PM	20.43	20.43	20.43	20.43	100
5/17/2016	2:14 PM	20.44	20.44	20.44	20.44	100
5/17/2016	2:15 PM	20.43	20.43	20.43	20.43	300
5/17/2016	2:17 PM	20.43	20.43	20.43	20.43	7900
5/17/2016	2:18 PM	20.45	20.45	20.45	20.45	7000
5/17/2016	2:22 PM	20.46	20.46	20.46	20.46	1000
5/17/2016	2:23 PM	20.48	20.48	20.47	20.47	3000
5/17/2016	2:24 PM	20.48	20.48	20.48	20.48	100
5/17/2016	2:26 PM	20.49	20.49	20.48	20.48	2000
5/17/2016	2:29 PM	20.48	20.48	20.48	20.48	500
5/17/2016	2:31 PM	20.48	20.48	20.48	20.48	30600
5/17/2016	2:32 PM	20.48	20.485	20.48	20.48	34300
5/17/2016	2:34 PM	20.48	20.48	20.48	20.48	4500
5/17/2016	2:37 PM	20.48	20.48	20.48	20.48	8600
5/17/2016	2:38 PM	20.47	20.47	20.47	20.47	20534
5/17/2016	2:43 PM	20.47	20.47	20.47	20.47	15900
5/17/2016	2:44 PM	20.47	20.47	20.47	20.47	17400
5/17/2016	2:46 PM	20.47	20.47	20.47	20.47	43591
5/17/2016	2:56 PM	20.48	20.48	20.48	20.48	36992
5/17/2016	2:58 PM	20.48	20.48	20.48	20.48	1100
5/17/2016	3:07 PM	20.45	20.45	20.45	20.45	200
5/17/2016	3:08 PM	20.43	20.43	20.43	20.43	4400
5/17/2016	3:09 PM	20.43	20.43	20.43	20.43	3200
5/17/2016	3:16 PM	20.46	20.46	20.46	20.46	9800
5/17/2016	3:17 PM	20.47	20.47	20.47	20.47	1100
5/17/2016	3:19 PM	20.47	20.47	20.47	20.47	31900
5/17/2016	3:20 PM	20.47	20.47	20.47	20.47	17235
5/17/2016	3:21 PM	20.47	20.475	20.47	20.475	300
5/17/2016	3:22 PM	20.48	20.48	20.475	20.475	10600
5/17/2016	3:24 PM	20.48	20.48	20.48	20.48	10000
5/17/2016	3:26 PM	20.49	20.49	20.49	20.49	3175
5/17/2016	3:27 PM	20.505	20.505	20.5	20.5	8700
5/17/2016	3:28 PM	20.5	20.5	20.5	20.5	14642
5/17/2016	3:29 PM	20.5	20.5	20.5	20.5	1500
5/17/2016	3:30 PM	20.495	20.495	20.49	20.49	2836
5/17/2016	3:31 PM	20.49	20.49	20.49	20.49	100
5/17/2016	3:36 PM	20.48	20.48	20.48	20.48	4600
5/17/2016	3:38 PM	20.47	20.47	20.47	20.47	200
5/17/2016	3:39 PM	20.47	20.47	20.47	20.47	1100
5/17/2016	3:40 PM	20.46	20.46	20.46	20.46	600
5/17/2016	3:41 PM	20.46	20.46	20.46	20.46	300
5/17/2016	3:42 PM	20.46	20.46	20.46	20.46	400
5/17/2016	3:45 PM	20.47	20.47	20.47	20.47	1800
5/17/2016	3:46 PM	20.465	20.465	20.465	20.465	1100
5/17/2016	3:47 PM	20.47	20.475	20.47	20.47	4300
5/17/2016	3:49 PM	20.46	20.46	20.46	20.46	4100
5/17/2016	3:50 PM	20.47	20.47	20.47	20.47	1800
5/17/2016	3:52 PM	20.465	20.465	20.465	20.465	400
5/17/2016	3:55 PM	20.46	20.465	20.46	20.465	5500
5/17/2016	3:58 PM	20.45	20.455	20.45	20.455	3225
5/17/2016	3:59 PM	20.45	20.45	20.45	20.45	46764
5/17/2016	4:00 PM	20.46	20.465	20.45	20.46	105569
5/18/2016	9:31 AM	20.49	20.495	20.49	20.49	24932
5/18/2016	9:32 AM	20.5	20.5	20.5	20.5	2400
5/18/2016	9:33 AM	20.495	20.495	20.495	20.495	2000
5/18/2016	9:34 AM	20.49	20.49	20.49	20.49	1500
5/18/2016	9:36 AM	20.51	20.51	20.5	20.51	71849
5/18/2016	9:37 AM	20.51	20.515	20.51	20.515	1100
5/18/2016	9:38 AM	20.51	20.51	20.51	20.51	44200
5/18/2016	9:39 AM	20.5	20.5	20.5	20.5	900
5/18/2016	9:40 AM	20.51	20.51	20.51	20.51	900
5/18/2016	9:41 AM	20.49	20.5	20.49	20.5	5000
5/18/2016	9:42 AM	20.48	20.49	20.48	20.49	33900
5/18/2016	9:43 AM	20.48	20.48	20.48	20.48	36693
5/18/2016	9:45 AM	20.48	20.48	20.48	20.48	52448
5/18/2016	9:46 AM	20.47	20.47	20.47	20.47	3143
5/18/2016	9:47 AM	20.48	20.48	20.48	20.48	5600
5/18/2016	9:48 AM	20.485	20.485	20.485	20.485	100
5/18/2016	9:49 AM	20.485	20.485	20.485	20.485	500
5/18/2016	9:50 AM	20.485	20.49	20.485	20.49	900
5/18/2016	9:51 AM	20.48	20.48	20.48	20.48	52092
5/18/2016	9:53 AM	20.48	20.48	20.48	20.48	900
5/18/2016	9:54 AM	20.47	20.47	20.47	20.47	400
5/18/2016	9:58 AM	20.46	20.46	20.46	20.46	15600
5/18/2016	10:00 AM	20.46	20.46	20.46	20.46	1200
5/18/2016	10:03 AM	20.465	20.465	20.465	20.465	800
5/18/2016	10:04 AM	20.46	20.46	20.46	20.46	90000
5/18/2016	10:06 AM	20.46	20.46	20.46	20.46	1000
5/18/2016	10:07 AM	20.445	20.45	20.445	20.45	704
5/18/2016	10:11 AM	20.44	20.44	20.44	20.44	700
5/18/2016	10:13 AM	20.43	20.435	20.43	20.435	1000
5/18/2016	10:14 AM	20.41	20.41	20.41	20.41	1600
5/18/2016	10:15 AM	20.4	20.4	20.4	20.4	1067
5/18/2016	10:19 AM	20.405	20.405	20.405	20.405	200
5/18/2016	10:20 AM	20.405	20.405	20.405	20.405	200
5/18/2016	10:21 AM	20.4	20.405	20.4	20.405	5700
5/18/2016	10:24 AM	20.39	20.39	20.39	20.39	400
5/18/2016	10:27 AM	20.375	20.38	20.375	20.38	1000
5/18/2016	10:28 AM	20.375	20.375	20.37	20.37	1900
5/18/2016	10:30 AM	20.375	20.375	20.375	20.375	400
5/18/2016	10:33 AM	20.39	20.39	20.39	20.39	150
5/18/2016	10:34 AM	20.395	20.395	20.395	20.395	700
5/18/2016	10:35 AM	20.385	20.39	20.38	20.39	24400
5/18/2016	10:37 AM	20.39	20.39	20.39	20.39	400
5/18/2016	10:40 AM	20.415	20.415	20.405	20.405	300
5/18/2016	10:43 AM	20.41	20.41	20.41	20.41	18411
5/18/2016	10:46 AM	20.4	20.4	20.4	20.4	100
5/18/2016	10:52 AM	20.4	20.4	20.4	20.4	400
5/18/2016	10:58 AM	20.43	20.43	20.43	20.43	27900
5/18/2016	11:01 AM	20.43	20.43	20.43	20.43	10000
5/18/2016	11:05 AM	20.42	20.42	20.42	20.42	24776
5/18/2016	11:09 AM	20.425	20.425	20.425	20.425	200
5/18/2016	11:10 AM	20.425	20.425	20.425	20.425	700
5/18/2016	11:11 AM	20.42	20.42	20.42	20.42	225
5/18/2016	11:15 AM	20.42	20.42	20.42	20.42	100
5/18/2016	11:19 AM	20.43	20.43	20.43	20.43	28100
5/18/2016	11:22 AM	20.41	20.41	20.41	20.41	10000
5/18/2016	11:28 AM	20.4	20.4	20.4	20.4	1150
5/18/2016	11:29 AM	20.39	20.39	20.39	20.39	200
5/18/2016	11:31 AM	20.39	20.39	20.39	20.39	31200
5/18/2016	11:32 AM	20.405	20.405	20.39	20.39	30600
5/18/2016	11:33 AM	20.4	20.4	20.4	20.4	400
5/18/2016	11:36 AM	20.39	20.39	20.39	20.39	400
5/18/2016	11:42 AM	20.38	20.38	20.38	20.38	400
5/18/2016	11:50 AM	20.37	20.37	20.37	20.37	3200
5/18/2016	11:51 AM	20.37	20.37	20.37	20.37	400
5/18/2016	11:52 AM	20.37	20.37	20.37	20.37	400
5/18/2016	11:53 AM	20.37	20.37	20.37	20.37	3000
5/18/2016	11:55 AM	20.39	20.395	20.39	20.395	600
5/18/2016	11:58 AM	20.39	20.39	20.39	20.39	250
5/18/2016	12:00 PM	20.405	20.405	20.405	20.405	200
5/18/2016	12:07 PM	20.415	20.415	20.41	20.41	30874
5/18/2016	12:08 PM	20.41	20.41	20.41	20.41	300
5/18/2016	12:09 PM	20.415	20.415	20.415	20.415	200
5/18/2016	12:18 PM	20.409	20.409	20.409	20.409	1000
5/18/2016	12:21 PM	20.4	20.4	20.4	20.4	42100
5/18/2016	12:25 PM	20.39	20.39	20.39	20.39	500
5/18/2016	12:27 PM	20.39	20.39	20.39	20.39	700
5/18/2016	12:28 PM	20.4	20.4	20.4	20.4	600
5/18/2016	12:29 PM	20.4	20.4	20.4	20.4	8333
5/18/2016	12:33 PM	20.4	20.4	20.4	20.4	100
5/18/2016	12:38 PM	20.4	20.4	20.4	20.4	700
5/18/2016	12:42 PM	20.4	20.4	20.4	20.4	30310
5/18/2016	12:49 PM	20.39	20.39	20.39	20.39	500
5/18/2016	12:51 PM	20.39	20.39	20.39	20.39	600
5/18/2016	12:55 PM	20.38	20.38	20.38	20.38	700
5/18/2016	12:56 PM	20.38	20.38	20.38	20.38	2133
5/18/2016	12:57 PM	20.38	20.38	20.38	20.38	28400
5/18/2016	12:59 PM	20.37	20.37	20.37	20.37	400
5/18/2016	1:00 PM	20.36	20.36	20.36	20.36	2070
5/18/2016	1:01 PM	20.35	20.35	20.35	20.35	10300
5/18/2016	1:08 PM	20.35	20.35	20.35	20.35	3700
5/18/2016	1:10 PM	20.355	20.355	20.355	20.355	100
5/18/2016	1:18 PM	20.35	20.35	20.35	20.35	120
5/18/2016	1:22 PM	20.33	20.34	20.33	20.34	40985
5/18/2016	1:23 PM	20.32	20.32	20.32	20.32	1300
5/18/2016	1:24 PM	20.32	20.32	20.32	20.32	1848
5/18/2016	1:32 PM	20.32	20.32	20.32	20.32	31833
5/18/2016	1:39 PM	20.32	20.32	20.32	20.32	100
5/18/2016	1:44 PM	20.32	20.32	20.32	20.32	2200
5/18/2016	1:45 PM	20.315	20.315	20.315	20.315	400
5/18/2016	1:51 PM	20.32	20.32	20.32	20.32	34000
5/18/2016	1:54 PM	20.33	20.33	20.33	20.33	4918
5/18/2016	1:56 PM	20.34	20.34	20.34	20.34	100
5/18/2016	1:58 PM	20.34	20.34	20.34	20.34	400
5/18/2016	2:00 PM	20.34	20.34	20.34	20.34	4300
5/18/2016	2:01 PM	20.4	20.42	20.36	20.36	39200
5/18/2016	2:02 PM	20.41	20.41	20.405	20.41	14300
5/18/2016	2:03 PM	20.41	20.41	20.405	20.405	1100
5/18/2016	2:04 PM	20.42	20.43	20.42	20.43	7120
5/18/2016	2:05 PM	20.44	20.44	20.425	20.425	1800
5/18/2016	2:06 PM	20.47	20.47	20.44	20.44	12400
5/18/2016	2:07 PM	20.48	20.49	20.479	20.479	41744
5/18/2016	2:08 PM	20.48	20.49	20.48	20.49	6600
5/18/2016	2:09 PM	20.45	20.47	20.45	20.47	4700
5/18/2016	2:10 PM	20.43	20.44	20.425	20.44	13000
5/18/2016	2:11 PM	20.43	20.43	20.43	20.43	5800
5/18/2016	2:12 PM	20.44	20.445	20.44	20.445	15200
5/18/2016	2:13 PM	20.44	20.44	20.44	20.44	4100
5/18/2016	2:14 PM	20.455	20.46	20.455	20.46	6700
5/18/2016	2:15 PM	20.455	20.46	20.455	20.46	2800
5/18/2016	2:17 PM	20.5	20.5	20.5	20.5	200
5/18/2016	2:18 PM	20.49	20.49	20.49	20.49	100
5/18/2016	2:19 PM	20.48	20.48	20.48	20.48	17000
5/18/2016	2:20 PM	20.455	20.46	20.455	20.46	30900
5/18/2016	2:21 PM	20.48	20.48	20.48	20.48	1500
5/18/2016	2:22 PM	20.47	20.48	20.47	20.48	7800
5/18/2016	2:23 PM	20.48	20.48	20.47	20.47	4800
5/18/2016	2:24 PM	20.49	20.49	20.49	20.49	800
5/18/2016	2:25 PM	20.47	20.48	20.47	20.48	3400
5/18/2016	2:26 PM	20.51	20.51	20.48	20.48	54500
5/18/2016	2:27 PM	20.53	20.53	20.52	20.52	1000
5/18/2016	2:28 PM	20.53	20.53	20.53	20.53	9500
5/18/2016	2:29 PM	20.53	20.53	20.52	20.52	11900
5/18/2016	2:30 PM	20.54	20.54	20.54	20.54	7900
5/18/2016	2:31 PM	20.55	20.555	20.55	20.55	2900
5/18/2016	2:32 PM	20.56	20.57	20.56	20.56	97775
5/18/2016	2:33 PM	20.56	20.56	20.56	20.56	34973
5/18/2016	2:35 PM	20.53	20.55	20.53	20.55	9300
5/18/2016	2:36 PM	20.53	20.53	20.53	20.53	800
5/18/2016	2:37 PM	20.53	20.53	20.53	20.53	100
5/18/2016	2:40 PM	20.52	20.52	20.51	20.51	8202
5/18/2016	2:41 PM	20.52	20.52	20.515	20.515	500
5/18/2016	2:42 PM	20.51	20.52	20.51	20.52	800
5/18/2016	2:43 PM	20.495	20.5	20.48	20.5	6000
5/18/2016	2:45 PM	20.5	20.5	20.5	20.5	3000
5/18/2016	2:47 PM	20.5	20.5	20.5	20.5	400
5/18/2016	2:49 PM	20.5	20.5	20.5	20.5	900
5/18/2016	2:50 PM	20.49	20.49	20.49	20.49	2300
5/18/2016	2:51 PM	20.46	20.49	20.46	20.49	53700
5/18/2016	2:52 PM	20.46	20.46	20.46	20.46	4620
5/18/2016	2:55 PM	20.48	20.48	20.47	20.47	7000
5/18/2016	2:58 PM	20.48	20.48	20.48	20.48	18590
5/18/2016	3:01 PM	20.47	20.47	20.47	20.47	6200
5/18/2016	3:02 PM	20.46	20.46	20.46	20.46	4600
5/18/2016	3:04 PM	20.44	20.44	20.44	20.44	2700
5/18/2016	3:05 PM	20.44	20.44	20.44	20.44	100
5/18/2016	3:07 PM	20.45	20.45	20.45	20.45	3400
5/18/2016	3:08 PM	20.44	20.44	20.44	20.44	200
5/18/2016	3:09 PM	20.45	20.45	20.45	20.45	500
5/18/2016	3:13 PM	20.48	20.48	20.48	20.48	100
5/18/2016	3:16 PM	20.5	20.5	20.5	20.5	1000
5/18/2016	3:17 PM	20.49	20.49	20.49	20.49	3900
5/18/2016	3:18 PM	20.5	20.5	20.489	20.489	76555
5/18/2016	3:20 PM	20.49	20.49	20.49	20.49	18400
5/18/2016	3:21 PM	20.49	20.49	20.49	20.49	800
5/18/2016	3:24 PM	20.52	20.52	20.51	20.51	8900
5/18/2016	3:25 PM	20.52	20.52	20.52	20.52	6900
5/18/2016	3:26 PM	20.52	20.52	20.52	20.52	1500
5/18/2016	3:27 PM	20.51	20.51	20.51	20.51	16587
5/18/2016	3:28 PM	20.51	20.51	20.51	20.51	5500
5/18/2016	3:30 PM	20.53	20.53	20.52	20.52	6834
5/18/2016	3:31 PM	20.52	20.52	20.52	20.52	4000
5/18/2016	3:32 PM	20.52	20.52	20.52	20.52	4000
5/18/2016	3:33 PM	20.51	20.51	20.51	20.51	7000
5/18/2016	3:34 PM	20.495	20.495	20.495	20.495	700
5/18/2016	3:35 PM	20.49	20.49	20.49	20.49	1000
5/18/2016	3:37 PM	20.5	20.5	20.49	20.49	2520
5/18/2016	3:38 PM	20.52	20.52	20.52	20.52	3400
5/18/2016	3:39 PM	20.52	20.52	20.52	20.52	200
5/18/2016	3:40 PM	20.53	20.53	20.52	20.52	500
5/18/2016	3:41 PM	20.519	20.52	20.519	20.52	1700
5/18/2016	3:42 PM	20.515	20.52	20.515	20.515	8300
5/18/2016	3:43 PM	20.51	20.51	20.51	20.51	206
5/18/2016	3:44 PM	20.51	20.51	20.51	20.51	250
5/18/2016	3:45 PM	20.5	20.5	20.5	20.5	400
5/18/2016	3:47 PM	20.47	20.485	20.47	20.485	6100
5/18/2016	3:48 PM	20.47	20.475	20.465	20.465	38583
5/18/2016	3:49 PM	20.47	20.47	20.47	20.47	1400
5/18/2016	3:50 PM	20.475	20.475	20.475	20.475	300
5/18/2016	3:51 PM	20.47	20.47	20.47	20.47	6117
5/18/2016	3:52 PM	20.48	20.48	20.48	20.48	3300
5/18/2016	3:53 PM	20.485	20.49	20.485	20.49	6000
5/18/2016	3:54 PM	20.49	20.49	20.485	20.485	2400
5/18/2016	3:55 PM	20.48	20.49	20.48	20.49	12936
5/18/2016	3:56 PM	20.47	20.48	20.47	20.48	20063
5/18/2016	3:57 PM	20.455	20.46	20.455	20.46	14900
5/18/2016	3:58 PM	20.45	20.455	20.45	20.455	1054
5/18/2016	3:59 PM	20.45	20.45	20.449	20.45	10602
5/18/2016	4:00 PM	20.43	20.45	20.43	20.45	26700
5/19/2016	9:31 AM	20.54	20.54	20.53	20.53	1200
5/19/2016	9:32 AM	20.53	20.545	20.53	20.545	22323
5/19/2016	9:33 AM	20.52	20.525	20.52	20.52	1000
5/19/2016	9:34 AM	20.52	20.52	20.52	20.52	200
5/19/2016	9:35 AM	20.53	20.535	20.52	20.52	1000
5/19/2016	9:36 AM	20.53	20.535	20.53	20.53	1900
5/19/2016	9:37 AM	20.52	20.535	20.52	20.53	47700
5/19/2016	9:38 AM	20.51	20.52	20.51	20.52	17900
5/19/2016	9:39 AM	20.52	20.52	20.51	20.51	19933
5/19/2016	9:40 AM	20.51	20.515	20.505	20.515	600
5/19/2016	9:42 AM	20.5	20.5	20.5	20.5	2300
5/19/2016	9:43 AM	20.49	20.49	20.49	20.49	100
5/19/2016	9:45 AM	20.49	20.49	20.49	20.49	19700
5/19/2016	9:46 AM	20.49	20.49	20.49	20.49	100
5/19/2016	9:47 AM	20.5	20.5	20.5	20.5	1100
5/19/2016	9:48 AM	20.52	20.52	20.52	20.52	3300
5/19/2016	9:49 AM	20.51	20.51	20.51	20.51	800
5/19/2016	9:50 AM	20.51	20.51	20.51	20.51	1100
5/19/2016	9:51 AM	20.51	20.51	20.51	20.51	100
5/19/2016	9:52 AM	20.53	20.53	20.52	20.52	9100
5/19/2016	9:53 AM	20.54	20.54	20.53	20.53	24100
5/19/2016	9:54 AM	20.54	20.55	20.54	20.55	26100
5/19/2016	9:55 AM	20.56	20.56	20.55	20.55	29800
5/19/2016	9:56 AM	20.56	20.565	20.56	20.565	4100
5/19/2016	9:57 AM	20.58	20.58	20.58	20.58	26200
5/19/2016	9:58 AM	20.59	20.6	20.585	20.585	88771
5/19/2016	9:59 AM	20.58	20.58	20.58	20.58	200
5/19/2016	10:00 AM	20.62	20.62	20.59	20.59	7650
5/19/2016	10:01 AM	20.62	20.62	20.62	20.62	400
5/19/2016	10:02 AM	20.61	20.61	20.61	20.61	19189
5/19/2016	10:04 AM	20.6	20.6	20.6	20.6	100
5/19/2016	10:06 AM	20.61	20.61	20.6	20.6	1300
5/19/2016	10:07 AM	20.619	20.619	20.61	20.61	6019
5/19/2016	10:08 AM	20.61	20.61	20.61	20.61	400
5/19/2016	10:09 AM	20.62	20.62	20.61	20.61	400
5/19/2016	10:10 AM	20.63	20.635	20.63	20.63	2400
5/19/2016	10:11 AM	20.62	20.62	20.62	20.62	880
5/19/2016	10:12 AM	20.62	20.625	20.62	20.62	7466
5/19/2016	10:13 AM	20.61	20.61	20.61	20.61	500
5/19/2016	10:14 AM	20.63	20.63	20.619	20.619	28300
5/19/2016	10:15 AM	20.64	20.64	20.63	20.63	1000
5/19/2016	10:16 AM	20.63	20.63	20.63	20.63	900
5/19/2016	10:18 AM	20.62	20.62	20.62	20.62	1300
5/19/2016	10:20 AM	20.61	20.61	20.61	20.61	700
5/19/2016	10:21 AM	20.62	20.62	20.605	20.605	56600
5/19/2016	10:22 AM	20.62	20.62	20.62	20.62	5200
5/19/2016	10:23 AM	20.61	20.61	20.61	20.61	700
5/19/2016	10:24 AM	20.61	20.615	20.61	20.61	57900
5/19/2016	10:25 AM	20.61	20.61	20.609	20.61	33491
5/19/2016	10:26 AM	20.61	20.61	20.61	20.61	5800
5/19/2016	10:27 AM	20.61	20.61	20.61	20.61	300
5/19/2016	10:28 AM	20.6	20.6	20.6	20.6	2185
5/19/2016	10:29 AM	20.6	20.6	20.6	20.6	250
5/19/2016	10:32 AM	20.59	20.59	20.59	20.59	600
5/19/2016	10:33 AM	20.59	20.59	20.59	20.59	300
5/19/2016	10:34 AM	20.58	20.59	20.58	20.59	1600
5/19/2016	10:35 AM	20.575	20.575	20.575	20.575	4500
5/19/2016	10:36 AM	20.57	20.57	20.57	20.57	600
5/19/2016	10:37 AM	20.58	20.58	20.58	20.58	100
5/19/2016	10:38 AM	20.59	20.59	20.59	20.59	100
5/19/2016	10:39 AM	20.6	20.6	20.6	20.6	200
5/19/2016	10:41 AM	20.61	20.61	20.61	20.61	200
5/19/2016	10:42 AM	20.6	20.61	20.6	20.61	400
5/19/2016	10:43 AM	20.59	20.6	20.59	20.6	3400
5/19/2016	10:44 AM	20.58	20.58	20.58	20.58	700
5/19/2016	10:46 AM	20.58	20.58	20.58	20.58	200
5/19/2016	10:47 AM	20.58	20.58	20.58	20.58	10200
5/19/2016	10:48 AM	20.59	20.59	20.58	20.58	10800
5/19/2016	10:49 AM	20.6	20.6	20.59	20.59	800
5/19/2016	10:50 AM	20.6	20.6	20.6	20.6	1200
5/19/2016	10:51 AM	20.59	20.59	20.59	20.59	6200
5/19/2016	10:52 AM	20.62	20.62	20.61	20.61	2600
5/19/2016	10:53 AM	20.62	20.62	20.62	20.62	1900
5/19/2016	10:54 AM	20.62	20.62	20.62	20.62	300
5/19/2016	10:56 AM	20.61	20.62	20.61	20.62	940
5/19/2016	10:57 AM	20.62	20.62	20.61	20.61	900
5/19/2016	10:58 AM	20.62	20.62	20.62	20.62	31863
5/19/2016	10:59 AM	20.62	20.62	20.62	20.62	200
5/19/2016	11:00 AM	20.62	20.62	20.62	20.62	1100
5/19/2016	11:01 AM	20.63	20.63	20.63	20.63	1000
5/19/2016	11:02 AM	20.62	20.62	20.62	20.62	1100
5/19/2016	11:03 AM	20.63	20.63	20.63	20.63	6000
5/19/2016	11:04 AM	20.63	20.63	20.63	20.63	22573
5/19/2016	11:05 AM	20.63	20.63	20.63	20.63	200
5/19/2016	11:08 AM	20.635	20.64	20.635	20.64	1700
5/19/2016	11:09 AM	20.64	20.64	20.64	20.64	28900
5/19/2016	11:10 AM	20.64	20.64	20.64	20.64	2100
5/19/2016	11:11 AM	20.64	20.64	20.64	20.64	100
5/19/2016	11:12 AM	20.655	20.655	20.65	20.65	38730
5/19/2016	11:15 AM	20.65	20.65	20.65	20.65	348
5/19/2016	11:16 AM	20.64	20.64	20.64	20.64	100
5/19/2016	11:17 AM	20.62	20.63	20.62	20.63	200
5/19/2016	11:18 AM	20.62	20.62	20.62	20.62	4000
5/19/2016	11:20 AM	20.62	20.62	20.62	20.62	1700
5/19/2016	11:22 AM	20.62	20.625	20.62	20.62	1700
5/19/2016	11:25 AM	20.62	20.62	20.62	20.62	1600
5/19/2016	11:26 AM	20.62	20.62	20.62	20.62	1100
5/19/2016	11:27 AM	20.61	20.62	20.61	20.62	26084
5/19/2016	11:29 AM	20.62	20.62	20.61	20.61	6700
5/19/2016	11:30 AM	20.63	20.63	20.63	20.63	5100
5/19/2016	11:31 AM	20.63	20.63	20.63	20.63	100
5/19/2016	11:33 AM	20.63	20.63	20.63	20.63	8300
5/19/2016	11:34 AM	20.63	20.63	20.63	20.63	200
5/19/2016	11:35 AM	20.64	20.64	20.64	20.64	1400
5/19/2016	11:37 AM	20.64	20.64	20.64	20.64	200
5/19/2016	11:38 AM	20.64	20.64	20.64	20.64	1000
5/19/2016	11:39 AM	20.64	20.64	20.64	20.64	200
5/19/2016	11:40 AM	20.645	20.645	20.64	20.64	2496
5/19/2016	11:41 AM	20.64	20.64	20.64	20.64	450
5/19/2016	11:42 AM	20.65	20.65	20.64	20.64	61496
5/19/2016	11:43 AM	20.645	20.645	20.645	20.645	100
5/19/2016	11:47 AM	20.65	20.65	20.65	20.65	1400
5/19/2016	11:49 AM	20.64	20.65	20.64	20.65	3800
5/19/2016	11:51 AM	20.63	20.63	20.63	20.63	400
5/19/2016	11:52 AM	20.63	20.63	20.63	20.63	10353
5/19/2016	11:54 AM	20.64	20.64	20.64	20.64	1300
5/19/2016	11:58 AM	20.64	20.64	20.64	20.64	1700
5/19/2016	11:59 AM	20.62	20.63	20.62	20.63	16807
5/19/2016	12:00 PM	20.61	20.61	20.61	20.61	13000
5/19/2016	12:01 PM	20.61	20.61	20.61	20.61	100
5/19/2016	12:02 PM	20.62	20.62	20.62	20.62	300
5/19/2016	12:03 PM	20.61	20.61	20.61	20.61	1000
5/19/2016	12:06 PM	20.59	20.6	20.59	20.6	10341
5/19/2016	12:13 PM	20.595	20.595	20.595	20.595	300
5/19/2016	12:15 PM	20.59	20.59	20.59	20.59	900
5/19/2016	12:16 PM	20.58	20.58	20.58	20.58	3000
5/19/2016	12:18 PM	20.58	20.58	20.58	20.58	4100
5/19/2016	12:21 PM	20.58	20.58	20.58	20.58	500
5/19/2016	12:22 PM	20.58	20.58	20.58	20.58	3800
5/19/2016	12:24 PM	20.59	20.59	20.59	20.59	12800
5/19/2016	12:25 PM	20.59	20.59	20.59	20.59	300
5/19/2016	12:28 PM	20.59	20.59	20.59	20.59	6200
5/19/2016	12:29 PM	20.6	20.605	20.6	20.6	50427
5/19/2016	12:30 PM	20.6	20.6	20.6	20.6	3000
5/19/2016	12:32 PM	20.61	20.61	20.61	20.61	1800
5/19/2016	12:34 PM	20.61	20.61	20.61	20.61	100
5/19/2016	12:36 PM	20.61	20.61	20.61	20.61	500
5/19/2016	12:37 PM	20.61	20.61	20.61	20.61	300
5/19/2016	12:38 PM	20.61	20.61	20.61	20.61	100
5/19/2016	12:39 PM	20.61	20.61	20.61	20.61	500
5/19/2016	12:40 PM	20.6	20.6	20.6	20.6	3500
5/19/2016	12:42 PM	20.6	20.6	20.6	20.6	7900
5/19/2016	12:45 PM	20.61	20.61	20.61	20.61	4600
5/19/2016	12:46 PM	20.61	20.61	20.61	20.61	700
5/19/2016	12:47 PM	20.61	20.61	20.61	20.61	500
5/19/2016	12:48 PM	20.61	20.61	20.61	20.61	5000
5/19/2016	12:53 PM	20.62	20.62	20.62	20.62	300
5/19/2016	12:54 PM	20.62	20.62	20.62	20.62	5400
5/19/2016	12:55 PM	20.63	20.63	20.63	20.63	1000
5/19/2016	12:56 PM	20.63	20.63	20.63	20.63	1700
5/19/2016	12:58 PM	20.63	20.63	20.63	20.63	800
5/19/2016	1:00 PM	20.63	20.63	20.63	20.63	200
5/19/2016	1:01 PM	20.63	20.63	20.63	20.63	500
5/19/2016	1:03 PM	20.62	20.62	20.62	20.62	400
5/19/2016	1:04 PM	20.625	20.625	20.62	20.62	3600
5/19/2016	1:06 PM	20.62	20.62	20.62	20.62	400
5/19/2016	1:07 PM	20.62	20.62	20.62	20.62	200
5/19/2016	1:09 PM	20.61	20.61	20.61	20.61	800
5/19/2016	1:10 PM	20.61	20.61	20.61	20.61	25700
5/19/2016	1:11 PM	20.61	20.61	20.61	20.61	7000
5/19/2016	1:12 PM	20.61	20.61	20.61	20.61	400
5/19/2016	1:13 PM	20.61	20.61	20.61	20.61	4200
5/19/2016	1:14 PM	20.6	20.6	20.6	20.6	800
5/19/2016	1:15 PM	20.59	20.59	20.59	20.59	700
5/19/2016	1:16 PM	20.59	20.59	20.59	20.59	4200
5/19/2016	1:19 PM	20.595	20.595	20.595	20.595	8000
5/19/2016	1:20 PM	20.595	20.595	20.595	20.595	5800
5/19/2016	1:21 PM	20.59	20.59	20.585	20.59	70268
5/19/2016	1:22 PM	20.595	20.595	20.59	20.59	8800
5/19/2016	1:24 PM	20.6	20.6	20.6	20.6	250
5/19/2016	1:29 PM	20.59	20.595	20.59	20.595	38000
5/19/2016	1:31 PM	20.575	20.58	20.575	20.58	8557
5/19/2016	1:32 PM	20.58	20.58	20.575	20.575	3400
5/19/2016	1:33 PM	20.58	20.585	20.58	20.58	25500
5/19/2016	1:35 PM	20.57	20.57	20.57	20.57	1000
5/19/2016	1:36 PM	20.56	20.56	20.56	20.56	1500
5/19/2016	1:40 PM	20.56	20.56	20.56	20.56	700
5/19/2016	1:42 PM	20.555	20.56	20.555	20.56	10700
5/19/2016	1:43 PM	20.55	20.555	20.55	20.555	36700
5/19/2016	1:44 PM	20.55	20.55	20.55	20.55	20300
5/19/2016	1:45 PM	20.55	20.55	20.55	20.55	5300
5/19/2016	1:46 PM	20.55	20.55	20.55	20.55	14500
5/19/2016	1:47 PM	20.55	20.55	20.55	20.55	100
5/19/2016	1:48 PM	20.555	20.555	20.555	20.555	2500
5/19/2016	1:49 PM	20.56	20.56	20.56	20.56	400
5/19/2016	1:50 PM	20.56	20.56	20.56	20.56	800
5/19/2016	1:51 PM	20.56	20.56	20.56	20.56	15800
5/19/2016	1:53 PM	20.56	20.56	20.56	20.56	800
5/19/2016	1:54 PM	20.56	20.56	20.56	20.56	4000
5/19/2016	1:55 PM	20.56	20.56	20.56	20.56	100
5/19/2016	1:59 PM	20.56	20.56	20.56	20.56	1200
5/19/2016	2:00 PM	20.57	20.57	20.57	20.57	6800
5/19/2016	2:01 PM	20.57	20.57	20.57	20.57	400
5/19/2016	2:03 PM	20.57	20.57	20.57	20.57	600
5/19/2016	2:04 PM	20.57	20.57	20.57	20.57	100
5/19/2016	2:05 PM	20.57	20.57	20.57	20.57	500
5/19/2016	2:06 PM	20.57	20.57	20.57	20.57	73422
5/19/2016	2:09 PM	20.555	20.56	20.555	20.56	6710
5/19/2016	2:11 PM	20.54	20.55	20.54	20.55	600
5/19/2016	2:12 PM	20.53	20.53	20.53	20.53	9100
5/19/2016	2:14 PM	20.53	20.53	20.53	20.53	2400
5/19/2016	2:15 PM	20.535	20.535	20.53	20.53	51771
5/19/2016	2:16 PM	20.529	20.53	20.529	20.53	305
5/19/2016	2:17 PM	20.53	20.53	20.53	20.53	37300
5/19/2016	2:19 PM	20.53	20.535	20.53	20.535	1200
5/19/2016	2:22 PM	20.54	20.54	20.53	20.53	700
5/19/2016	2:23 PM	20.54	20.54	20.54	20.54	35300
5/19/2016	2:27 PM	20.53	20.53	20.53	20.53	5000
5/19/2016	2:29 PM	20.53	20.53	20.53	20.53	100
5/19/2016	2:30 PM	20.53	20.53	20.53	20.53	2200
5/19/2016	2:31 PM	20.535	20.535	20.53	20.53	58100
5/19/2016	2:32 PM	20.53	20.53	20.53	20.53	15258
5/19/2016	2:35 PM	20.54	20.54	20.54	20.54	28500
5/19/2016	2:37 PM	20.56	20.56	20.55	20.55	500
5/19/2016	2:38 PM	20.56	20.56	20.56	20.56	30800
5/19/2016	2:39 PM	20.56	20.56	20.56	20.56	100
5/19/2016	2:42 PM	20.57	20.57	20.57	20.57	2300
5/19/2016	2:44 PM	20.565	20.565	20.565	20.565	3050
5/19/2016	2:45 PM	20.57	20.57	20.57	20.57	10600
5/19/2016	2:49 PM	20.57	20.57	20.57	20.57	17929
5/19/2016	2:50 PM	20.57	20.575	20.57	20.57	146374
5/19/2016	2:51 PM	20.57	20.57	20.57	20.57	8811
5/19/2016	2:52 PM	20.57	20.57	20.57	20.57	300
5/19/2016	2:55 PM	20.58	20.58	20.58	20.58	10200
5/19/2016	2:56 PM	20.575	20.575	20.57	20.57	36302
5/19/2016	2:57 PM	20.57	20.57	20.57	20.57	100
5/19/2016	2:58 PM	20.57	20.57	20.57	20.57	100
5/19/2016	3:00 PM	20.579	20.579	20.579	20.579	427
5/19/2016	3:02 PM	20.57	20.57	20.57	20.57	1500
5/19/2016	3:04 PM	20.56	20.56	20.56	20.56	13254
5/19/2016	3:06 PM	20.55	20.55	20.55	20.55	800
5/19/2016	3:10 PM	20.54	20.54	20.54	20.54	100
5/19/2016	3:11 PM	20.53	20.535	20.53	20.535	1300
5/19/2016	3:12 PM	20.54	20.54	20.53	20.53	26800
5/19/2016	3:14 PM	20.53	20.53	20.53	20.53	3600
5/19/2016	3:16 PM	20.54	20.54	20.53	20.53	5000
5/19/2016	3:18 PM	20.54	20.54	20.54	20.54	10333
5/19/2016	3:19 PM	20.54	20.54	20.54	20.54	1100
5/19/2016	3:20 PM	20.53	20.53	20.53	20.53	3600
5/19/2016	3:21 PM	20.505	20.52	20.505	20.52	101734
5/19/2016	3:23 PM	20.515	20.515	20.51	20.51	300
5/19/2016	3:25 PM	20.51	20.51	20.51	20.51	14177
5/19/2016	3:26 PM	20.515	20.515	20.51	20.51	300
5/19/2016	3:28 PM	20.515	20.515	20.515	20.515	400
5/19/2016	3:29 PM	20.52	20.52	20.52	20.52	700
5/19/2016	3:30 PM	20.525	20.525	20.52	20.52	12089
5/19/2016	3:31 PM	20.515	20.52	20.515	20.52	4800
5/19/2016	3:32 PM	20.52	20.52	20.52	20.52	6300
5/19/2016	3:33 PM	20.53	20.53	20.53	20.53	400
5/19/2016	3:35 PM	20.54	20.54	20.54	20.54	300
5/19/2016	3:36 PM	20.535	20.535	20.535	20.535	100
5/19/2016	3:37 PM	20.53	20.53	20.53	20.53	20034
5/19/2016	3:40 PM	20.52	20.52	20.52	20.52	22800
5/19/2016	3:41 PM	20.51	20.515	20.51	20.515	1900
5/19/2016	3:42 PM	20.51	20.51	20.51	20.51	4100
5/19/2016	3:43 PM	20.51	20.51	20.51	20.51	23000
5/19/2016	3:44 PM	20.51	20.51	20.505	20.505	10100
5/19/2016	3:45 PM	20.52	20.52	20.52	20.52	9600
5/19/2016	3:46 PM	20.51	20.52	20.51	20.52	7900
5/19/2016	3:47 PM	20.51	20.51	20.51	20.51	11700
5/19/2016	3:48 PM	20.5	20.505	20.5	20.5	6065
5/19/2016	3:49 PM	20.5	20.5	20.5	20.5	4781
5/19/2016	3:50 PM	20.5	20.5	20.5	20.5	3581
5/19/2016	3:51 PM	20.5	20.5	20.5	20.5	6419
5/19/2016	3:52 PM	20.5	20.5	20.5	20.5	1600
5/19/2016	3:55 PM	20.5	20.5	20.5	20.5	3381
5/19/2016	3:56 PM	20.5	20.5	20.5	20.5	600
5/19/2016	3:57 PM	20.5	20.505	20.5	20.505	6709
5/19/2016	3:58 PM	20.51	20.51	20.5	20.5	11004
5/19/2016	3:59 PM	20.51	20.51	20.51	20.51	3800
5/19/2016	4:00 PM	20.51	20.52	20.51	20.52	50245
5/20/2016	9:31 AM	20.44	20.44	20.44	20.44	700
5/20/2016	9:32 AM	20.435	20.435	20.435	20.435	100
5/20/2016	9:33 AM	20.43	20.43	20.43	20.43	2000
5/20/2016	9:36 AM	20.4	20.41	20.4	20.41	2545
5/20/2016	9:37 AM	20.4	20.4	20.4	20.4	500
5/20/2016	9:40 AM	20.41	20.41	20.41	20.41	300
5/20/2016	9:42 AM	20.4	20.4	20.4	20.4	200
5/20/2016	9:43 AM	20.4	20.4	20.4	20.4	2200
5/20/2016	9:44 AM	20.39	20.395	20.39	20.395	600
5/20/2016	9:45 AM	20.4	20.4	20.4	20.4	21200
5/20/2016	9:46 AM	20.41	20.41	20.41	20.41	1100
5/20/2016	9:49 AM	20.41	20.41	20.41	20.41	100
5/20/2016	9:50 AM	20.395	20.4	20.395	20.4	1800
5/20/2016	9:51 AM	20.37	20.39	20.37	20.39	66800
5/20/2016	9:52 AM	20.36	20.37	20.36	20.37	51000
5/20/2016	9:53 AM	20.36	20.36	20.36	20.36	40900
5/20/2016	9:54 AM	20.37	20.37	20.37	20.37	1650
5/20/2016	9:56 AM	20.38	20.38	20.38	20.38	400
5/20/2016	9:57 AM	20.38	20.38	20.38	20.38	50000
5/20/2016	9:59 AM	20.38	20.38	20.38	20.38	87517
5/20/2016	10:00 AM	20.37	20.37	20.37	20.37	150
5/20/2016	10:01 AM	20.37	20.37	20.37	20.37	500
5/20/2016	10:02 AM	20.37	20.37	20.37	20.37	100
5/20/2016	10:03 AM	20.37	20.37	20.37	20.37	41100
5/20/2016	10:04 AM	20.38	20.38	20.38	20.38	21696
5/20/2016	10:08 AM	20.36	20.36	20.36	20.36	600
5/20/2016	10:09 AM	20.36	20.36	20.36	20.36	400
5/20/2016	10:10 AM	20.36	20.36	20.36	20.36	100
5/20/2016	10:11 AM	20.35	20.36	20.35	20.36	29624
5/20/2016	10:12 AM	20.35	20.35	20.35	20.35	400
5/20/2016	10:16 AM	20.35	20.35	20.35	20.35	800
5/20/2016	10:18 AM	20.35	20.35	20.35	20.35	975
5/20/2016	10:19 AM	20.35	20.35	20.35	20.35	25400
5/20/2016	10:20 AM	20.35	20.35	20.35	20.35	4499
5/20/2016	10:21 AM	20.35	20.35	20.35	20.35	400
5/20/2016	10:22 AM	20.36	20.36	20.355	20.355	600
5/20/2016	10:27 AM	20.38	20.38	20.38	20.38	31832
5/20/2016	10:30 AM	20.385	20.385	20.385	20.385	391
5/20/2016	10:31 AM	20.385	20.385	20.385	20.385	644
5/20/2016	10:32 AM	20.38	20.38	20.38	20.38	2300
5/20/2016	10:33 AM	20.385	20.385	20.385	20.385	278
5/20/2016	10:42 AM	20.37	20.37	20.37	20.37	8500
5/20/2016	10:49 AM	20.36	20.36	20.36	20.36	600
5/20/2016	10:50 AM	20.36	20.36	20.36	20.36	8800
5/20/2016	11:00 AM	20.375	20.375	20.375	20.375	8300
5/20/2016	11:01 AM	20.37	20.375	20.37	20.375	13800
5/20/2016	11:03 AM	20.37	20.375	20.37	20.37	77380
5/20/2016	11:06 AM	20.36	20.36	20.36	20.36	100
5/20/2016	11:11 AM	20.36	20.36	20.36	20.36	1300
5/20/2016	11:17 AM	20.36	20.36	20.36	20.36	10000
5/20/2016	11:20 AM	20.35	20.35	20.35	20.35	43750
5/20/2016	11:24 AM	20.35	20.35	20.35	20.35	9097
5/20/2016	11:25 AM	20.35	20.35	20.35	20.35	3100
5/20/2016	11:29 AM	20.34	20.34	20.34	20.34	6900
5/20/2016	11:34 AM	20.34	20.34	20.34	20.34	1000
5/20/2016	11:38 AM	20.33	20.33	20.33	20.33	100
5/20/2016	11:41 AM	20.33	20.33	20.33	20.33	2000
5/20/2016	11:44 AM	20.33	20.33	20.33	20.33	400
5/20/2016	11:51 AM	20.34	20.34	20.34	20.34	500
5/20/2016	11:54 AM	20.35	20.35	20.35	20.35	26000
5/20/2016	12:05 PM	20.36	20.36	20.36	20.36	800
5/20/2016	12:11 PM	20.36	20.36	20.36	20.36	400
5/20/2016	12:12 PM	20.36	20.36	20.36	20.36	800
5/20/2016	12:16 PM	20.365	20.365	20.365	20.365	500
5/20/2016	12:20 PM	20.36	20.36	20.36	20.36	31320
5/20/2016	12:21 PM	20.36	20.36	20.36	20.36	3829
5/20/2016	12:29 PM	20.357	20.357	20.357	20.357	270
5/20/2016	12:31 PM	20.36	20.36	20.36	20.36	5200
5/20/2016	12:36 PM	20.36	20.36	20.36	20.36	5300
5/20/2016	12:37 PM	20.355	20.355	20.355	20.355	16000
5/20/2016	12:39 PM	20.355	20.355	20.355	20.355	9100
5/20/2016	12:40 PM	20.355	20.355	20.355	20.355	12587
5/20/2016	12:42 PM	20.35	20.35	20.35	20.35	350
5/20/2016	12:43 PM	20.35	20.35	20.35	20.35	78500
5/20/2016	12:44 PM	20.35	20.35	20.35	20.35	100
5/20/2016	12:45 PM	20.35	20.35	20.35	20.35	2000
5/20/2016	12:47 PM	20.35	20.35	20.35	20.35	38000
5/20/2016	12:48 PM	20.345	20.345	20.345	20.345	500
5/20/2016	12:49 PM	20.35	20.35	20.35	20.35	500
5/20/2016	12:51 PM	20.35	20.35	20.35	20.35	400
5/20/2016	1:01 PM	20.36	20.36	20.36	20.36	33248
5/20/2016	1:03 PM	20.36	20.36	20.36	20.36	200
5/20/2016	1:04 PM	20.36	20.36	20.36	20.36	1600
5/20/2016	1:05 PM	20.36	20.36	20.36	20.36	8500
5/20/2016	1:07 PM	20.37	20.37	20.37	20.37	700
5/20/2016	1:10 PM	20.37	20.37	20.37	20.37	13500
5/20/2016	1:12 PM	20.37	20.37	20.37	20.37	500
5/20/2016	1:24 PM	20.36	20.36	20.36	20.36	4000
5/20/2016	1:27 PM	20.37	20.37	20.37	20.37	28000
5/20/2016	1:31 PM	20.385	20.385	20.38	20.38	22975
5/20/2016	1:34 PM	20.395	20.395	20.395	20.395	600
5/20/2016	1:35 PM	20.395	20.395	20.395	20.395	15400
5/20/2016	1:36 PM	20.39	20.39	20.39	20.39	4000
5/20/2016	1:37 PM	20.39	20.39	20.39	20.39	29300
5/20/2016	1:41 PM	20.4	20.4	20.4	20.4	37260
5/20/2016	1:47 PM	20.4	20.4	20.4	20.4	100
5/20/2016	1:49 PM	20.4	20.4	20.4	20.4	3800
5/20/2016	1:52 PM	20.4	20.4	20.4	20.4	900
5/20/2016	1:55 PM	20.4	20.4	20.4	20.4	12700
5/20/2016	1:57 PM	20.405	20.405	20.405	20.405	500
5/20/2016	1:58 PM	20.4	20.4	20.4	20.4	700
5/20/2016	2:04 PM	20.39	20.39	20.39	20.39	300
5/20/2016	2:05 PM	20.39	20.39	20.39	20.39	5400
5/20/2016	2:06 PM	20.39	20.39	20.39	20.39	21425
5/20/2016	2:10 PM	20.39	20.39	20.39	20.39	800
5/20/2016	2:23 PM	20.38	20.38	20.38	20.38	200
5/20/2016	2:24 PM	20.37	20.37	20.37	20.37	100
5/20/2016	2:27 PM	20.365	20.365	20.365	20.365	4400
5/20/2016	2:32 PM	20.36	20.36	20.36	20.36	28309
5/20/2016	2:33 PM	20.365	20.365	20.365	20.365	300
5/20/2016	2:34 PM	20.37	20.37	20.37	20.37	100
5/20/2016	2:37 PM	20.37	20.375	20.37	20.37	95982
5/20/2016	2:39 PM	20.37	20.37	20.37	20.37	30000
5/20/2016	2:56 PM	20.38	20.38	20.38	20.38	38200
5/20/2016	3:03 PM	20.395	20.395	20.395	20.395	1000
5/20/2016	3:04 PM	20.4	20.4	20.4	20.4	3000
5/20/2016	3:05 PM	20.41	20.41	20.41	20.41	22400
5/20/2016	3:06 PM	20.425	20.425	20.42	20.42	20000
5/20/2016	3:12 PM	20.42	20.425	20.42	20.425	1924
5/20/2016	3:14 PM	20.41	20.41	20.41	20.41	28699
5/20/2016	3:16 PM	20.41	20.41	20.41	20.41	900
5/20/2016	3:22 PM	20.42	20.42	20.42	20.42	3775
5/20/2016	3:24 PM	20.42	20.42	20.42	20.42	900
5/20/2016	3:30 PM	20.425	20.425	20.425	20.425	2949
5/20/2016	3:31 PM	20.42	20.42	20.42	20.42	3100
5/20/2016	3:42 PM	20.41	20.41	20.41	20.41	100
5/20/2016	3:44 PM	20.41	20.41	20.41	20.41	6600
5/20/2016	3:46 PM	20.41	20.41	20.41	20.41	6765
5/20/2016	3:53 PM	20.405	20.405	20.405	20.405	400
5/20/2016	3:55 PM	20.4	20.4	20.4	20.4	7998
5/20/2016	3:59 PM	20.39	20.39	20.39	20.39	1400
5/20/2016	4:00 PM	20.37	20.385	20.37	20.385	117068
5/23/2016	9:31 AM	20.39	20.39	20.39	20.39	300
5/23/2016	9:32 AM	20.39	20.39	20.39	20.39	700
5/23/2016	9:33 AM	20.37	20.38	20.37	20.38	1086
5/23/2016	9:36 AM	20.38	20.38	20.38	20.38	200
5/23/2016	9:37 AM	20.39	20.39	20.39	20.39	100
5/23/2016	9:38 AM	20.4	20.4	20.4	20.4	5000
5/23/2016	9:42 AM	20.38	20.38	20.38	20.38	100
5/23/2016	9:47 AM	20.39	20.39	20.39	20.39	1000
5/23/2016	9:48 AM	20.38	20.38	20.38	20.38	100
5/23/2016	9:49 AM	20.38	20.38	20.38	20.38	100
5/23/2016	9:51 AM	20.4	20.4	20.4	20.4	1000
5/23/2016	9:52 AM	20.4	20.4	20.4	20.4	100
5/23/2016	9:53 AM	20.41	20.41	20.41	20.41	900
5/23/2016	9:55 AM	20.4	20.4	20.4	20.4	400
5/23/2016	9:57 AM	20.4	20.4	20.4	20.4	800
5/23/2016	9:59 AM	20.39	20.39	20.39	20.39	100
5/23/2016	10:06 AM	20.36	20.37	20.36	20.37	1100
5/23/2016	10:07 AM	20.36	20.36	20.36	20.36	400
5/23/2016	10:10 AM	20.37	20.37	20.37	20.37	400
5/23/2016	10:11 AM	20.37	20.37	20.37	20.37	400
5/23/2016	10:13 AM	20.37	20.37	20.37	20.37	250
5/23/2016	10:15 AM	20.38	20.38	20.38	20.38	400
5/23/2016	10:17 AM	20.38	20.38	20.38	20.38	400
5/23/2016	10:22 AM	20.36	20.36	20.36	20.36	20200
5/23/2016	10:26 AM	20.36	20.36	20.36	20.36	100
5/23/2016	10:29 AM	20.37	20.37	20.37	20.37	200
5/23/2016	10:36 AM	20.375	20.375	20.37	20.37	700
5/23/2016	10:37 AM	20.37	20.375	20.37	20.37	900
5/23/2016	10:38 AM	20.37	20.37	20.37	20.37	100
5/23/2016	10:40 AM	20.37	20.37	20.37	20.37	5500
5/23/2016	10:42 AM	20.38	20.38	20.38	20.38	7800
5/23/2016	10:43 AM	20.39	20.39	20.39	20.39	1800
5/23/2016	10:44 AM	20.39	20.39	20.39	20.39	200
5/23/2016	10:48 AM	20.39	20.39	20.39	20.39	700
5/23/2016	10:57 AM	20.4	20.4	20.4	20.4	100
5/23/2016	10:59 AM	20.4	20.4	20.4	20.4	400
5/23/2016	11:01 AM	20.4	20.4	20.4	20.4	600
5/23/2016	11:02 AM	20.4	20.4	20.4	20.4	1000
5/23/2016	11:03 AM	20.39	20.39	20.39	20.39	500
5/23/2016	11:06 AM	20.38	20.38	20.38	20.38	30000
5/23/2016	11:12 AM	20.37	20.37	20.37	20.37	37000
5/23/2016	11:20 AM	20.38	20.38	20.38	20.38	200
5/23/2016	11:21 AM	20.38	20.38	20.38	20.38	100
5/23/2016	11:25 AM	20.38	20.38	20.38	20.38	2900
5/23/2016	11:29 AM	20.38	20.38	20.38	20.38	11100
5/23/2016	11:31 AM	20.37	20.37	20.37	20.37	300
5/23/2016	11:32 AM	20.38	20.38	20.38	20.38	4600
5/23/2016	11:35 AM	20.4	20.4	20.4	20.4	100
5/23/2016	11:36 AM	20.4	20.4	20.4	20.4	4800
5/23/2016	11:39 AM	20.41	20.41	20.41	20.41	4300
5/23/2016	11:40 AM	20.41	20.41	20.41	20.41	100
5/23/2016	11:42 AM	20.4	20.41	20.4	20.41	64900
5/23/2016	11:46 AM	20.41	20.41	20.41	20.41	13500
5/23/2016	11:51 AM	20.41	20.41	20.41	20.41	600
5/23/2016	12:03 PM	20.41	20.41	20.41	20.41	100
5/23/2016	12:14 PM	20.4	20.4	20.4	20.4	100
5/23/2016	12:15 PM	20.4	20.4	20.4	20.4	5000
5/23/2016	12:40 PM	20.4	20.4	20.4	20.4	300
5/23/2016	12:51 PM	20.385	20.385	20.385	20.385	200
5/23/2016	1:00 PM	20.38	20.38	20.38	20.38	16442
5/23/2016	1:11 PM	20.38	20.38	20.38	20.38	10000
5/23/2016	1:18 PM	20.37	20.37	20.37	20.37	1500
5/23/2016	1:25 PM	20.38	20.38	20.38	20.38	100
5/23/2016	1:27 PM	20.38	20.38	20.38	20.38	35991
5/23/2016	1:32 PM	20.38	20.38	20.38	20.38	800
5/23/2016	1:45 PM	20.39	20.39	20.39	20.39	33700
5/23/2016	1:46 PM	20.39	20.39	20.39	20.39	2300
5/23/2016	1:50 PM	20.39	20.39	20.39	20.39	300
5/23/2016	2:00 PM	20.38	20.38	20.38	20.38	7400
5/23/2016	2:03 PM	20.38	20.38	20.38	20.38	37100
5/23/2016	2:04 PM	20.38	20.38	20.38	20.38	700
5/23/2016	2:17 PM	20.37	20.37	20.37	20.37	7000
5/23/2016	2:18 PM	20.37	20.37	20.37	20.37	25100
5/23/2016	2:27 PM	20.38	20.38	20.38	20.38	300
5/23/2016	2:28 PM	20.37	20.38	20.37	20.38	62600
5/23/2016	2:32 PM	20.365	20.365	20.365	20.365	300
5/23/2016	2:34 PM	20.37	20.37	20.37	20.37	300
5/23/2016	2:36 PM	20.37	20.37	20.37	20.37	300
5/23/2016	2:40 PM	20.375	20.375	20.37	20.37	800
5/23/2016	2:42 PM	20.37	20.37	20.37	20.37	800
5/23/2016	2:46 PM	20.365	20.365	20.365	20.365	3945
5/23/2016	2:47 PM	20.37	20.37	20.37	20.37	800
5/23/2016	2:51 PM	20.37	20.37	20.37	20.37	400
5/23/2016	2:58 PM	20.38	20.38	20.38	20.38	3400
5/23/2016	3:01 PM	20.38	20.38	20.38	20.38	200
5/23/2016	3:02 PM	20.38	20.38	20.38	20.38	1300
5/23/2016	3:07 PM	20.39	20.39	20.39	20.39	800
5/23/2016	3:09 PM	20.39	20.39	20.39	20.39	200
5/23/2016	3:11 PM	20.39	20.39	20.39	20.39	100
5/23/2016	3:20 PM	20.4	20.4	20.4	20.4	900
5/23/2016	3:24 PM	20.4	20.4	20.4	20.4	25818
5/23/2016	3:26 PM	20.4	20.4	20.4	20.4	300
5/23/2016	3:34 PM	20.39	20.39	20.39	20.39	12600
5/23/2016	3:36 PM	20.4	20.4	20.4	20.4	400
5/23/2016	3:40 PM	20.4	20.4	20.4	20.4	200
5/23/2016	3:41 PM	20.4	20.4	20.4	20.4	500
5/23/2016	3:42 PM	20.4	20.4	20.4	20.4	800
5/23/2016	3:45 PM	20.4	20.4	20.4	20.4	200
5/23/2016	3:46 PM	20.4	20.4	20.4	20.4	100
5/23/2016	3:56 PM	20.425	20.425	20.419	20.419	16991
5/23/2016	3:57 PM	20.425	20.425	20.425	20.425	1068
5/23/2016	3:58 PM	20.43	20.43	20.425	20.425	2286
5/23/2016	3:59 PM	20.43	20.43	20.425	20.425	2687
5/23/2016	4:00 PM	20.43	20.435	20.425	20.435	29913
5/24/2016	9:32 AM	20.305	20.31	20.305	20.31	10355
5/24/2016	9:33 AM	20.305	20.305	20.305	20.305	500
5/24/2016	9:35 AM	20.29	20.3	20.29	20.3	6925
5/24/2016	9:38 AM	20.27	20.28	20.27	20.28	10990
5/24/2016	9:39 AM	20.27	20.27	20.27	20.27	17656
5/24/2016	9:41 AM	20.27	20.27	20.27	20.27	6000
5/24/2016	9:43 AM	20.27	20.27	20.27	20.27	100
5/24/2016	9:46 AM	20.26	20.26	20.26	20.26	400
5/24/2016	9:47 AM	20.25	20.251	20.25	20.251	15020
5/24/2016	9:48 AM	20.25	20.25	20.25	20.25	14300
5/24/2016	9:51 AM	20.24	20.24	20.24	20.24	500
5/24/2016	9:55 AM	20.24	20.24	20.24	20.24	10000
5/24/2016	9:56 AM	20.23	20.23	20.23	20.23	4475
5/24/2016	10:00 AM	20.24	20.24	20.24	20.24	100
5/24/2016	10:02 AM	20.24	20.24	20.24	20.24	45425
5/24/2016	10:03 AM	20.23	20.23	20.23	20.23	400
5/24/2016	10:07 AM	20.22	20.22	20.22	20.22	200
5/24/2016	10:12 AM	20.22	20.22	20.22	20.22	600
5/24/2016	10:13 AM	20.22	20.22	20.22	20.22	400
5/24/2016	10:14 AM	20.225	20.225	20.225	20.225	200
5/24/2016	10:16 AM	20.22	20.22	20.22	20.22	700
5/24/2016	10:19 AM	20.21	20.21	20.21	20.21	500
5/24/2016	10:20 AM	20.21	20.21	20.21	20.21	1000
5/24/2016	10:21 AM	20.2	20.2	20.2	20.2	16850
5/24/2016	10:22 AM	20.2	20.2	20.2	20.2	8362
5/24/2016	10:25 AM	20.2	20.2	20.2	20.2	7000
5/24/2016	10:35 AM	20.191	20.191	20.191	20.191	1006
5/24/2016	10:36 AM	20.183	20.19	20.183	20.19	3596
5/24/2016	10:38 AM	20.175	20.18	20.17	20.18	55200
5/24/2016	10:43 AM	20.175	20.175	20.175	20.175	200
5/24/2016	10:46 AM	20.179	20.179	20.179	20.179	1000
5/24/2016	10:47 AM	20.18	20.18	20.18	20.18	95997
5/24/2016	10:50 AM	20.18	20.185	20.18	20.18	900
5/24/2016	10:51 AM	20.18	20.18	20.18	20.18	34300
5/24/2016	10:53 AM	20.185	20.185	20.18	20.18	2000
5/24/2016	10:55 AM	20.185	20.185	20.185	20.185	200
5/24/2016	10:56 AM	20.18	20.185	20.18	20.18	1200
5/24/2016	11:00 AM	20.18	20.18	20.18	20.18	5000
5/24/2016	11:01 AM	20.175	20.175	20.175	20.175	200
5/24/2016	11:04 AM	20.17	20.17	20.17	20.17	600
5/24/2016	11:07 AM	20.165	20.165	20.165	20.165	200
5/24/2016	11:08 AM	20.17	20.17	20.17	20.17	8800
5/24/2016	11:16 AM	20.18	20.18	20.18	20.18	3800
5/24/2016	11:21 AM	20.175	20.175	20.175	20.175	200
5/24/2016	11:22 AM	20.17	20.17	20.17	20.17	38525
5/24/2016	11:23 AM	20.162	20.17	20.162	20.17	11275
5/24/2016	11:26 AM	20.165	20.165	20.165	20.165	200
5/24/2016	11:28 AM	20.165	20.165	20.165	20.165	200
5/24/2016	11:29 AM	20.16	20.16	20.16	20.16	100
5/24/2016	11:30 AM	20.165	20.165	20.16	20.16	3994
5/24/2016	11:33 AM	20.175	20.175	20.175	20.175	400
5/24/2016	11:34 AM	20.175	20.175	20.17	20.17	32000
5/24/2016	11:36 AM	20.18	20.18	20.18	20.18	100
5/24/2016	11:38 AM	20.185	20.185	20.18	20.18	445
5/24/2016	11:39 AM	20.18	20.18	20.18	20.18	2300
5/24/2016	11:40 AM	20.18	20.18	20.18	20.18	1500
5/24/2016	11:45 AM	20.18	20.18	20.18	20.18	100
5/24/2016	11:50 AM	20.175	20.175	20.17	20.175	30031
5/24/2016	11:56 AM	20.16	20.16	20.16	20.16	8000
5/24/2016	11:57 AM	20.155	20.155	20.15	20.15	2079
5/24/2016	12:06 PM	20.16	20.16	20.16	20.16	38290
5/24/2016	12:08 PM	20.165	20.165	20.165	20.165	200
5/24/2016	12:09 PM	20.16	20.165	20.16	20.165	300
5/24/2016	12:10 PM	20.16	20.16	20.16	20.16	5000
5/24/2016	12:13 PM	20.16	20.16	20.16	20.16	100
5/24/2016	12:14 PM	20.165	20.165	20.165	20.165	200
5/24/2016	12:15 PM	20.165	20.165	20.165	20.165	200
5/24/2016	12:29 PM	20.161	20.165	20.161	20.165	71700
5/24/2016	12:34 PM	20.17	20.17	20.17	20.17	26402
5/24/2016	12:38 PM	20.17	20.17	20.17	20.17	100
5/24/2016	12:53 PM	20.16	20.16	20.16	20.16	15596
5/24/2016	12:54 PM	20.151	20.151	20.151	20.151	200
5/24/2016	1:00 PM	20.15	20.15	20.15	20.15	21252
5/24/2016	1:02 PM	20.14	20.14	20.14	20.14	325
5/24/2016	1:09 PM	20.155	20.155	20.15	20.15	33500
5/24/2016	1:12 PM	20.15	20.15	20.15	20.15	16100
5/24/2016	1:19 PM	20.15	20.155	20.15	20.15	43038
5/24/2016	1:21 PM	20.15	20.15	20.15	20.15	400
5/24/2016	1:35 PM	20.16	20.16	20.16	20.16	3200
5/24/2016	1:50 PM	20.16	20.17	20.16	20.17	38203
5/24/2016	1:56 PM	20.17	20.17	20.17	20.17	24414
5/24/2016	2:01 PM	20.17	20.17	20.17	20.17	400
5/24/2016	2:06 PM	20.17	20.17	20.17	20.17	1000
5/24/2016	2:08 PM	20.17	20.17	20.17	20.17	7100
5/24/2016	2:13 PM	20.17	20.17	20.17	20.17	3200
5/24/2016	2:14 PM	20.16	20.16	20.16	20.16	43500
5/24/2016	2:16 PM	20.16	20.16	20.16	20.16	400
5/24/2016	2:39 PM	20.17	20.17	20.17	20.17	19167
5/24/2016	2:45 PM	20.17	20.17	20.17	20.17	400
5/24/2016	2:52 PM	20.15	20.15	20.15	20.15	3200
5/24/2016	2:53 PM	20.155	20.155	20.15	20.15	300
5/24/2016	2:56 PM	20.15	20.15	20.15	20.15	41567
5/24/2016	3:00 PM	20.15	20.15	20.15	20.15	4400
5/24/2016	3:01 PM	20.155	20.155	20.155	20.155	200
5/24/2016	3:02 PM	20.155	20.155	20.155	20.155	100
5/24/2016	3:03 PM	20.15	20.155	20.15	20.15	2954
5/24/2016	3:05 PM	20.145	20.145	20.145	20.145	600
5/24/2016	3:13 PM	20.145	20.145	20.145	20.145	200
5/24/2016	3:15 PM	20.145	20.145	20.145	20.145	200
5/24/2016	3:17 PM	20.14	20.14	20.14	20.14	2075
5/24/2016	3:19 PM	20.135	20.135	20.13	20.135	1903
5/24/2016	3:20 PM	20.13	20.13	20.13	20.13	525
5/24/2016	3:21 PM	20.13	20.13	20.13	20.13	100
5/24/2016	3:22 PM	20.13	20.135	20.13	20.13	4900
5/24/2016	3:23 PM	20.125	20.125	20.125	20.125	516
5/24/2016	3:24 PM	20.12	20.12	20.12	20.12	1160
5/24/2016	3:25 PM	20.115	20.12	20.115	20.12	600
5/24/2016	3:26 PM	20.12	20.12	20.12	20.12	100
5/24/2016	3:27 PM	20.115	20.115	20.115	20.115	823
5/24/2016	3:28 PM	20.12	20.13	20.12	20.12	5800
5/24/2016	3:29 PM	20.125	20.125	20.125	20.125	100
5/24/2016	3:30 PM	20.13	20.13	20.13	20.13	100
5/24/2016	3:31 PM	20.125	20.125	20.125	20.125	200
5/24/2016	3:32 PM	20.13	20.13	20.13	20.13	31700
5/24/2016	3:35 PM	20.14	20.14	20.14	20.14	400
5/24/2016	3:36 PM	20.14	20.14	20.14	20.14	100
5/24/2016	3:37 PM	20.14	20.14	20.135	20.14	1464
5/24/2016	3:38 PM	20.14	20.14	20.14	20.14	1803
5/24/2016	3:39 PM	20.14	20.14	20.14	20.14	3300
5/24/2016	3:40 PM	20.135	20.135	20.135	20.135	200
5/24/2016	3:43 PM	20.14	20.14	20.14	20.14	5689
5/24/2016	3:46 PM	20.14	20.14	20.14	20.14	1800
5/24/2016	3:47 PM	20.14	20.14	20.135	20.14	1400
5/24/2016	3:48 PM	20.14	20.14	20.14	20.14	323
5/24/2016	3:49 PM	20.14	20.14	20.14	20.14	800
5/24/2016	3:50 PM	20.14	20.14	20.14	20.14	1628
5/24/2016	3:51 PM	20.14	20.14	20.135	20.14	2700
5/24/2016	3:52 PM	20.135	20.135	20.135	20.135	10500
5/24/2016	3:53 PM	20.135	20.135	20.135	20.135	3715
5/24/2016	3:54 PM	20.135	20.135	20.135	20.135	2500
5/24/2016	3:55 PM	20.135	20.135	20.135	20.135	560
5/24/2016	3:56 PM	20.14	20.14	20.14	20.14	5300
5/24/2016	3:57 PM	20.14	20.14	20.14	20.14	27300
5/24/2016	3:58 PM	20.135	20.14	20.135	20.14	13600
5/24/2016	3:59 PM	20.14	20.14	20.135	20.135	29701
5/24/2016	4:00 PM	20.14	20.145	20.14	20.145	25084
5/25/2016	9:31 AM	20.07	20.07	20.065	20.065	3050
5/25/2016	9:32 AM	20.065	20.065	20.065	20.065	500
5/25/2016	9:33 AM	20.06	20.06	20.06	20.06	31240
5/25/2016	9:36 AM	20.05	20.05	20.05	20.05	4000
5/25/2016	9:37 AM	20.05	20.05	20.045	20.05	800
5/25/2016	9:41 AM	20.045	20.045	20.045	20.045	500
5/25/2016	9:43 AM	20.045	20.05	20.045	20.05	3200
5/25/2016	9:44 AM	20.04	20.04	20.04	20.04	2750
5/25/2016	9:45 AM	20.03	20.03	20.03	20.03	500
5/25/2016	9:46 AM	20.03	20.03	20.03	20.03	11313
5/25/2016	9:50 AM	20.04	20.04	20.035	20.035	1100
5/25/2016	9:51 AM	20.02	20.03	20.02	20.03	37628
5/25/2016	9:54 AM	20.02	20.02	20.02	20.02	11300
5/25/2016	9:56 AM	20.02	20.02	20.02	20.02	1000
5/25/2016	9:58 AM	20.015	20.015	20.015	20.015	5900
5/25/2016	9:59 AM	20.015	20.02	20.015	20.015	119000
5/25/2016	10:01 AM	20.01	20.01	20.01	20.01	45180
5/25/2016	10:05 AM	20.01	20.01	20.005	20.005	1950
5/25/2016	10:06 AM	20.01	20.01	20.01	20.01	20800
5/25/2016	10:07 AM	20	20	20	20	206675
5/25/2016	10:08 AM	19.995	20	19.992	20	189265
5/25/2016	10:11 AM	19.99	19.99	19.99	19.99	4100
5/25/2016	10:12 AM	19.985	19.985	19.985	19.985	1059
5/25/2016	10:16 AM	19.98	19.98	19.98	19.98	5788
5/25/2016	10:17 AM	19.98	19.98	19.98	19.98	2812
5/25/2016	10:21 AM	19.97	19.97	19.97	19.97	43300
5/25/2016	10:23 AM	19.98	19.98	19.98	19.98	6000
5/25/2016	10:30 AM	19.985	19.985	19.985	19.985	300
5/25/2016	10:31 AM	19.98	19.98	19.975	19.98	68669
5/25/2016	10:32 AM	19.99	19.99	19.98	19.98	4200
5/25/2016	10:33 AM	19.99	19.99	19.99	19.99	500
5/25/2016	10:34 AM	19.99	19.99	19.99	19.99	1400
5/25/2016	10:37 AM	19.985	19.985	19.985	19.985	200
5/25/2016	10:38 AM	19.985	19.99	19.985	19.99	51300
5/25/2016	10:39 AM	19.99	19.99	19.99	19.99	9000
5/25/2016	10:47 AM	20	20	20	20	1300
5/25/2016	10:49 AM	20.005	20.005	20.005	20.005	233
5/25/2016	10:51 AM	20.01	20.01	20.01	20.01	2380
5/25/2016	10:59 AM	20	20	20	20	1200
5/25/2016	11:00 AM	20	20	20	20	5400
5/25/2016	11:02 AM	19.99	19.99	19.99	19.99	56468
5/25/2016	11:03 AM	19.99	19.99	19.99	19.99	1000
5/25/2016	11:08 AM	19.99	19.99	19.99	19.99	100
5/25/2016	11:09 AM	20	20	19.995	19.995	67800
5/25/2016	11:10 AM	20	20	20	20	11600
5/25/2016	11:14 AM	20.01	20.01	20.005	20.005	41993
5/25/2016	11:16 AM	20.005	20.01	20.005	20.01	5600
5/25/2016	11:21 AM	20.015	20.015	20.01	20.01	1300
5/25/2016	11:26 AM	20.01	20.01	20.01	20.01	94500
5/25/2016	11:29 AM	20.01	20.01	20.01	20.01	44434
5/25/2016	11:35 AM	20.01	20.01	20.01	20.01	6566
5/25/2016	11:38 AM	20.005	20.005	20.005	20.005	200
5/25/2016	11:42 AM	20.01	20.01	20.01	20.01	4900
5/25/2016	11:48 AM	20.015	20.015	20.015	20.015	200
5/25/2016	11:52 AM	20.02	20.02	20.02	20.02	44333
5/25/2016	11:59 AM	20.01	20.015	20.01	20.015	1200
5/25/2016	12:15 PM	20.01	20.01	20.01	20.01	2900
5/25/2016	12:16 PM	20.005	20.01	20.005	20.01	12900
5/25/2016	12:19 PM	20.01	20.01	20.01	20.01	500
5/25/2016	12:21 PM	20.02	20.02	20.02	20.02	1800
5/25/2016	12:22 PM	20.02	20.02	20.02	20.02	900
5/25/2016	12:23 PM	20.015	20.015	20.015	20.015	200
5/25/2016	12:26 PM	20.02	20.02	20.02	20.02	9600
5/25/2016	12:27 PM	20.015	20.015	20.015	20.015	200
5/25/2016	12:37 PM	20.015	20.015	20.015	20.015	200
5/25/2016	12:43 PM	20.01	20.01	20.01	20.01	36405
5/25/2016	12:44 PM	20.01	20.01	20.01	20.01	5600
5/25/2016	12:48 PM	20.01	20.01	20.01	20.01	4300
5/25/2016	12:51 PM	20.01	20.01	20.01	20.01	2500
5/25/2016	1:02 PM	20	20	20	20	100500
5/25/2016	1:03 PM	19.99	19.99	19.99	19.99	950
5/25/2016	1:04 PM	19.99	19.99	19.99	19.99	16200
5/25/2016	1:06 PM	19.981	19.981	19.981	19.981	1600
5/25/2016	1:07 PM	19.98	19.98	19.98	19.98	1340
5/25/2016	1:09 PM	19.98	19.98	19.98	19.98	4900
5/25/2016	1:15 PM	19.985	19.985	19.985	19.985	100
5/25/2016	1:25 PM	19.98	19.98	19.98	19.98	27800
5/25/2016	1:34 PM	19.97	19.975	19.97	19.975	28545
5/25/2016	1:35 PM	19.98	19.98	19.98	19.98	9800
5/25/2016	1:38 PM	19.98	19.98	19.98	19.98	3655
5/25/2016	1:41 PM	19.98	19.98	19.98	19.98	1455
5/25/2016	1:47 PM	19.98	19.98	19.98	19.98	52866
5/25/2016	1:54 PM	19.98	19.98	19.98	19.98	100
5/25/2016	1:56 PM	19.98	19.98	19.975	19.98	61790
5/25/2016	2:02 PM	19.98	19.98	19.98	19.98	100
5/25/2016	2:05 PM	19.99	19.99	19.99	19.99	643
5/25/2016	2:11 PM	19.99	19.99	19.99	19.99	55918
5/25/2016	2:14 PM	19.99	19.99	19.99	19.99	1000
5/25/2016	2:15 PM	19.99	19.99	19.985	19.985	4600
5/25/2016	2:26 PM	19.99	19.99	19.99	19.99	6500
5/25/2016	2:33 PM	19.99	19.99	19.99	19.99	10700
5/25/2016	2:35 PM	19.99	19.99	19.99	19.99	9500
5/25/2016	2:36 PM	19.98	19.98	19.975	19.98	13998
5/25/2016	2:38 PM	19.98	19.98	19.98	19.98	500
5/25/2016	2:39 PM	19.975	19.975	19.975	19.975	200
5/25/2016	2:41 PM	19.98	19.98	19.98	19.98	3569
5/25/2016	2:46 PM	19.98	19.98	19.98	19.98	28416
5/25/2016	2:47 PM	19.98	19.98	19.98	19.98	5659
5/25/2016	2:49 PM	19.975	19.975	19.975	19.975	200
5/25/2016	2:50 PM	19.99	19.99	19.98	19.98	39616
5/25/2016	2:55 PM	20.01	20.01	20.01	20.01	30763
5/25/2016	2:59 PM	20.01	20.01	20.01	20.01	2450
5/25/2016	3:04 PM	20.01	20.01	20.01	20.01	332
5/25/2016	3:09 PM	20.01	20.01	20.01	20.01	1600
5/25/2016	3:13 PM	20.01	20.01	20.01	20.01	3700
5/25/2016	3:14 PM	20.01	20.01	20.01	20.01	450
5/25/2016	3:16 PM	20.01	20.01	20.01	20.01	600
5/25/2016	3:19 PM	20	20	20	20	26600
5/25/2016	3:20 PM	20	20	20	20	5000
5/25/2016	3:21 PM	20	20	20	20	46900
5/25/2016	3:29 PM	19.98	19.99	19.98	19.99	11560
5/25/2016	3:30 PM	19.96	19.975	19.96	19.975	12790
5/25/2016	3:31 PM	19.97	19.97	19.97	19.97	23266
5/25/2016	3:32 PM	19.975	19.975	19.975	19.975	300
5/25/2016	3:33 PM	19.975	19.975	19.975	19.975	1300
5/25/2016	3:34 PM	19.975	19.975	19.975	19.975	600
5/25/2016	3:35 PM	19.975	19.975	19.975	19.975	400
5/25/2016	3:36 PM	19.975	19.975	19.975	19.975	200
5/25/2016	3:37 PM	19.98	19.98	19.975	19.975	15400
5/25/2016	3:38 PM	19.98	19.98	19.98	19.98	4800
5/25/2016	3:42 PM	19.985	19.985	19.985	19.985	100
5/25/2016	3:43 PM	19.99	19.99	19.99	19.99	1840
5/25/2016	3:47 PM	20	20	19.995	19.995	1199
5/25/2016	3:48 PM	20.005	20.005	20.005	20.005	100
5/25/2016	3:54 PM	20.005	20.01	20.005	20.005	2200
5/25/2016	3:55 PM	20.01	20.01	20.005	20.005	800
5/25/2016	3:56 PM	20.005	20.01	20.005	20.01	2300
5/25/2016	3:57 PM	19.995	20	19.995	20	39837
5/25/2016	3:58 PM	19.995	19.995	19.995	19.995	600
5/25/2016	3:59 PM	20	20	19.995	19.995	2774
5/25/2016	4:00 PM	20.01	20.01	19.995	20	97351
5/26/2016	9:31 AM	19.99	19.99	19.99	19.99	1700
5/26/2016	9:32 AM	19.98	19.98	19.98	19.98	39750
5/26/2016	9:33 AM	19.97	19.97	19.97	19.97	1400
5/26/2016	9:34 AM	19.97	19.975	19.97	19.97	1400
5/26/2016	9:39 AM	20	20	20	20	5500
5/26/2016	9:40 AM	20	20	20	20	200
5/26/2016	9:44 AM	19.99	19.99	19.99	19.99	200
5/26/2016	9:45 AM	19.98	19.98	19.98	19.98	4400
5/26/2016	9:46 AM	19.98	19.98	19.98	19.98	31629
5/26/2016	9:49 AM	20	20	20	20	2700
5/26/2016	9:50 AM	20	20	20	20	200
5/26/2016	9:51 AM	20	20	20	20	100
5/26/2016	9:54 AM	20.01	20.01	20.01	20.01	3600
5/26/2016	9:59 AM	20.03	20.03	20.03	20.03	28400
5/26/2016	10:00 AM	20.03	20.03	20.03	20.03	59000
5/26/2016	10:08 AM	20.02	20.02	20.02	20.02	100
5/26/2016	10:09 AM	20.01	20.01	20.01	20.01	100
5/26/2016	10:10 AM	20.01	20.01	20.01	20.01	800
5/26/2016	10:16 AM	20.005	20.01	20.005	20.01	300
5/26/2016	10:19 AM	20	20	20	20	900
5/26/2016	10:20 AM	20	20	20	20	100
5/26/2016	10:24 AM	20	20	20	20	6800
5/26/2016	10:25 AM	20	20	20	20	23849
5/26/2016	10:26 AM	20	20	20	20	100
5/26/2016	10:28 AM	20	20	20	20	3900
5/26/2016	10:31 AM	19.99	20	19.99	20	7700
5/26/2016	10:34 AM	19.985	19.99	19.985	19.99	800
5/26/2016	10:35 AM	20	20	19.99	19.99	39700
5/26/2016	10:37 AM	20.005	20.005	20.005	20.005	400
5/26/2016	10:40 AM	20	20	20	20	800
5/26/2016	10:44 AM	19.99	19.99	19.99	19.99	350
5/26/2016	10:45 AM	19.99	19.99	19.99	19.99	3400
5/26/2016	10:52 AM	20.02	20.02	20.02	20.02	100
5/26/2016	11:00 AM	20.03	20.03	20.03	20.03	3709
5/26/2016	11:02 AM	20.035	20.035	20.035	20.035	200
5/26/2016	11:05 AM	20.025	20.03	20.025	20.03	2700
5/26/2016	11:11 AM	20.03	20.03	20.03	20.03	300
5/26/2016	11:13 AM	20.03	20.03	20.03	20.03	100
5/26/2016	11:14 AM	20.02	20.02	20.02	20.02	26961
5/26/2016	11:23 AM	20.02	20.02	20.02	20.02	300
5/26/2016	11:26 AM	20.01	20.01	20.01	20.01	400
5/26/2016	11:30 AM	20.01	20.01	20.01	20.01	300
5/26/2016	11:32 AM	20.01	20.01	20.01	20.01	200
5/26/2016	11:33 AM	20.01	20.01	20.01	20.01	100
5/26/2016	11:34 AM	20.01	20.01	20.01	20.01	5900
5/26/2016	11:35 AM	20.01	20.01	20.01	20.01	100
5/26/2016	11:44 AM	20.01	20.01	20.01	20.01	200
5/26/2016	11:54 AM	20.01	20.01	20.01	20.01	47019
5/26/2016	11:56 AM	20.01	20.01	20.01	20.01	400
5/26/2016	11:59 AM	20.01	20.01	20.01	20.01	300
5/26/2016	12:01 PM	20.01	20.01	20.01	20.01	3200
5/26/2016	12:04 PM	20.01	20.01	20.01	20.01	200
5/26/2016	12:06 PM	20.01	20.01	20.01	20.01	300
5/26/2016	12:10 PM	20.01	20.01	20.01	20.01	300
5/26/2016	12:13 PM	20.01	20.01	20.01	20.01	2600
5/26/2016	12:16 PM	20.01	20.01	20.01	20.01	2000
5/26/2016	12:18 PM	20.02	20.02	20.02	20.02	36500
5/26/2016	12:20 PM	20.02	20.02	20.02	20.02	400
5/26/2016	12:21 PM	20.02	20.02	20.02	20.02	2100
5/26/2016	12:25 PM	20.02	20.02	20.02	20.02	9700
5/26/2016	12:27 PM	20.03	20.03	20.02	20.02	71629
5/26/2016	12:33 PM	20.02	20.02	20.02	20.02	63454
5/26/2016	12:50 PM	20.02	20.02	20.02	20.02	900
5/26/2016	12:53 PM	20.02	20.02	20.015	20.015	117882
5/26/2016	12:54 PM	20.02	20.02	20.015	20.015	500
5/26/2016	1:03 PM	20.02	20.02	20.02	20.02	34484
5/26/2016	1:07 PM	20.03	20.03	20.025	20.025	10776
5/26/2016	1:16 PM	20.02	20.02	20.02	20.02	5300
5/26/2016	1:18 PM	20.01	20.01	20.01	20.01	200
5/26/2016	1:23 PM	20.01	20.01	20.01	20.01	9400
5/26/2016	1:28 PM	20.01	20.01	20.01	20.01	200
5/26/2016	1:33 PM	20.01	20.01	20.01	20.01	300
5/26/2016	1:46 PM	20.01	20.01	20.01	20.01	2800
5/26/2016	1:47 PM	20.01	20.01	20.01	20.01	2700
5/26/2016	2:02 PM	20	20	20	20	24162
5/26/2016	2:03 PM	20	20	20	20	500
5/26/2016	2:05 PM	20	20	20	20	300
5/26/2016	2:06 PM	20	20	20	20	100
5/26/2016	2:11 PM	20	20	20	20	1400
5/26/2016	2:23 PM	19.99	19.99	19.99	19.99	879
5/26/2016	2:26 PM	19.99	19.99	19.99	19.99	5000
5/26/2016	2:44 PM	20	20	20	20	12807
5/26/2016	2:55 PM	20	20	20	20	19600
5/26/2016	2:56 PM	19.995	19.995	19.995	19.995	5400
5/26/2016	3:08 PM	19.99	19.99	19.99	19.99	32039
5/26/2016	3:15 PM	19.99	19.99	19.99	19.99	3104
5/26/2016	3:19 PM	19.99	19.99	19.99	19.99	200
5/26/2016	3:29 PM	19.99	19.99	19.981	19.985	8211
5/26/2016	3:30 PM	19.995	19.995	19.995	19.995	2502
5/26/2016	3:34 PM	19.995	19.995	19.995	19.995	900
5/26/2016	3:48 PM	19.995	19.995	19.995	19.995	200
5/26/2016	3:50 PM	20.005	20.005	20.005	20.005	100
5/26/2016	3:55 PM	20.008	20.008	20.005	20.005	1700
5/26/2016	3:58 PM	20.01	20.01	20.01	20.01	100
5/26/2016	3:59 PM	20.01	20.01	20.01	20.01	11850
5/26/2016	4:00 PM	20.02	20.02	20.01	20.015	149569
5/27/2016	9:33 AM	19.98	19.98	19.98	19.98	1160
5/27/2016	9:34 AM	19.98	19.98	19.98	19.98	4800
5/27/2016	9:36 AM	19.971	19.973	19.971	19.973	3000
5/27/2016	9:38 AM	19.971	19.971	19.971	19.971	1900
5/27/2016	9:39 AM	19.97	19.97	19.97	19.97	21604
5/27/2016	9:44 AM	19.97	19.97	19.97	19.97	1000
5/27/2016	9:45 AM	19.97	19.97	19.97	19.97	400
5/27/2016	9:51 AM	19.96	19.96	19.96	19.96	11658
5/27/2016	9:54 AM	19.97	19.97	19.97	19.97	5000
5/27/2016	10:00 AM	19.97	19.97	19.97	19.97	25895
5/27/2016	10:01 AM	19.97	19.97	19.97	19.97	6000
5/27/2016	10:02 AM	19.97	19.97	19.97	19.97	400
5/27/2016	10:06 AM	19.96	19.96	19.96	19.96	200
5/27/2016	10:11 AM	19.96	19.96	19.96	19.96	800
5/27/2016	10:13 AM	19.96	19.96	19.96	19.96	800
5/27/2016	10:18 AM	19.95	19.95	19.95	19.95	38046
5/27/2016	10:21 AM	19.97	19.97	19.97	19.97	800
5/27/2016	10:23 AM	19.96	19.96	19.96	19.96	2500
5/27/2016	10:27 AM	19.96	19.96	19.96	19.96	4800
5/27/2016	10:31 AM	19.955	19.96	19.955	19.96	1600
5/27/2016	10:32 AM	19.95	19.95	19.95	19.95	1000
5/27/2016	10:54 AM	19.96	19.96	19.96	19.96	39189
5/27/2016	11:03 AM	19.96	19.96	19.96	19.96	400
5/27/2016	11:04 AM	19.96	19.96	19.96	19.96	400
5/27/2016	11:05 AM	19.96	19.96	19.96	19.96	1000
5/27/2016	11:29 AM	19.955	19.955	19.955	19.955	1100
5/27/2016	11:30 AM	19.95	19.95	19.95	19.95	29214
5/27/2016	11:35 AM	19.94	19.94	19.94	19.94	1403
5/27/2016	11:42 AM	19.94	19.94	19.94	19.94	34667
5/27/2016	11:54 AM	19.94	19.94	19.94	19.94	59164
5/27/2016	12:30 PM	19.94	19.94	19.94	19.94	1400
5/27/2016	12:40 PM	19.94	19.94	19.94	19.94	42083
5/27/2016	1:18 PM	19.95	19.95	19.95	19.95	2000
5/27/2016	1:28 PM	19.95	19.95	19.95	19.95	53892
5/27/2016	1:38 PM	19.96	19.965	19.96	19.965	800
5/27/2016	1:40 PM	19.98	19.98	19.98	19.98	35859
5/27/2016	1:44 PM	19.96	19.96	19.96	19.96	600
5/27/2016	1:51 PM	19.96	19.96	19.96	19.96	50400
5/27/2016	1:53 PM	19.97	19.97	19.97	19.97	800
5/27/2016	1:58 PM	19.97	19.97	19.97	19.97	27606
5/27/2016	2:00 PM	19.97	19.97	19.97	19.97	4000
5/27/2016	2:06 PM	19.98	19.98	19.98	19.98	15321
5/27/2016	2:13 PM	19.965	19.97	19.965	19.97	47544
5/27/2016	2:19 PM	19.965	19.965	19.965	19.965	200
5/27/2016	2:24 PM	19.97	19.97	19.97	19.97	3900
5/27/2016	2:26 PM	19.96	19.96	19.96	19.96	2500
5/27/2016	2:27 PM	19.95	19.95	19.95	19.95	3750
5/27/2016	2:29 PM	19.95	19.95	19.95	19.95	400
5/27/2016	2:39 PM	19.96	19.96	19.96	19.96	64600
5/27/2016	2:40 PM	19.97	19.97	19.97	19.97	79400
5/27/2016	2:52 PM	19.96	19.96	19.955	19.955	2500
5/27/2016	2:57 PM	19.953	19.953	19.953	19.953	400
5/27/2016	3:14 PM	19.95	19.95	19.95	19.95	983
5/27/2016	3:16 PM	19.95	19.95	19.95	19.95	3800
5/27/2016	3:21 PM	19.95	19.95	19.95	19.95	30500
5/27/2016	3:32 PM	19.942	19.942	19.942	19.942	200
5/27/2016	3:39 PM	19.94	19.94	19.94	19.94	7245
5/27/2016	3:49 PM	19.93	19.93	19.93	19.93	197359
5/27/2016	3:50 PM	19.93	19.93	19.93	19.93	13600
5/27/2016	3:55 PM	19.935	19.935	19.935	19.935	500
5/27/2016	3:56 PM	19.925	19.93	19.925	19.93	9516
5/27/2016	3:58 PM	19.925	19.925	19.925	19.925	500
5/27/2016	3:59 PM	19.93	19.93	19.925	19.925	1000
5/27/2016	4:00 PM	19.93	19.93	19.93	19.93	10780
5/31/2016	9:31 AM	19.89	19.89	19.89	19.89	2500
5/31/2016	9:33 AM	19.89	19.89	19.89	19.89	21671
5/31/2016	9:36 AM	19.89	19.89	19.89	19.89	200
5/31/2016	9:38 AM	19.9	19.9	19.895	19.895	1700
5/31/2016	9:40 AM	19.9	19.9	19.9	19.9	900
5/31/2016	9:46 AM	19.9	19.9	19.9	19.9	100
5/31/2016	9:47 AM	19.9	19.9	19.9	19.9	40288
5/31/2016	9:49 AM	19.885	19.891	19.885	19.891	7800
5/31/2016	9:53 AM	19.881	19.881	19.881	19.881	1000
5/31/2016	9:56 AM	19.89	19.89	19.89	19.89	400
5/31/2016	9:57 AM	19.89	19.89	19.89	19.89	800
5/31/2016	10:01 AM	19.89	19.9	19.89	19.9	1600
5/31/2016	10:07 AM	19.88	19.88	19.88	19.88	4761
5/31/2016	10:09 AM	19.88	19.88	19.88	19.88	18442
5/31/2016	10:13 AM	19.88	19.88	19.88	19.88	400
5/31/2016	10:14 AM	19.88	19.88	19.88	19.88	100
5/31/2016	10:15 AM	19.88	19.88	19.88	19.88	600
5/31/2016	10:18 AM	19.88	19.88	19.88	19.88	2500
5/31/2016	10:21 AM	19.88	19.88	19.88	19.88	100
5/31/2016	10:24 AM	19.88	19.88	19.88	19.88	22200
5/31/2016	10:26 AM	19.88	19.88	19.88	19.88	2900
5/31/2016	10:28 AM	19.875	19.875	19.875	19.875	200
5/31/2016	10:32 AM	19.875	19.875	19.875	19.875	215
5/31/2016	10:36 AM	19.885	19.885	19.88	19.88	12100
5/31/2016	10:37 AM	19.9	19.9	19.9	19.9	500
5/31/2016	10:43 AM	19.92	19.92	19.92	19.92	40400
5/31/2016	10:51 AM	19.91	19.91	19.91	19.91	100
5/31/2016	10:52 AM	19.91	19.91	19.91	19.91	7000
5/31/2016	11:06 AM	19.925	19.925	19.925	19.925	100
5/31/2016	11:11 AM	19.94	19.94	19.94	19.94	500
5/31/2016	11:12 AM	19.95	19.95	19.95	19.95	4500
5/31/2016	11:13 AM	19.95	19.95	19.95	19.95	900
5/31/2016	11:19 AM	19.94	19.94	19.94	19.94	17275
5/31/2016	11:22 AM	19.94	19.94	19.94	19.94	9900
5/31/2016	11:24 AM	19.94	19.94	19.94	19.94	2200
5/31/2016	11:25 AM	19.94	19.94	19.94	19.94	100
5/31/2016	11:29 AM	19.94	19.94	19.94	19.94	300
5/31/2016	11:34 AM	19.94	19.94	19.94	19.94	100
5/31/2016	11:35 AM	19.95	19.95	19.95	19.95	900
5/31/2016	11:37 AM	19.94	19.94	19.94	19.94	58920
5/31/2016	11:38 AM	19.94	19.94	19.94	19.94	100
5/31/2016	11:39 AM	19.94	19.94	19.94	19.94	300
5/31/2016	11:40 AM	19.94	19.94	19.94	19.94	100
5/31/2016	11:44 AM	19.935	19.935	19.935	19.935	100
5/31/2016	11:54 AM	19.94	19.94	19.94	19.94	4600
5/31/2016	11:57 AM	19.95	19.95	19.95	19.95	200
5/31/2016	12:07 PM	19.96	19.96	19.96	19.96	100
5/31/2016	12:16 PM	19.97	19.97	19.97	19.97	4100
5/31/2016	12:17 PM	19.97	19.97	19.97	19.97	600
5/31/2016	12:26 PM	19.96	19.96	19.96	19.96	300
5/31/2016	12:27 PM	19.96	19.96	19.96	19.96	100
5/31/2016	12:31 PM	19.96	19.96	19.96	19.96	100
5/31/2016	12:32 PM	19.96	19.96	19.96	19.96	36873
5/31/2016	12:41 PM	19.96	19.96	19.96	19.96	100
5/31/2016	12:47 PM	19.96	19.96	19.96	19.96	62350
5/31/2016	12:49 PM	19.955	19.955	19.955	19.955	200
5/31/2016	12:50 PM	19.96	19.96	19.96	19.96	100
5/31/2016	12:54 PM	19.955	19.96	19.955	19.96	200
5/31/2016	12:56 PM	19.96	19.96	19.96	19.96	100
5/31/2016	1:04 PM	19.96	19.96	19.96	19.96	300
5/31/2016	1:06 PM	19.96	19.96	19.96	19.96	850
5/31/2016	1:10 PM	19.97	19.97	19.97	19.97	1900
5/31/2016	1:12 PM	19.97	19.97	19.97	19.97	200
5/31/2016	1:18 PM	19.96	19.96	19.96	19.96	600
5/31/2016	1:21 PM	19.96	19.96	19.96	19.96	350
5/31/2016	1:22 PM	19.95	19.95	19.95	19.95	100
5/31/2016	1:27 PM	19.94	19.94	19.94	19.94	200
5/31/2016	1:28 PM	19.94	19.94	19.94	19.94	45325
5/31/2016	1:31 PM	19.94	19.94	19.94	19.94	1000
5/31/2016	1:47 PM	19.95	19.95	19.95	19.95	24000
5/31/2016	1:50 PM	19.95	19.95	19.95	19.95	600
5/31/2016	1:59 PM	19.96	19.96	19.96	19.96	1000
5/31/2016	2:01 PM	19.97	19.97	19.97	19.97	200
5/31/2016	2:02 PM	19.98	19.98	19.98	19.98	100
5/31/2016	2:04 PM	19.99	19.99	19.99	19.99	200
5/31/2016	2:08 PM	19.99	19.995	19.99	19.995	2500
5/31/2016	2:09 PM	19.995	19.995	19.995	19.995	2500
5/31/2016	2:10 PM	20	20	20	20	100
5/31/2016	2:14 PM	20	20.005	20	20.005	18499
5/31/2016	2:15 PM	20.005	20.005	20.005	20.005	4100
5/31/2016	2:18 PM	20.01	20.01	20.01	20.01	6600
5/31/2016	2:21 PM	20.01	20.01	20.01	20.01	200
5/31/2016	2:22 PM	20	20	20	20	64160
5/31/2016	2:23 PM	19.99	19.99	19.99	19.99	1200
5/31/2016	2:25 PM	19.99	19.99	19.99	19.99	4500
5/31/2016	2:29 PM	19.99	19.99	19.99	19.99	100
5/31/2016	2:31 PM	19.99	19.99	19.99	19.99	300
5/31/2016	2:40 PM	19.99	19.99	19.99	19.99	18660
5/31/2016	2:46 PM	20	20	20	20	100
5/31/2016	2:48 PM	20	20	20	20	4000
5/31/2016	2:53 PM	20	20	20	20	100
5/31/2016	3:01 PM	20.01	20.01	20.01	20.01	100
5/31/2016	3:03 PM	20.01	20.01	20.01	20.01	1400
5/31/2016	3:04 PM	20.01	20.01	20.01	20.01	1300
5/31/2016	3:07 PM	20.01	20.01	20.01	20.01	2150
5/31/2016	3:11 PM	20	20	20	20	3800
5/31/2016	3:17 PM	19.98	19.99	19.98	19.99	600
5/31/2016	3:19 PM	19.98	19.98	19.98	19.98	400
5/31/2016	3:24 PM	19.98	19.98	19.98	19.98	200
5/31/2016	3:26 PM	19.98	19.98	19.98	19.98	100
5/31/2016	3:31 PM	19.97	19.97	19.97	19.97	18691
5/31/2016	3:33 PM	19.955	19.96	19.955	19.96	6500
5/31/2016	3:48 PM	19.94	19.94	19.94	19.94	2400
5/31/2016	3:53 PM	19.935	19.935	19.935	19.935	10100
5/31/2016	3:54 PM	19.93	19.93	19.93	19.93	8333
5/31/2016	3:56 PM	19.92	19.92	19.92	19.92	9348
5/31/2016	3:59 PM	19.92	19.92	19.915	19.915	1200
5/31/2016	4:00 PM	19.93	19.945	19.915	19.92	215278
6/1/2016	9:33 AM	20.03	20.03	20.03	20.03	7498
6/1/2016	9:36 AM	20.04	20.04	20.04	20.04	15200
6/1/2016	9:43 AM	20.03	20.03	20.03	20.03	24200
6/1/2016	9:46 AM	20.03	20.03	20.03	20.03	100
6/1/2016	9:48 AM	20.03	20.03	20.03	20.03	1606
6/1/2016	9:49 AM	20.02	20.02	20.02	20.02	1454
6/1/2016	9:51 AM	20.018	20.018	20.015	20.015	24900
6/1/2016	9:53 AM	20.015	20.015	20.015	20.015	243
6/1/2016	9:54 AM	20.018	20.018	20.017	20.017	1170
6/1/2016	9:56 AM	20.02	20.02	20.019	20.019	600
6/1/2016	9:57 AM	20.03	20.03	20.029	20.029	24027
6/1/2016	10:00 AM	20.02	20.025	20.02	20.025	800
6/1/2016	10:01 AM	20.01	20.02	20.005	20.02	2150
6/1/2016	10:02 AM	20.03	20.03	20.02	20.02	4900
6/1/2016	10:04 AM	20	20	20	20	5450
6/1/2016	10:05 AM	20	20	20	20	100
6/1/2016	10:07 AM	19.975	19.99	19.975	19.99	11700
6/1/2016	10:08 AM	19.979	19.979	19.977	19.977	3100
6/1/2016	10:09 AM	19.98	19.98	19.975	19.975	1200
6/1/2016	10:10 AM	19.98	19.98	19.98	19.98	400
6/1/2016	10:12 AM	19.975	19.98	19.975	19.98	13185
6/1/2016	10:14 AM	19.98	19.98	19.98	19.98	400
6/1/2016	10:18 AM	19.989	19.99	19.989	19.99	900
6/1/2016	10:23 AM	20	20	20	20	400
6/1/2016	10:25 AM	20	20	20	20	9000
6/1/2016	10:26 AM	19.99	19.99	19.99	19.99	500
6/1/2016	10:31 AM	20	20	20	20	5700
6/1/2016	10:33 AM	20	20	20	20	3500
6/1/2016	10:34 AM	20	20	20	20	9900
6/1/2016	10:35 AM	19.98	19.98	19.98	19.98	400
6/1/2016	10:37 AM	19.98	19.98	19.98	19.98	400
6/1/2016	10:40 AM	19.98	19.98	19.98	19.98	23245
6/1/2016	10:52 AM	19.98	19.98	19.98	19.98	44812
6/1/2016	10:53 AM	19.97	19.98	19.97	19.98	5253
6/1/2016	10:55 AM	19.969	19.969	19.969	19.969	4200
6/1/2016	10:56 AM	19.97	19.97	19.97	19.97	5900
6/1/2016	10:57 AM	19.97	19.97	19.97	19.97	400
6/1/2016	10:59 AM	19.97	19.97	19.97	19.97	1900
6/1/2016	11:02 AM	19.95	19.96	19.95	19.96	14349
6/1/2016	11:09 AM	19.95	19.95	19.95	19.95	39700
6/1/2016	11:13 AM	19.94	19.94	19.94	19.94	2500
6/1/2016	11:15 AM	19.94	19.94	19.94	19.94	2100
6/1/2016	11:16 AM	19.94	19.94	19.94	19.94	4400
6/1/2016	11:19 AM	19.94	19.94	19.94	19.94	500
6/1/2016	11:20 AM	19.95	19.95	19.945	19.945	2500
6/1/2016	11:24 AM	19.94	19.94	19.94	19.94	3200
6/1/2016	11:34 AM	19.96	19.96	19.96	19.96	200
6/1/2016	11:35 AM	19.97	19.97	19.97	19.97	100
6/1/2016	11:42 AM	19.97	19.97	19.97	19.97	50419
6/1/2016	11:46 AM	19.97	19.97	19.97	19.97	20900
6/1/2016	11:48 AM	19.97	19.97	19.97	19.97	100
6/1/2016	11:49 AM	19.97	19.97	19.97	19.97	200
6/1/2016	11:50 AM	19.97	19.97	19.97	19.97	800
6/1/2016	11:52 AM	19.96	19.965	19.96	19.965	8800
6/1/2016	11:53 AM	19.96	19.96	19.96	19.96	10100
6/1/2016	11:54 AM	19.96	19.96	19.96	19.96	40578
6/1/2016	11:56 AM	19.96	19.96	19.96	19.96	2935
6/1/2016	11:57 AM	19.96	19.96	19.96	19.96	4100
6/1/2016	12:04 PM	19.96	19.96	19.96	19.96	2400
6/1/2016	12:06 PM	19.95	19.95	19.95	19.95	100
6/1/2016	12:07 PM	19.94	19.95	19.94	19.95	24400
6/1/2016	12:08 PM	19.945	19.945	19.945	19.945	110
6/1/2016	12:28 PM	19.94	19.94	19.94	19.94	500
6/1/2016	12:29 PM	19.94	19.94	19.94	19.94	100
6/1/2016	12:38 PM	19.95	19.95	19.95	19.95	100
6/1/2016	12:44 PM	19.95	19.95	19.95	19.95	33273
6/1/2016	12:46 PM	19.95	19.95	19.95	19.95	10200
6/1/2016	12:47 PM	19.943	19.943	19.943	19.943	1000
6/1/2016	12:49 PM	19.942	19.942	19.942	19.942	30000
6/1/2016	12:54 PM	19.94	19.94	19.94	19.94	100
6/1/2016	12:57 PM	19.94	19.94	19.94	19.94	9100
6/1/2016	1:00 PM	19.93	19.93	19.93	19.93	11400
6/1/2016	1:09 PM	19.93	19.93	19.93	19.93	100
6/1/2016	1:11 PM	19.93	19.93	19.93	19.93	300
6/1/2016	1:12 PM	19.93	19.93	19.93	19.93	5000
6/1/2016	1:15 PM	19.94	19.94	19.94	19.94	100
6/1/2016	1:18 PM	19.94	19.94	19.94	19.94	100
6/1/2016	1:21 PM	19.94	19.94	19.94	19.94	5600
6/1/2016	1:26 PM	19.94	19.94	19.94	19.94	200
6/1/2016	1:30 PM	19.94	19.94	19.94	19.94	700
6/1/2016	1:33 PM	19.94	19.94	19.94	19.94	400
6/1/2016	1:46 PM	19.96	19.96	19.96	19.96	11300
6/1/2016	1:47 PM	19.96	19.96	19.96	19.96	3300
6/1/2016	1:59 PM	19.95	19.95	19.95	19.95	21200
6/1/2016	2:02 PM	19.95	19.95	19.95	19.95	31300
6/1/2016	2:03 PM	19.96	19.96	19.96	19.96	300
6/1/2016	2:07 PM	19.95	19.95	19.95	19.95	10600
6/1/2016	2:11 PM	19.94	19.94	19.94	19.94	100
6/1/2016	2:14 PM	19.93	19.93	19.93	19.93	100
6/1/2016	2:16 PM	19.93	19.93	19.93	19.93	15700
6/1/2016	2:17 PM	19.92	19.92	19.92	19.92	450
6/1/2016	2:20 PM	19.91	19.91	19.91	19.91	200
6/1/2016	2:28 PM	19.92	19.92	19.92	19.92	900
6/1/2016	2:30 PM	19.92	19.92	19.92	19.92	17000
6/1/2016	2:33 PM	19.93	19.93	19.92	19.92	6400
6/1/2016	2:35 PM	19.93	19.93	19.93	19.93	3900
6/1/2016	2:36 PM	19.93	19.93	19.93	19.93	15750
6/1/2016	2:37 PM	19.929	19.93	19.929	19.93	2600
6/1/2016	2:38 PM	19.93	19.93	19.93	19.93	400
6/1/2016	2:41 PM	19.93	19.93	19.93	19.93	6700
6/1/2016	2:42 PM	19.93	19.93	19.93	19.93	4633
6/1/2016	2:45 PM	19.935	19.935	19.935	19.935	100
6/1/2016	2:46 PM	19.93	19.93	19.93	19.93	28200
6/1/2016	2:48 PM	19.93	19.93	19.93	19.93	100
6/1/2016	2:50 PM	19.93	19.93	19.93	19.93	7800
6/1/2016	2:53 PM	19.92	19.92	19.92	19.92	66703
6/1/2016	3:00 PM	19.91	19.91	19.91	19.91	1800
6/1/2016	3:02 PM	19.91	19.91	19.91	19.91	800
6/1/2016	3:15 PM	19.91	19.91	19.91	19.91	100
6/1/2016	3:16 PM	19.905	19.91	19.905	19.91	17800
6/1/2016	3:19 PM	19.91	19.91	19.91	19.91	400
6/1/2016	3:25 PM	19.9	19.9	19.9	19.9	28450
6/1/2016	3:26 PM	19.9	19.9	19.9	19.9	5100
6/1/2016	3:29 PM	19.9	19.9	19.9	19.9	100
6/1/2016	3:30 PM	19.905	19.905	19.905	19.905	2797
6/1/2016	3:35 PM	19.91	19.91	19.91	19.91	400
6/1/2016	3:37 PM	19.91	19.91	19.91	19.91	13400
6/1/2016	3:39 PM	19.9	19.9	19.9	19.9	200
6/1/2016	3:40 PM	19.9	19.9	19.9	19.9	100
6/1/2016	3:41 PM	19.9	19.9	19.9	19.9	100
6/1/2016	3:44 PM	19.9	19.9	19.9	19.9	100
6/1/2016	3:49 PM	19.91	19.91	19.91	19.91	4200
6/1/2016	3:56 PM	19.92	19.92	19.92	19.92	6600
6/1/2016	3:59 PM	19.92	19.92	19.92	19.92	1300
6/1/2016	4:00 PM	19.91	19.92	19.91	19.92	22562
6/2/2016	9:33 AM	19.97	19.97	19.97	19.97	27884
6/2/2016	9:38 AM	19.96	19.96	19.96	19.96	3000
6/2/2016	9:44 AM	19.97	19.97	19.96	19.96	3182
6/2/2016	9:45 AM	19.96	19.96	19.96	19.96	2600
6/2/2016	9:46 AM	19.96	19.96	19.96	19.96	10600
6/2/2016	9:49 AM	19.99	19.99	19.99	19.99	1000
6/2/2016	9:50 AM	20	20	19.99	19.99	12132
6/2/2016	9:56 AM	20	20	20	20	400
6/2/2016	10:03 AM	19.99	19.99	19.99	19.99	800
6/2/2016	10:06 AM	19.97	19.98	19.97	19.98	18478
6/2/2016	10:08 AM	19.97	19.97	19.97	19.97	6000
6/2/2016	10:13 AM	19.98	19.98	19.98	19.98	1000
6/2/2016	10:14 AM	19.98	19.98	19.98	19.98	400
6/2/2016	10:17 AM	19.965	19.965	19.965	19.965	200
6/2/2016	10:18 AM	19.97	19.97	19.97	19.97	400
6/2/2016	10:21 AM	19.98	19.98	19.98	19.98	200
6/2/2016	10:22 AM	19.98	19.98	19.98	19.98	400
6/2/2016	10:24 AM	19.969	19.969	19.969	19.969	2000
6/2/2016	10:25 AM	19.97	19.97	19.97	19.97	400
6/2/2016	10:26 AM	19.97	19.97	19.97	19.97	400
6/2/2016	10:29 AM	19.98	19.98	19.97	19.97	4600
6/2/2016	10:33 AM	19.975	19.975	19.97	19.97	1900
6/2/2016	10:43 AM	19.95	19.95	19.95	19.95	1250
6/2/2016	10:44 AM	19.95	19.95	19.95	19.95	900
6/2/2016	10:46 AM	19.96	19.96	19.96	19.96	100
6/2/2016	10:51 AM	19.96	19.96	19.96	19.96	10700
6/2/2016	10:52 AM	19.96	19.96	19.96	19.96	300
6/2/2016	11:00 AM	19.95	19.96	19.95	19.96	14450
6/2/2016	11:01 AM	19.945	19.945	19.945	19.945	400
6/2/2016	11:05 AM	19.95	19.95	19.95	19.95	100
6/2/2016	11:08 AM	19.94	19.94	19.94	19.94	3572
6/2/2016	11:12 AM	19.94	19.94	19.94	19.94	11700
6/2/2016	11:16 AM	19.94	19.94	19.94	19.94	33678
6/2/2016	11:18 AM	19.94	19.94	19.94	19.94	8870
6/2/2016	11:24 AM	19.95	19.95	19.95	19.95	200
6/2/2016	11:35 AM	19.95	19.95	19.95	19.95	400
6/2/2016	11:38 AM	19.95	19.95	19.95	19.95	900
6/2/2016	11:39 AM	19.95	19.95	19.95	19.95	50100
6/2/2016	11:42 AM	19.94	19.94	19.94	19.94	49104
6/2/2016	11:54 AM	19.93	19.93	19.93	19.93	52034
6/2/2016	12:01 PM	19.93	19.93	19.93	19.93	2800
6/2/2016	12:09 PM	19.95	19.95	19.95	19.95	37686
6/2/2016	12:15 PM	19.95	19.95	19.95	19.95	400
6/2/2016	12:22 PM	19.95	19.95	19.95	19.95	4600
6/2/2016	12:48 PM	19.94	19.94	19.94	19.94	21602
6/2/2016	12:49 PM	19.94	19.94	19.94	19.94	14167
6/2/2016	12:53 PM	19.93	19.93	19.93	19.93	4800
6/2/2016	12:55 PM	19.92	19.92	19.92	19.92	2000
6/2/2016	1:01 PM	19.92	19.92	19.92	19.92	2800
6/2/2016	1:13 PM	19.92	19.92	19.92	19.92	35133
6/2/2016	1:36 PM	19.92	19.92	19.92	19.92	56335
6/2/2016	1:42 PM	19.92	19.92	19.92	19.92	3300
6/2/2016	1:48 PM	19.92	19.92	19.92	19.92	21306
6/2/2016	1:53 PM	19.91	19.91	19.91	19.91	2000
6/2/2016	2:01 PM	19.9	19.9	19.9	19.9	58867
6/2/2016	2:05 PM	19.89	19.89	19.89	19.89	57030
6/2/2016	2:06 PM	19.89	19.89	19.885	19.885	17600
6/2/2016	2:12 PM	19.89	19.89	19.89	19.89	400
6/2/2016	2:16 PM	19.89	19.89	19.89	19.89	11400
6/2/2016	2:21 PM	19.88	19.88	19.88	19.88	300
6/2/2016	2:22 PM	19.885	19.885	19.885	19.885	300
6/2/2016	2:24 PM	19.885	19.885	19.885	19.885	300
6/2/2016	2:26 PM	19.875	19.88	19.875	19.88	2500
6/2/2016	2:28 PM	19.88	19.88	19.88	19.88	1100
6/2/2016	2:29 PM	19.89	19.89	19.89	19.89	1400
6/2/2016	2:54 PM	19.89	19.89	19.89	19.89	1000
6/2/2016	2:55 PM	19.89	19.89	19.89	19.89	700
6/2/2016	2:58 PM	19.89	19.89	19.89	19.89	300
6/2/2016	2:59 PM	19.89	19.89	19.89	19.89	800
6/2/2016	3:01 PM	19.885	19.885	19.885	19.885	700
6/2/2016	3:02 PM	19.885	19.885	19.885	19.885	600
6/2/2016	3:03 PM	19.885	19.885	19.885	19.885	100
6/2/2016	3:06 PM	19.89	19.89	19.89	19.89	100
6/2/2016	3:09 PM	19.89	19.89	19.89	19.89	800
6/2/2016	3:14 PM	19.89	19.89	19.89	19.89	200
6/2/2016	3:18 PM	19.89	19.89	19.89	19.89	5700
6/2/2016	3:19 PM	19.885	19.885	19.885	19.885	2300
6/2/2016	3:20 PM	19.89	19.89	19.89	19.89	1000
6/2/2016	3:29 PM	19.88	19.88	19.88	19.88	6900
6/2/2016	3:41 PM	19.87	19.87	19.87	19.87	1100
6/2/2016	3:43 PM	19.875	19.875	19.875	19.875	100
6/2/2016	3:44 PM	19.875	19.875	19.875	19.875	324
6/2/2016	3:47 PM	19.88	19.88	19.88	19.88	300
6/2/2016	3:48 PM	19.88	19.88	19.88	19.88	100
6/2/2016	3:50 PM	19.89	19.89	19.885	19.89	1400
6/2/2016	3:51 PM	19.885	19.885	19.881	19.885	2200
6/2/2016	3:52 PM	19.88	19.88	19.88	19.88	14719
6/2/2016	3:57 PM	19.87	19.87	19.87	19.87	23921
6/2/2016	3:58 PM	19.87	19.87	19.87	19.87	17333
6/2/2016	3:59 PM	19.87	19.875	19.87	19.875	3221
6/2/2016	4:00 PM	19.86	19.865	19.86	19.865	13375
6/3/2016	9:31 AM	19.92	19.92	19.92	19.92	1000
6/3/2016	9:33 AM	19.92	19.92	19.92	19.92	976
6/3/2016	9:34 AM	19.93	19.93	19.93	19.93	1000
6/3/2016	9:35 AM	19.93	19.93	19.93	19.93	5700
6/3/2016	9:36 AM	19.94	19.94	19.94	19.94	6900
6/3/2016	9:39 AM	19.95	19.95	19.95	19.95	20000
6/3/2016	9:40 AM	19.96	19.96	19.96	19.96	5000
6/3/2016	9:45 AM	19.96	19.96	19.96	19.96	2500
6/3/2016	9:46 AM	19.96	19.96	19.96	19.96	200
6/3/2016	9:47 AM	19.97	19.97	19.97	19.97	3000
6/3/2016	9:50 AM	19.98	19.98	19.98	19.98	100
6/3/2016	9:51 AM	19.98	19.98	19.98	19.98	100
6/3/2016	9:52 AM	19.99	19.99	19.99	19.99	300
6/3/2016	9:59 AM	19.97	19.97	19.97	19.97	1000
6/3/2016	10:00 AM	19.98	19.98	19.975	19.975	38300
6/3/2016	10:01 AM	19.99	19.99	19.985	19.99	123345
6/3/2016	10:02 AM	20	20	20	20	100
6/3/2016	10:03 AM	20	20	20	20	46300
6/3/2016	10:06 AM	20.007	20.007	20.007	20.007	292
6/3/2016	10:08 AM	20.01	20.01	20.01	20.01	1999
6/3/2016	10:09 AM	20.01	20.01	20.01	20.01	400
6/3/2016	10:10 AM	20.01	20.01	20.01	20.01	2000
6/3/2016	10:11 AM	20.02	20.02	20.02	20.02	500
6/3/2016	10:13 AM	20.02	20.02	20.02	20.02	40908
6/3/2016	10:18 AM	20.01	20.01	20.01	20.01	1500
6/3/2016	10:19 AM	20.015	20.015	20.015	20.015	1000
6/3/2016	10:20 AM	20.02	20.02	20.02	20.02	500
6/3/2016	10:21 AM	20.04	20.04	20.03	20.03	1850
6/3/2016	10:25 AM	20.01	20.01	20.01	20.01	100
6/3/2016	10:26 AM	20.02	20.02	20.02	20.02	100
6/3/2016	10:28 AM	20.02	20.02	20.02	20.02	400
6/3/2016	10:30 AM	20.02	20.02	20.02	20.02	400
6/3/2016	10:32 AM	20.03	20.03	20.03	20.03	33862
6/3/2016	10:35 AM	20	20	20	20	100
6/3/2016	10:37 AM	20	20	20	20	3500
6/3/2016	10:39 AM	20	20	20	20	25971
6/3/2016	10:40 AM	20	20	20	20	400
6/3/2016	10:41 AM	19.99	19.99	19.99	19.99	900
6/3/2016	10:43 AM	20	20	20	20	9000
6/3/2016	10:46 AM	20	20	20	20	492
6/3/2016	10:49 AM	19.98	19.98	19.98	19.98	400
6/3/2016	10:50 AM	19.98	19.98	19.98	19.98	33264
6/3/2016	10:54 AM	19.97	19.97	19.97	19.97	2500
6/3/2016	10:55 AM	19.97	19.97	19.97	19.97	2000
6/3/2016	10:58 AM	19.97	19.97	19.97	19.97	400
6/3/2016	11:01 AM	19.975	19.975	19.965	19.965	400
6/3/2016	11:03 AM	19.97	19.97	19.97	19.97	41860
6/3/2016	11:04 AM	19.98	19.98	19.98	19.98	300
6/3/2016	11:11 AM	19.99	19.99	19.99	19.99	4500
6/3/2016	11:15 AM	19.99	19.99	19.99	19.99	35400
6/3/2016	11:18 AM	19.99	19.99	19.99	19.99	100
6/3/2016	11:25 AM	19.98	19.98	19.98	19.98	400
6/3/2016	11:28 AM	19.99	19.99	19.99	19.99	3500
6/3/2016	11:29 AM	19.99	19.99	19.99	19.99	400
6/3/2016	11:32 AM	19.98	19.98	19.98	19.98	2954
6/3/2016	11:36 AM	19.97	19.97	19.97	19.97	26912
6/3/2016	11:39 AM	19.97	19.97	19.97	19.97	400
6/3/2016	11:45 AM	19.94	19.945	19.94	19.945	29518
6/3/2016	11:59 AM	19.94	19.94	19.94	19.94	10000
6/3/2016	12:00 PM	19.93	19.93	19.93	19.93	43700
6/3/2016	12:05 PM	19.93	19.93	19.93	19.93	22087
6/3/2016	12:13 PM	19.94	19.94	19.94	19.94	9400
6/3/2016	12:16 PM	19.93	19.93	19.93	19.93	20700
6/3/2016	12:20 PM	19.935	19.935	19.935	19.935	100
6/3/2016	12:21 PM	19.94	19.94	19.94	19.94	25090
6/3/2016	12:25 PM	19.93	19.93	19.925	19.925	16082
6/3/2016	12:31 PM	19.93	19.93	19.93	19.93	45156
6/3/2016	12:47 PM	19.95	19.95	19.95	19.95	39000
6/3/2016	12:50 PM	19.95	19.95	19.95	19.95	1936
6/3/2016	12:58 PM	19.96	19.96	19.96	19.96	5200
6/3/2016	12:59 PM	19.96	19.96	19.96	19.96	3200
6/3/2016	1:00 PM	19.96	19.96	19.96	19.96	1900
6/3/2016	1:09 PM	19.955	19.955	19.955	19.955	600
6/3/2016	1:23 PM	19.94	19.94	19.94	19.94	800
6/3/2016	1:29 PM	19.95	19.95	19.95	19.95	8750
6/3/2016	1:33 PM	19.96	19.96	19.96	19.96	6600
6/3/2016	1:37 PM	19.96	19.96	19.96	19.96	5000
6/3/2016	1:38 PM	19.95	19.95	19.95	19.95	3400
6/3/2016	1:50 PM	19.93	19.93	19.93	19.93	600
6/3/2016	1:57 PM	19.94	19.94	19.94	19.94	400
6/3/2016	2:02 PM	19.93	19.93	19.93	19.93	500
6/3/2016	2:07 PM	19.93	19.93	19.93	19.93	63200
6/3/2016	2:17 PM	19.94	19.94	19.94	19.94	42900
6/3/2016	2:18 PM	19.94	19.94	19.94	19.94	22920
6/3/2016	2:19 PM	19.94	19.94	19.94	19.94	30000
6/3/2016	2:24 PM	19.94	19.94	19.94	19.94	500
6/3/2016	2:25 PM	19.94	19.94	19.94	19.94	800
6/3/2016	2:28 PM	19.93	19.93	19.93	19.93	50097
6/3/2016	2:36 PM	19.9	19.9	19.9	19.9	2000
6/3/2016	2:39 PM	19.9	19.9	19.9	19.9	27552
6/3/2016	2:43 PM	19.895	19.895	19.895	19.895	200
6/3/2016	2:48 PM	19.895	19.895	19.895	19.895	800
6/3/2016	2:49 PM	19.89	19.89	19.89	19.89	45739
6/3/2016	2:50 PM	19.89	19.895	19.89	19.895	1000
6/3/2016	2:51 PM	19.895	19.895	19.895	19.895	800
6/3/2016	2:52 PM	19.89	19.89	19.89	19.89	2800
6/3/2016	2:54 PM	19.88	19.88	19.88	19.88	1250
6/3/2016	2:55 PM	19.875	19.875	19.875	19.875	200
6/3/2016	2:56 PM	19.88	19.88	19.875	19.875	600
6/3/2016	2:57 PM	19.88	19.88	19.88	19.88	4000
6/3/2016	3:02 PM	19.9	19.9	19.9	19.9	800
6/3/2016	3:06 PM	19.9	19.9	19.9	19.9	100
6/3/2016	3:07 PM	19.9	19.9	19.9	19.9	8314
6/3/2016	3:08 PM	19.9	19.9	19.9	19.9	400
6/3/2016	3:12 PM	19.9	19.9	19.9	19.9	100
6/3/2016	3:15 PM	19.9	19.905	19.9	19.905	63422
6/3/2016	3:16 PM	19.9	19.9	19.9	19.9	800
6/3/2016	3:17 PM	19.895	19.895	19.895	19.895	100
6/3/2016	3:18 PM	19.9	19.9	19.9	19.9	800
6/3/2016	3:19 PM	19.9	19.9	19.9	19.9	200
6/3/2016	3:20 PM	19.9	19.9	19.9	19.9	300
6/3/2016	3:21 PM	19.9	19.9	19.9	19.9	5000
6/3/2016	3:24 PM	19.895	19.895	19.895	19.895	800
6/3/2016	3:25 PM	19.895	19.895	19.895	19.895	100
6/3/2016	3:26 PM	19.895	19.895	19.895	19.895	100
6/3/2016	3:27 PM	19.895	19.895	19.895	19.895	500
6/3/2016	3:28 PM	19.895	19.895	19.895	19.895	100
6/3/2016	3:30 PM	19.895	19.895	19.895	19.895	3192
6/3/2016	3:31 PM	19.895	19.895	19.895	19.895	600
6/3/2016	3:32 PM	19.89	19.895	19.89	19.895	1900
6/3/2016	3:33 PM	19.89	19.89	19.89	19.89	400
6/3/2016	3:34 PM	19.895	19.895	19.895	19.895	400
6/3/2016	3:35 PM	19.895	19.895	19.895	19.895	100
6/3/2016	3:36 PM	19.895	19.895	19.895	19.895	200
6/3/2016	3:37 PM	19.895	19.895	19.895	19.895	500
6/3/2016	3:38 PM	19.89	19.89	19.89	19.89	300
6/3/2016	3:39 PM	19.89	19.895	19.89	19.895	200
6/3/2016	3:40 PM	19.89	19.895	19.89	19.895	1802
6/3/2016	3:45 PM	19.89	19.89	19.89	19.89	800
6/3/2016	3:46 PM	19.9	19.9	19.89	19.89	1800
6/3/2016	3:47 PM	19.9	19.905	19.9	19.9	1707
6/3/2016	3:48 PM	19.9	19.9	19.9	19.9	800
6/3/2016	3:49 PM	19.9	19.9	19.9	19.9	1900
6/3/2016	3:51 PM	19.9	19.9	19.9	19.9	48600
6/3/2016	3:53 PM	19.89	19.89	19.89	19.89	7323
6/3/2016	3:56 PM	19.9	19.9	19.9	19.9	1002
6/3/2016	3:57 PM	19.9	19.9	19.9	19.9	36187
6/3/2016	3:58 PM	19.91	19.91	19.91	19.91	4200
6/3/2016	3:59 PM	19.92	19.92	19.915	19.915	11000
6/3/2016	4:00 PM	19.91	19.92	19.91	19.92	59897
6/6/2016	9:34 AM	19.87	19.87	19.87	19.87	41940
6/6/2016	9:37 AM	19.88	19.88	19.88	19.88	300
6/6/2016	9:47 AM	19.85	19.85	19.85	19.85	2225
6/6/2016	9:48 AM	19.84	19.84	19.835	19.835	72800
6/6/2016	9:50 AM	19.835	19.835	19.835	19.835	5000
6/6/2016	9:51 AM	19.83	19.83	19.83	19.83	900
6/6/2016	9:52 AM	19.815	19.815	19.815	19.815	100
6/6/2016	9:54 AM	19.82	19.82	19.82	19.82	17740
6/6/2016	9:55 AM	19.805	19.805	19.805	19.805	5900
6/6/2016	9:56 AM	19.815	19.815	19.81	19.81	7100
6/6/2016	9:57 AM	19.815	19.815	19.815	19.815	100
6/6/2016	9:59 AM	19.82	19.82	19.82	19.82	14500
6/6/2016	10:02 AM	19.82	19.82	19.82	19.82	2000
6/6/2016	10:09 AM	19.825	19.825	19.825	19.825	700
6/6/2016	10:10 AM	19.83	19.83	19.83	19.83	100
6/6/2016	10:11 AM	19.825	19.825	19.825	19.825	800
6/6/2016	10:12 AM	19.825	19.825	19.825	19.825	500
6/6/2016	10:13 AM	19.825	19.825	19.825	19.825	400
6/6/2016	10:14 AM	19.83	19.83	19.83	19.83	700
6/6/2016	10:15 AM	19.83	19.83	19.83	19.83	63207
6/6/2016	10:16 AM	19.83	19.83	19.83	19.83	300
6/6/2016	10:17 AM	19.82	19.82	19.82	19.82	100
6/6/2016	10:21 AM	19.825	19.825	19.825	19.825	200
6/6/2016	10:22 AM	19.825	19.825	19.825	19.825	400
6/6/2016	10:24 AM	19.82	19.82	19.82	19.82	1040
6/6/2016	10:25 AM	19.82	19.82	19.82	19.82	200
6/6/2016	10:29 AM	19.825	19.825	19.825	19.825	400
6/6/2016	10:30 AM	19.83	19.83	19.825	19.825	47424
6/6/2016	10:32 AM	19.815	19.815	19.815	19.815	400
6/6/2016	10:33 AM	19.815	19.815	19.815	19.815	100
6/6/2016	10:34 AM	19.815	19.815	19.815	19.815	600
6/6/2016	10:35 AM	19.815	19.815	19.815	19.815	600
6/6/2016	10:36 AM	19.815	19.815	19.815	19.815	800
6/6/2016	10:40 AM	19.815	19.815	19.815	19.815	200
6/6/2016	10:41 AM	19.815	19.815	19.815	19.815	200
6/6/2016	10:42 AM	19.815	19.815	19.815	19.815	200
6/6/2016	10:43 AM	19.81	19.81	19.81	19.81	63000
6/6/2016	10:44 AM	19.815	19.815	19.815	19.815	600
6/6/2016	10:45 AM	19.815	19.815	19.815	19.815	400
6/6/2016	10:46 AM	19.815	19.815	19.815	19.815	300
6/6/2016	10:47 AM	19.815	19.815	19.815	19.815	200
6/6/2016	10:48 AM	19.815	19.815	19.815	19.815	700
6/6/2016	10:49 AM	19.815	19.815	19.815	19.815	200
6/6/2016	10:50 AM	19.815	19.815	19.815	19.815	100
6/6/2016	10:51 AM	19.815	19.815	19.815	19.815	200
6/6/2016	10:52 AM	19.815	19.815	19.815	19.815	200
6/6/2016	10:53 AM	19.82	19.82	19.82	19.82	3266
6/6/2016	10:57 AM	19.815	19.815	19.815	19.815	200
6/6/2016	10:58 AM	19.815	19.815	19.815	19.815	600
6/6/2016	11:00 AM	19.81	19.81	19.805	19.805	50439
6/6/2016	11:01 AM	19.81	19.81	19.805	19.805	1100
6/6/2016	11:02 AM	19.81	19.81	19.81	19.81	8100
6/6/2016	11:09 AM	19.81	19.81	19.81	19.81	367
6/6/2016	11:15 AM	19.805	19.805	19.805	19.805	500
6/6/2016	11:16 AM	19.805	19.805	19.805	19.805	300
6/6/2016	11:20 AM	19.81	19.81	19.81	19.81	200
6/6/2016	11:22 AM	19.81	19.81	19.81	19.81	1900
6/6/2016	11:30 AM	19.81	19.81	19.81	19.81	800
6/6/2016	11:40 AM	19.81	19.81	19.81	19.81	51776
6/6/2016	11:45 AM	19.805	19.805	19.805	19.805	2900
6/6/2016	11:53 AM	19.8	19.8	19.8	19.8	19980
6/6/2016	11:58 AM	19.81	19.81	19.81	19.81	6600
6/6/2016	12:00 PM	19.82	19.82	19.82	19.82	57000
6/6/2016	12:05 PM	19.825	19.825	19.825	19.825	100
6/6/2016	12:18 PM	19.835	19.835	19.835	19.835	332
6/6/2016	12:19 PM	19.835	19.835	19.835	19.835	200
6/6/2016	12:20 PM	19.84	19.84	19.84	19.84	31663
6/6/2016	12:30 PM	19.84	19.84	19.84	19.84	11400
6/6/2016	12:31 PM	19.85	19.85	19.85	19.85	10600
6/6/2016	12:32 PM	19.84	19.84	19.84	19.84	2150
6/6/2016	12:36 PM	19.82	19.82	19.82	19.82	6834
6/6/2016	12:38 PM	19.83	19.83	19.83	19.83	31500
6/6/2016	12:39 PM	19.83	19.83	19.83	19.83	1450
6/6/2016	12:46 PM	19.84	19.84	19.835	19.835	8300
6/6/2016	12:49 PM	19.84	19.84	19.84	19.84	315
6/6/2016	12:50 PM	19.85	19.85	19.85	19.85	1275
6/6/2016	12:51 PM	19.86	19.86	19.855	19.855	14300
6/6/2016	12:53 PM	19.87	19.87	19.87	19.87	400
6/6/2016	1:06 PM	19.85	19.85	19.85	19.85	200
6/6/2016	1:11 PM	19.84	19.84	19.84	19.84	34615
6/6/2016	1:20 PM	19.83	19.83	19.83	19.83	28600
6/6/2016	1:21 PM	19.83	19.83	19.83	19.83	100
6/6/2016	1:32 PM	19.83	19.83	19.83	19.83	44566
6/6/2016	1:39 PM	19.83	19.83	19.83	19.83	3800
6/6/2016	1:41 PM	19.83	19.83	19.83	19.83	400
6/6/2016	1:47 PM	19.83	19.83	19.83	19.83	2500
6/6/2016	1:52 PM	19.82	19.82	19.82	19.82	200
6/6/2016	1:54 PM	19.81	19.81	19.81	19.81	300
6/6/2016	2:12 PM	19.8	19.8	19.8	19.8	353450
6/6/2016	2:13 PM	19.8	19.8	19.8	19.8	1100
6/6/2016	2:17 PM	19.79	19.79	19.79	19.79	9040
6/6/2016	2:19 PM	19.785	19.79	19.785	19.79	16500
6/6/2016	2:20 PM	19.785	19.785	19.785	19.785	300
6/6/2016	2:21 PM	19.785	19.785	19.785	19.785	8200
6/6/2016	2:22 PM	19.785	19.785	19.78	19.785	57945
6/6/2016	2:23 PM	19.785	19.785	19.785	19.785	2300
6/6/2016	2:25 PM	19.78	19.78	19.78	19.78	800
6/6/2016	2:26 PM	19.78	19.78	19.78	19.78	47000
6/6/2016	2:27 PM	19.78	19.78	19.78	19.78	36995
6/6/2016	2:28 PM	19.78	19.78	19.78	19.78	3400
6/6/2016	2:32 PM	19.775	19.775	19.775	19.775	1700
6/6/2016	2:35 PM	19.78	19.78	19.78	19.78	400
6/6/2016	2:38 PM	19.785	19.785	19.785	19.785	606
6/6/2016	2:44 PM	19.785	19.785	19.785	19.785	468
6/6/2016	2:55 PM	19.78	19.78	19.78	19.78	23470
6/6/2016	2:58 PM	19.79	19.79	19.79	19.79	100
6/6/2016	3:03 PM	19.79	19.79	19.79	19.79	13386
6/6/2016	3:04 PM	19.789	19.789	19.789	19.789	4200
6/6/2016	3:05 PM	19.789	19.789	19.789	19.789	4200
6/6/2016	3:06 PM	19.79	19.79	19.79	19.79	650
6/6/2016	3:07 PM	19.79	19.79	19.79	19.79	8400
6/6/2016	3:08 PM	19.79	19.79	19.79	19.79	100
6/6/2016	3:13 PM	19.79	19.79	19.79	19.79	400
6/6/2016	3:14 PM	19.79	19.79	19.79	19.79	5700
6/6/2016	3:18 PM	19.79	19.79	19.79	19.79	2497
6/6/2016	3:23 PM	19.79	19.79	19.79	19.79	129755
6/6/2016	3:25 PM	19.79	19.79	19.79	19.79	200
6/6/2016	3:39 PM	19.79	19.79	19.79	19.79	800
6/6/2016	3:47 PM	19.79	19.79	19.79	19.79	1050
6/6/2016	3:48 PM	19.79	19.79	19.79	19.79	2100
6/6/2016	3:51 PM	19.8	19.8	19.8	19.8	8466
6/6/2016	3:54 PM	19.81	19.81	19.81	19.81	2900
6/6/2016	3:59 PM	19.8	19.805	19.8	19.805	700
6/6/2016	4:00 PM	19.81	19.81	19.81	19.81	35450
6/7/2016	9:32 AM	19.79	19.79	19.79	19.79	24893
6/7/2016	9:38 AM	19.775	19.775	19.775	19.775	100
6/7/2016	9:40 AM	19.775	19.775	19.775	19.775	1047
6/7/2016	9:41 AM	19.775	19.775	19.775	19.775	500
6/7/2016	9:43 AM	19.77	19.77	19.77	19.77	600
6/7/2016	9:44 AM	19.77	19.77	19.77	19.77	1400
6/7/2016	9:45 AM	19.77	19.77	19.77	19.77	32700
6/7/2016	9:50 AM	19.77	19.77	19.77	19.77	400
6/7/2016	9:51 AM	19.765	19.765	19.765	19.765	600
6/7/2016	9:54 AM	19.78	19.78	19.78	19.78	400
6/7/2016	9:55 AM	19.78	19.78	19.78	19.78	200
6/7/2016	9:56 AM	19.77	19.77	19.77	19.77	18000
6/7/2016	10:00 AM	19.77	19.77	19.77	19.77	49100
6/7/2016	10:04 AM	19.755	19.76	19.755	19.76	10861
6/7/2016	10:08 AM	19.76	19.76	19.76	19.76	500
6/7/2016	10:14 AM	19.752	19.755	19.752	19.755	11400
6/7/2016	10:15 AM	19.76	19.76	19.76	19.76	200
6/7/2016	10:18 AM	19.76	19.765	19.76	19.765	14900
6/7/2016	10:21 AM	19.76	19.76	19.76	19.76	36100
6/7/2016	10:23 AM	19.76	19.76	19.76	19.76	7500
6/7/2016	10:31 AM	19.745	19.75	19.745	19.75	9867
6/7/2016	10:35 AM	19.745	19.745	19.745	19.745	2800
6/7/2016	10:36 AM	19.745	19.745	19.745	19.745	100
6/7/2016	10:42 AM	19.74	19.74	19.74	19.74	790
6/7/2016	10:43 AM	19.74	19.74	19.74	19.74	67841
6/7/2016	10:44 AM	19.735	19.735	19.735	19.735	400
6/7/2016	10:45 AM	19.735	19.74	19.735	19.74	1900
6/7/2016	10:47 AM	19.74	19.74	19.74	19.74	136800
6/7/2016	10:48 AM	19.75	19.75	19.75	19.75	4790
6/7/2016	10:51 AM	19.755	19.755	19.755	19.755	300
6/7/2016	10:52 AM	19.76	19.76	19.76	19.76	10200
6/7/2016	10:53 AM	19.76	19.76	19.76	19.76	1324
6/7/2016	10:56 AM	19.76	19.76	19.76	19.76	9809
6/7/2016	11:07 AM	19.75	19.75	19.75	19.75	27096
6/7/2016	11:09 AM	19.75	19.75	19.75	19.75	5200
6/7/2016	11:18 AM	19.745	19.745	19.745	19.745	100
6/7/2016	11:21 AM	19.74	19.74	19.74	19.74	1900
6/7/2016	11:22 AM	19.74	19.74	19.735	19.735	2181
6/7/2016	11:27 AM	19.74	19.74	19.74	19.74	18993
6/7/2016	11:29 AM	19.74	19.74	19.74	19.74	400
6/7/2016	11:30 AM	19.735	19.735	19.735	19.735	800
6/7/2016	11:35 AM	19.73	19.73	19.73	19.73	800
6/7/2016	11:39 AM	19.74	19.74	19.74	19.74	9900
6/7/2016	11:43 AM	19.74	19.74	19.74	19.74	400
6/7/2016	11:45 AM	19.735	19.74	19.735	19.735	800
6/7/2016	11:46 AM	19.735	19.735	19.735	19.735	1000
6/7/2016	11:47 AM	19.735	19.735	19.735	19.735	700
6/7/2016	11:57 AM	19.74	19.74	19.74	19.74	800
6/7/2016	12:02 PM	19.74	19.74	19.74	19.74	13400
6/7/2016	12:05 PM	19.745	19.745	19.745	19.745	300
6/7/2016	12:06 PM	19.745	19.745	19.745	19.745	1400
6/7/2016	12:07 PM	19.745	19.745	19.745	19.745	409
6/7/2016	12:09 PM	19.741	19.741	19.74	19.741	153400
6/7/2016	12:15 PM	19.74	19.74	19.74	19.74	550
6/7/2016	12:17 PM	19.73	19.73	19.73	19.73	790
6/7/2016	12:23 PM	19.735	19.735	19.735	19.735	1000
6/7/2016	12:31 PM	19.725	19.73	19.725	19.73	9400
6/7/2016	12:37 PM	19.73	19.73	19.73	19.73	32695
6/7/2016	12:40 PM	19.725	19.725	19.725	19.725	1800
6/7/2016	12:43 PM	19.725	19.725	19.725	19.725	8900
6/7/2016	12:54 PM	19.725	19.725	19.725	19.725	1100
6/7/2016	12:56 PM	19.73	19.73	19.73	19.73	100
6/7/2016	1:02 PM	19.725	19.725	19.725	19.725	21700
6/7/2016	1:04 PM	19.725	19.725	19.725	19.725	600
6/7/2016	1:05 PM	19.725	19.725	19.725	19.725	300
6/7/2016	1:06 PM	19.72	19.72	19.72	19.72	29392
6/7/2016	1:21 PM	19.72	19.72	19.72	19.72	1100
6/7/2016	1:22 PM	19.72	19.72	19.72	19.72	1025
6/7/2016	1:26 PM	19.72	19.72	19.72	19.72	25483
6/7/2016	1:27 PM	19.72	19.72	19.72	19.72	700
6/7/2016	1:29 PM	19.72	19.72	19.72	19.72	1000
6/7/2016	1:30 PM	19.72	19.72	19.72	19.72	2395
6/7/2016	1:31 PM	19.72	19.72	19.72	19.72	900
6/7/2016	1:32 PM	19.72	19.72	19.72	19.72	4000
6/7/2016	1:37 PM	19.72	19.72	19.72	19.72	800
6/7/2016	1:53 PM	19.725	19.725	19.725	19.725	400
6/7/2016	1:54 PM	19.735	19.735	19.73	19.73	7300
6/7/2016	2:11 PM	19.735	19.735	19.735	19.735	200
6/7/2016	2:12 PM	19.735	19.735	19.735	19.735	400
6/7/2016	2:24 PM	19.73	19.73	19.73	19.73	6800
6/7/2016	2:31 PM	19.725	19.725	19.725	19.725	1000
6/7/2016	2:33 PM	19.73	19.73	19.73	19.73	300
6/7/2016	2:36 PM	19.735	19.735	19.735	19.735	200
6/7/2016	2:41 PM	19.735	19.735	19.735	19.735	200
6/7/2016	2:45 PM	19.735	19.735	19.735	19.735	100
6/7/2016	2:48 PM	19.73	19.73	19.73	19.73	47986
6/7/2016	2:51 PM	19.735	19.735	19.735	19.735	200
6/7/2016	2:53 PM	19.735	19.735	19.735	19.735	100
6/7/2016	2:58 PM	19.74	19.74	19.74	19.74	9958
6/7/2016	2:59 PM	19.74	19.74	19.74	19.74	2483
6/7/2016	3:01 PM	19.745	19.745	19.745	19.745	300
6/7/2016	3:05 PM	19.74	19.74	19.74	19.74	450
6/7/2016	3:11 PM	19.75	19.75	19.75	19.75	200
6/7/2016	3:14 PM	19.749	19.749	19.749	19.749	4200
6/7/2016	3:15 PM	19.75	19.75	19.75	19.75	8400
6/7/2016	3:18 PM	19.76	19.76	19.76	19.76	100
6/7/2016	3:21 PM	19.755	19.755	19.755	19.755	200
6/7/2016	3:26 PM	19.755	19.755	19.755	19.755	100
6/7/2016	3:28 PM	19.75	19.75	19.75	19.75	40687
6/7/2016	3:30 PM	19.75	19.75	19.75	19.75	3040
6/7/2016	3:38 PM	19.76	19.76	19.76	19.76	4200
6/7/2016	3:39 PM	19.77	19.77	19.77	19.77	11800
6/7/2016	3:40 PM	19.77	19.77	19.77	19.77	400
6/7/2016	3:41 PM	19.77	19.77	19.77	19.77	100
6/7/2016	3:45 PM	19.78	19.78	19.78	19.78	4300
6/7/2016	3:46 PM	19.78	19.78	19.78	19.78	900
6/7/2016	3:47 PM	19.78	19.785	19.78	19.78	27600
6/7/2016	3:49 PM	19.78	19.78	19.78	19.78	200
6/7/2016	3:50 PM	19.78	19.78	19.78	19.78	10200
6/7/2016	3:51 PM	19.79	19.79	19.79	19.79	100
6/7/2016	3:54 PM	19.785	19.785	19.785	19.785	400
6/7/2016	4:00 PM	19.78	19.78	19.78	19.78	11587
6/8/2016	9:33 AM	19.75	19.75	19.75	19.75	100
6/8/2016	9:34 AM	19.75	19.75	19.75	19.75	15500
6/8/2016	9:36 AM	19.74	19.74	19.74	19.74	500
6/8/2016	9:37 AM	19.74	19.74	19.74	19.74	300
6/8/2016	9:38 AM	19.735	19.735	19.735	19.735	600
6/8/2016	9:39 AM	19.74	19.74	19.74	19.74	200
6/8/2016	9:40 AM	19.73	19.73	19.73	19.73	2000
6/8/2016	9:47 AM	19.72	19.72	19.72	19.72	400
6/8/2016	9:48 AM	19.72	19.72	19.72	19.72	2800
6/8/2016	9:51 AM	19.715	19.715	19.715	19.715	600
6/8/2016	9:52 AM	19.712	19.715	19.712	19.713	132200
6/8/2016	9:53 AM	19.715	19.715	19.71	19.71	1700
6/8/2016	9:55 AM	19.715	19.715	19.715	19.715	9700
6/8/2016	9:58 AM	19.715	19.715	19.715	19.715	204
6/8/2016	10:02 AM	19.72	19.72	19.72	19.72	1000
6/8/2016	10:10 AM	19.73	19.73	19.73	19.73	200
6/8/2016	10:11 AM	19.735	19.735	19.735	19.735	300
6/8/2016	10:13 AM	19.74	19.74	19.74	19.74	100
6/8/2016	10:15 AM	19.75	19.75	19.75	19.75	100
6/8/2016	10:16 AM	19.76	19.76	19.76	19.76	100
6/8/2016	10:20 AM	19.76	19.76	19.76	19.76	1300
6/8/2016	10:21 AM	19.76	19.76	19.76	19.76	36100
6/8/2016	10:25 AM	19.751	19.751	19.751	19.751	3200
6/8/2016	10:27 AM	19.75	19.75	19.75	19.75	400
6/8/2016	10:30 AM	19.75	19.75	19.75	19.75	6100
6/8/2016	10:31 AM	19.76	19.76	19.76	19.76	50300
6/8/2016	10:32 AM	19.75	19.75	19.75	19.75	1100
6/8/2016	10:34 AM	19.74	19.74	19.74	19.74	600
6/8/2016	10:45 AM	19.74	19.74	19.74	19.74	7206
6/8/2016	10:54 AM	19.735	19.735	19.735	19.735	600
6/8/2016	10:58 AM	19.749	19.749	19.749	19.749	1000
6/8/2016	10:59 AM	19.75	19.75	19.75	19.75	5400
6/8/2016	11:03 AM	19.76	19.76	19.76	19.76	100
6/8/2016	11:07 AM	19.77	19.77	19.77	19.77	100
6/8/2016	11:08 AM	19.77	19.775	19.77	19.775	47500
6/8/2016	11:09 AM	19.77	19.77	19.77	19.77	605
6/8/2016	11:11 AM	19.771	19.775	19.771	19.775	5000
6/8/2016	11:12 AM	19.77	19.77	19.77	19.77	62455
6/8/2016	11:18 AM	19.76	19.76	19.76	19.76	5600
6/8/2016	11:20 AM	19.76	19.76	19.76	19.76	20800
6/8/2016	11:22 AM	19.76	19.76	19.76	19.76	300
6/8/2016	11:24 AM	19.76	19.76	19.76	19.76	7100
6/8/2016	11:27 AM	19.77	19.77	19.77	19.77	100
6/8/2016	11:28 AM	19.77	19.77	19.77	19.77	5100
6/8/2016	11:29 AM	19.76	19.76	19.76	19.76	200
6/8/2016	11:32 AM	19.75	19.75	19.75	19.75	46602
6/8/2016	11:33 AM	19.75	19.75	19.75	19.75	6000
6/8/2016	11:37 AM	19.74	19.74	19.74	19.74	300
6/8/2016	11:38 AM	19.735	19.735	19.735	19.735	300
6/8/2016	11:44 AM	19.735	19.735	19.735	19.735	14610
6/8/2016	11:46 AM	19.74	19.74	19.74	19.74	35035
6/8/2016	11:55 AM	19.74	19.74	19.74	19.74	500
6/8/2016	11:56 AM	19.74	19.74	19.74	19.74	32600
6/8/2016	12:06 PM	19.73	19.73	19.73	19.73	41300
6/8/2016	12:07 PM	19.725	19.725	19.725	19.725	100
6/8/2016	12:15 PM	19.72	19.72	19.72	19.72	400
6/8/2016	12:21 PM	19.725	19.725	19.725	19.725	500
6/8/2016	12:39 PM	19.73	19.73	19.73	19.73	18396
6/8/2016	12:59 PM	19.73	19.73	19.73	19.73	36965
6/8/2016	1:06 PM	19.73	19.73	19.73	19.73	5500
6/8/2016	1:11 PM	19.73	19.73	19.73	19.73	100
6/8/2016	1:14 PM	19.725	19.73	19.725	19.73	6100
6/8/2016	1:18 PM	19.725	19.725	19.725	19.725	400
6/8/2016	1:23 PM	19.73	19.73	19.73	19.73	500
6/8/2016	1:29 PM	19.74	19.74	19.74	19.74	32961
6/8/2016	1:30 PM	19.74	19.74	19.74	19.74	100
6/8/2016	1:31 PM	19.745	19.745	19.745	19.745	8100
6/8/2016	1:38 PM	19.74	19.74	19.74	19.74	4700
6/8/2016	1:42 PM	19.74	19.74	19.74	19.74	21455
6/8/2016	1:44 PM	19.74	19.74	19.74	19.74	23645
6/8/2016	1:46 PM	19.74	19.74	19.735	19.735	300
6/8/2016	2:00 PM	19.735	19.735	19.735	19.735	1818
6/8/2016	2:09 PM	19.74	19.74	19.74	19.74	600
6/8/2016	2:10 PM	19.741	19.741	19.74	19.74	1700
6/8/2016	2:11 PM	19.741	19.741	19.74	19.74	6722
6/8/2016	2:13 PM	19.74	19.74	19.74	19.74	100
6/8/2016	2:16 PM	19.73	19.73	19.73	19.73	300
6/8/2016	2:28 PM	19.72	19.72	19.72	19.72	16340
6/8/2016	2:33 PM	19.712	19.713	19.711	19.713	149400
6/8/2016	2:39 PM	19.705	19.71	19.705	19.71	40861
6/8/2016	2:40 PM	19.705	19.705	19.705	19.705	200
6/8/2016	2:42 PM	19.71	19.71	19.71	19.71	4200
6/8/2016	2:45 PM	19.71	19.71	19.71	19.71	4316
6/8/2016	2:46 PM	19.711	19.711	19.711	19.711	1600
6/8/2016	2:47 PM	19.705	19.705	19.705	19.705	200
6/8/2016	2:49 PM	19.71	19.71	19.71	19.71	44651
6/8/2016	3:02 PM	19.71	19.71	19.71	19.71	10150
6/8/2016	3:04 PM	19.71	19.71	19.71	19.71	64642
6/8/2016	3:05 PM	19.71	19.71	19.71	19.71	6450
6/8/2016	3:18 PM	19.71	19.71	19.71	19.71	1200
6/8/2016	3:30 PM	19.72	19.72	19.72	19.72	100
6/8/2016	3:33 PM	19.72	19.72	19.72	19.72	300
6/8/2016	3:36 PM	19.725	19.725	19.725	19.725	500
6/8/2016	3:38 PM	19.725	19.725	19.725	19.725	143
6/8/2016	3:41 PM	19.721	19.721	19.721	19.721	225
6/8/2016	3:43 PM	19.72	19.72	19.72	19.72	2500
6/8/2016	3:44 PM	19.715	19.715	19.715	19.715	200
6/8/2016	3:45 PM	19.72	19.72	19.715	19.715	1500
6/8/2016	3:50 PM	19.715	19.715	19.715	19.715	300
6/8/2016	3:53 PM	19.71	19.71	19.71	19.71	100
6/8/2016	3:54 PM	19.715	19.715	19.715	19.715	350
6/8/2016	3:55 PM	19.715	19.715	19.715	19.715	100
6/8/2016	4:00 PM	19.71	19.72	19.71	19.72	8018
6/9/2016	9:31 AM	19.79	19.8	19.79	19.8	3600
6/9/2016	9:33 AM	19.79	19.79	19.79	19.79	40882
6/9/2016	9:35 AM	19.8	19.8	19.79	19.79	6000
6/9/2016	9:36 AM	19.8	19.8	19.8	19.8	518
6/9/2016	9:38 AM	19.79	19.79	19.79	19.79	800
6/9/2016	9:40 AM	19.79	19.79	19.79	19.79	100
6/9/2016	9:42 AM	19.78	19.78	19.78	19.78	5388
6/9/2016	9:45 AM	19.79	19.79	19.79	19.79	1100
6/9/2016	9:47 AM	19.8	19.8	19.8	19.8	3300
6/9/2016	9:49 AM	19.78	19.79	19.78	19.79	34833
6/9/2016	9:56 AM	19.77	19.77	19.77	19.77	2200
6/9/2016	9:57 AM	19.78	19.78	19.78	19.78	30700
6/9/2016	9:59 AM	19.775	19.775	19.775	19.775	7600
6/9/2016	10:01 AM	19.78	19.78	19.78	19.78	300
6/9/2016	10:03 AM	19.79	19.79	19.79	19.79	500
6/9/2016	10:04 AM	19.79	19.79	19.79	19.79	31300
6/9/2016	10:06 AM	19.8	19.8	19.79	19.79	132100
6/9/2016	10:07 AM	19.8	19.8	19.8	19.8	400
6/9/2016	10:08 AM	19.8	19.8	19.8	19.8	500
6/9/2016	10:11 AM	19.8	19.8	19.8	19.8	1300
6/9/2016	10:15 AM	19.8	19.8	19.8	19.8	1000
6/9/2016	10:16 AM	19.8	19.8	19.8	19.8	1198
6/9/2016	10:17 AM	19.79	19.795	19.785	19.795	1050
6/9/2016	10:18 AM	19.79	19.79	19.79	19.79	300
6/9/2016	10:19 AM	19.79	19.79	19.79	19.79	500
6/9/2016	10:23 AM	19.8	19.8	19.8	19.8	100
6/9/2016	10:24 AM	19.8	19.8	19.8	19.8	430
6/9/2016	10:31 AM	19.8	19.8	19.8	19.8	2200
6/9/2016	10:32 AM	19.8	19.8	19.8	19.8	2100
6/9/2016	10:36 AM	19.81	19.81	19.81	19.81	11400
6/9/2016	10:37 AM	19.8	19.8	19.8	19.8	100
6/9/2016	10:38 AM	19.8	19.8	19.8	19.8	3400
6/9/2016	10:39 AM	19.8	19.8	19.8	19.8	31333
6/9/2016	10:41 AM	19.8	19.8	19.8	19.8	20200
6/9/2016	10:43 AM	19.8	19.8	19.8	19.8	85595
6/9/2016	10:45 AM	19.79	19.79	19.79	19.79	652
6/9/2016	10:51 AM	19.775	19.78	19.775	19.78	11300
6/9/2016	10:52 AM	19.775	19.78	19.775	19.78	55376
6/9/2016	11:04 AM	19.79	19.79	19.79	19.79	2100
6/9/2016	11:06 AM	19.78	19.78	19.78	19.78	400
6/9/2016	11:21 AM	19.79	19.79	19.79	19.79	64843
6/9/2016	11:24 AM	19.8	19.8	19.8	19.8	100
6/9/2016	11:28 AM	19.8	19.8	19.8	19.8	4440
6/9/2016	11:31 AM	19.8	19.8	19.8	19.8	400
6/9/2016	11:34 AM	19.8	19.8	19.8	19.8	4600
6/9/2016	11:39 AM	19.8	19.8	19.8	19.8	6500
6/9/2016	11:44 AM	19.8	19.8	19.8	19.8	43555
6/9/2016	11:45 AM	19.8	19.8	19.8	19.8	400
6/9/2016	11:54 AM	19.81	19.81	19.81	19.81	50400
6/9/2016	11:57 AM	19.81	19.81	19.81	19.81	2000
6/9/2016	11:59 AM	19.81	19.81	19.81	19.81	17150
6/9/2016	12:01 PM	19.81	19.81	19.81	19.81	400
6/9/2016	12:02 PM	19.81	19.81	19.809	19.81	2200
6/9/2016	12:13 PM	19.81	19.81	19.81	19.81	8500
6/9/2016	12:24 PM	19.81	19.81	19.81	19.81	49900
6/9/2016	12:26 PM	19.81	19.81	19.81	19.81	9000
6/9/2016	12:32 PM	19.8	19.8	19.8	19.8	33400
6/9/2016	12:44 PM	19.79	19.79	19.79	19.79	285
6/9/2016	12:47 PM	19.79	19.79	19.79	19.79	497
6/9/2016	12:50 PM	19.79	19.79	19.79	19.79	6600
6/9/2016	12:56 PM	19.78	19.78	19.78	19.78	1995
6/9/2016	12:58 PM	19.775	19.775	19.775	19.775	60000
6/9/2016	1:01 PM	19.775	19.775	19.775	19.775	100
6/9/2016	1:06 PM	19.78	19.78	19.78	19.78	40809
6/9/2016	1:08 PM	19.78	19.78	19.78	19.78	38091
6/9/2016	1:09 PM	19.78	19.78	19.78	19.78	400
6/9/2016	1:16 PM	19.765	19.77	19.765	19.77	137000
6/9/2016	1:19 PM	19.755	19.755	19.755	19.755	110000
6/9/2016	1:26 PM	19.755	19.755	19.755	19.755	100
6/9/2016	1:33 PM	19.75	19.75	19.75	19.75	44031
6/9/2016	1:42 PM	19.76	19.76	19.76	19.76	6800
6/9/2016	1:48 PM	19.765	19.765	19.765	19.765	8000
6/9/2016	1:49 PM	19.765	19.765	19.765	19.765	102000
6/9/2016	1:53 PM	19.77	19.77	19.77	19.77	35500
6/9/2016	1:54 PM	19.78	19.78	19.78	19.78	246
6/9/2016	1:58 PM	19.78	19.78	19.78	19.78	1000
6/9/2016	2:02 PM	19.78	19.78	19.78	19.78	110000
6/9/2016	2:03 PM	19.78	19.78	19.78	19.78	100
6/9/2016	2:08 PM	19.78	19.78	19.78	19.78	2222
6/9/2016	2:11 PM	19.78	19.78	19.78	19.78	7309
6/9/2016	2:13 PM	19.78	19.78	19.78	19.78	3900
6/9/2016	2:24 PM	19.77	19.77	19.77	19.77	12400
6/9/2016	2:26 PM	19.76	19.76	19.76	19.76	5800
6/9/2016	2:28 PM	19.76	19.76	19.76	19.76	38700
6/9/2016	2:29 PM	19.76	19.76	19.76	19.76	51200
6/9/2016	2:35 PM	19.76	19.76	19.76	19.76	41486
6/9/2016	2:36 PM	19.755	19.76	19.755	19.76	4000
6/9/2016	2:37 PM	19.755	19.755	19.755	19.755	200
6/9/2016	2:39 PM	19.755	19.755	19.755	19.755	100
6/9/2016	2:43 PM	19.755	19.755	19.755	19.755	100
6/9/2016	2:45 PM	19.75	19.755	19.75	19.75	22091
6/9/2016	2:46 PM	19.74	19.74	19.74	19.74	480
6/9/2016	2:47 PM	19.74	19.74	19.74	19.74	5700
6/9/2016	2:50 PM	19.75	19.75	19.75	19.75	100
6/9/2016	2:51 PM	19.75	19.75	19.75	19.75	1200
6/9/2016	2:56 PM	19.75	19.75	19.75	19.75	3700
6/9/2016	2:57 PM	19.75	19.75	19.75	19.75	5500
6/9/2016	3:07 PM	19.74	19.74	19.74	19.74	3130
6/9/2016	3:08 PM	19.74	19.74	19.74	19.74	100
6/9/2016	3:10 PM	19.74	19.74	19.74	19.74	3800
6/9/2016	3:12 PM	19.74	19.74	19.74	19.74	37200
6/9/2016	3:21 PM	19.75	19.75	19.75	19.75	100
6/9/2016	3:22 PM	19.755	19.755	19.745	19.745	18900
6/9/2016	3:24 PM	19.755	19.755	19.755	19.755	1070
6/9/2016	3:28 PM	19.75	19.75	19.75	19.75	11400
6/9/2016	3:30 PM	19.745	19.745	19.745	19.745	3032
6/9/2016	3:35 PM	19.74	19.74	19.74	19.74	1400
6/9/2016	3:36 PM	19.735	19.735	19.735	19.735	100
6/9/2016	3:43 PM	19.73	19.73	19.73	19.73	1333
6/9/2016	3:45 PM	19.73	19.73	19.73	19.73	2133
6/9/2016	3:55 PM	19.74	19.74	19.74	19.74	7000
6/9/2016	3:56 PM	19.735	19.735	19.735	19.735	100
6/9/2016	3:57 PM	19.735	19.735	19.735	19.735	200
6/9/2016	3:58 PM	19.739	19.739	19.739	19.739	300
6/9/2016	3:59 PM	19.74	19.74	19.74	19.74	900
6/9/2016	4:00 PM	19.77	19.77	19.745	19.745	127470
6/10/2016	9:31 AM	19.89	19.89	19.89	19.89	1000
6/10/2016	9:33 AM	19.88	19.885	19.88	19.885	900
6/10/2016	9:35 AM	19.885	19.885	19.885	19.885	100
6/10/2016	9:36 AM	19.88	19.88	19.88	19.88	29283
6/10/2016	9:37 AM	19.89	19.89	19.89	19.89	1100
6/10/2016	9:38 AM	19.9	19.9	19.9	19.9	8430
6/10/2016	9:41 AM	19.915	19.915	19.91	19.91	6400
6/10/2016	9:42 AM	19.92	19.92	19.92	19.92	100
6/10/2016	9:43 AM	19.92	19.92	19.92	19.92	22600
6/10/2016	9:45 AM	19.91	19.915	19.91	19.915	2400
6/10/2016	9:46 AM	19.91	19.91	19.91	19.91	85527
6/10/2016	9:47 AM	19.91	19.91	19.91	19.91	200
6/10/2016	9:51 AM	19.91	19.91	19.91	19.91	1200
6/10/2016	9:53 AM	19.91	19.92	19.91	19.92	1290
6/10/2016	9:56 AM	19.9	19.9	19.9	19.9	1400
6/10/2016	9:57 AM	19.9	19.9	19.9	19.9	32900
6/10/2016	10:00 AM	19.9	19.9	19.9	19.9	100
6/10/2016	10:01 AM	19.9	19.9	19.9	19.9	600
6/10/2016	10:02 AM	19.9	19.9	19.9	19.9	100
6/10/2016	10:04 AM	19.91	19.91	19.91	19.91	5100
6/10/2016	10:13 AM	19.92	19.92	19.92	19.92	300
6/10/2016	10:14 AM	19.92	19.92	19.92	19.92	49950
6/10/2016	10:17 AM	19.92	19.92	19.92	19.92	800
6/10/2016	10:18 AM	19.92	19.92	19.92	19.92	2000
6/10/2016	10:19 AM	19.91	19.92	19.91	19.92	14150
6/10/2016	10:25 AM	19.89	19.9	19.89	19.9	18640
6/10/2016	10:26 AM	19.88	19.88	19.88	19.88	4500
6/10/2016	10:27 AM	19.88	19.88	19.88	19.88	58426
6/10/2016	10:34 AM	19.855	19.87	19.855	19.87	20695
6/10/2016	10:35 AM	19.855	19.855	19.855	19.855	500
6/10/2016	10:36 AM	19.86	19.86	19.86	19.86	4500
6/10/2016	10:37 AM	19.86	19.86	19.86	19.86	800
6/10/2016	10:39 AM	19.87	19.87	19.87	19.87	100
6/10/2016	10:43 AM	19.875	19.875	19.875	19.875	300
6/10/2016	10:44 AM	19.88	19.88	19.88	19.88	100
6/10/2016	10:45 AM	19.875	19.875	19.875	19.875	400
6/10/2016	10:46 AM	19.88	19.88	19.88	19.88	3415
6/10/2016	10:49 AM	19.89	19.89	19.89	19.89	657
6/10/2016	10:50 AM	19.89	19.895	19.89	19.895	61000
6/10/2016	10:53 AM	19.89	19.89	19.89	19.89	100
6/10/2016	10:57 AM	19.89	19.89	19.89	19.89	7400
6/10/2016	11:02 AM	19.88	19.88	19.88	19.88	42161
6/10/2016	11:03 AM	19.88	19.88	19.88	19.88	100
6/10/2016	11:08 AM	19.87	19.87	19.87	19.87	1900
6/10/2016	11:11 AM	19.86	19.86	19.86	19.86	22297
6/10/2016	11:12 AM	19.865	19.865	19.865	19.865	100
6/10/2016	11:13 AM	19.86	19.86	19.855	19.86	2900
6/10/2016	11:17 AM	19.87	19.87	19.87	19.87	300
6/10/2016	11:18 AM	19.875	19.875	19.875	19.875	25400
6/10/2016	11:20 AM	19.87	19.87	19.87	19.87	900
6/10/2016	11:21 AM	19.87	19.87	19.87	19.87	41393
6/10/2016	11:22 AM	19.87	19.87	19.87	19.87	500
6/10/2016	11:26 AM	19.865	19.865	19.86	19.86	12300
6/10/2016	11:27 AM	19.87	19.87	19.865	19.865	1800
6/10/2016	11:28 AM	19.88	19.88	19.88	19.88	9296
6/10/2016	11:29 AM	19.88	19.88	19.875	19.88	79326
6/10/2016	11:30 AM	19.875	19.875	19.875	19.875	1000
6/10/2016	11:31 AM	19.875	19.875	19.875	19.875	700
6/10/2016	11:32 AM	19.87	19.87	19.87	19.87	1000
6/10/2016	11:33 AM	19.87	19.87	19.87	19.87	4100
6/10/2016	11:34 AM	19.87	19.87	19.87	19.87	800
6/10/2016	11:35 AM	19.88	19.88	19.88	19.88	148
6/10/2016	11:36 AM	19.88	19.88	19.88	19.88	100
6/10/2016	11:38 AM	19.88	19.88	19.88	19.88	2300
6/10/2016	11:39 AM	19.885	19.885	19.88	19.88	48656
6/10/2016	11:40 AM	19.885	19.885	19.885	19.885	3600
6/10/2016	11:42 AM	19.875	19.88	19.875	19.88	5400
6/10/2016	11:43 AM	19.88	19.88	19.88	19.88	500
6/10/2016	11:44 AM	19.885	19.885	19.885	19.885	100
6/10/2016	11:45 AM	19.89	19.89	19.89	19.89	400
6/10/2016	11:46 AM	19.89	19.89	19.89	19.89	500
6/10/2016	11:47 AM	19.89	19.89	19.89	19.89	3000
6/10/2016	11:48 AM	19.89	19.89	19.89	19.89	100
6/10/2016	11:49 AM	19.89	19.89	19.89	19.89	1100
6/10/2016	11:50 AM	19.89	19.89	19.89	19.89	1100
6/10/2016	11:51 AM	19.895	19.895	19.89	19.89	400
6/10/2016	11:52 AM	19.89	19.89	19.89	19.89	32013
6/10/2016	12:02 PM	19.88	19.88	19.88	19.88	36438
6/10/2016	12:03 PM	19.88	19.88	19.88	19.88	1038
6/10/2016	12:04 PM	19.88	19.88	19.88	19.88	100
6/10/2016	12:05 PM	19.885	19.885	19.88	19.88	400
6/10/2016	12:07 PM	19.895	19.895	19.89	19.89	300
6/10/2016	12:08 PM	19.895	19.895	19.895	19.895	200
6/10/2016	12:09 PM	19.9	19.9	19.9	19.9	300
6/10/2016	12:10 PM	19.9	19.9	19.9	19.9	1300
6/10/2016	12:11 PM	19.9	19.9	19.9	19.9	400
6/10/2016	12:13 PM	19.895	19.895	19.895	19.895	1400
6/10/2016	12:14 PM	19.9	19.9	19.895	19.895	30200
6/10/2016	12:17 PM	19.905	19.905	19.905	19.905	100
6/10/2016	12:18 PM	19.905	19.905	19.905	19.905	500
6/10/2016	12:19 PM	19.905	19.905	19.905	19.905	800
6/10/2016	12:20 PM	19.91	19.91	19.909	19.91	72072
6/10/2016	12:28 PM	19.915	19.915	19.915	19.915	200
6/10/2016	12:32 PM	19.92	19.92	19.92	19.92	4100
6/10/2016	12:33 PM	19.93	19.93	19.93	19.93	33314
6/10/2016	12:34 PM	19.93	19.93	19.93	19.93	21200
6/10/2016	12:35 PM	19.925	19.925	19.925	19.925	300
6/10/2016	12:37 PM	19.92	19.92	19.92	19.92	2950
6/10/2016	12:43 PM	19.91	19.91	19.91	19.91	1200
6/10/2016	12:45 PM	19.905	19.905	19.905	19.905	8300
6/10/2016	12:46 PM	19.91	19.91	19.91	19.91	12800
6/10/2016	12:47 PM	19.91	19.91	19.91	19.91	200
6/10/2016	12:51 PM	19.91	19.91	19.91	19.91	7100
6/10/2016	12:52 PM	19.91	19.91	19.91	19.91	1000
6/10/2016	12:54 PM	19.91	19.91	19.91	19.91	600
6/10/2016	12:57 PM	19.9	19.9	19.9	19.9	43798
6/10/2016	12:58 PM	19.905	19.905	19.905	19.905	300
6/10/2016	1:00 PM	19.9	19.9	19.9	19.9	100
6/10/2016	1:03 PM	19.905	19.905	19.905	19.905	200
6/10/2016	1:05 PM	19.9	19.9	19.9	19.9	9000
6/10/2016	1:07 PM	19.9	19.9	19.9	19.9	600
6/10/2016	1:09 PM	19.91	19.91	19.91	19.91	1400
6/10/2016	1:10 PM	19.91	19.91	19.91	19.91	600
6/10/2016	1:14 PM	19.905	19.905	19.905	19.905	1200
6/10/2016	1:16 PM	19.905	19.905	19.905	19.905	100
6/10/2016	1:19 PM	19.9	19.9	19.9	19.9	25814
6/10/2016	1:20 PM	19.905	19.905	19.9	19.9	600
6/10/2016	1:24 PM	19.9	19.9	19.9	19.9	1000
6/10/2016	1:29 PM	19.905	19.905	19.9	19.9	1300
6/10/2016	1:34 PM	19.91	19.91	19.91	19.91	500
6/10/2016	1:37 PM	19.915	19.915	19.915	19.915	200
6/10/2016	1:39 PM	19.91	19.91	19.91	19.91	54766
6/10/2016	1:40 PM	19.915	19.92	19.915	19.92	2900
6/10/2016	1:45 PM	19.92	19.92	19.919	19.919	500
6/10/2016	1:47 PM	19.93	19.93	19.93	19.93	100
6/10/2016	1:49 PM	19.94	19.94	19.94	19.94	200
6/10/2016	1:51 PM	19.95	19.95	19.95	19.95	11486
6/10/2016	1:52 PM	19.95	19.95	19.95	19.95	2298
6/10/2016	1:54 PM	19.955	19.955	19.955	19.955	400
6/10/2016	1:55 PM	19.96	19.96	19.96	19.96	200
6/10/2016	1:56 PM	19.95	19.95	19.95	19.95	29700
6/10/2016	1:58 PM	19.95	19.95	19.95	19.95	52315
6/10/2016	2:00 PM	19.96	19.96	19.96	19.96	1888
6/10/2016	2:02 PM	19.96	19.96	19.96	19.96	700
6/10/2016	2:03 PM	19.96	19.96	19.96	19.96	14410
6/10/2016	2:04 PM	19.96	19.96	19.96	19.96	16700
6/10/2016	2:05 PM	19.96	19.96	19.955	19.955	8300
6/10/2016	2:08 PM	19.97	19.97	19.97	19.97	700
6/10/2016	2:09 PM	19.98	19.98	19.975	19.975	20000
6/10/2016	2:10 PM	19.975	19.975	19.975	19.975	200
6/10/2016	2:11 PM	19.98	19.98	19.98	19.98	400
6/10/2016	2:13 PM	19.975	19.975	19.975	19.975	400
6/10/2016	2:18 PM	19.979	19.979	19.979	19.979	588
6/10/2016	2:19 PM	19.98	19.98	19.98	19.98	5400
6/10/2016	2:23 PM	19.98	19.98	19.98	19.98	7600
6/10/2016	2:25 PM	19.97	19.97	19.97	19.97	20700
6/10/2016	2:30 PM	19.97	19.97	19.97	19.97	500
6/10/2016	2:36 PM	19.975	19.975	19.975	19.975	200
6/10/2016	2:37 PM	19.965	19.97	19.965	19.97	11600
6/10/2016	2:38 PM	19.96	19.96	19.96	19.96	1000
6/10/2016	2:43 PM	19.96	19.96	19.96	19.96	100
6/10/2016	2:47 PM	19.97	19.97	19.97	19.97	2200
6/10/2016	2:56 PM	19.97	19.97	19.97	19.97	5700
6/10/2016	2:58 PM	19.97	19.97	19.97	19.97	3800
6/10/2016	3:01 PM	19.97	19.97	19.97	19.97	200
6/10/2016	3:02 PM	19.97	19.97	19.97	19.97	4100
6/10/2016	3:05 PM	19.975	19.975	19.975	19.975	700
6/10/2016	3:06 PM	19.975	19.975	19.975	19.975	400
6/10/2016	3:07 PM	19.975	19.975	19.975	19.975	400
6/10/2016	3:08 PM	19.98	19.98	19.98	19.98	19022
6/10/2016	3:12 PM	19.985	19.985	19.985	19.985	200
6/10/2016	3:16 PM	19.98	19.98	19.98	19.98	23229
6/10/2016	3:22 PM	19.97	19.97	19.97	19.97	1200
6/10/2016	3:30 PM	19.965	19.965	19.96	19.96	5045
6/10/2016	3:31 PM	19.96	19.96	19.96	19.96	2900
6/10/2016	3:32 PM	19.95	19.95	19.95	19.95	33200
6/10/2016	3:33 PM	19.95	19.95	19.95	19.95	400
6/10/2016	3:39 PM	19.95	19.95	19.95	19.95	4400
6/10/2016	3:40 PM	19.95	19.955	19.95	19.955	2100
6/10/2016	3:43 PM	19.95	19.95	19.95	19.95	45300
6/10/2016	3:46 PM	19.95	19.95	19.95	19.95	12800
6/10/2016	3:47 PM	19.94	19.94	19.94	19.94	100
6/10/2016	3:48 PM	19.93	19.93	19.93	19.93	2900
6/10/2016	3:49 PM	19.92	19.92	19.92	19.92	6600
6/10/2016	3:51 PM	19.92	19.92	19.92	19.92	42500
6/10/2016	3:56 PM	19.93	19.93	19.925	19.925	3535
6/10/2016	3:57 PM	19.935	19.935	19.93	19.93	27859
6/10/2016	3:59 PM	19.93	19.93	19.93	19.93	16466
6/10/2016	4:00 PM	19.92	19.93	19.92	19.93	12881
6/13/2016	9:31 AM	19.98	19.99	19.98	19.99	687
6/13/2016	9:32 AM	19.98	19.98	19.98	19.98	500
6/13/2016	9:33 AM	19.97	19.97	19.97	19.97	16764
6/13/2016	9:34 AM	19.97	19.97	19.97	19.97	900
6/13/2016	9:35 AM	19.96	19.96	19.96	19.96	16600
6/13/2016	9:39 AM	19.98	19.98	19.98	19.98	100
6/13/2016	9:40 AM	19.98	19.98	19.98	19.98	47711
6/13/2016	9:41 AM	19.985	19.985	19.985	19.985	17100
6/13/2016	9:42 AM	19.98	19.98	19.98	19.98	100
6/13/2016	9:44 AM	19.96	19.96	19.955	19.955	200
6/13/2016	9:45 AM	19.97	19.97	19.97	19.97	100
6/13/2016	9:49 AM	19.95	19.95	19.95	19.95	22500
6/13/2016	9:50 AM	19.96	19.96	19.96	19.96	300
6/13/2016	9:51 AM	19.93	19.94	19.93	19.94	1300
6/13/2016	9:52 AM	19.93	19.93	19.93	19.93	13200
6/13/2016	9:53 AM	19.935	19.935	19.93	19.93	10900
6/13/2016	9:56 AM	19.93	19.93	19.93	19.93	900
6/13/2016	9:59 AM	19.94	19.94	19.94	19.94	400
6/13/2016	10:02 AM	19.92	19.93	19.92	19.93	41260
6/13/2016	10:08 AM	19.945	19.945	19.945	19.945	1000
6/13/2016	10:09 AM	19.955	19.955	19.955	19.955	2000
6/13/2016	10:12 AM	19.95	19.95	19.95	19.95	400
6/13/2016	10:13 AM	19.95	19.95	19.95	19.95	400
6/13/2016	10:17 AM	19.94	19.94	19.94	19.94	100
6/13/2016	10:21 AM	19.95	19.95	19.95	19.95	800
6/13/2016	10:22 AM	19.94	19.94	19.94	19.94	300
6/13/2016	10:29 AM	19.93	19.93	19.93	19.93	400
6/13/2016	10:31 AM	19.91	19.91	19.91	19.91	18548
6/13/2016	10:34 AM	19.91	19.91	19.91	19.91	400
6/13/2016	10:35 AM	19.91	19.91	19.91	19.91	500
6/13/2016	10:38 AM	19.91	19.91	19.91	19.91	400
6/13/2016	10:43 AM	19.92	19.92	19.92	19.92	65116
6/13/2016	10:47 AM	19.92	19.92	19.92	19.92	5200
6/13/2016	10:49 AM	19.92	19.92	19.92	19.92	400
6/13/2016	10:51 AM	19.94	19.94	19.94	19.94	4100
6/13/2016	10:52 AM	19.94	19.94	19.94	19.94	1000
6/13/2016	10:54 AM	19.93	19.93	19.93	19.93	100
6/13/2016	10:56 AM	19.93	19.93	19.93	19.93	6900
6/13/2016	10:58 AM	19.94	19.94	19.94	19.94	6600
6/13/2016	11:10 AM	19.95	19.95	19.95	19.95	13909
6/13/2016	11:11 AM	19.94	19.94	19.94	19.94	5600
6/13/2016	11:17 AM	19.95	19.95	19.95	19.95	10800
6/13/2016	11:19 AM	19.945	19.95	19.945	19.95	43190
6/13/2016	11:21 AM	19.955	19.955	19.955	19.955	500
6/13/2016	11:26 AM	19.96	19.96	19.96	19.96	4600
6/13/2016	11:27 AM	19.96	19.96	19.96	19.96	400
6/13/2016	11:32 AM	19.95	19.95	19.95	19.95	37100
6/13/2016	11:33 AM	19.955	19.955	19.955	19.955	200
6/13/2016	11:38 AM	19.98	19.98	19.98	19.98	100
6/13/2016	11:39 AM	19.99	19.99	19.99	19.99	4100
6/13/2016	11:42 AM	19.99	19.99	19.99	19.99	400
6/13/2016	11:45 AM	19.99	19.99	19.99	19.99	4900
6/13/2016	11:49 AM	19.99	19.99	19.99	19.99	100
6/13/2016	11:51 AM	20	20	20	20	300
6/13/2016	11:52 AM	20	20	20	20	500
6/13/2016	11:53 AM	20	20	20	20	400
6/13/2016	11:55 AM	20.01	20.01	20.01	20.01	3731
6/13/2016	12:00 PM	20.015	20.015	20.015	20.015	200
6/13/2016	12:01 PM	20.02	20.025	20.02	20.02	31278
6/13/2016	12:02 PM	20.015	20.015	20.015	20.015	400
6/13/2016	12:03 PM	20.01	20.01	20.01	20.01	500
6/13/2016	12:04 PM	20.01	20.01	20.01	20.01	4400
6/13/2016	12:10 PM	20.01	20.01	20.01	20.01	700
6/13/2016	12:14 PM	20.005	20.005	20.005	20.005	1000
6/13/2016	12:16 PM	20	20	20	20	100
6/13/2016	12:17 PM	20	20	20	20	400
6/13/2016	12:20 PM	19.995	19.995	19.995	19.995	200
6/13/2016	12:21 PM	20	20	20	20	37715
6/13/2016	12:22 PM	19.98	20	19.97	20	26500
6/13/2016	12:24 PM	20	20.01	20	20.01	200
6/13/2016	12:25 PM	19.99	19.99	19.99	19.99	466
6/13/2016	12:26 PM	19.995	19.995	19.995	19.995	9304
6/13/2016	12:27 PM	20	20	20	20	100
6/13/2016	12:28 PM	20	20	20	20	300
6/13/2016	12:29 PM	19.99	19.99	19.99	19.99	32866
6/13/2016	12:30 PM	19.99	19.99	19.99	19.99	1000
6/13/2016	12:31 PM	19.99	19.99	19.99	19.99	300
6/13/2016	12:33 PM	19.99	19.99	19.99	19.99	400
6/13/2016	12:37 PM	19.99	19.99	19.99	19.99	400
6/13/2016	12:40 PM	19.99	19.99	19.99	19.99	400
6/13/2016	12:42 PM	19.98	19.98	19.98	19.98	100
6/13/2016	12:45 PM	19.98	19.98	19.98	19.98	26454
6/13/2016	12:47 PM	19.975	19.975	19.975	19.975	100
6/13/2016	12:48 PM	19.98	19.98	19.98	19.98	800
6/13/2016	12:53 PM	19.98	19.98	19.98	19.98	800
6/13/2016	12:57 PM	19.97	19.97	19.97	19.97	1000
6/13/2016	1:00 PM	19.97	19.97	19.97	19.97	400
6/13/2016	1:04 PM	19.98	19.98	19.98	19.98	600
6/13/2016	1:06 PM	19.98	19.98	19.98	19.98	200
6/13/2016	1:07 PM	19.975	19.98	19.975	19.98	67816
6/13/2016	1:08 PM	19.975	19.975	19.975	19.975	200
6/13/2016	1:09 PM	19.98	19.98	19.975	19.975	700
6/13/2016	1:10 PM	19.98	19.98	19.98	19.98	100
6/13/2016	1:12 PM	19.985	19.985	19.985	19.985	200
6/13/2016	1:16 PM	19.99	19.99	19.99	19.99	500
6/13/2016	1:18 PM	19.99	19.99	19.99	19.99	400
6/13/2016	1:22 PM	19.99	19.99	19.99	19.99	600
6/13/2016	1:23 PM	19.99	19.99	19.99	19.99	2100
6/13/2016	1:34 PM	19.98	19.98	19.98	19.98	500
6/13/2016	1:36 PM	19.99	19.99	19.99	19.99	200
6/13/2016	1:37 PM	20	20	20	20	369
6/13/2016	1:39 PM	20	20	20	20	47741
6/13/2016	1:41 PM	20.01	20.01	20.005	20.005	500
6/13/2016	1:43 PM	20	20	20	20	1000
6/13/2016	1:44 PM	19.995	19.995	19.995	19.995	200
6/13/2016	1:50 PM	19.99	19.99	19.99	19.99	400
6/13/2016	1:55 PM	20.02	20.02	20.02	20.02	750
6/13/2016	1:56 PM	20.02	20.02	20.02	20.02	5800
6/13/2016	2:01 PM	20.02	20.02	20.02	20.02	200
6/13/2016	2:08 PM	20.02	20.02	20.02	20.02	200
6/13/2016	2:11 PM	20.005	20.01	20.005	20.01	43714
6/13/2016	2:12 PM	20.01	20.01	20.01	20.01	100
6/13/2016	2:13 PM	20.001	20.001	20.001	20.001	352
6/13/2016	2:14 PM	20	20	20	20	500
6/13/2016	2:16 PM	20	20	20	20	6855
6/13/2016	2:22 PM	20.02	20.02	20.02	20.02	480
6/13/2016	2:29 PM	20.02	20.02	20.02	20.02	400
6/13/2016	2:30 PM	20.02	20.02	20.02	20.02	9200
6/13/2016	2:32 PM	20.02	20.02	20.02	20.02	400
6/13/2016	2:34 PM	20	20	20	20	3500
6/13/2016	2:37 PM	19.99	19.99	19.99	19.99	23000
6/13/2016	2:39 PM	19.995	19.995	19.995	19.995	1600
6/13/2016	2:43 PM	19.99	19.99	19.99	19.99	400
6/13/2016	2:44 PM	19.99	19.99	19.99	19.99	400
6/13/2016	2:46 PM	20	20	19.99	19.99	281
6/13/2016	2:50 PM	20.005	20.005	20	20	5319
6/13/2016	2:51 PM	20.005	20.005	20.005	20.005	200
6/13/2016	2:52 PM	20.005	20.005	20.005	20.005	100
6/13/2016	2:54 PM	20.02	20.02	20.02	20.02	100
6/13/2016	2:55 PM	20.01	20.01	20.01	20.01	2700
6/13/2016	2:59 PM	20.01	20.01	20.01	20.01	7000
6/13/2016	3:00 PM	20.02	20.02	20.02	20.02	100
6/13/2016	3:01 PM	20.019	20.02	20.019	20.019	5200
6/13/2016	3:03 PM	20.02	20.02	20.02	20.02	600
6/13/2016	3:06 PM	20.03	20.03	20.03	20.03	26623
6/13/2016	3:09 PM	20.04	20.04	20.04	20.04	7933
6/13/2016	3:10 PM	20.04	20.04	20.04	20.04	42491
6/13/2016	3:12 PM	20.045	20.045	20.045	20.045	600
6/13/2016	3:13 PM	20.05	20.05	20.045	20.05	3418
6/13/2016	3:14 PM	20.05	20.05	20.05	20.05	110
6/13/2016	3:16 PM	20.05	20.05	20.05	20.05	6200
6/13/2016	3:18 PM	20.05	20.05	20.05	20.05	5500
6/13/2016	3:19 PM	20.05	20.05	20.05	20.05	1000
6/13/2016	3:21 PM	20.04	20.04	20.04	20.04	50396
6/13/2016	3:22 PM	20.04	20.04	20.04	20.04	6700
6/13/2016	3:25 PM	20.04	20.04	20.04	20.04	900
6/13/2016	3:26 PM	20.04	20.04	20.04	20.04	22600
6/13/2016	3:28 PM	20.05	20.05	20.05	20.05	3100
6/13/2016	3:29 PM	20.05	20.05	20.05	20.05	12800
6/13/2016	3:30 PM	20.05	20.05	20.05	20.05	2910
6/13/2016	3:34 PM	20.04	20.04	20.04	20.04	8700
6/13/2016	3:35 PM	20.04	20.04	20.04	20.04	8200
6/13/2016	3:37 PM	20.05	20.05	20.05	20.05	100
6/13/2016	3:38 PM	20.05	20.05	20.05	20.05	200
6/13/2016	3:39 PM	20.06	20.06	20.06	20.06	16400
6/13/2016	3:40 PM	20.059	20.059	20.059	20.059	500
6/13/2016	3:41 PM	20.06	20.06	20.06	20.06	4300
6/13/2016	3:44 PM	20.07	20.07	20.07	20.07	1200
6/13/2016	3:48 PM	20.075	20.075	20.075	20.075	406
6/13/2016	3:49 PM	20.075	20.075	20.075	20.075	100
6/13/2016	3:51 PM	20.078	20.078	20.075	20.075	300
6/13/2016	3:52 PM	20.08	20.08	20.078	20.078	12193
6/13/2016	3:59 PM	20.085	20.085	20.08	20.08	456
6/13/2016	4:00 PM	20.06	20.085	20.06	20.085	152212
6/14/2016	9:31 AM	20.12	20.12	20.12	20.12	300
6/14/2016	9:32 AM	20.11	20.12	20.11	20.12	6793
6/14/2016	9:33 AM	20.11	20.11	20.11	20.11	1200
6/14/2016	9:35 AM	20.11	20.11	20.11	20.11	8089
6/14/2016	9:39 AM	20.08	20.08	20.08	20.08	52824
6/14/2016	9:43 AM	20.06	20.06	20.06	20.06	1100
6/14/2016	9:46 AM	20.07	20.07	20.07	20.07	5000
6/14/2016	9:48 AM	20.08	20.08	20.08	20.08	28393
6/14/2016	9:52 AM	20.09	20.09	20.09	20.09	900
6/14/2016	9:53 AM	20.1	20.1	20.1	20.1	503
6/14/2016	9:57 AM	20.1	20.1	20.1	20.1	3100
6/14/2016	9:58 AM	20.1	20.1	20.1	20.1	95045
6/14/2016	10:00 AM	20.09	20.09	20.09	20.09	50100
6/14/2016	10:01 AM	20.085	20.085	20.085	20.085	100
6/14/2016	10:02 AM	20.075	20.08	20.065	20.08	2100
6/14/2016	10:03 AM	20.08	20.08	20.08	20.08	36800
6/14/2016	10:04 AM	20.085	20.09	20.085	20.085	500
6/14/2016	10:05 AM	20.09	20.09	20.09	20.09	14800
6/14/2016	10:06 AM	20.09	20.09	20.09	20.09	4700
6/14/2016	10:07 AM	20.1	20.1	20.09	20.09	3600
6/14/2016	10:09 AM	20.11	20.115	20.11	20.11	77900
6/14/2016	10:10 AM	20.115	20.115	20.11	20.11	1200
6/14/2016	10:11 AM	20.11	20.11	20.11	20.11	11700
6/14/2016	10:12 AM	20.1	20.1	20.1	20.1	14000
6/14/2016	10:13 AM	20.12	20.12	20.11	20.11	63900
6/14/2016	10:14 AM	20.12	20.12	20.12	20.12	900
6/14/2016	10:15 AM	20.12	20.12	20.12	20.12	100
6/14/2016	10:16 AM	20.125	20.125	20.125	20.125	400
6/14/2016	10:17 AM	20.13	20.13	20.13	20.13	20200
6/14/2016	10:18 AM	20.14	20.14	20.13	20.13	28000
6/14/2016	10:19 AM	20.14	20.14	20.14	20.14	1100
6/14/2016	10:21 AM	20.15	20.15	20.15	20.15	6200
6/14/2016	10:23 AM	20.15	20.15	20.15	20.15	38385
6/14/2016	10:25 AM	20.16	20.16	20.15	20.15	74119
6/14/2016	10:26 AM	20.165	20.165	20.16	20.16	5400
6/14/2016	10:27 AM	20.17	20.17	20.17	20.17	7000
6/14/2016	10:28 AM	20.16	20.165	20.16	20.165	3439
6/14/2016	10:30 AM	20.15	20.15	20.15	20.15	400
6/14/2016	10:31 AM	20.15	20.15	20.15	20.15	10000
6/14/2016	10:34 AM	20.14	20.14	20.14	20.14	3600
6/14/2016	10:37 AM	20.16	20.16	20.15	20.15	10900
6/14/2016	10:38 AM	20.18	20.18	20.18	20.18	2500
6/14/2016	10:40 AM	20.16	20.17	20.16	20.17	11700
6/14/2016	10:43 AM	20.15	20.15	20.15	20.15	1200
6/14/2016	10:44 AM	20.14	20.14	20.14	20.14	4000
6/14/2016	10:45 AM	20.14	20.14	20.14	20.14	200
6/14/2016	10:49 AM	20.18	20.18	20.16	20.16	27065
6/14/2016	10:50 AM	20.175	20.18	20.175	20.18	8900
6/14/2016	10:51 AM	20.17	20.17	20.17	20.17	1100
6/14/2016	10:52 AM	20.18	20.18	20.18	20.18	10000
6/14/2016	10:53 AM	20.19	20.19	20.19	20.19	100
6/14/2016	10:54 AM	20.19	20.2	20.19	20.2	41756
6/14/2016	10:55 AM	20.195	20.195	20.195	20.195	100
6/14/2016	10:57 AM	20.21	20.21	20.2	20.2	5180
6/14/2016	10:58 AM	20.21	20.21	20.21	20.21	20200
6/14/2016	11:00 AM	20.21	20.21	20.21	20.21	12200
6/14/2016	11:01 AM	20.215	20.215	20.21	20.21	46500
6/14/2016	11:03 AM	20.22	20.22	20.22	20.22	2164
6/14/2016	11:08 AM	20.2	20.2	20.2	20.2	32100
6/14/2016	11:09 AM	20.19	20.19	20.19	20.19	25000
6/14/2016	11:10 AM	20.19	20.19	20.19	20.19	100
6/14/2016	11:14 AM	20.19	20.19	20.19	20.19	15600
6/14/2016	11:16 AM	20.21	20.21	20.21	20.21	800
6/14/2016	11:18 AM	20.219	20.219	20.219	20.219	500
6/14/2016	11:19 AM	20.22	20.22	20.22	20.22	6650
6/14/2016	11:20 AM	20.22	20.22	20.22	20.22	15600
6/14/2016	11:21 AM	20.21	20.21	20.21	20.21	5500
6/14/2016	11:22 AM	20.2	20.21	20.2	20.21	48100
6/14/2016	11:26 AM	20.2	20.2	20.2	20.2	400
6/14/2016	11:27 AM	20.21	20.21	20.21	20.21	33375
6/14/2016	11:28 AM	20.22	20.22	20.22	20.22	100
6/14/2016	11:29 AM	20.21	20.22	20.21	20.22	7000
6/14/2016	11:31 AM	20.21	20.21	20.21	20.21	13000
6/14/2016	11:34 AM	20.2	20.21	20.2	20.21	6200
6/14/2016	11:36 AM	20.19	20.19	20.19	20.19	400
6/14/2016	11:38 AM	20.18	20.18	20.18	20.18	1943
6/14/2016	11:40 AM	20.18	20.18	20.18	20.18	4600
6/14/2016	11:41 AM	20.18	20.18	20.18	20.18	9800
6/14/2016	11:42 AM	20.175	20.175	20.175	20.175	572
6/14/2016	11:43 AM	20.17	20.17	20.17	20.17	9900
6/14/2016	11:45 AM	20.18	20.18	20.18	20.18	6000
6/14/2016	11:46 AM	20.18	20.18	20.18	20.18	800
6/14/2016	11:50 AM	20.195	20.195	20.19	20.19	800
6/14/2016	11:53 AM	20.19	20.19	20.19	20.19	8100
6/14/2016	12:00 PM	20.2	20.2	20.2	20.2	4635
6/14/2016	12:01 PM	20.2	20.2	20.2	20.2	4800
6/14/2016	12:02 PM	20.2	20.2	20.2	20.2	3000
6/14/2016	12:04 PM	20.2	20.2	20.2	20.2	5100
6/14/2016	12:06 PM	20.2	20.2	20.2	20.2	100
6/14/2016	12:11 PM	20.2	20.2	20.2	20.2	8400
6/14/2016	12:15 PM	20.175	20.175	20.175	20.175	100
6/14/2016	12:17 PM	20.18	20.18	20.18	20.18	600
6/14/2016	12:19 PM	20.17	20.17	20.17	20.17	600
6/14/2016	12:24 PM	20.16	20.16	20.16	20.16	5500
6/14/2016	12:26 PM	20.14	20.15	20.14	20.15	6100
6/14/2016	12:30 PM	20.13	20.13	20.13	20.13	34000
6/14/2016	12:31 PM	20.13	20.13	20.13	20.13	1333
6/14/2016	12:40 PM	20.15	20.15	20.15	20.15	4974
6/14/2016	12:58 PM	20.16	20.16	20.16	20.16	500
6/14/2016	1:03 PM	20.155	20.16	20.155	20.16	6050
6/14/2016	1:09 PM	20.16	20.16	20.16	20.16	333
6/14/2016	1:10 PM	20.17	20.17	20.17	20.17	9200
6/14/2016	1:13 PM	20.18	20.18	20.18	20.18	13700
6/14/2016	1:16 PM	20.19	20.19	20.19	20.19	1000
6/14/2016	1:17 PM	20.19	20.19	20.19	20.19	200
6/14/2016	1:18 PM	20.18	20.18	20.18	20.18	9700
6/14/2016	1:20 PM	20.18	20.18	20.18	20.18	100
6/14/2016	1:27 PM	20.18	20.18	20.18	20.18	400
6/14/2016	1:30 PM	20.18	20.18	20.18	20.18	600
6/14/2016	1:31 PM	20.19	20.19	20.19	20.19	88400
6/14/2016	1:37 PM	20.17	20.17	20.17	20.17	200
6/14/2016	1:39 PM	20.17	20.17	20.17	20.17	100
6/14/2016	1:41 PM	20.17	20.17	20.17	20.17	600
6/14/2016	1:42 PM	20.18	20.18	20.18	20.18	400
6/14/2016	1:46 PM	20.18	20.18	20.18	20.18	100
6/14/2016	1:52 PM	20.19	20.19	20.19	20.19	47700
6/14/2016	1:53 PM	20.19	20.19	20.19	20.19	2100
6/14/2016	2:00 PM	20.2	20.2	20.2	20.2	100
6/14/2016	2:02 PM	20.2	20.2	20.2	20.2	2096
6/14/2016	2:04 PM	20.2	20.2	20.2	20.2	400
6/14/2016	2:11 PM	20.2	20.2	20.2	20.2	100
6/14/2016	2:13 PM	20.2	20.2	20.2	20.2	4200
6/14/2016	2:15 PM	20.18	20.18	20.18	20.18	100
6/14/2016	2:19 PM	20.17	20.17	20.17	20.17	8900
6/14/2016	2:23 PM	20.17	20.17	20.17	20.17	251
6/14/2016	2:25 PM	20.17	20.17	20.17	20.17	10300
6/14/2016	2:34 PM	20.16	20.16	20.16	20.16	800
6/14/2016	2:35 PM	20.17	20.17	20.17	20.17	6300
6/14/2016	2:38 PM	20.19	20.19	20.19	20.19	500
6/14/2016	2:40 PM	20.18	20.18	20.18	20.18	7000
6/14/2016	2:47 PM	20.18	20.18	20.18	20.18	400
6/14/2016	2:50 PM	20.19	20.19	20.19	20.19	3717
6/14/2016	2:51 PM	20.195	20.195	20.19	20.19	4198
6/14/2016	2:53 PM	20.19	20.19	20.19	20.19	400
6/14/2016	2:54 PM	20.2	20.2	20.2	20.2	100
6/14/2016	2:57 PM	20.21	20.21	20.21	20.21	1612
6/14/2016	3:02 PM	20.22	20.22	20.22	20.22	700
6/14/2016	3:06 PM	20.18	20.19	20.18	20.19	30800
6/14/2016	3:08 PM	20.17	20.17	20.17	20.17	900
6/14/2016	3:10 PM	20.17	20.17	20.17	20.17	900
6/14/2016	3:12 PM	20.17	20.17	20.17	20.17	4000
6/14/2016	3:13 PM	20.17	20.17	20.17	20.17	14997
6/14/2016	3:16 PM	20.16	20.165	20.16	20.165	15600
6/14/2016	3:17 PM	20.14	20.14	20.14	20.14	31800
6/14/2016	3:19 PM	20.14	20.14	20.14	20.14	9100
6/14/2016	3:20 PM	20.15	20.15	20.15	20.15	6100
6/14/2016	3:22 PM	20.14	20.14	20.14	20.14	4900
6/14/2016	3:23 PM	20.14	20.14	20.14	20.14	100
6/14/2016	3:25 PM	20.15	20.15	20.15	20.15	123214
6/14/2016	3:27 PM	20.15	20.15	20.15	20.15	25907
6/14/2016	3:30 PM	20.13	20.13	20.13	20.13	2876
6/14/2016	3:31 PM	20.13	20.13	20.13	20.13	12300
6/14/2016	3:33 PM	20.13	20.13	20.13	20.13	24726
6/14/2016	3:34 PM	20.12	20.12	20.12	20.12	1926
6/14/2016	3:35 PM	20.12	20.12	20.12	20.12	500
6/14/2016	3:37 PM	20.125	20.125	20.12	20.12	2600
6/14/2016	3:39 PM	20.14	20.14	20.14	20.14	600
6/14/2016	3:41 PM	20.13	20.13	20.13	20.13	5550
6/14/2016	3:44 PM	20.12	20.12	20.12	20.12	25563
6/14/2016	3:45 PM	20.12	20.12	20.11	20.11	3463
6/14/2016	3:46 PM	20.13	20.13	20.13	20.13	100
6/14/2016	3:48 PM	20.14	20.145	20.14	20.145	8500
6/14/2016	3:49 PM	20.14	20.14	20.14	20.14	6213
6/14/2016	3:50 PM	20.145	20.145	20.145	20.145	800
6/14/2016	3:51 PM	20.14	20.14	20.14	20.14	14200
6/14/2016	3:52 PM	20.14	20.14	20.14	20.14	8008
6/14/2016	3:54 PM	20.14	20.14	20.14	20.14	800
6/14/2016	3:56 PM	20.13	20.13	20.13	20.13	500
6/14/2016	3:58 PM	20.12	20.125	20.12	20.125	300
6/14/2016	3:59 PM	20.12	20.12	20.12	20.12	17298
6/14/2016	4:00 PM	20.13	20.13	20.115	20.115	55988
6/15/2016	9:32 AM	20.08	20.085	20.08	20.085	1800
6/15/2016	9:33 AM	20.07	20.075	20.07	20.075	16999
6/15/2016	9:34 AM	20.08	20.08	20.07	20.07	11200
6/15/2016	9:36 AM	20.085	20.085	20.085	20.085	13638
6/15/2016	9:38 AM	20.08	20.08	20.08	20.08	1100
6/15/2016	9:39 AM	20.08	20.08	20.08	20.08	2426
6/15/2016	9:40 AM	20.07	20.07	20.07	20.07	35025
6/15/2016	9:42 AM	20.055	20.06	20.055	20.06	1182
6/15/2016	9:45 AM	20.065	20.07	20.065	20.07	14699
6/15/2016	9:47 AM	20.06	20.06	20.06	20.06	6700
6/15/2016	9:48 AM	20.055	20.06	20.055	20.06	16357
6/15/2016	9:49 AM	20.06	20.06	20.06	20.06	2200
6/15/2016	9:50 AM	20.06	20.06	20.06	20.06	34700
6/15/2016	9:52 AM	20.053	20.053	20.053	20.053	500
6/15/2016	9:53 AM	20.06	20.06	20.06	20.06	6700
6/15/2016	9:54 AM	20.06	20.06	20.06	20.06	92300
6/15/2016	9:55 AM	20.06	20.06	20.06	20.06	9200
6/15/2016	10:01 AM	20.06	20.06	20.06	20.06	8850
6/15/2016	10:02 AM	20.05	20.05	20.05	20.05	6100
6/15/2016	10:03 AM	20.05	20.05	20.05	20.05	8400
6/15/2016	10:04 AM	20.05	20.05	20.05	20.05	100
6/15/2016	10:06 AM	20.04	20.04	20.04	20.04	1000
6/15/2016	10:08 AM	20.04	20.04	20.04	20.04	13600
6/15/2016	10:14 AM	20.04	20.04	20.04	20.04	800
6/15/2016	10:15 AM	20.04	20.04	20.04	20.04	34900
6/15/2016	10:19 AM	20.04	20.04	20.04	20.04	500
6/15/2016	10:24 AM	20.05	20.05	20.05	20.05	246
6/15/2016	10:27 AM	20.06	20.06	20.06	20.06	11200
6/15/2016	10:30 AM	20.06	20.06	20.06	20.06	19600
6/15/2016	10:31 AM	20.05	20.055	20.05	20.055	4480
6/15/2016	10:33 AM	20.06	20.06	20.05	20.05	1572
6/15/2016	10:34 AM	20.055	20.055	20.055	20.055	2208
6/15/2016	10:35 AM	20.05	20.05	20.05	20.05	100
6/15/2016	10:36 AM	20.04	20.04	20.04	20.04	100
6/15/2016	10:38 AM	20.04	20.04	20.04	20.04	6500
6/15/2016	10:42 AM	20.05	20.05	20.05	20.05	200
6/15/2016	10:43 AM	20.05	20.05	20.05	20.05	100
6/15/2016	10:52 AM	20.04	20.04	20.035	20.04	32647
6/15/2016	10:54 AM	20.05	20.05	20.05	20.05	100
6/15/2016	10:56 AM	20.05	20.05	20.05	20.05	500
6/15/2016	10:59 AM	20.051	20.051	20.05	20.05	2700
6/15/2016	11:02 AM	20.05	20.05	20.05	20.05	100
6/15/2016	11:04 AM	20.045	20.045	20.045	20.045	3500
6/15/2016	11:07 AM	20.045	20.045	20.045	20.045	7162
6/15/2016	11:09 AM	20.04	20.04	20.04	20.04	38232
6/15/2016	11:10 AM	20.04	20.04	20.04	20.04	7200
6/15/2016	11:12 AM	20.035	20.04	20.035	20.04	300
6/15/2016	11:15 AM	20.04	20.04	20.04	20.04	6800
6/15/2016	11:21 AM	20.05	20.05	20.05	20.05	400
6/15/2016	11:22 AM	20.05	20.05	20.05	20.05	33408
6/15/2016	11:23 AM	20.05	20.05	20.05	20.05	100
6/15/2016	11:24 AM	20.05	20.05	20.05	20.05	100
6/15/2016	11:25 AM	20.05	20.05	20.05	20.05	500
6/15/2016	11:26 AM	20.05	20.05	20.05	20.05	500
6/15/2016	11:28 AM	20.06	20.06	20.06	20.06	800
6/15/2016	11:30 AM	20.07	20.07	20.07	20.07	22071
6/15/2016	11:32 AM	20.08	20.08	20.08	20.08	100
6/15/2016	11:37 AM	20.08	20.08	20.08	20.08	100
6/15/2016	11:43 AM	20.07	20.07	20.07	20.07	100
6/15/2016	11:44 AM	20.07	20.07	20.07	20.07	4600
6/15/2016	11:46 AM	20.08	20.08	20.08	20.08	1621
6/15/2016	11:47 AM	20.08	20.08	20.08	20.08	3800
6/15/2016	11:49 AM	20.07	20.07	20.07	20.07	100
6/15/2016	11:57 AM	20.06	20.061	20.06	20.061	44735
6/15/2016	12:06 PM	20.061	20.061	20.06	20.06	11550
6/15/2016	12:07 PM	20.06	20.06	20.06	20.06	100
6/15/2016	12:11 PM	20.07	20.07	20.07	20.07	31520
6/15/2016	12:12 PM	20.07	20.07	20.07	20.07	6100
6/15/2016	12:16 PM	20.07	20.07	20.07	20.07	6700
6/15/2016	12:18 PM	20.07	20.07	20.07	20.07	392
6/15/2016	12:19 PM	20.07	20.07	20.07	20.07	500
6/15/2016	12:20 PM	20.07	20.07	20.07	20.07	1100
6/15/2016	12:25 PM	20.06	20.06	20.06	20.06	500
6/15/2016	12:27 PM	20.06	20.06	20.06	20.06	100
6/15/2016	12:28 PM	20.06	20.06	20.06	20.06	43400
6/15/2016	12:52 PM	20.07	20.07	20.07	20.07	1423
6/15/2016	12:53 PM	20.07	20.07	20.07	20.07	39246
6/15/2016	1:00 PM	20.08	20.08	20.08	20.08	100
6/15/2016	1:06 PM	20.08	20.08	20.08	20.08	6400
6/15/2016	1:13 PM	20.08	20.08	20.08	20.08	500
6/15/2016	1:28 PM	20.07	20.07	20.07	20.07	800
6/15/2016	1:35 PM	20.06	20.06	20.06	20.06	29100
6/15/2016	1:40 PM	20.06	20.06	20.06	20.06	300
6/15/2016	1:42 PM	20.06	20.06	20.06	20.06	6700
6/15/2016	1:43 PM	20.06	20.06	20.06	20.06	4200
6/15/2016	1:45 PM	20.05	20.05	20.05	20.05	27061
6/15/2016	1:46 PM	20.05	20.05	20.05	20.05	6200
6/15/2016	1:56 PM	20.04	20.04	20.04	20.04	100
6/15/2016	2:00 PM	20.01	20.03	20.01	20.03	3494
6/15/2016	2:01 PM	20.03	20.03	20.01	20.01	2532
6/15/2016	2:02 PM	20.02	20.02	20.02	20.02	3300
6/15/2016	2:03 PM	20.02	20.02	20.02	20.02	400
6/15/2016	2:04 PM	20.04	20.04	20.03	20.03	6000
6/15/2016	2:05 PM	20.04	20.05	20.04	20.04	33520
6/15/2016	2:06 PM	20.02	20.02	20.02	20.02	19400
6/15/2016	2:07 PM	20.03	20.03	20.03	20.03	8900
6/15/2016	2:08 PM	20.05	20.05	20.045	20.045	6000
6/15/2016	2:10 PM	20.06	20.06	20.04	20.04	42000
6/15/2016	2:11 PM	20.05	20.05	20.05	20.05	400
6/15/2016	2:12 PM	20.06	20.06	20.06	20.06	200
6/15/2016	2:13 PM	20.07	20.07	20.07	20.07	2300
6/15/2016	2:14 PM	20.08	20.08	20.08	20.08	14300
6/15/2016	2:17 PM	20.05	20.05	20.05	20.05	200
6/15/2016	2:18 PM	20.05	20.05	20.05	20.05	17100
6/15/2016	2:19 PM	20.06	20.06	20.05	20.05	9100
6/15/2016	2:21 PM	20.07	20.07	20.06	20.06	200
6/15/2016	2:24 PM	20.06	20.06	20.06	20.06	200
6/15/2016	2:25 PM	20.06	20.06	20.06	20.06	1500
6/15/2016	2:26 PM	20.06	20.06	20.06	20.06	1400
6/15/2016	2:27 PM	20.06	20.06	20.06	20.06	2300
6/15/2016	2:30 PM	20.07	20.07	20.07	20.07	8479
6/15/2016	2:31 PM	20.09	20.09	20.08	20.08	7100
6/15/2016	2:32 PM	20.08	20.08	20.08	20.08	13400
6/15/2016	2:33 PM	20.07	20.07	20.07	20.07	100
6/15/2016	2:34 PM	20.07	20.07	20.07	20.07	4461
6/15/2016	2:36 PM	20.06	20.06	20.06	20.06	27124
6/15/2016	2:37 PM	20.06	20.06	20.06	20.06	100
6/15/2016	2:38 PM	20.065	20.065	20.065	20.065	2500
6/15/2016	2:39 PM	20.07	20.07	20.07	20.07	2900
6/15/2016	2:40 PM	20.07	20.07	20.07	20.07	15600
6/15/2016	2:41 PM	20.07	20.075	20.07	20.075	1700
6/15/2016	2:42 PM	20.06	20.06	20.06	20.06	100
6/15/2016	2:45 PM	20.065	20.065	20.065	20.065	300
6/15/2016	2:46 PM	20.06	20.06	20.06	20.06	6000
6/15/2016	2:47 PM	20.04	20.05	20.04	20.05	2700
6/15/2016	2:48 PM	20.04	20.04	20.04	20.04	5800
6/15/2016	2:52 PM	20.05	20.05	20.05	20.05	400
6/15/2016	2:53 PM	20.06	20.06	20.06	20.06	44800
6/15/2016	2:56 PM	20.06	20.06	20.06	20.06	3200
6/15/2016	3:00 PM	20.05	20.05	20.05	20.05	800
6/15/2016	3:02 PM	20.05	20.05	20.05	20.05	500
6/15/2016	3:03 PM	20.05	20.05	20.05	20.05	1200
6/15/2016	3:05 PM	20.05	20.05	20.05	20.05	7500
6/15/2016	3:06 PM	20.05	20.051	20.05	20.051	1100
6/15/2016	3:08 PM	20.04	20.04	20.04	20.04	5000
6/15/2016	3:14 PM	20.05	20.05	20.05	20.05	100
6/15/2016	3:15 PM	20.05	20.05	20.05	20.05	100
6/15/2016	3:16 PM	20.05	20.05	20.05	20.05	1200
6/15/2016	3:17 PM	20.06	20.06	20.06	20.06	1300
6/15/2016	3:25 PM	20.04	20.04	20.04	20.04	600
6/15/2016	3:26 PM	20.045	20.045	20.04	20.04	1400
6/15/2016	3:27 PM	20.045	20.045	20.045	20.045	100
6/15/2016	3:28 PM	20.045	20.045	20.045	20.045	1000
6/15/2016	3:32 PM	20.04	20.04	20.04	20.04	2400
6/15/2016	3:33 PM	20.045	20.045	20.045	20.045	400
6/15/2016	3:34 PM	20.055	20.055	20.05	20.05	19138
6/15/2016	3:35 PM	20.055	20.055	20.055	20.055	800
6/15/2016	3:36 PM	20.065	20.065	20.06	20.06	6700
6/15/2016	3:37 PM	20.07	20.075	20.07	20.07	4000
6/15/2016	3:38 PM	20.08	20.08	20.07	20.07	4400
6/15/2016	3:39 PM	20.095	20.095	20.085	20.085	1200
6/15/2016	3:40 PM	20.1	20.1	20.09	20.09	9150
6/15/2016	3:41 PM	20.1	20.105	20.1	20.105	22000
6/15/2016	3:42 PM	20.1	20.1	20.1	20.1	4900
6/15/2016	3:43 PM	20.1	20.105	20.1	20.1	6200
6/15/2016	3:44 PM	20.115	20.115	20.1	20.1	2400
6/15/2016	3:45 PM	20.13	20.13	20.115	20.115	1000
6/15/2016	3:46 PM	20.14	20.14	20.135	20.135	10500
6/15/2016	3:47 PM	20.145	20.15	20.14	20.14	3300
6/15/2016	3:48 PM	20.135	20.145	20.135	20.145	3200
6/15/2016	3:49 PM	20.135	20.135	20.135	20.135	700
6/15/2016	3:50 PM	20.135	20.135	20.135	20.135	3100
6/15/2016	3:51 PM	20.15	20.155	20.14	20.14	2000
6/15/2016	3:52 PM	20.16	20.16	20.15	20.15	1600
6/15/2016	3:53 PM	20.155	20.165	20.155	20.165	11900
6/15/2016	3:54 PM	20.155	20.165	20.155	20.16	1400
6/15/2016	3:55 PM	20.168	20.168	20.16	20.16	1000
6/15/2016	3:56 PM	20.165	20.17	20.16	20.165	5300
6/15/2016	3:57 PM	20.145	20.16	20.145	20.16	31653
6/15/2016	3:58 PM	20.16	20.16	20.14	20.145	7800
6/15/2016	3:59 PM	20.16	20.16	20.16	20.16	2200
6/15/2016	4:00 PM	20.14	20.16	20.14	20.16	17016
6/16/2016	9:31 AM	20.245	20.25	20.245	20.25	5600
6/16/2016	9:33 AM	20.25	20.25	20.25	20.25	400
6/16/2016	9:34 AM	20.25	20.25	20.25	20.25	2000
6/16/2016	9:35 AM	20.255	20.255	20.25	20.25	18960
6/16/2016	9:36 AM	20.265	20.265	20.26	20.26	3500
6/16/2016	9:37 AM	20.27	20.27	20.27	20.27	900
6/16/2016	9:39 AM	20.28	20.28	20.28	20.28	957
6/16/2016	9:40 AM	20.28	20.28	20.28	20.28	1000
6/16/2016	9:41 AM	20.29	20.29	20.29	20.29	100
6/16/2016	9:46 AM	20.29	20.29	20.29	20.29	100
6/16/2016	9:47 AM	20.3	20.3	20.3	20.3	19073
6/16/2016	9:49 AM	20.3	20.3	20.3	20.3	100
6/16/2016	9:51 AM	20.3	20.3	20.3	20.3	22893
6/16/2016	9:56 AM	20.31	20.31	20.31	20.31	6500
6/16/2016	9:58 AM	20.32	20.32	20.32	20.32	200
6/16/2016	9:59 AM	20.325	20.325	20.325	20.325	15800
6/16/2016	10:01 AM	20.33	20.33	20.33	20.33	600
6/16/2016	10:02 AM	20.33	20.33	20.33	20.33	25300
6/16/2016	10:03 AM	20.34	20.34	20.34	20.34	527
6/16/2016	10:06 AM	20.34	20.34	20.34	20.34	21500
6/16/2016	10:07 AM	20.347	20.347	20.347	20.347	1000
6/16/2016	10:08 AM	20.34	20.34	20.34	20.34	1476
6/16/2016	10:14 AM	20.31	20.311	20.31	20.311	3300
6/16/2016	10:17 AM	20.31	20.31	20.31	20.31	100
6/16/2016	10:22 AM	20.32	20.32	20.32	20.32	23600
6/16/2016	10:25 AM	20.34	20.34	20.34	20.34	300
6/16/2016	10:26 AM	20.34	20.34	20.34	20.34	3200
6/16/2016	10:28 AM	20.32	20.33	20.32	20.33	25250
6/16/2016	10:30 AM	20.32	20.32	20.32	20.32	30900
6/16/2016	10:31 AM	20.32	20.32	20.32	20.32	2100
6/16/2016	10:32 AM	20.33	20.33	20.33	20.33	600
6/16/2016	10:35 AM	20.34	20.34	20.34	20.34	100
6/16/2016	10:36 AM	20.33	20.33	20.33	20.33	8600
6/16/2016	10:37 AM	20.349	20.349	20.33	20.33	21000
6/16/2016	10:38 AM	20.35	20.35	20.35	20.35	4300
6/16/2016	10:39 AM	20.355	20.355	20.355	20.355	4600
6/16/2016	10:42 AM	20.34	20.341	20.34	20.341	6400
6/16/2016	10:43 AM	20.34	20.34	20.34	20.34	11900
6/16/2016	10:45 AM	20.335	20.335	20.335	20.335	13500
6/16/2016	10:46 AM	20.33	20.33	20.33	20.33	600
6/16/2016	10:52 AM	20.33	20.33	20.33	20.33	400
6/16/2016	10:54 AM	20.335	20.335	20.335	20.335	1203
6/16/2016	10:55 AM	20.33	20.33	20.33	20.33	28900
6/16/2016	10:59 AM	20.315	20.315	20.315	20.315	7100
6/16/2016	11:01 AM	20.31	20.31	20.31	20.31	400
6/16/2016	11:02 AM	20.3	20.305	20.3	20.305	2562
6/16/2016	11:04 AM	20.3	20.305	20.3	20.305	1000
6/16/2016	11:10 AM	20.29	20.29	20.29	20.29	37019
6/16/2016	11:16 AM	20.28	20.28	20.28	20.28	200
6/16/2016	11:17 AM	20.295	20.295	20.295	20.295	8000
6/16/2016	11:19 AM	20.3	20.3	20.3	20.3	39211
6/16/2016	11:20 AM	20.301	20.301	20.301	20.301	1000
6/16/2016	11:22 AM	20.3	20.3	20.3	20.3	400
6/16/2016	11:23 AM	20.295	20.295	20.295	20.295	1800
6/16/2016	11:24 AM	20.293	20.293	20.293	20.293	300
6/16/2016	11:25 AM	20.29	20.29	20.29	20.29	123
6/16/2016	11:27 AM	20.27	20.27	20.27	20.27	400
6/16/2016	11:29 AM	20.25	20.25	20.25	20.25	1900
6/16/2016	11:31 AM	20.24	20.24	20.24	20.24	12700
6/16/2016	11:32 AM	20.24	20.24	20.24	20.24	1673
6/16/2016	11:33 AM	20.25	20.25	20.25	20.25	52600
6/16/2016	11:34 AM	20.25	20.25	20.25	20.25	2600
6/16/2016	11:43 AM	20.26	20.26	20.26	20.26	100
6/16/2016	11:49 AM	20.28	20.28	20.28	20.28	12299
6/16/2016	11:51 AM	20.271	20.271	20.271	20.271	300
6/16/2016	11:53 AM	20.28	20.28	20.28	20.28	29101
6/16/2016	11:56 AM	20.28	20.28	20.28	20.28	9200
6/16/2016	11:57 AM	20.29	20.29	20.29	20.29	100
6/16/2016	11:59 AM	20.29	20.29	20.29	20.29	9100
6/16/2016	12:00 PM	20.29	20.29	20.29	20.29	10000
6/16/2016	12:05 PM	20.29	20.29	20.29	20.29	1400
6/16/2016	12:10 PM	20.28	20.28	20.28	20.28	58879
6/16/2016	12:13 PM	20.28	20.28	20.28	20.28	4700
6/16/2016	12:15 PM	20.28	20.285	20.28	20.285	75397
6/16/2016	12:17 PM	20.26	20.27	20.26	20.27	94300
6/16/2016	12:19 PM	20.25	20.25	20.25	20.25	25999
6/16/2016	12:20 PM	20.245	20.245	20.245	20.245	100000
6/16/2016	12:22 PM	20.25	20.25	20.24	20.24	400
6/16/2016	12:24 PM	20.215	20.23	20.215	20.23	115800
6/16/2016	12:26 PM	20.21	20.21	20.21	20.21	7390
6/16/2016	12:27 PM	20.21	20.21	20.21	20.21	15000
6/16/2016	12:28 PM	20.2	20.2	20.195	20.2	154800
6/16/2016	12:29 PM	20.2	20.2	20.2	20.2	8400
6/16/2016	12:32 PM	20.21	20.21	20.21	20.21	800
6/16/2016	12:33 PM	20.22	20.22	20.22	20.22	100
6/16/2016	12:40 PM	20.19	20.21	20.19	20.21	18301
6/16/2016	12:41 PM	20.19	20.19	20.19	20.19	8100
6/16/2016	12:42 PM	20.19	20.19	20.19	20.19	100
6/16/2016	12:43 PM	20.19	20.19	20.19	20.19	400
6/16/2016	12:44 PM	20.175	20.18	20.175	20.18	41800
6/16/2016	12:46 PM	20.16	20.16	20.16	20.16	14500
6/16/2016	12:48 PM	20.17	20.17	20.17	20.17	100
6/16/2016	12:50 PM	20.18	20.18	20.18	20.18	100
6/16/2016	12:51 PM	20.18	20.18	20.18	20.18	31100
6/16/2016	12:52 PM	20.19	20.19	20.19	20.19	10300
6/16/2016	12:53 PM	20.195	20.2	20.195	20.2	1400
6/16/2016	12:55 PM	20.19	20.19	20.19	20.19	79600
6/16/2016	12:58 PM	20.19	20.19	20.19	20.19	8100
6/16/2016	1:00 PM	20.19	20.19	20.19	20.19	7000
6/16/2016	1:02 PM	20.17	20.17	20.17	20.17	4400
6/16/2016	1:03 PM	20.16	20.16	20.16	20.16	900
6/16/2016	1:05 PM	20.17	20.17	20.16	20.16	17279
6/16/2016	1:06 PM	20.17	20.17	20.17	20.17	2100
6/16/2016	1:07 PM	20.18	20.18	20.17	20.17	16001
6/16/2016	1:08 PM	20.19	20.19	20.19	20.19	150
6/16/2016	1:12 PM	20.17	20.17	20.17	20.17	200
6/16/2016	1:13 PM	20.17	20.17	20.17	20.17	3000
6/16/2016	1:14 PM	20.18	20.18	20.17	20.17	14035
6/16/2016	1:20 PM	20.19	20.19	20.19	20.19	400
6/16/2016	1:23 PM	20.19	20.19	20.19	20.19	26000
6/16/2016	1:24 PM	20.18	20.18	20.18	20.18	400
6/16/2016	1:25 PM	20.18	20.18	20.18	20.18	100
6/16/2016	1:27 PM	20.17	20.17	20.17	20.17	100
6/16/2016	1:28 PM	20.19	20.19	20.18	20.18	500
6/16/2016	1:34 PM	20.2	20.2	20.2	20.2	100
6/16/2016	1:36 PM	20.19	20.19	20.19	20.19	400
6/16/2016	1:40 PM	20.18	20.18	20.18	20.18	100
6/16/2016	1:41 PM	20.18	20.18	20.18	20.18	400
6/16/2016	1:45 PM	20.19	20.19	20.19	20.19	100
6/16/2016	1:48 PM	20.2	20.2	20.2	20.2	500
6/16/2016	1:49 PM	20.21	20.21	20.21	20.21	400
6/16/2016	1:50 PM	20.21	20.21	20.21	20.21	3200
6/16/2016	1:52 PM	20.205	20.205	20.205	20.205	106
6/16/2016	1:53 PM	20.21	20.21	20.21	20.21	100
6/16/2016	1:55 PM	20.21	20.21	20.21	20.21	1446
6/16/2016	1:58 PM	20.21	20.21	20.21	20.21	100
6/16/2016	1:59 PM	20.22	20.22	20.22	20.22	100
6/16/2016	2:02 PM	20.19	20.2	20.19	20.2	4733
6/16/2016	2:03 PM	20.19	20.19	20.19	20.19	800
6/16/2016	2:04 PM	20.2	20.2	20.2	20.2	1300
6/16/2016	2:05 PM	20.185	20.185	20.185	20.185	7200
6/16/2016	2:06 PM	20.18	20.185	20.18	20.185	19000
6/16/2016	2:07 PM	20.19	20.19	20.185	20.185	8687
6/16/2016	2:11 PM	20.18	20.18	20.18	20.18	400
6/16/2016	2:12 PM	20.17	20.175	20.17	20.175	76300
6/16/2016	2:13 PM	20.15	20.15	20.15	20.15	8796
6/16/2016	2:14 PM	20.145	20.145	20.145	20.145	5514
6/16/2016	2:15 PM	20.15	20.15	20.15	20.15	10300
6/16/2016	2:18 PM	20.14	20.14	20.14	20.14	13517
6/16/2016	2:20 PM	20.13	20.13	20.13	20.13	4500
6/16/2016	2:22 PM	20.14	20.14	20.14	20.14	5600
6/16/2016	2:24 PM	20.14	20.14	20.14	20.14	4100
6/16/2016	2:26 PM	20.14	20.14	20.14	20.14	3900
6/16/2016	2:27 PM	20.15	20.15	20.15	20.15	14200
6/16/2016	2:28 PM	20.15	20.15	20.15	20.15	15200
6/16/2016	2:29 PM	20.17	20.17	20.16	20.16	8930
6/16/2016	2:31 PM	20.16	20.16	20.16	20.16	3800
6/16/2016	2:34 PM	20.16	20.16	20.16	20.16	400
6/16/2016	2:35 PM	20.16	20.16	20.16	20.16	100
6/16/2016	2:36 PM	20.15	20.16	20.15	20.16	10833
6/16/2016	2:42 PM	20.15	20.15	20.15	20.15	38413
6/16/2016	2:44 PM	20.15	20.15	20.15	20.15	200
6/16/2016	2:45 PM	20.15	20.15	20.15	20.15	400
6/16/2016	2:48 PM	20.15	20.15	20.15	20.15	400
6/16/2016	2:50 PM	20.14	20.14	20.14	20.14	18500
6/16/2016	2:51 PM	20.14	20.14	20.14	20.14	36211
6/16/2016	2:53 PM	20.14	20.14	20.14	20.14	900
6/16/2016	2:54 PM	20.13	20.13	20.13	20.13	200
6/16/2016	2:56 PM	20.12	20.12	20.12	20.12	100
6/16/2016	2:57 PM	20.13	20.13	20.13	20.13	14301
6/16/2016	3:03 PM	20.13	20.13	20.13	20.13	900
6/16/2016	3:10 PM	20.13	20.13	20.13	20.13	3200
6/16/2016	3:12 PM	20.13	20.13	20.13	20.13	3900
6/16/2016	3:13 PM	20.13	20.13	20.13	20.13	200
6/16/2016	3:15 PM	20.12	20.12	20.12	20.12	100
6/16/2016	3:20 PM	20.11	20.11	20.11	20.11	4600
6/16/2016	3:21 PM	20.12	20.12	20.12	20.12	100
6/16/2016	3:22 PM	20.13	20.13	20.13	20.13	8100
6/16/2016	3:24 PM	20.105	20.11	20.105	20.11	63200
6/16/2016	3:25 PM	20.105	20.105	20.105	20.105	24200
6/16/2016	3:29 PM	20.09	20.1	20.09	20.1	9300
6/16/2016	3:30 PM	20.095	20.095	20.095	20.095	601
6/16/2016	3:31 PM	20.09	20.09	20.09	20.09	7200
6/16/2016	3:35 PM	20.08	20.08	20.08	20.08	450
6/16/2016	3:36 PM	20.08	20.085	20.08	20.085	67900
6/16/2016	3:38 PM	20.09	20.09	20.09	20.09	3200
6/16/2016	3:41 PM	20.09	20.09	20.09	20.09	4900
6/16/2016	3:44 PM	20.07	20.08	20.07	20.08	1200
6/16/2016	3:46 PM	20.08	20.08	20.08	20.08	11600
6/16/2016	3:49 PM	20.08	20.08	20.08	20.08	35783
6/16/2016	3:51 PM	20.08	20.08	20.08	20.08	300
6/16/2016	3:53 PM	20.09	20.09	20.09	20.09	400
6/16/2016	3:54 PM	20.09	20.09	20.09	20.09	3410
6/16/2016	3:56 PM	20.09	20.09	20.09	20.09	100
6/16/2016	3:59 PM	20.08	20.08	20.08	20.08	25700
6/16/2016	4:00 PM	20.08	20.09	20.08	20.09	72090
6/17/2016	9:31 AM	20.12	20.12	20.1	20.1	3500
6/17/2016	9:33 AM	20.12	20.12	20.12	20.12	13900
6/17/2016	9:35 AM	20.12	20.12	20.11	20.11	14900
6/17/2016	9:36 AM	20.14	20.14	20.14	20.14	400
6/17/2016	9:37 AM	20.145	20.145	20.14	20.14	17500
6/17/2016	9:38 AM	20.14	20.14	20.14	20.14	900
6/17/2016	9:39 AM	20.15	20.15	20.15	20.15	19600
6/17/2016	9:40 AM	20.15	20.15	20.15	20.15	400
6/17/2016	9:41 AM	20.15	20.15	20.15	20.15	700
6/17/2016	9:42 AM	20.15	20.15	20.15	20.15	18400
6/17/2016	9:46 AM	20.13	20.13	20.13	20.13	400
6/17/2016	9:47 AM	20.15	20.15	20.14	20.14	40000
6/17/2016	9:53 AM	20.12	20.13	20.12	20.13	22600
6/17/2016	9:56 AM	20.14	20.14	20.14	20.14	18900
6/17/2016	10:00 AM	20.14	20.14	20.14	20.14	400
6/17/2016	10:01 AM	20.13	20.13	20.13	20.13	400
6/17/2016	10:02 AM	20.14	20.14	20.14	20.14	2500
6/17/2016	10:03 AM	20.13	20.13	20.13	20.13	8000
6/17/2016	10:04 AM	20.13	20.13	20.13	20.13	4500
6/17/2016	10:05 AM	20.15	20.15	20.14	20.14	11900
6/17/2016	10:07 AM	20.14	20.14	20.14	20.14	300
6/17/2016	10:08 AM	20.14	20.14	20.14	20.14	200
6/17/2016	10:10 AM	20.14	20.14	20.14	20.14	340
6/17/2016	10:12 AM	20.12	20.12	20.12	20.12	4100
6/17/2016	10:19 AM	20.11	20.11	20.11	20.11	24488
6/17/2016	10:22 AM	20.13	20.13	20.13	20.13	140
6/17/2016	10:32 AM	20.2	20.2	20.2	20.2	2500
6/17/2016	10:36 AM	20.19	20.19	20.19	20.19	3600
6/17/2016	10:38 AM	20.18	20.18	20.18	20.18	5000
6/17/2016	10:42 AM	20.18	20.18	20.18	20.18	5700
6/17/2016	10:45 AM	20.18	20.18	20.18	20.18	11200
6/17/2016	10:46 AM	20.17	20.17	20.17	20.17	1000
6/17/2016	10:47 AM	20.16	20.16	20.16	20.16	400
6/17/2016	10:48 AM	20.16	20.16	20.16	20.16	8146
6/17/2016	11:00 AM	20.18	20.18	20.18	20.18	6400
6/17/2016	11:02 AM	20.19	20.19	20.19	20.19	6800
6/17/2016	11:03 AM	20.2	20.2	20.2	20.2	26600
6/17/2016	11:04 AM	20.21	20.21	20.21	20.21	200
6/17/2016	11:05 AM	20.21	20.21	20.21	20.21	4000
6/17/2016	11:07 AM	20.21	20.21	20.21	20.21	2000
6/17/2016	11:10 AM	20.2	20.2	20.2	20.2	598
6/17/2016	11:12 AM	20.2	20.2	20.2	20.2	500
6/17/2016	11:13 AM	20.22	20.22	20.22	20.22	8700
6/17/2016	11:14 AM	20.22	20.22	20.22	20.22	100100
6/17/2016	11:18 AM	20.22	20.22	20.22	20.22	3420
6/17/2016	11:19 AM	20.21	20.21	20.21	20.21	100
6/17/2016	11:21 AM	20.2	20.2	20.2	20.2	100
6/17/2016	11:22 AM	20.2	20.2	20.2	20.2	2625
6/17/2016	11:23 AM	20.2	20.2	20.2	20.2	39282
6/17/2016	11:25 AM	20.2	20.2	20.2	20.2	400
6/17/2016	11:29 AM	20.22	20.22	20.22	20.22	151
6/17/2016	11:30 AM	20.23	20.23	20.23	20.23	200
6/17/2016	11:34 AM	20.22	20.22	20.22	20.22	5600
6/17/2016	11:35 AM	20.22	20.22	20.22	20.22	100
6/17/2016	11:36 AM	20.22	20.22	20.22	20.22	2100
6/17/2016	11:37 AM	20.22	20.22	20.22	20.22	15600
6/17/2016	11:45 AM	20.2	20.2	20.2	20.2	250
6/17/2016	11:47 AM	20.2	20.2	20.2	20.2	2200
6/17/2016	11:52 AM	20.19	20.19	20.19	20.19	400
6/17/2016	12:00 PM	20.2	20.2	20.2	20.2	4000
6/17/2016	12:01 PM	20.2	20.2	20.2	20.2	400
6/17/2016	12:05 PM	20.18	20.18	20.18	20.18	15600
6/17/2016	12:07 PM	20.18	20.18	20.18	20.18	44638
6/17/2016	12:08 PM	20.18	20.18	20.18	20.18	71500
6/17/2016	12:09 PM	20.17	20.17	20.17	20.17	200
6/17/2016	12:15 PM	20.16	20.16	20.16	20.16	400
6/17/2016	12:20 PM	20.165	20.165	20.165	20.165	4700
6/17/2016	12:21 PM	20.16	20.16	20.16	20.16	200
6/17/2016	12:27 PM	20.17	20.17	20.17	20.17	65648
6/17/2016	12:30 PM	20.17	20.17	20.17	20.17	1000
6/17/2016	12:31 PM	20.16	20.16	20.16	20.16	200
6/17/2016	12:34 PM	20.17	20.17	20.17	20.17	900
6/17/2016	12:39 PM	20.17	20.17	20.17	20.17	800
6/17/2016	12:41 PM	20.18	20.18	20.18	20.18	44418
6/17/2016	12:46 PM	20.17	20.17	20.17	20.17	100
6/17/2016	12:47 PM	20.17	20.17	20.17	20.17	13400
6/17/2016	12:49 PM	20.18	20.18	20.18	20.18	1900
6/17/2016	12:55 PM	20.19	20.19	20.19	20.19	1200
6/17/2016	12:58 PM	20.19	20.19	20.19	20.19	400
6/17/2016	1:02 PM	20.19	20.19	20.19	20.19	4000
6/17/2016	1:03 PM	20.2	20.2	20.2	20.2	4000
6/17/2016	1:04 PM	20.2	20.2	20.2	20.2	1300
6/17/2016	1:07 PM	20.2	20.2	20.2	20.2	4000
6/17/2016	1:09 PM	20.19	20.19	20.19	20.19	4800
6/17/2016	1:12 PM	20.18	20.18	20.18	20.18	5300
6/17/2016	1:14 PM	20.18	20.18	20.18	20.18	12500
6/17/2016	1:19 PM	20.17	20.17	20.17	20.17	4000
6/17/2016	1:22 PM	20.165	20.165	20.165	20.165	2500
6/17/2016	1:25 PM	20.17	20.17	20.17	20.17	4900
6/17/2016	1:26 PM	20.16	20.16	20.16	20.16	5050
6/17/2016	1:34 PM	20.17	20.17	20.17	20.17	200
6/17/2016	1:35 PM	20.17	20.17	20.17	20.17	1000
6/17/2016	1:37 PM	20.17	20.17	20.17	20.17	100
6/17/2016	1:41 PM	20.17	20.17	20.17	20.17	300
6/17/2016	1:44 PM	20.16	20.16	20.16	20.16	1100
6/17/2016	1:49 PM	20.16	20.16	20.16	20.16	300
6/17/2016	1:50 PM	20.16	20.16	20.16	20.16	500
6/17/2016	1:52 PM	20.15	20.15	20.15	20.15	800
6/17/2016	1:55 PM	20.16	20.16	20.15	20.15	200
6/17/2016	1:56 PM	20.16	20.16	20.16	20.16	700
6/17/2016	1:58 PM	20.16	20.16	20.16	20.16	300
6/17/2016	2:00 PM	20.16	20.16	20.16	20.16	6600
6/17/2016	2:01 PM	20.16	20.16	20.16	20.16	13600
6/17/2016	2:02 PM	20.15	20.15	20.15	20.15	77855
6/17/2016	2:03 PM	20.15	20.15	20.15	20.15	72966
6/17/2016	2:06 PM	20.17	20.17	20.17	20.17	200
6/17/2016	2:10 PM	20.17	20.17	20.17	20.17	4700
6/17/2016	2:12 PM	20.16	20.16	20.16	20.16	3801
6/17/2016	2:16 PM	20.16	20.16	20.16	20.16	650
6/17/2016	2:17 PM	20.15	20.15	20.15	20.15	700
6/17/2016	2:18 PM	20.15	20.15	20.15	20.15	13000
6/17/2016	2:24 PM	20.16	20.16	20.16	20.16	5700
6/17/2016	2:26 PM	20.15	20.15	20.15	20.15	400
6/17/2016	2:27 PM	20.15	20.15	20.15	20.15	2900
6/17/2016	2:32 PM	20.15	20.15	20.15	20.15	1000
6/17/2016	2:33 PM	20.14	20.14	20.14	20.14	5600
6/17/2016	2:38 PM	20.131	20.132	20.13	20.13	5005
6/17/2016	2:41 PM	20.13	20.13	20.13	20.13	4000
6/17/2016	2:42 PM	20.13	20.13	20.13	20.13	4000
6/17/2016	2:45 PM	20.12	20.12	20.12	20.12	100
6/17/2016	2:53 PM	20.12	20.12	20.12	20.12	52500
6/17/2016	2:54 PM	20.12	20.12	20.12	20.12	7500
6/17/2016	2:58 PM	20.13	20.13	20.13	20.13	600
6/17/2016	2:59 PM	20.13	20.13	20.13	20.13	14116
6/17/2016	3:00 PM	20.13	20.13	20.13	20.13	1300
6/17/2016	3:01 PM	20.13	20.13	20.13	20.13	47629
6/17/2016	3:02 PM	20.13	20.13	20.13	20.13	700
6/17/2016	3:03 PM	20.13	20.13	20.13	20.13	300
6/17/2016	3:04 PM	20.13	20.13	20.13	20.13	300
6/17/2016	3:12 PM	20.14	20.14	20.14	20.14	14300
6/17/2016	3:13 PM	20.14	20.14	20.14	20.14	3600
6/17/2016	3:16 PM	20.14	20.14	20.14	20.14	4000
6/17/2016	3:18 PM	20.15	20.15	20.15	20.15	1250
6/17/2016	3:21 PM	20.15	20.15	20.15	20.15	4600
6/17/2016	3:22 PM	20.15	20.15	20.15	20.15	26000
6/17/2016	3:23 PM	20.15	20.15	20.15	20.15	5000
6/17/2016	3:30 PM	20.145	20.145	20.145	20.145	2981
6/17/2016	3:31 PM	20.15	20.15	20.15	20.15	4600
6/17/2016	3:37 PM	20.15	20.15	20.15	20.15	16100
6/17/2016	3:39 PM	20.151	20.151	20.151	20.151	1000
6/17/2016	3:42 PM	20.16	20.16	20.16	20.16	6100
6/17/2016	3:44 PM	20.16	20.16	20.16	20.16	52787
6/17/2016	3:49 PM	20.16	20.16	20.16	20.16	1500
6/17/2016	3:50 PM	20.16	20.16	20.16	20.16	4500
6/17/2016	3:53 PM	20.15	20.15	20.15	20.15	7000
6/17/2016	3:54 PM	20.15	20.15	20.15	20.15	7400
6/17/2016	3:59 PM	20.15	20.15	20.15	20.15	19803
6/17/2016	4:00 PM	20.14	20.15	20.14	20.15	66058
6/20/2016	9:32 AM	19.92	19.92	19.92	19.92	7506
6/20/2016	9:33 AM	19.91	19.91	19.905	19.91	3213
6/20/2016	9:35 AM	19.92	19.92	19.92	19.92	3700
6/20/2016	9:36 AM	19.91	19.911	19.91	19.911	2200
6/20/2016	9:38 AM	19.91	19.91	19.91	19.91	500
6/20/2016	9:39 AM	19.905	19.905	19.905	19.905	600
6/20/2016	9:40 AM	19.9	19.9	19.9	19.9	21869
6/20/2016	9:41 AM	19.9	19.9	19.9	19.9	1000
6/20/2016	9:42 AM	19.89	19.89	19.89	19.89	1780
6/20/2016	9:43 AM	19.89	19.89	19.89	19.89	41000
6/20/2016	9:45 AM	19.89	19.89	19.89	19.89	500
6/20/2016	9:48 AM	19.9	19.9	19.895	19.895	1000
6/20/2016	9:50 AM	19.9	19.9	19.9	19.9	1200
6/20/2016	9:51 AM	19.9	19.9	19.9	19.9	100
6/20/2016	9:52 AM	19.905	19.905	19.905	19.905	100
6/20/2016	10:00 AM	19.91	19.91	19.91	19.91	600
6/20/2016	10:02 AM	19.9	19.9	19.9	19.9	3350
6/20/2016	10:04 AM	19.89	19.89	19.89	19.89	5260
6/20/2016	10:06 AM	19.87	19.88	19.87	19.88	9972
6/20/2016	10:07 AM	19.87	19.87	19.87	19.87	391
6/20/2016	10:08 AM	19.87	19.87	19.87	19.87	100
6/20/2016	10:09 AM	19.87	19.87	19.87	19.87	600
6/20/2016	10:11 AM	19.87	19.87	19.87	19.87	100
6/20/2016	10:12 AM	19.87	19.87	19.87	19.87	600
6/20/2016	10:14 AM	19.88	19.88	19.88	19.88	1100
6/20/2016	10:20 AM	19.88	19.88	19.88	19.88	17900
6/20/2016	10:25 AM	19.885	19.885	19.885	19.885	200
6/20/2016	10:28 AM	19.89	19.89	19.89	19.89	900
6/20/2016	10:29 AM	19.895	19.895	19.895	19.895	1600
6/20/2016	10:35 AM	19.9	19.9	19.9	19.9	310
6/20/2016	10:37 AM	19.9	19.9	19.9	19.9	100
6/20/2016	10:39 AM	19.91	19.91	19.91	19.91	32500
6/20/2016	11:01 AM	19.9	19.9	19.9	19.9	100
6/20/2016	11:02 AM	19.9	19.9	19.9	19.9	46800
6/20/2016	11:09 AM	19.9	19.9	19.9	19.9	5521
6/20/2016	11:14 AM	19.9	19.9	19.9	19.9	600
6/20/2016	11:21 AM	19.9	19.9	19.9	19.9	5319
6/20/2016	11:23 AM	19.9	19.9	19.9	19.9	1200
6/20/2016	11:29 AM	19.9	19.9	19.9	19.9	35000
6/20/2016	11:39 AM	19.9	19.9	19.9	19.9	300
6/20/2016	11:40 AM	19.9	19.9	19.9	19.9	100
6/20/2016	11:41 AM	19.9	19.9	19.9	19.9	200
6/20/2016	11:43 AM	19.905	19.905	19.905	19.905	100
6/20/2016	11:44 AM	19.91	19.91	19.91	19.91	14447
6/20/2016	11:45 AM	19.91	19.91	19.91	19.91	600
6/20/2016	11:47 AM	19.91	19.91	19.91	19.91	5000
6/20/2016	11:49 AM	19.93	19.93	19.92	19.92	1800
6/20/2016	11:51 AM	19.93	19.93	19.93	19.93	200
6/20/2016	11:52 AM	19.935	19.935	19.93	19.93	900
6/20/2016	11:53 AM	19.93	19.93	19.93	19.93	100
6/20/2016	11:54 AM	19.93	19.93	19.93	19.93	100
6/20/2016	11:55 AM	19.935	19.935	19.935	19.935	100
6/20/2016	11:56 AM	19.94	19.94	19.94	19.94	3660
6/20/2016	11:59 AM	19.94	19.94	19.94	19.94	40264
6/20/2016	12:00 PM	19.93	19.93	19.93	19.93	200
6/20/2016	12:01 PM	19.93	19.93	19.93	19.93	1300
6/20/2016	12:04 PM	19.93	19.93	19.93	19.93	200
6/20/2016	12:05 PM	19.93	19.93	19.93	19.93	3572
6/20/2016	12:06 PM	19.93	19.93	19.93	19.93	4200
6/20/2016	12:07 PM	19.93	19.93	19.93	19.93	800
6/20/2016	12:08 PM	19.93	19.93	19.93	19.93	400
6/20/2016	12:09 PM	19.93	19.93	19.93	19.93	500
6/20/2016	12:10 PM	19.93	19.93	19.93	19.93	1000
6/20/2016	12:11 PM	19.93	19.93	19.93	19.93	300
6/20/2016	12:12 PM	19.93	19.93	19.93	19.93	100
6/20/2016	12:14 PM	19.94	19.94	19.94	19.94	437
6/20/2016	12:20 PM	19.94	19.94	19.94	19.94	200
6/20/2016	12:29 PM	19.94	19.94	19.94	19.94	200
6/20/2016	12:30 PM	19.94	19.94	19.94	19.94	646
6/20/2016	12:41 PM	19.94	19.94	19.94	19.94	17140
6/20/2016	12:46 PM	19.94	19.94	19.94	19.94	434
6/20/2016	12:47 PM	19.94	19.94	19.94	19.94	600
6/20/2016	12:48 PM	19.94	19.94	19.94	19.94	5672
6/20/2016	12:53 PM	19.93	19.93	19.93	19.93	300
6/20/2016	12:57 PM	19.92	19.92	19.92	19.92	100
6/20/2016	12:59 PM	19.92	19.92	19.92	19.92	200
6/20/2016	1:03 PM	19.92	19.92	19.92	19.92	100
6/20/2016	1:04 PM	19.92	19.92	19.92	19.92	500
6/20/2016	1:07 PM	19.925	19.925	19.925	19.925	100
6/20/2016	1:08 PM	19.925	19.925	19.925	19.925	100
6/20/2016	1:09 PM	19.92	19.92	19.92	19.92	100
6/20/2016	1:12 PM	19.92	19.92	19.92	19.92	200
6/20/2016	1:13 PM	19.93	19.93	19.925	19.925	4400
6/20/2016	1:15 PM	19.95	19.95	19.94	19.94	3700
6/20/2016	1:16 PM	19.95	19.95	19.95	19.95	30561
6/20/2016	1:17 PM	19.95	19.95	19.95	19.95	100
6/20/2016	1:18 PM	19.95	19.95	19.95	19.95	100
6/20/2016	1:21 PM	19.95	19.95	19.95	19.95	100
6/20/2016	1:24 PM	19.95	19.95	19.95	19.95	100
6/20/2016	1:26 PM	19.94	19.94	19.94	19.94	100
6/20/2016	1:29 PM	19.95	19.95	19.95	19.95	100
6/20/2016	1:30 PM	19.96	19.96	19.96	19.96	11000
6/20/2016	1:36 PM	19.95	19.95	19.95	19.95	100
6/20/2016	1:38 PM	19.945	19.945	19.945	19.945	500
6/20/2016	1:42 PM	19.94	19.94	19.94	19.94	100
6/20/2016	1:49 PM	19.94	19.94	19.94	19.94	1300
6/20/2016	1:50 PM	19.94	19.94	19.94	19.94	989
6/20/2016	1:54 PM	19.935	19.935	19.935	19.935	100
6/20/2016	1:55 PM	19.935	19.935	19.935	19.935	200
6/20/2016	1:58 PM	19.935	19.935	19.935	19.935	100
6/20/2016	2:01 PM	19.935	19.935	19.935	19.935	100
6/20/2016	2:02 PM	19.94	19.94	19.94	19.94	4990
6/20/2016	2:03 PM	19.94	19.94	19.94	19.94	233
6/20/2016	2:05 PM	19.94	19.94	19.94	19.94	100
6/20/2016	2:06 PM	19.95	19.95	19.95	19.95	100
6/20/2016	2:12 PM	19.95	19.95	19.95	19.95	100
6/20/2016	2:19 PM	19.96	19.96	19.96	19.96	100
6/20/2016	2:20 PM	19.96	19.96	19.96	19.96	40700
6/20/2016	2:26 PM	19.96	19.96	19.96	19.96	100
6/20/2016	2:27 PM	19.97	19.97	19.96	19.96	700
6/20/2016	2:28 PM	19.97	19.97	19.97	19.97	400
6/20/2016	2:29 PM	19.97	19.97	19.97	19.97	100
6/20/2016	2:32 PM	19.97	19.97	19.97	19.97	35000
6/20/2016	2:33 PM	19.97	19.97	19.97	19.97	1293
6/20/2016	2:36 PM	19.96	19.96	19.96	19.96	2006
6/20/2016	2:41 PM	19.965	19.965	19.965	19.965	100
6/20/2016	2:43 PM	19.97	19.97	19.97	19.97	500
6/20/2016	2:44 PM	19.97	19.97	19.97	19.97	1051
6/20/2016	2:45 PM	19.96	19.96	19.96	19.96	954
6/20/2016	2:48 PM	19.96	19.96	19.96	19.96	200
6/20/2016	2:49 PM	19.95	19.95	19.95	19.95	42308
6/20/2016	2:50 PM	19.95	19.95	19.95	19.95	100
6/20/2016	2:53 PM	19.95	19.95	19.95	19.95	100
6/20/2016	2:54 PM	19.95	19.95	19.95	19.95	100
6/20/2016	2:55 PM	19.94	19.94	19.94	19.94	76300
6/20/2016	3:05 PM	19.94	19.94	19.94	19.94	100
6/20/2016	3:08 PM	19.95	19.95	19.95	19.95	5100
6/20/2016	3:14 PM	19.955	19.955	19.955	19.955	100
6/20/2016	3:16 PM	19.96	19.96	19.96	19.96	2191
6/20/2016	3:17 PM	19.98	19.98	19.97	19.97	200
6/20/2016	3:18 PM	19.98	19.98	19.98	19.98	4544
6/20/2016	3:26 PM	19.98	19.98	19.98	19.98	100
6/20/2016	3:27 PM	19.99	19.99	19.99	19.99	1794
6/20/2016	3:28 PM	19.99	19.99	19.99	19.99	14891
6/20/2016	3:30 PM	19.995	19.995	19.995	19.995	2883
6/20/2016	3:39 PM	19.99	19.99	19.99	19.99	100
6/20/2016	3:40 PM	19.99	19.99	19.99	19.99	6897
6/20/2016	3:42 PM	19.99	19.99	19.99	19.99	5041
6/20/2016	3:45 PM	19.985	19.985	19.985	19.985	200
6/20/2016	3:47 PM	19.99	19.99	19.99	19.99	300
6/20/2016	3:48 PM	20.01	20.01	20	20	400
6/20/2016	3:49 PM	20.01	20.01	20.01	20.01	3900
6/20/2016	3:51 PM	20.025	20.025	20.02	20.02	433
6/20/2016	3:54 PM	20.039	20.039	20.039	20.039	618
6/20/2016	3:55 PM	20.038	20.038	20.038	20.038	500
6/20/2016	3:56 PM	20.035	20.035	20.035	20.035	300
6/20/2016	3:57 PM	20.03	20.03	20.03	20.03	6476
6/20/2016	3:58 PM	20.02	20.02	20.02	20.02	100
6/20/2016	3:59 PM	20.02	20.02	20.02	20.02	500
6/20/2016	4:00 PM	20.02	20.03	20.02	20.03	27193
6/21/2016	9:32 AM	19.98	19.99	19.98	19.99	4800
6/21/2016	9:33 AM	19.99	19.99	19.99	19.99	1000
6/21/2016	9:35 AM	20	20	20	20	2591
6/21/2016	9:36 AM	20.01	20.01	20.01	20.01	1825
6/21/2016	9:37 AM	20.01	20.01	20.005	20.01	8900
6/21/2016	9:41 AM	20.01	20.01	20.01	20.01	100
6/21/2016	9:43 AM	20.01	20.01	20.01	20.01	1100
6/21/2016	9:46 AM	20	20	20	20	400
6/21/2016	9:47 AM	20.01	20.01	20.01	20.01	20622
6/21/2016	9:49 AM	20	20	20	20	400
6/21/2016	9:50 AM	20	20	20	20	400
6/21/2016	9:53 AM	20	20	20	20	100
6/21/2016	9:55 AM	20	20	20	20	100
6/21/2016	10:02 AM	20.01	20.01	20.01	20.01	100
6/21/2016	10:03 AM	20.02	20.02	20.02	20.02	41839
6/21/2016	10:06 AM	20.03	20.03	20.03	20.03	400
6/21/2016	10:08 AM	20.02	20.02	20.02	20.02	2100
6/21/2016	10:12 AM	20.01	20.01	20.01	20.01	100
6/21/2016	10:13 AM	20	20	20	20	200
6/21/2016	10:14 AM	19.99	19.99	19.99	19.99	800
6/21/2016	10:15 AM	19.99	19.99	19.99	19.99	33260
6/21/2016	10:19 AM	20	20	20	20	300
6/21/2016	10:20 AM	20	20	20	20	100
6/21/2016	10:28 AM	20.02	20.02	20.02	20.02	53368
6/21/2016	10:33 AM	20	20	20	20	100
6/21/2016	10:35 AM	20	20	20	20	900
6/21/2016	10:37 AM	20.01	20.01	20.01	20.01	100
6/21/2016	10:40 AM	20.01	20.01	20.01	20.01	3900
6/21/2016	10:41 AM	20	20	20	20	100
6/21/2016	10:42 AM	20	20	20	20	400
6/21/2016	10:44 AM	20	20	20	20	300
6/21/2016	10:45 AM	20	20	20	20	100
6/21/2016	10:47 AM	20	20	20	20	100
6/21/2016	10:50 AM	20.01	20.01	20	20	800
6/21/2016	10:53 AM	20	20	20	20	800
6/21/2016	10:54 AM	20	20	20	20	100
6/21/2016	10:56 AM	20	20	20	20	58700
6/21/2016	10:59 AM	20.01	20.01	20.01	20.01	900
6/21/2016	11:00 AM	20.005	20.005	20.005	20.005	100
6/21/2016	11:01 AM	20.005	20.005	20.005	20.005	200
6/21/2016	11:02 AM	20	20.001	20	20.001	1647
6/21/2016	11:03 AM	19.99	19.99	19.99	19.99	200
6/21/2016	11:04 AM	19.98	19.985	19.98	19.985	9902
6/21/2016	11:06 AM	19.97	19.97	19.97	19.97	44345
6/21/2016	11:11 AM	19.98	19.98	19.98	19.98	1900
6/21/2016	11:13 AM	19.981	19.981	19.981	19.981	2500
6/21/2016	11:14 AM	19.98	19.98	19.98	19.98	3900
6/21/2016	11:17 AM	19.955	19.955	19.955	19.955	200
6/21/2016	11:18 AM	19.96	19.96	19.96	19.96	10300
6/21/2016	11:22 AM	19.97	19.97	19.97	19.97	31000
6/21/2016	11:23 AM	19.97	19.97	19.965	19.97	32299
6/21/2016	11:24 AM	19.975	19.975	19.975	19.975	100
6/21/2016	11:25 AM	19.975	19.975	19.975	19.975	716
6/21/2016	11:26 AM	19.975	19.975	19.975	19.975	200
6/21/2016	11:27 AM	19.975	19.975	19.975	19.975	100
6/21/2016	11:28 AM	19.975	19.975	19.975	19.975	400
6/21/2016	11:29 AM	19.98	19.98	19.975	19.975	4850
6/21/2016	11:31 AM	19.99	19.99	19.99	19.99	1400
6/21/2016	11:32 AM	19.995	19.995	19.99	19.995	600
6/21/2016	11:33 AM	19.995	19.995	19.995	19.995	400
6/21/2016	11:34 AM	20	20	20	20	80980
6/21/2016	11:35 AM	20.01	20.01	20.01	20.01	1420
6/21/2016	11:36 AM	20.005	20.005	20.005	20.005	709
6/21/2016	11:38 AM	20.005	20.005	20	20	5600
6/21/2016	11:39 AM	20	20	20	20	300
6/21/2016	11:40 AM	20	20.001	20	20	8653
6/21/2016	11:41 AM	20	20	20	20	800
6/21/2016	11:42 AM	20	20.001	20	20	5470
6/21/2016	11:43 AM	20	20	20	20	600
6/21/2016	11:44 AM	20	20	20	20	1800
6/21/2016	11:45 AM	20	20	20	20	100
6/21/2016	11:46 AM	20	20	20	20	721
6/21/2016	11:47 AM	20	20	20	20	800
6/21/2016	11:48 AM	20	20	20	20	100
6/21/2016	11:49 AM	20	20.01	20	20.005	20804
6/21/2016	11:50 AM	20	20	20	20	700
6/21/2016	11:51 AM	20	20	20	20	100
6/21/2016	11:52 AM	20	20	20	20	600
6/21/2016	11:53 AM	20.005	20.005	20.005	20.005	200
6/21/2016	11:54 AM	20.005	20.005	20.005	20.005	300
6/21/2016	11:55 AM	20.005	20.005	20.005	20.005	400
6/21/2016	11:56 AM	20.005	20.005	20.005	20.005	160
6/21/2016	11:57 AM	19.995	20	19.995	20	637
6/21/2016	11:59 AM	19.99	19.99	19.99	19.99	41176
6/21/2016	12:00 PM	19.99	19.99	19.99	19.99	700
6/21/2016	12:01 PM	19.99	19.99	19.99	19.99	200
6/21/2016	12:02 PM	19.99	19.99	19.99	19.99	6026
6/21/2016	12:03 PM	19.99	19.99	19.99	19.99	900
6/21/2016	12:04 PM	19.99	19.99	19.99	19.99	13039
6/21/2016	12:05 PM	19.99	19.99	19.99	19.99	400
6/21/2016	12:06 PM	20	20	19.995	19.995	40300
6/21/2016	12:07 PM	19.99	20	19.99	20	46100
6/21/2016	12:16 PM	19.995	19.995	19.995	19.995	900
6/21/2016	12:17 PM	19.995	19.995	19.995	19.995	300
6/21/2016	12:18 PM	19.99	19.995	19.985	19.995	30596
6/21/2016	12:19 PM	19.99	19.99	19.99	19.99	300
6/21/2016	12:20 PM	19.985	19.985	19.985	19.985	100
6/21/2016	12:21 PM	19.985	19.985	19.985	19.985	600
6/21/2016	12:22 PM	19.985	19.985	19.985	19.985	500
6/21/2016	12:23 PM	19.985	19.985	19.985	19.985	400
6/21/2016	12:25 PM	19.98	19.985	19.98	19.985	46200
6/21/2016	12:28 PM	19.975	19.975	19.975	19.975	1800
6/21/2016	12:31 PM	19.97	19.97	19.97	19.97	29900
6/21/2016	12:33 PM	19.97	19.97	19.97	19.97	4000
6/21/2016	12:34 PM	19.975	19.975	19.975	19.975	100
6/21/2016	12:35 PM	19.975	19.975	19.975	19.975	300
6/21/2016	12:36 PM	19.97	19.975	19.97	19.975	209
6/21/2016	12:37 PM	19.97	19.97	19.97	19.97	246
6/21/2016	12:38 PM	19.97	19.97	19.97	19.97	850
6/21/2016	12:39 PM	19.971	19.971	19.971	19.971	1300
6/21/2016	12:41 PM	19.975	19.975	19.975	19.975	2500
6/21/2016	12:42 PM	19.975	19.975	19.975	19.975	1400
6/21/2016	12:50 PM	19.98	19.98	19.98	19.98	9593
6/21/2016	12:52 PM	19.99	19.99	19.985	19.985	12112
6/21/2016	1:00 PM	19.99	19.99	19.99	19.99	500
6/21/2016	1:02 PM	19.985	19.985	19.985	19.985	32906
6/21/2016	1:03 PM	19.99	19.99	19.99	19.99	114674
6/21/2016	1:09 PM	19.981	19.981	19.981	19.981	125
6/21/2016	1:10 PM	19.98	19.981	19.98	19.981	2800
6/21/2016	1:11 PM	19.985	19.985	19.985	19.985	5318
6/21/2016	1:14 PM	19.99	19.99	19.99	19.99	15812
6/21/2016	1:15 PM	19.99	19.99	19.99	19.99	200
6/21/2016	1:18 PM	19.985	19.985	19.985	19.985	1600
6/21/2016	1:21 PM	19.99	19.99	19.99	19.99	6200
6/21/2016	1:22 PM	19.99	19.99	19.99	19.99	62987
6/21/2016	1:23 PM	19.99	19.99	19.99	19.99	400
6/21/2016	1:25 PM	20	20	20	20	14150
6/21/2016	1:26 PM	20	20	20	20	700
6/21/2016	1:29 PM	20	20	20	20	200
6/21/2016	1:30 PM	20	20	20	20	400
6/21/2016	1:31 PM	20	20	20	20	27188
6/21/2016	1:35 PM	20	20	20	20	5800
6/21/2016	1:37 PM	20.01	20.01	20.01	20.01	1500
6/21/2016	1:40 PM	20.01	20.01	20.01	20.01	300
6/21/2016	1:43 PM	20.005	20.005	20	20	23746
6/21/2016	1:46 PM	20	20	20	20	900
6/21/2016	1:47 PM	20.005	20.005	20	20	600
6/21/2016	1:48 PM	20.005	20.005	20.005	20.005	900
6/21/2016	1:49 PM	20	20	20	20	530
6/21/2016	1:50 PM	20.01	20.01	20.01	20.01	57892
6/21/2016	1:56 PM	20	20	20	20	100
6/21/2016	1:57 PM	19.995	19.995	19.995	19.995	800
6/21/2016	1:58 PM	19.99	19.99	19.985	19.99	62509
6/21/2016	1:59 PM	19.99	19.99	19.99	19.99	66500
6/21/2016	2:01 PM	19.99	19.99	19.99	19.99	6500
6/21/2016	2:07 PM	19.995	19.995	19.995	19.995	9525
6/21/2016	2:08 PM	19.99	19.99	19.99	19.99	28984
6/21/2016	2:09 PM	19.985	19.985	19.985	19.985	100
6/21/2016	2:12 PM	19.975	19.975	19.975	19.975	72000
6/21/2016	2:13 PM	19.97	19.975	19.965	19.975	20329
6/21/2016	2:14 PM	19.97	19.97	19.97	19.97	6300
6/21/2016	2:15 PM	19.97	19.97	19.97	19.97	400
6/21/2016	2:18 PM	19.97	19.97	19.97	19.97	4400
6/21/2016	2:19 PM	19.96	19.96	19.96	19.96	100
6/21/2016	2:20 PM	19.96	19.96	19.96	19.96	100
6/21/2016	2:27 PM	19.965	19.97	19.965	19.965	2000
6/21/2016	2:28 PM	19.965	19.965	19.96	19.96	26876
6/21/2016	2:29 PM	19.96	19.965	19.96	19.965	2300
6/21/2016	2:30 PM	19.96	19.96	19.955	19.955	1800
6/21/2016	2:31 PM	19.96	19.96	19.96	19.96	162
6/21/2016	2:32 PM	19.96	19.96	19.96	19.96	6338
6/21/2016	2:35 PM	19.96	19.96	19.96	19.96	100
6/21/2016	2:36 PM	19.95	19.96	19.95	19.96	2200
6/21/2016	2:37 PM	19.94	19.94	19.94	19.94	30490
6/21/2016	2:38 PM	19.93	19.93	19.93	19.93	51600
6/21/2016	2:41 PM	19.94	19.94	19.94	19.94	267
6/21/2016	2:42 PM	19.94	19.94	19.94	19.94	782
6/21/2016	2:43 PM	19.94	19.94	19.94	19.94	6734
6/21/2016	2:45 PM	19.95	19.95	19.945	19.945	600
6/21/2016	2:46 PM	19.945	19.945	19.945	19.945	100
6/21/2016	2:47 PM	19.94	19.94	19.94	19.94	39803
6/21/2016	2:48 PM	19.94	19.94	19.94	19.94	100
6/21/2016	2:50 PM	19.94	19.94	19.94	19.94	4400
6/21/2016	2:52 PM	19.945	19.945	19.945	19.945	100
6/21/2016	2:53 PM	19.95	19.95	19.945	19.945	1100
6/21/2016	2:54 PM	19.95	19.95	19.945	19.945	600
6/21/2016	2:55 PM	19.95	19.95	19.95	19.95	306
6/21/2016	2:58 PM	19.95	19.95	19.95	19.95	30651
6/21/2016	2:59 PM	19.95	19.95	19.95	19.95	300
6/21/2016	3:00 PM	19.95	19.95	19.95	19.95	10100
6/21/2016	3:02 PM	19.96	19.96	19.955	19.955	1600
6/21/2016	3:03 PM	19.96	19.96	19.955	19.955	1100
6/21/2016	3:05 PM	19.97	19.97	19.97	19.97	3700
6/21/2016	3:06 PM	19.975	19.975	19.975	19.975	100
6/21/2016	3:07 PM	19.97	19.975	19.97	19.975	48100
6/21/2016	3:08 PM	19.97	19.97	19.97	19.97	400
6/21/2016	3:13 PM	19.97	19.97	19.97	19.97	7200
6/21/2016	3:15 PM	19.97	19.97	19.97	19.97	4500
6/21/2016	3:16 PM	19.965	19.965	19.965	19.965	3400
6/21/2016	3:17 PM	19.96	19.965	19.96	19.96	24948
6/21/2016	3:18 PM	19.95	19.95	19.95	19.95	100
6/21/2016	3:21 PM	19.95	19.95	19.95	19.95	7500
6/21/2016	3:24 PM	19.95	19.95	19.95	19.95	300
6/21/2016	3:25 PM	19.95	19.95	19.95	19.95	39709
6/21/2016	3:26 PM	19.95	19.95	19.95	19.95	901
6/21/2016	3:30 PM	19.94	19.94	19.94	19.94	378
6/21/2016	3:31 PM	19.94	19.94	19.94	19.94	1000
6/21/2016	3:34 PM	19.95	19.95	19.95	19.95	3700
6/21/2016	3:36 PM	19.95	19.95	19.95	19.95	25100
6/21/2016	3:38 PM	19.945	19.945	19.945	19.945	100
6/21/2016	3:41 PM	19.95	19.95	19.95	19.95	7100
6/21/2016	3:42 PM	19.96	19.96	19.96	19.96	3700
6/21/2016	3:43 PM	19.97	19.97	19.965	19.965	1420
6/21/2016	3:45 PM	19.97	19.97	19.97	19.97	900
6/21/2016	3:47 PM	19.96	19.96	19.96	19.96	2078
6/21/2016	3:51 PM	19.96	19.96	19.96	19.96	6400
6/21/2016	3:54 PM	19.965	19.965	19.965	19.965	317
6/21/2016	3:56 PM	19.97	19.97	19.97	19.97	15900
6/21/2016	3:57 PM	19.97	19.97	19.97	19.97	35645
6/21/2016	3:58 PM	19.97	19.97	19.97	19.97	4400
6/21/2016	4:00 PM	19.97	19.985	19.97	19.97	61106
6/22/2016	9:31 AM	19.96	19.96	19.96	19.96	900
6/22/2016	9:32 AM	19.95	19.95	19.95	19.95	22300
6/22/2016	9:34 AM	19.94	19.94	19.94	19.94	200
6/22/2016	9:36 AM	19.94	19.94	19.94	19.94	44996
6/22/2016	9:37 AM	19.95	19.95	19.95	19.95	1150
6/22/2016	9:41 AM	19.94	19.95	19.94	19.95	19607
6/22/2016	9:45 AM	19.94	19.94	19.94	19.94	13400
6/22/2016	9:52 AM	19.94	19.94	19.94	19.94	19700
6/22/2016	10:01 AM	19.95	19.95	19.95	19.95	2000
6/22/2016	10:05 AM	19.95	19.95	19.95	19.95	2100
6/22/2016	10:06 AM	19.95	19.95	19.95	19.95	4800
6/22/2016	10:08 AM	19.95	19.95	19.95	19.95	300
6/22/2016	10:11 AM	19.94	19.94	19.94	19.94	500
6/22/2016	10:15 AM	19.93	19.93	19.93	19.93	39890
6/22/2016	10:16 AM	19.93	19.93	19.93	19.93	400
6/22/2016	10:22 AM	19.93	19.93	19.93	19.93	600
6/22/2016	10:24 AM	19.93	19.93	19.93	19.93	400
6/22/2016	10:26 AM	19.93	19.93	19.93	19.93	16300
6/22/2016	10:27 AM	19.93	19.93	19.93	19.93	20000
6/22/2016	10:29 AM	19.92	19.92	19.92	19.92	900
6/22/2016	10:30 AM	19.93	19.93	19.93	19.93	1550
6/22/2016	10:34 AM	19.91	19.91	19.91	19.91	1006
6/22/2016	10:36 AM	19.9	19.9	19.9	19.9	2550
6/22/2016	10:40 AM	19.9	19.9	19.9	19.9	2100
6/22/2016	10:44 AM	19.89	19.89	19.89	19.89	6340
6/22/2016	10:46 AM	19.89	19.89	19.89	19.89	16100
6/22/2016	10:48 AM	19.89	19.89	19.89	19.89	48600
6/22/2016	10:50 AM	19.885	19.885	19.885	19.885	6100
6/22/2016	10:52 AM	19.88	19.88	19.88	19.88	4660
6/22/2016	10:53 AM	19.875	19.875	19.875	19.875	600
6/22/2016	10:58 AM	19.88	19.88	19.88	19.88	4000
6/22/2016	11:01 AM	19.89	19.89	19.89	19.89	7400
6/22/2016	11:02 AM	19.89	19.89	19.89	19.89	3700
6/22/2016	11:03 AM	19.89	19.89	19.89	19.89	4900
6/22/2016	11:08 AM	19.9	19.9	19.9	19.9	17461
6/22/2016	11:12 AM	19.895	19.895	19.895	19.895	2461
6/22/2016	11:16 AM	19.9	19.9	19.9	19.9	100
6/22/2016	11:18 AM	19.89	19.89	19.89	19.89	400
6/22/2016	11:21 AM	19.88	19.88	19.88	19.88	3100
6/22/2016	11:28 AM	19.88	19.88	19.88	19.88	100
6/22/2016	11:31 AM	19.9	19.9	19.9	19.9	3300
6/22/2016	11:32 AM	19.91	19.91	19.91	19.91	8333
6/22/2016	11:35 AM	19.93	19.93	19.93	19.93	31000
6/22/2016	11:41 AM	19.92	19.92	19.92	19.92	11000
6/22/2016	11:44 AM	19.92	19.92	19.92	19.92	34496
6/22/2016	11:45 AM	19.92	19.92	19.92	19.92	300
6/22/2016	11:49 AM	19.92	19.92	19.92	19.92	4600
6/22/2016	11:55 AM	19.92	19.92	19.92	19.92	400
6/22/2016	11:57 AM	19.915	19.915	19.915	19.915	1900
6/22/2016	12:01 PM	19.91	19.91	19.91	19.91	23200
6/22/2016	12:05 PM	19.92	19.92	19.92	19.92	6900
6/22/2016	12:12 PM	19.92	19.92	19.92	19.92	36268
6/22/2016	12:16 PM	19.92	19.92	19.92	19.92	7800
6/22/2016	12:17 PM	19.92	19.92	19.92	19.92	7000
6/22/2016	12:19 PM	19.93	19.93	19.93	19.93	3500
6/22/2016	12:23 PM	19.95	19.95	19.95	19.95	200
6/22/2016	12:24 PM	19.95	19.95	19.95	19.95	733
6/22/2016	12:25 PM	19.96	19.96	19.96	19.96	2000
6/22/2016	12:26 PM	19.97	19.97	19.97	19.97	570
6/22/2016	12:27 PM	19.97	19.97	19.97	19.97	16400
6/22/2016	12:40 PM	19.96	19.96	19.96	19.96	200
6/22/2016	12:42 PM	19.96	19.96	19.96	19.96	42700
6/22/2016	12:46 PM	19.97	19.97	19.97	19.97	200
6/22/2016	12:50 PM	19.97	19.97	19.97	19.97	7000
6/22/2016	12:54 PM	19.96	19.96	19.96	19.96	24800
6/22/2016	12:55 PM	19.96	19.96	19.96	19.96	300
6/22/2016	12:59 PM	19.96	19.96	19.96	19.96	200
6/22/2016	1:02 PM	19.96	19.96	19.96	19.96	1300
6/22/2016	1:03 PM	19.97	19.97	19.97	19.97	500
6/22/2016	1:08 PM	19.997	19.997	19.985	19.985	2200
6/22/2016	1:10 PM	20	20	19.999	19.999	11903
6/22/2016	1:11 PM	20.01	20.01	20.01	20.01	2997
6/22/2016	1:15 PM	20	20	20	20	84500
6/22/2016	1:17 PM	20	20	20	20	301
6/22/2016	1:18 PM	20	20	20	20	200
6/22/2016	1:24 PM	20.005	20.005	20	20	6300
6/22/2016	1:25 PM	20	20.005	20	20.005	700
6/22/2016	1:26 PM	20	20	20	20	5700
6/22/2016	1:27 PM	20	20	19.99	19.99	39075
6/22/2016	1:29 PM	19.995	19.995	19.995	19.995	300
6/22/2016	1:30 PM	19.985	19.985	19.985	19.985	100
6/22/2016	1:33 PM	19.98	19.98	19.975	19.98	800
6/22/2016	1:34 PM	19.98	19.98	19.975	19.98	1300
6/22/2016	1:35 PM	19.975	19.98	19.975	19.98	17076
6/22/2016	1:36 PM	19.98	19.98	19.98	19.98	200
6/22/2016	1:37 PM	19.98	19.98	19.98	19.98	600
6/22/2016	1:38 PM	19.98	19.98	19.98	19.98	200
6/22/2016	1:39 PM	19.975	19.975	19.975	19.975	192
6/22/2016	1:41 PM	19.97	19.97	19.97	19.97	4400
6/22/2016	1:45 PM	19.97	19.97	19.97	19.97	200
6/22/2016	1:51 PM	19.96	19.96	19.96	19.96	100
6/22/2016	1:55 PM	19.95	19.95	19.95	19.95	200
6/22/2016	1:56 PM	19.95	19.95	19.95	19.95	300
6/22/2016	2:01 PM	19.96	19.96	19.96	19.96	1000
6/22/2016	2:03 PM	19.96	19.96	19.96	19.96	600
6/22/2016	2:06 PM	19.95	19.95	19.95	19.95	200
6/22/2016	2:07 PM	19.95	19.95	19.95	19.95	300
6/22/2016	2:18 PM	19.95	19.95	19.95	19.95	3000
6/22/2016	2:19 PM	19.95	19.95	19.95	19.95	100
6/22/2016	2:23 PM	19.97	19.975	19.97	19.975	900
6/22/2016	2:26 PM	19.96	19.96	19.96	19.96	49300
6/22/2016	2:28 PM	19.96	19.96	19.96	19.96	100
6/22/2016	2:29 PM	19.955	19.955	19.955	19.955	400
6/22/2016	2:32 PM	19.955	19.955	19.955	19.955	300
6/22/2016	2:33 PM	19.96	19.96	19.96	19.96	300
6/22/2016	2:36 PM	19.97	19.97	19.97	19.97	3700
6/22/2016	2:37 PM	19.97	19.97	19.97	19.97	22559
6/22/2016	2:47 PM	19.98	19.98	19.98	19.98	3800
6/22/2016	2:48 PM	19.985	19.985	19.985	19.985	400
6/22/2016	2:54 PM	19.98	19.98	19.98	19.98	18760
6/22/2016	2:55 PM	19.98	19.98	19.98	19.98	12600
6/22/2016	2:57 PM	19.975	19.975	19.975	19.975	406
6/22/2016	3:01 PM	19.97	19.97	19.97	19.97	8300
6/22/2016	3:02 PM	19.96	19.96	19.96	19.96	400
6/22/2016	3:03 PM	19.95	19.95	19.95	19.95	40700
6/22/2016	3:04 PM	19.95	19.95	19.95	19.95	100
6/22/2016	3:05 PM	19.955	19.955	19.955	19.955	200
6/22/2016	3:06 PM	19.955	19.955	19.955	19.955	100
6/22/2016	3:07 PM	19.955	19.955	19.955	19.955	200
6/22/2016	3:08 PM	19.96	19.96	19.96	19.96	100
6/22/2016	3:10 PM	19.98	19.98	19.98	19.98	400
6/22/2016	3:11 PM	19.98	19.98	19.98	19.98	800
6/22/2016	3:12 PM	19.98	19.98	19.98	19.98	22022
6/22/2016	3:14 PM	19.98	19.98	19.975	19.98	9800
6/22/2016	3:17 PM	19.98	19.98	19.98	19.98	3733
6/22/2016	3:18 PM	19.98	19.98	19.98	19.98	3800
6/22/2016	3:21 PM	19.99	19.99	19.99	19.99	200
6/22/2016	3:22 PM	20	20	20	20	29591
6/22/2016	3:28 PM	20	20	20	20	9300
6/22/2016	3:31 PM	20	20	20	20	182
6/22/2016	3:32 PM	20	20	20	20	600
6/22/2016	3:33 PM	20	20	20	20	400
6/22/2016	3:36 PM	20	20	20	20	2100
6/22/2016	3:38 PM	20	20	20	20	12300
6/22/2016	3:39 PM	19.99	19.995	19.99	19.995	315
6/22/2016	3:43 PM	19.99	19.99	19.99	19.99	2900
6/22/2016	3:47 PM	20	20	20	20	10100
6/22/2016	3:49 PM	20	20.005	20	20.005	396
6/22/2016	3:50 PM	20	20	20	20	200
6/22/2016	3:51 PM	20.01	20.01	20.01	20.01	32300
6/22/2016	3:54 PM	20.01	20.01	20.01	20.01	23100
6/22/2016	3:55 PM	20.005	20.005	20.005	20.005	100
6/22/2016	3:56 PM	20	20.005	20	20	21430
6/22/2016	3:57 PM	20.01	20.01	20	20	42432
6/22/2016	3:58 PM	20.01	20.01	20.01	20.01	35400
6/22/2016	3:59 PM	20.02	20.02	20.02	20.02	428
6/22/2016	4:00 PM	20.03	20.03	20.01	20.015	97799
6/23/2016	9:31 AM	39.68	39.68	39.68	39.68	9500
6/23/2016	9:32 AM	39.67	39.67	39.67	39.67	50
6/23/2016	9:33 AM	39.68	39.68	39.68	39.68	200
6/23/2016	9:34 AM	39.7	39.7	39.7	39.7	50
6/23/2016	9:35 AM	39.72	39.72	39.7	39.7	30902
6/23/2016	9:36 AM	39.72	39.72	39.71	39.71	8188
6/23/2016	9:37 AM	39.72	39.72	39.7	39.7	250
6/23/2016	9:38 AM	39.7	39.7	39.7	39.7	3300
6/23/2016	9:40 AM	39.72	39.72	39.72	39.72	2946
6/23/2016	9:41 AM	39.72	39.72	39.72	39.72	250
6/23/2016	9:42 AM	39.72	39.72	39.72	39.72	350
6/23/2016	9:46 AM	39.72	39.72	39.72	39.72	250
6/23/2016	9:47 AM	39.72	39.72	39.72	39.72	800
6/23/2016	9:48 AM	39.72	39.72	39.72	39.72	1664
6/23/2016	9:49 AM	39.74	39.74	39.74	39.74	50
6/23/2016	9:52 AM	39.74	39.74	39.74	39.74	142
6/23/2016	9:53 AM	39.76	39.76	39.76	39.76	300
6/23/2016	9:54 AM	39.78	39.78	39.78	39.78	7050
6/23/2016	9:56 AM	39.76	39.76	39.76	39.76	100
6/23/2016	10:00 AM	39.74	39.75	39.74	39.75	1450
6/23/2016	10:02 AM	39.72	39.72	39.72	39.72	12791
6/23/2016	10:03 AM	39.7	39.7	39.7	39.7	625
6/23/2016	10:05 AM	39.68	39.68	39.68	39.68	450
6/23/2016	10:06 AM	39.68	39.68	39.68	39.68	50
6/23/2016	10:07 AM	39.7	39.7	39.7	39.7	50
6/23/2016	10:09 AM	39.7	39.7	39.7	39.7	2628
6/23/2016	10:10 AM	39.7	39.7	39.7	39.7	50
6/23/2016	10:12 AM	39.7	39.7	39.7	39.7	100
6/23/2016	10:13 AM	39.7	39.7	39.7	39.7	2600
6/23/2016	10:15 AM	39.7	39.7	39.7	39.7	50
6/23/2016	10:16 AM	39.7	39.7	39.7	39.7	550
6/23/2016	10:17 AM	39.72	39.72	39.72	39.72	250
6/23/2016	10:18 AM	39.72	39.72	39.72	39.72	19700
6/23/2016	10:19 AM	39.7	39.7	39.7	39.7	2900
6/23/2016	10:20 AM	39.74	39.74	39.72	39.72	300
6/23/2016	10:21 AM	39.74	39.74	39.74	39.74	250
6/23/2016	10:22 AM	39.72	39.72	39.72	39.72	2950
6/23/2016	10:23 AM	39.7	39.7	39.7	39.7	250
6/23/2016	10:24 AM	39.7	39.7	39.7	39.7	50
6/23/2016	10:26 AM	39.68	39.7	39.68	39.7	1425
6/23/2016	10:27 AM	39.68	39.68	39.68	39.68	1850
6/23/2016	10:28 AM	39.7	39.7	39.7	39.7	2600
6/23/2016	10:31 AM	39.74	39.74	39.74	39.74	26846
6/23/2016	10:32 AM	39.74	39.74	39.74	39.74	550
6/23/2016	10:33 AM	39.74	39.74	39.74	39.74	250
6/23/2016	10:34 AM	39.74	39.74	39.74	39.74	250
6/23/2016	10:35 AM	39.76	39.76	39.74	39.74	450
6/23/2016	10:37 AM	39.76	39.76	39.76	39.76	350
6/23/2016	10:39 AM	39.74	39.74	39.74	39.74	50
6/23/2016	10:43 AM	39.71	39.72	39.71	39.72	2750
6/23/2016	10:44 AM	39.72	39.72	39.72	39.72	150
6/23/2016	10:51 AM	39.72	39.72	39.72	39.72	2650
6/23/2016	10:55 AM	39.7	39.7	39.7	39.7	500
6/23/2016	10:59 AM	39.68	39.68	39.68	39.68	133
6/23/2016	11:00 AM	39.68	39.68	39.68	39.68	9650
6/23/2016	11:02 AM	39.68	39.68	39.68	39.68	1550
6/23/2016	11:04 AM	39.68	39.68	39.68	39.68	3030
6/23/2016	11:11 AM	39.68	39.68	39.68	39.68	50
6/23/2016	11:12 AM	39.68	39.68	39.68	39.68	3250
6/23/2016	11:13 AM	39.68	39.68	39.68	39.68	1100
6/23/2016	11:15 AM	39.65	39.66	39.65	39.66	4775
6/23/2016	11:16 AM	39.63	39.64	39.63	39.64	1100
6/23/2016	11:20 AM	39.63	39.63	39.63	39.63	100
6/23/2016	11:23 AM	39.64	39.64	39.64	39.64	10350
6/23/2016	11:27 AM	39.64	39.64	39.64	39.64	8000
6/23/2016	11:28 AM	39.64	39.64	39.64	39.64	4551
6/23/2016	11:29 AM	39.62	39.62	39.62	39.62	50
6/23/2016	11:30 AM	39.62	39.62	39.62	39.62	150
6/23/2016	11:31 AM	39.62	39.62	39.604	39.62	10274
6/23/2016	11:32 AM	39.62	39.62	39.62	39.62	150
6/23/2016	11:41 AM	39.62	39.62	39.62	39.62	150
6/23/2016	11:42 AM	39.62	39.62	39.62	39.62	1850
6/23/2016	11:46 AM	39.64	39.64	39.64	39.64	50
6/23/2016	11:48 AM	39.63	39.63	39.63	39.63	1865
6/23/2016	11:50 AM	39.62	39.62	39.62	39.62	50
6/23/2016	11:51 AM	39.62	39.62	39.62	39.62	175
6/23/2016	11:53 AM	39.6	39.6	39.6	39.6	100
6/23/2016	11:58 AM	39.62	39.62	39.62	39.62	200
6/23/2016	12:00 PM	39.62	39.62	39.62	39.62	1500
6/23/2016	12:03 PM	39.6	39.6	39.6	39.6	17376
6/23/2016	12:04 PM	39.6	39.6	39.6	39.6	100
6/23/2016	12:05 PM	39.62	39.62	39.62	39.62	50
6/23/2016	12:08 PM	39.62	39.62	39.62	39.62	600
6/23/2016	12:18 PM	39.62	39.62	39.62	39.62	2100
6/23/2016	12:21 PM	39.63	39.63	39.63	39.63	550
6/23/2016	12:43 PM	39.64	39.64	39.64	39.64	400
6/23/2016	12:47 PM	39.66	39.66	39.66	39.66	200
6/23/2016	12:49 PM	39.66	39.66	39.66	39.66	750
6/23/2016	12:50 PM	39.66	39.66	39.66	39.66	998
6/23/2016	1:06 PM	39.66	39.66	39.66	39.66	250
6/23/2016	1:08 PM	39.66	39.66	39.66	39.66	2850
6/23/2016	1:13 PM	39.65	39.65	39.65	39.65	250
6/23/2016	1:20 PM	39.64	39.64	39.64	39.64	4150
6/23/2016	1:25 PM	39.64	39.64	39.64	39.64	350
6/23/2016	1:33 PM	39.64	39.64	39.64	39.64	300
6/23/2016	1:34 PM	39.64	39.64	39.64	39.64	50
6/23/2016	1:38 PM	39.66	39.66	39.66	39.66	300
6/23/2016	1:44 PM	39.68	39.68	39.68	39.68	3733
6/23/2016	1:51 PM	39.68	39.68	39.68	39.68	100
6/23/2016	1:52 PM	39.68	39.68	39.68	39.68	400
6/23/2016	2:02 PM	39.68	39.68	39.68	39.68	400
6/23/2016	2:11 PM	39.66	39.66	39.66	39.66	3300
6/23/2016	2:24 PM	39.66	39.66	39.66	39.66	200
6/23/2016	2:27 PM	39.66	39.66	39.66	39.66	11050
6/23/2016	2:47 PM	39.64	39.64	39.64	39.64	3300
6/23/2016	2:48 PM	39.62	39.62	39.62	39.62	100
6/23/2016	2:49 PM	39.62	39.62	39.62	39.62	150
6/23/2016	2:52 PM	39.62	39.62	39.62	39.62	5950
6/23/2016	3:01 PM	39.62	39.62	39.62	39.62	500
6/23/2016	3:03 PM	39.62	39.62	39.62	39.62	2650
6/23/2016	3:05 PM	39.62	39.62	39.62	39.62	750
6/23/2016	3:06 PM	39.63	39.63	39.63	39.63	100
6/23/2016	3:12 PM	39.63	39.63	39.63	39.63	6700
6/23/2016	3:21 PM	39.64	39.64	39.64	39.64	9958
6/23/2016	3:22 PM	39.64	39.64	39.64	39.64	50
6/23/2016	3:27 PM	39.65	39.65	39.65	39.65	100
6/23/2016	3:30 PM	39.64	39.64	39.64	39.64	1513
6/23/2016	3:33 PM	39.64	39.64	39.64	39.64	10219
6/23/2016	3:34 PM	39.64	39.64	39.64	39.64	3800
6/23/2016	3:38 PM	39.62	39.62	39.62	39.62	50
6/23/2016	3:44 PM	39.62	39.62	39.62	39.62	5428
6/23/2016	3:45 PM	39.6	39.606	39.6	39.602	958
6/23/2016	3:47 PM	39.58	39.58	39.58	39.58	11716
6/23/2016	3:50 PM	39.57	39.57	39.56	39.56	15602
6/23/2016	3:51 PM	39.56	39.56	39.56	39.56	2458
6/23/2016	3:52 PM	39.54	39.54	39.54	39.54	4132
6/23/2016	3:53 PM	39.54	39.54	39.54	39.54	2350
6/23/2016	3:54 PM	39.54	39.54	39.54	39.54	5400
6/23/2016	3:57 PM	39.52	39.52	39.52	39.52	100
6/23/2016	3:58 PM	39.5	39.52	39.5	39.52	13812
6/23/2016	3:59 PM	39.506	39.506	39.506	39.506	150
6/23/2016	4:00 PM	39.5	39.5	39.5	39.5	23888
6/24/2016	9:31 AM	40.83	40.86	40.83	40.83	23246
6/24/2016	9:32 AM	40.76	40.82	40.72	40.81	14563
6/24/2016	9:33 AM	40.73	40.77	40.7	40.75	30047
6/24/2016	9:34 AM	40.69	40.73	40.69	40.73	21920
6/24/2016	9:35 AM	40.66	40.7	40.65	40.69	83051
6/24/2016	9:36 AM	40.66	40.69	40.65	40.66	41536
6/24/2016	9:37 AM	40.63	40.66	40.63	40.66	14665
6/24/2016	9:38 AM	40.63	40.64	40.62	40.64	7534
6/24/2016	9:39 AM	40.58	40.64	40.56	40.63	47603
6/24/2016	9:40 AM	40.55	40.57	40.54	40.56	37710
6/24/2016	9:41 AM	40.52	40.57	40.52	40.55	87646
6/24/2016	9:42 AM	40.5	40.54	40.5	40.53	31773
6/24/2016	9:43 AM	40.47	40.51	40.46	40.51	22481
6/24/2016	9:44 AM	40.43	40.46	40.42	40.46	32423
6/24/2016	9:45 AM	40.42	40.43	40.42	40.42	19182
6/24/2016	9:46 AM	40.49	40.5	40.44	40.44	21600
6/24/2016	9:47 AM	40.5	40.52	40.49	40.495	14625
6/24/2016	9:48 AM	40.555	40.58	40.51	40.51	24150
6/24/2016	9:49 AM	40.47	40.565	40.47	40.565	51525
6/24/2016	9:50 AM	40.5	40.5	40.45	40.47	57388
6/24/2016	9:51 AM	40.52	40.53	40.5	40.5	71440
6/24/2016	9:52 AM	40.52	40.52	40.51	40.52	9439
6/24/2016	9:53 AM	40.54	40.54	40.51	40.51	3679
6/24/2016	9:54 AM	40.49	40.55	40.48	40.55	5100
6/24/2016	9:55 AM	40.44	40.49	40.44	40.47	5197
6/24/2016	9:56 AM	40.37	40.45	40.37	40.43	1928
6/24/2016	9:57 AM	40.37	40.38	40.36	40.38	2725
6/24/2016	9:58 AM	40.42	40.42	40.38	40.38	48978
6/24/2016	9:59 AM	40.39	40.42	40.39	40.42	19178
6/24/2016	10:00 AM	40.4	40.41	40.35	40.38	123500
6/24/2016	10:01 AM	40.38	40.42	40.37	40.39	40000
6/24/2016	10:02 AM	40.3	40.38	40.3	40.38	68782
6/24/2016	10:03 AM	40.32	40.32	40.28	40.29	21904
6/24/2016	10:04 AM	40.32	40.33	40.31	40.32	18200
6/24/2016	10:05 AM	40.31	40.32	40.27	40.32	8475
6/24/2016	10:06 AM	40.33	40.36	40.31	40.31	10200
6/24/2016	10:07 AM	40.38	40.38	40.33	40.33	12450
6/24/2016	10:08 AM	40.355	40.39	40.35	40.365	2700
6/24/2016	10:09 AM	40.32	40.35	40.31	40.34	4264
6/24/2016	10:10 AM	40.28	40.32	40.28	40.32	6575
6/24/2016	10:11 AM	40.24	40.27	40.24	40.26	20600
6/24/2016	10:12 AM	40.27	40.28	40.23	40.23	49329
6/24/2016	10:13 AM	40.3	40.3	40.27	40.27	21000
6/24/2016	10:14 AM	40.3	40.32	40.29	40.32	21375
6/24/2016	10:15 AM	40.3	40.32	40.3	40.3	5950
6/24/2016	10:16 AM	40.34	40.34	40.31	40.31	1891
6/24/2016	10:17 AM	40.32	40.35	40.32	40.345	10900
6/24/2016	10:18 AM	40.33	40.35	40.33	40.33	2000
6/24/2016	10:19 AM	40.36	40.38	40.34	40.34	5450
6/24/2016	10:20 AM	40.39	40.39	40.37	40.37	5900
6/24/2016	10:21 AM	40.39	40.4	40.38	40.38	10092
6/24/2016	10:22 AM	40.42	40.42	40.4	40.4	7601
6/24/2016	10:23 AM	40.43	40.43	40.4	40.4	3900
6/24/2016	10:24 AM	40.45	40.45	40.44	40.44	2700
6/24/2016	10:25 AM	40.4	40.44	40.39	40.44	19200
6/24/2016	10:26 AM	40.45	40.45	40.41	40.41	1625
6/24/2016	10:27 AM	40.45	40.45	40.44	40.44	2000
6/24/2016	10:28 AM	40.44	40.46	40.44	40.46	600
6/24/2016	10:29 AM	40.395	40.41	40.395	40.41	650
6/24/2016	10:30 AM	40.4	40.4	40.38	40.4	21681
6/24/2016	10:31 AM	40.39	40.4	40.37	40.4	3400
6/24/2016	10:32 AM	40.39	40.39	40.39	40.39	2600
6/24/2016	10:33 AM	40.38	40.39	40.375	40.39	1100
6/24/2016	10:34 AM	40.41	40.41	40.39	40.39	2375
6/24/2016	10:35 AM	40.42	40.42	40.41	40.42	1700
6/24/2016	10:36 AM	40.42	40.45	40.42	40.45	2800
6/24/2016	10:37 AM	40.43	40.43	40.4	40.4	800
6/24/2016	10:38 AM	40.43	40.43	40.43	40.43	1500
6/24/2016	10:39 AM	40.42	40.425	40.42	40.42	1000
6/24/2016	10:40 AM	40.35	40.42	40.35	40.42	800
6/24/2016	10:41 AM	40.39	40.39	40.345	40.345	3800
6/24/2016	10:42 AM	40.385	40.385	40.38	40.38	1000
6/24/2016	10:43 AM	40.4	40.44	40.4	40.42	3400
6/24/2016	10:44 AM	40.395	40.395	40.395	40.395	100
6/24/2016	10:45 AM	40.38	40.38	40.38	40.38	100
6/24/2016	10:46 AM	40.39	40.39	40.39	40.39	500
6/24/2016	10:47 AM	40.39	40.41	40.39	40.41	1500
6/24/2016	10:48 AM	40.38	40.38	40.38	40.38	750
6/24/2016	10:49 AM	40.4	40.4	40.39	40.39	550
6/24/2016	10:50 AM	40.42	40.42	40.42	40.42	1750
6/24/2016	10:51 AM	40.4	40.41	40.4	40.41	1900
6/24/2016	10:52 AM	40.41	40.41	40.4	40.405	700
6/24/2016	10:53 AM	40.42	40.42	40.42	40.42	100
6/24/2016	10:54 AM	40.41	40.41	40.41	40.41	1365
6/24/2016	10:55 AM	40.4	40.415	40.4	40.405	2350
6/24/2016	10:56 AM	40.38	40.38	40.365	40.38	5125
6/24/2016	10:57 AM	40.39	40.39	40.39	40.39	100
6/24/2016	10:58 AM	40.45	40.45	40.4	40.4	3875
6/24/2016	11:00 AM	40.46	40.46	40.46	40.46	3000
6/24/2016	11:01 AM	40.49	40.49	40.47	40.47	2833
6/24/2016	11:02 AM	40.51	40.51	40.48	40.48	13658
6/24/2016	11:03 AM	40.54	40.54	40.52	40.52	10500
6/24/2016	11:04 AM	40.53	40.54	40.53	40.535	950
6/24/2016	11:05 AM	40.56	40.56	40.54	40.54	6100
6/24/2016	11:06 AM	40.54	40.54	40.54	40.54	5300
6/24/2016	11:07 AM	40.55	40.555	40.55	40.55	1400
6/24/2016	11:08 AM	40.55	40.56	40.54	40.55	11450
6/24/2016	11:09 AM	40.53	40.54	40.53	40.54	31000
6/24/2016	11:10 AM	40.5	40.51	40.5	40.51	700
6/24/2016	11:11 AM	40.52	40.52	40.49	40.49	16300
6/24/2016	11:12 AM	40.5	40.525	40.5	40.525	6900
6/24/2016	11:13 AM	40.495	40.51	40.495	40.5	11300
6/24/2016	11:14 AM	40.505	40.52	40.49	40.49	8400
6/24/2016	11:15 AM	40.49	40.49	40.49	40.49	200
6/24/2016	11:16 AM	40.495	40.505	40.49	40.49	2729
6/24/2016	11:18 AM	40.55	40.55	40.53	40.53	11463
6/24/2016	11:19 AM	40.535	40.55	40.535	40.55	750
6/24/2016	11:20 AM	40.53	40.53	40.53	40.53	350
6/24/2016	11:21 AM	40.55	40.55	40.53	40.535	2350
6/24/2016	11:22 AM	40.56	40.56	40.55	40.56	577
6/24/2016	11:23 AM	40.56	40.56	40.56	40.56	1400
6/24/2016	11:24 AM	40.575	40.59	40.575	40.59	1000
6/24/2016	11:25 AM	40.6	40.61	40.58	40.58	3225
6/24/2016	11:26 AM	40.61	40.615	40.61	40.615	3300
6/24/2016	11:27 AM	40.59	40.6	40.59	40.6	400
6/24/2016	11:28 AM	40.58	40.595	40.57	40.595	1205
6/24/2016	11:29 AM	40.55	40.59	40.55	40.59	700
6/24/2016	11:30 AM	40.53	40.535	40.53	40.535	600
6/24/2016	11:31 AM	40.53	40.53	40.53	40.53	1350
6/24/2016	11:32 AM	40.53	40.53	40.53	40.53	10000
6/24/2016	11:33 AM	40.5	40.525	40.5	40.525	3100
6/24/2016	11:34 AM	40.53	40.53	40.52	40.52	3100
6/24/2016	11:35 AM	40.55	40.56	40.53	40.53	5988
6/24/2016	11:36 AM	40.54	40.54	40.54	40.54	3700
6/24/2016	11:37 AM	40.53	40.54	40.525	40.54	900
6/24/2016	11:38 AM	40.56	40.56	40.53	40.53	1100
6/24/2016	11:39 AM	40.56	40.56	40.55	40.55	3100
6/24/2016	11:40 AM	40.53	40.54	40.53	40.54	3000
6/24/2016	11:41 AM	40.53	40.53	40.52	40.53	8900
6/24/2016	11:42 AM	40.55	40.55	40.54	40.54	900
6/24/2016	11:43 AM	40.52	40.54	40.52	40.54	525
6/24/2016	11:44 AM	40.56	40.57	40.525	40.525	4756
6/24/2016	11:45 AM	40.53	40.55	40.53	40.55	1146
6/24/2016	11:46 AM	40.48	40.51	40.48	40.51	10350
6/24/2016	11:47 AM	40.48	40.49	40.47	40.47	2700
6/24/2016	11:48 AM	40.51	40.51	40.5	40.5	3450
6/24/2016	11:49 AM	40.54	40.54	40.54	40.54	200
6/24/2016	11:50 AM	40.54	40.54	40.52	40.525	3051
6/24/2016	11:51 AM	40.54	40.54	40.53	40.53	1600
6/24/2016	11:53 AM	40.55	40.55	40.55	40.55	1600
6/24/2016	11:55 AM	40.56	40.56	40.555	40.555	5400
6/24/2016	11:56 AM	40.56	40.56	40.56	40.56	1200
6/24/2016	11:57 AM	40.54	40.54	40.54	40.54	8600
6/24/2016	11:58 AM	40.54	40.54	40.54	40.54	500
6/24/2016	11:59 AM	40.54	40.54	40.54	40.54	7450
6/24/2016	12:00 PM	40.52	40.53	40.52	40.53	700
6/24/2016	12:01 PM	40.51	40.52	40.51	40.52	1200
6/24/2016	12:02 PM	40.51	40.51	40.51	40.51	600
6/24/2016	12:03 PM	40.5	40.51	40.5	40.51	1350
6/24/2016	12:04 PM	40.54	40.54	40.53	40.53	2500
6/24/2016	12:05 PM	40.57	40.57	40.55	40.55	8225
6/24/2016	12:06 PM	40.55	40.55	40.55	40.55	1100
6/24/2016	12:10 PM	40.58	40.58	40.56	40.56	4256
6/24/2016	12:11 PM	40.615	40.615	40.59	40.59	8080
6/24/2016	12:12 PM	40.63	40.63	40.62	40.62	1500
6/24/2016	12:13 PM	40.63	40.64	40.63	40.64	2237
6/24/2016	12:14 PM	40.65	40.65	40.645	40.645	3940
6/24/2016	12:15 PM	40.64	40.67	40.64	40.66	17500
6/24/2016	12:16 PM	40.64	40.64	40.64	40.64	100
6/24/2016	12:18 PM	40.63	40.63	40.63	40.63	300
6/24/2016	12:19 PM	40.63	40.635	40.63	40.635	600
6/24/2016	12:20 PM	40.65	40.65	40.64	40.64	16375
6/24/2016	12:21 PM	40.63	40.63	40.63	40.63	100
6/24/2016	12:22 PM	40.62	40.625	40.62	40.62	3300
6/24/2016	12:23 PM	40.6	40.6	40.6	40.6	7100
6/24/2016	12:24 PM	40.62	40.62	40.59	40.59	1336
6/24/2016	12:25 PM	40.61	40.61	40.61	40.61	600
6/24/2016	12:28 PM	40.58	40.6	40.58	40.6	200
6/24/2016	12:29 PM	40.59	40.59	40.59	40.59	473
6/24/2016	12:31 PM	40.6	40.6	40.6	40.6	100
6/24/2016	12:33 PM	40.6	40.6	40.585	40.585	975
6/24/2016	12:34 PM	40.635	40.635	40.61	40.61	1350
6/24/2016	12:35 PM	40.64	40.64	40.63	40.64	1690
6/24/2016	12:36 PM	40.63	40.63	40.63	40.63	1000
6/24/2016	12:37 PM	40.63	40.63	40.63	40.63	1300
6/24/2016	12:38 PM	40.63	40.63	40.625	40.625	450
6/24/2016	12:41 PM	40.66	40.66	40.65	40.65	2000
6/24/2016	12:42 PM	40.66	40.66	40.66	40.66	926
6/24/2016	12:43 PM	40.65	40.66	40.65	40.66	550
6/24/2016	12:44 PM	40.65	40.65	40.65	40.65	100
6/24/2016	12:45 PM	40.69	40.7	40.68	40.68	76400
6/24/2016	12:46 PM	40.72	40.72	40.695	40.695	15100
6/24/2016	12:47 PM	40.72	40.74	40.715	40.74	3414
6/24/2016	12:48 PM	40.73	40.73	40.73	40.73	800
6/24/2016	12:49 PM	40.74	40.74	40.74	40.74	500
6/24/2016	12:50 PM	40.73	40.73	40.73	40.73	500
6/24/2016	12:51 PM	40.72	40.72	40.72	40.72	250
6/24/2016	12:55 PM	40.71	40.74	40.71	40.74	24750
6/24/2016	12:56 PM	40.695	40.71	40.695	40.71	5300
6/24/2016	12:58 PM	40.72	40.72	40.72	40.72	700
6/24/2016	12:59 PM	40.74	40.74	40.74	40.74	5200
6/24/2016	1:00 PM	40.73	40.73	40.73	40.73	575
6/24/2016	1:01 PM	40.72	40.72	40.71	40.71	5600
6/24/2016	1:02 PM	40.69	40.7	40.69	40.69	2400
6/24/2016	1:03 PM	40.69	40.69	40.69	40.69	600
6/24/2016	1:04 PM	40.69	40.69	40.69	40.69	100
6/24/2016	1:05 PM	40.69	40.69	40.69	40.69	2300
6/24/2016	1:06 PM	40.72	40.72	40.7	40.7	12742
6/24/2016	1:07 PM	40.71	40.72	40.71	40.72	900
6/24/2016	1:08 PM	40.73	40.73	40.73	40.73	2900
6/24/2016	1:09 PM	40.73	40.73	40.73	40.73	3300
6/24/2016	1:10 PM	40.74	40.741	40.74	40.74	300
6/24/2016	1:11 PM	40.73	40.74	40.73	40.74	4400
6/24/2016	1:12 PM	40.73	40.73	40.73	40.73	4400
6/24/2016	1:13 PM	40.73	40.73	40.73	40.73	100
6/24/2016	1:15 PM	40.685	40.72	40.685	40.72	1900
6/24/2016	1:16 PM	40.67	40.67	40.67	40.67	300
6/24/2016	1:17 PM	40.69	40.69	40.69	40.69	400
6/24/2016	1:18 PM	40.705	40.705	40.705	40.705	125
6/24/2016	1:20 PM	40.69	40.69	40.69	40.69	500
6/24/2016	1:21 PM	40.68	40.68	40.68	40.68	400
6/24/2016	1:22 PM	40.7	40.7	40.69	40.69	8599
6/24/2016	1:24 PM	40.709	40.71	40.7	40.7	12358
6/24/2016	1:25 PM	40.7	40.71	40.7	40.71	600
6/24/2016	1:26 PM	40.69	40.69	40.69	40.69	125
6/24/2016	1:27 PM	40.69	40.69	40.68	40.68	18750
6/24/2016	1:28 PM	40.68	40.69	40.68	40.69	9300
6/24/2016	1:29 PM	40.68	40.68	40.68	40.68	450
6/24/2016	1:30 PM	40.68	40.68	40.68	40.68	550
6/24/2016	1:31 PM	40.675	40.675	40.67	40.67	200
6/24/2016	1:32 PM	40.67	40.67	40.67	40.67	100
6/24/2016	1:33 PM	40.64	40.67	40.64	40.67	15400
6/24/2016	1:34 PM	40.63	40.64	40.62	40.64	9000
6/24/2016	1:35 PM	40.63	40.63	40.63	40.63	700
6/24/2016	1:36 PM	40.59	40.63	40.59	40.63	8600
6/24/2016	1:37 PM	40.62	40.62	40.6	40.6	1787
6/24/2016	1:38 PM	40.6	40.6	40.6	40.6	424
6/24/2016	1:40 PM	40.6	40.6	40.59	40.59	3100
6/24/2016	1:41 PM	40.62	40.62	40.6	40.6	6700
6/24/2016	1:42 PM	40.64	40.64	40.63	40.63	3025
6/24/2016	1:43 PM	40.64	40.64	40.64	40.64	1000
6/24/2016	1:45 PM	40.625	40.625	40.625	40.625	900
6/24/2016	1:46 PM	40.65	40.65	40.65	40.65	100
6/24/2016	1:47 PM	40.65	40.65	40.65	40.65	100
6/24/2016	1:48 PM	40.64	40.64	40.64	40.64	247
6/24/2016	1:49 PM	40.68	40.68	40.675	40.675	200
6/24/2016	1:50 PM	40.66	40.665	40.66	40.665	1500
6/24/2016	1:51 PM	40.67	40.67	40.65	40.65	6365
6/24/2016	1:52 PM	40.67	40.67	40.67	40.67	100
6/24/2016	1:53 PM	40.67	40.67	40.67	40.67	100
6/24/2016	1:55 PM	40.65	40.66	40.65	40.655	3100
6/24/2016	1:56 PM	40.65	40.65	40.65	40.65	125
6/24/2016	1:57 PM	40.65	40.65	40.65	40.65	1150
6/24/2016	1:58 PM	40.67	40.67	40.66	40.66	3834
6/24/2016	1:59 PM	40.67	40.67	40.67	40.67	100
6/24/2016	2:00 PM	40.665	40.685	40.665	40.685	500
6/24/2016	2:01 PM	40.64	40.65	40.64	40.65	200
6/24/2016	2:02 PM	40.63	40.63	40.625	40.625	2200
6/24/2016	2:03 PM	40.625	40.625	40.62	40.62	1774
6/24/2016	2:04 PM	40.63	40.63	40.625	40.625	600
6/24/2016	2:05 PM	40.62	40.64	40.62	40.64	400
6/24/2016	2:06 PM	40.625	40.63	40.625	40.63	430
6/24/2016	2:07 PM	40.63	40.63	40.63	40.63	300
6/24/2016	2:08 PM	40.64	40.64	40.625	40.625	7800
6/24/2016	2:09 PM	40.65	40.65	40.65	40.65	700
6/24/2016	2:10 PM	40.64	40.65	40.64	40.65	900
6/24/2016	2:11 PM	40.63	40.63	40.62	40.62	450
6/24/2016	2:13 PM	40.64	40.64	40.64	40.64	200
6/24/2016	2:15 PM	40.625	40.64	40.62	40.63	25074
6/24/2016	2:16 PM	40.64	40.64	40.64	40.64	300
6/24/2016	2:17 PM	40.68	40.685	40.68	40.68	5454
6/24/2016	2:18 PM	40.68	40.68	40.68	40.68	1400
6/24/2016	2:19 PM	40.67	40.67	40.67	40.67	100
6/24/2016	2:21 PM	40.69	40.69	40.685	40.685	800
6/24/2016	2:22 PM	40.7	40.7	40.7	40.7	150
6/24/2016	2:23 PM	40.73	40.73	40.72	40.72	2500
6/24/2016	2:24 PM	40.75	40.75	40.74	40.74	5660
6/24/2016	2:25 PM	40.75	40.75	40.74	40.74	3600
6/24/2016	2:26 PM	40.75	40.76	40.75	40.76	13200
6/24/2016	2:27 PM	40.73	40.73	40.73	40.73	2500
6/24/2016	2:28 PM	40.75	40.75	40.72	40.72	9650
6/24/2016	2:29 PM	40.75	40.75	40.75	40.75	1400
6/24/2016	2:30 PM	40.76	40.76	40.76	40.76	1000
6/24/2016	2:31 PM	40.79	40.79	40.76	40.76	7495
6/24/2016	2:32 PM	40.8	40.8	40.8	40.8	3235
6/24/2016	2:33 PM	40.81	40.81	40.81	40.81	300
6/24/2016	2:34 PM	40.82	40.82	40.81	40.81	5600
6/24/2016	2:35 PM	40.825	40.825	40.82	40.82	950
6/24/2016	2:36 PM	40.85	40.85	40.83	40.83	20400
6/24/2016	2:37 PM	40.835	40.85	40.83	40.85	7064
6/24/2016	2:38 PM	40.84	40.85	40.83	40.835	2400
6/24/2016	2:39 PM	40.81	40.82	40.81	40.82	10300
6/24/2016	2:40 PM	40.8	40.81	40.79	40.81	8650
6/24/2016	2:41 PM	40.81	40.81	40.805	40.805	725
6/24/2016	2:42 PM	40.8	40.81	40.8	40.81	5856
6/24/2016	2:43 PM	40.78	40.805	40.78	40.805	5200
6/24/2016	2:44 PM	40.8	40.8	40.78	40.78	22200
6/24/2016	2:45 PM	40.805	40.805	40.805	40.805	100
6/24/2016	2:46 PM	40.81	40.81	40.81	40.81	800
6/24/2016	2:47 PM	40.83	40.84	40.83	40.84	850
6/24/2016	2:48 PM	40.85	40.85	40.83	40.83	3600
6/24/2016	2:49 PM	40.81	40.84	40.81	40.84	965
6/24/2016	2:50 PM	40.81	40.81	40.81	40.81	400
6/24/2016	2:51 PM	40.79	40.81	40.79	40.805	500
6/24/2016	2:52 PM	40.82	40.82	40.8	40.8	2300
6/24/2016	2:53 PM	40.795	40.82	40.795	40.82	200
6/24/2016	2:55 PM	40.75	40.78	40.75	40.78	600
6/24/2016	2:56 PM	40.72	40.73	40.72	40.73	1900
6/24/2016	2:57 PM	40.73	40.73	40.71	40.71	3500
6/24/2016	2:58 PM	40.745	40.745	40.72	40.73	1299
6/24/2016	2:59 PM	40.76	40.76	40.745	40.745	7600
6/24/2016	3:00 PM	40.76	40.76	40.76	40.76	200
6/24/2016	3:01 PM	40.77	40.79	40.77	40.79	2125
6/24/2016	3:02 PM	40.77	40.79	40.77	40.79	7800
6/24/2016	3:03 PM	40.74	40.76	40.74	40.76	2120
6/24/2016	3:04 PM	40.77	40.77	40.77	40.77	300
6/24/2016	3:05 PM	40.77	40.79	40.77	40.78	3041
6/24/2016	3:06 PM	40.79	40.79	40.78	40.78	200
6/24/2016	3:07 PM	40.8	40.8	40.79	40.79	400
6/24/2016	3:08 PM	40.8	40.81	40.79	40.81	1575
6/24/2016	3:09 PM	40.79	40.79	40.79	40.79	7450
6/24/2016	3:10 PM	40.81	40.81	40.81	40.81	100
6/24/2016	3:11 PM	40.85	40.85	40.83	40.83	13500
6/24/2016	3:12 PM	40.845	40.85	40.84	40.85	2625
6/24/2016	3:13 PM	40.89	40.89	40.85	40.85	9200
6/24/2016	3:14 PM	40.9	40.9	40.89	40.89	4675
6/24/2016	3:15 PM	40.9	40.91	40.9	40.91	500
6/24/2016	3:16 PM	40.91	40.91	40.9	40.9	6100
6/24/2016	3:17 PM	40.95	40.95	40.9	40.905	50009
6/24/2016	3:18 PM	40.95	40.95	40.94	40.95	205952
6/24/2016	3:19 PM	40.96	40.96	40.95	40.96	2140
6/24/2016	3:20 PM	40.98	40.99	40.97	40.97	10874
6/24/2016	3:21 PM	40.96	40.99	40.96	40.99	2602
6/24/2016	3:22 PM	40.93	40.96	40.93	40.96	1250
6/24/2016	3:23 PM	40.92	40.925	40.92	40.92	400
6/24/2016	3:24 PM	40.92	40.92	40.92	40.92	3900
6/24/2016	3:25 PM	40.95	40.96	40.95	40.95	2407
6/24/2016	3:26 PM	40.94	40.94	40.94	40.94	200
6/24/2016	3:27 PM	40.94	40.94	40.92	40.92	1600
6/24/2016	3:28 PM	40.94	40.94	40.94	40.94	300
6/24/2016	3:29 PM	40.94	40.95	40.94	40.94	1000
6/24/2016	3:30 PM	40.93	40.93	40.93	40.93	2776
6/24/2016	3:31 PM	40.94	40.95	40.93	40.94	4370
6/24/2016	3:32 PM	40.91	40.925	40.91	40.925	850
6/24/2016	3:33 PM	40.92	40.92	40.9	40.9	3000
6/24/2016	3:34 PM	40.92	40.93	40.92	40.93	2115
6/24/2016	3:35 PM	40.875	40.88	40.875	40.88	300
6/24/2016	3:36 PM	40.82	40.85	40.81	40.85	11400
6/24/2016	3:37 PM	40.83	40.835	40.82	40.82	1901
6/24/2016	3:38 PM	40.88	40.88	40.86	40.86	1700
6/24/2016	3:39 PM	40.89	40.89	40.89	40.89	600
6/24/2016	3:40 PM	40.92	40.92	40.89	40.89	1900
6/24/2016	3:41 PM	40.875	40.88	40.875	40.88	200
6/24/2016	3:42 PM	40.8	40.86	40.8	40.86	5557
6/24/2016	3:43 PM	40.81	40.83	40.81	40.81	3680
6/24/2016	3:44 PM	40.8	40.83	40.8	40.805	1700
6/24/2016	3:45 PM	40.82	40.82	40.82	40.82	100
6/24/2016	3:46 PM	40.8	40.83	40.79	40.8	9500
6/24/2016	3:47 PM	40.79	40.8	40.79	40.8	4586
6/24/2016	3:48 PM	40.78	40.805	40.78	40.8	1700
6/24/2016	3:49 PM	40.75	40.78	40.75	40.78	1459
6/24/2016	3:50 PM	40.77	40.77	40.75	40.75	1564
6/24/2016	3:51 PM	40.75	40.77	40.75	40.77	2121
6/24/2016	3:52 PM	40.7	40.72	40.7	40.72	3415
6/24/2016	3:53 PM	40.69	40.7	40.69	40.7	700
6/24/2016	3:54 PM	40.7	40.7	40.68	40.69	4800
6/24/2016	3:55 PM	40.71	40.73	40.71	40.72	11750
6/24/2016	3:56 PM	40.75	40.75	40.71	40.71	2200
6/24/2016	3:57 PM	40.78	40.785	40.76	40.77	31100
6/24/2016	3:58 PM	40.815	40.815	40.77	40.78	29385
6/24/2016	3:59 PM	40.89	40.895	40.82	40.82	28746
6/24/2016	4:00 PM	40.94	40.94	40.86	40.88	116625
6/27/2016	9:31 AM	41.31	41.31	41.25	41.25	13207
6/27/2016	9:32 AM	41.35	41.35	41.31	41.31	5598
6/27/2016	9:33 AM	41.36	41.36	41.33	41.35	3613
6/27/2016	9:34 AM	41.34	41.36	41.34	41.36	771
6/27/2016	9:35 AM	41.31	41.34	41.31	41.33	2825
6/27/2016	9:36 AM	41.32	41.32	41.32	41.32	1368
6/27/2016	9:37 AM	41.3	41.33	41.3	41.33	2300
6/27/2016	9:38 AM	41.35	41.35	41.31	41.31	16193
6/27/2016	9:39 AM	41.39	41.4	41.37	41.38	8100
6/27/2016	9:40 AM	41.38	41.39	41.38	41.39	1250
6/27/2016	9:41 AM	41.39	41.4	41.38	41.38	3306
6/27/2016	9:42 AM	41.42	41.44	41.41	41.41	2600
6/27/2016	9:43 AM	41.43	41.43	41.43	41.43	2900
6/27/2016	9:44 AM	41.43	41.43	41.42	41.42	500
6/27/2016	9:45 AM	41.43	41.44	41.42	41.44	800
6/27/2016	9:46 AM	41.4	41.44	41.4	41.44	3400
6/27/2016	9:47 AM	41.38	41.42	41.38	41.41	9150
6/27/2016	9:48 AM	41.38	41.39	41.36	41.37	3325
6/27/2016	9:49 AM	41.41	41.41	41.4	41.4	1450
6/27/2016	9:50 AM	41.47	41.49	41.42	41.42	11159
6/27/2016	9:51 AM	41.41	41.48	41.41	41.48	7045
6/27/2016	9:52 AM	41.46	41.46	41.43	41.44	4500
6/27/2016	9:53 AM	41.43	41.46	41.425	41.46	16550
6/27/2016	9:54 AM	41.42	41.42	41.4	41.42	1300
6/27/2016	9:55 AM	41.47	41.47	41.42	41.43	2600
6/27/2016	9:56 AM	41.47	41.48	41.46	41.47	8062
6/27/2016	9:57 AM	41.45	41.48	41.45	41.48	2800
6/27/2016	9:58 AM	41.44	41.451	41.42	41.451	16700
6/27/2016	9:59 AM	41.46	41.465	41.435	41.435	17577
6/27/2016	10:00 AM	41.46	41.461	41.441	41.46	17340
6/27/2016	10:01 AM	41.42	41.47	41.42	41.47	8780
6/27/2016	10:02 AM	41.41	41.41	41.39	41.41	5000
6/27/2016	10:03 AM	41.44	41.44	41.41	41.42	3100
6/27/2016	10:04 AM	41.46	41.48	41.45	41.45	21100
6/27/2016	10:05 AM	41.47	41.47	41.46	41.46	10440
6/27/2016	10:06 AM	41.51	41.51	41.48	41.49	7300
6/27/2016	10:07 AM	41.5	41.53	41.5	41.52	7550
6/27/2016	10:08 AM	41.5	41.5	41.49	41.5	5870
6/27/2016	10:09 AM	41.53	41.53	41.51	41.51	2108
6/27/2016	10:10 AM	41.54	41.54	41.54	41.54	350
6/27/2016	10:11 AM	41.55	41.55	41.535	41.535	1600
6/27/2016	10:12 AM	41.55	41.56	41.55	41.55	900
6/27/2016	10:13 AM	41.56	41.56	41.54	41.54	1900
6/27/2016	10:14 AM	41.54	41.57	41.54	41.565	26300
6/27/2016	10:15 AM	41.57	41.58	41.55	41.55	20825
6/27/2016	10:16 AM	41.59	41.59	41.58	41.58	10980
6/27/2016	10:17 AM	41.57	41.59	41.565	41.59	25700
6/27/2016	10:18 AM	41.6	41.6	41.56	41.56	29297
6/27/2016	10:19 AM	41.61	41.61	41.6	41.6	7400
6/27/2016	10:20 AM	41.61	41.62	41.61	41.62	2021
6/27/2016	10:21 AM	41.58	41.59	41.58	41.59	800
6/27/2016	10:22 AM	41.59	41.6	41.57	41.57	9000
6/27/2016	10:23 AM	41.57	41.57	41.57	41.57	100
6/27/2016	10:24 AM	41.58	41.58	41.56	41.56	8627
6/27/2016	10:25 AM	41.61	41.62	41.59	41.59	1300
6/27/2016	10:26 AM	41.64	41.64	41.62	41.62	15525
6/27/2016	10:27 AM	41.63	41.64	41.62	41.64	1908
6/27/2016	10:28 AM	41.63	41.64	41.63	41.63	26350
6/27/2016	10:29 AM	41.66	41.66	41.64	41.64	67975
6/27/2016	10:30 AM	41.665	41.68	41.665	41.67	27875
6/27/2016	10:31 AM	41.67	41.68	41.66	41.66	11150
6/27/2016	10:32 AM	41.66	41.68	41.66	41.68	22200
6/27/2016	10:33 AM	41.65	41.68	41.65	41.67	9175
6/27/2016	10:34 AM	41.66	41.66	41.65	41.65	4075
6/27/2016	10:35 AM	41.63	41.66	41.63	41.66	1300
6/27/2016	10:36 AM	41.59	41.62	41.59	41.62	5720
6/27/2016	10:37 AM	41.61	41.61	41.6	41.6	83400
6/27/2016	10:38 AM	41.61	41.61	41.61	41.61	2325
6/27/2016	10:39 AM	41.6	41.6	41.6	41.6	4925
6/27/2016	10:40 AM	41.65	41.65	41.6	41.6	23625
6/27/2016	10:41 AM	41.59	41.62	41.58	41.62	37800
6/27/2016	10:42 AM	41.64	41.64	41.6	41.6	43500
6/27/2016	10:43 AM	41.65	41.66	41.64	41.64	25224
6/27/2016	10:44 AM	41.62	41.645	41.61	41.64	49340
6/27/2016	10:45 AM	41.61	41.62	41.6	41.62	11450
6/27/2016	10:46 AM	41.68	41.68	41.62	41.62	44025
6/27/2016	10:47 AM	41.7	41.7	41.68	41.68	18700
6/27/2016	10:48 AM	41.69	41.69	41.69	41.69	5800
6/27/2016	10:49 AM	41.71	41.72	41.71	41.71	9650
6/27/2016	10:50 AM	41.73	41.73	41.71	41.71	19650
6/27/2016	10:51 AM	41.74	41.74	41.74	41.74	1575
6/27/2016	10:52 AM	41.76	41.765	41.75	41.75	15669
6/27/2016	10:53 AM	41.78	41.78	41.77	41.77	2400
6/27/2016	10:54 AM	41.78	41.79	41.775	41.79	3550
6/27/2016	10:55 AM	41.76	41.77	41.75	41.77	26300
6/27/2016	10:56 AM	41.74	41.75	41.73	41.75	23649
6/27/2016	10:57 AM	41.76	41.76	41.755	41.76	1600
6/27/2016	10:58 AM	41.78	41.78	41.77	41.77	1700
6/27/2016	10:59 AM	41.79	41.79	41.76	41.79	2599
6/27/2016	11:00 AM	41.805	41.81	41.79	41.79	10838
6/27/2016	11:01 AM	41.82	41.82	41.82	41.82	1400
6/27/2016	11:02 AM	41.79	41.8	41.79	41.79	9200
6/27/2016	11:03 AM	41.76	41.78	41.76	41.78	11600
6/27/2016	11:04 AM	41.74	41.75	41.72	41.75	3945
6/27/2016	11:05 AM	41.75	41.75	41.74	41.74	2490
6/27/2016	11:06 AM	41.72	41.75	41.72	41.75	6383
6/27/2016	11:08 AM	41.7	41.71	41.7	41.71	5033
6/27/2016	11:09 AM	41.72	41.72	41.71	41.71	400
6/27/2016	11:10 AM	41.71	41.74	41.71	41.74	200
6/27/2016	11:12 AM	41.74	41.74	41.74	41.74	900
6/27/2016	11:13 AM	41.75	41.78	41.75	41.75	5650
6/27/2016	11:14 AM	41.73	41.73	41.72	41.73	1250
6/27/2016	11:15 AM	41.77	41.77	41.73	41.73	24150
6/27/2016	11:16 AM	41.79	41.8	41.77	41.77	8400
6/27/2016	11:17 AM	41.79	41.79	41.79	41.79	400
6/27/2016	11:18 AM	41.77	41.77	41.77	41.77	2051
6/27/2016	11:19 AM	41.76	41.76	41.75	41.75	900
6/27/2016	11:20 AM	41.76	41.76	41.75	41.75	4887
6/27/2016	11:21 AM	41.75	41.76	41.75	41.76	1600
6/27/2016	11:22 AM	41.78	41.79	41.76	41.76	12950
6/27/2016	11:23 AM	41.79	41.79	41.775	41.775	1425
6/27/2016	11:24 AM	41.8	41.8	41.79	41.79	15950
6/27/2016	11:25 AM	41.79	41.8	41.79	41.8	400
6/27/2016	11:26 AM	41.81	41.81	41.79	41.8	15125
6/27/2016	11:27 AM	41.76	41.8	41.75	41.8	9362
6/27/2016	11:28 AM	41.72	41.76	41.72	41.76	6500
6/27/2016	11:29 AM	41.71	41.72	41.71	41.72	900
6/27/2016	11:30 AM	41.68	41.71	41.68	41.71	15300
6/27/2016	11:32 AM	41.66	41.67	41.66	41.67	3900
6/27/2016	11:33 AM	41.66	41.66	41.65	41.65	7700
6/27/2016	11:34 AM	41.64	41.66	41.64	41.66	3000
6/27/2016	11:35 AM	41.65	41.65	41.63	41.63	7600
6/27/2016	11:36 AM	41.65	41.66	41.65	41.66	1900
6/27/2016	11:37 AM	41.64	41.66	41.64	41.66	600
6/27/2016	11:38 AM	41.63	41.65	41.63	41.65	9735
6/27/2016	11:39 AM	41.63	41.63	41.61	41.62	11025
6/27/2016	11:40 AM	41.62	41.63	41.62	41.62	10900
6/27/2016	11:41 AM	41.61	41.62	41.61	41.62	3350
6/27/2016	11:42 AM	41.61	41.61	41.61	41.61	200
6/27/2016	11:43 AM	41.61	41.62	41.61	41.62	19000
6/27/2016	11:44 AM	41.6	41.6	41.6	41.6	500
6/27/2016	11:45 AM	41.59	41.59	41.58	41.59	1910
6/27/2016	11:46 AM	41.59	41.61	41.59	41.59	1600
6/27/2016	11:47 AM	41.58	41.58	41.58	41.58	150
6/27/2016	11:48 AM	41.56	41.58	41.56	41.58	1020
6/27/2016	11:49 AM	41.57	41.57	41.56	41.56	3200
6/27/2016	11:50 AM	41.58	41.58	41.58	41.58	3800
6/27/2016	11:51 AM	41.57	41.57	41.56	41.57	1525
6/27/2016	11:52 AM	41.61	41.61	41.58	41.58	6350
6/27/2016	11:53 AM	41.62	41.62	41.61	41.62	32400
6/27/2016	11:54 AM	41.63	41.63	41.62	41.62	5900
6/27/2016	11:55 AM	41.62	41.62	41.62	41.62	400
6/27/2016	11:57 AM	41.58	41.59	41.58	41.59	9700
6/27/2016	11:58 AM	41.62	41.62	41.6	41.6	9900
6/27/2016	11:59 AM	41.62	41.62	41.62	41.62	3100
6/27/2016	12:00 PM	41.61	41.61	41.6	41.61	7400
6/27/2016	12:01 PM	41.615	41.62	41.61	41.61	800
6/27/2016	12:02 PM	41.64	41.64	41.62	41.62	1200
6/27/2016	12:03 PM	41.59	41.6	41.59	41.6	1350
6/27/2016	12:04 PM	41.62	41.62	41.61	41.61	4500
6/27/2016	12:05 PM	41.6	41.62	41.6	41.6	2050
6/27/2016	12:06 PM	41.6	41.6	41.6	41.6	100
6/27/2016	12:07 PM	41.61	41.63	41.61	41.61	2900
6/27/2016	12:08 PM	41.59	41.59	41.59	41.59	300
6/27/2016	12:09 PM	41.6	41.6	41.6	41.6	3500
6/27/2016	12:10 PM	41.605	41.61	41.59	41.59	2100
6/27/2016	12:11 PM	41.6	41.61	41.6	41.605	1300
6/27/2016	12:12 PM	41.6	41.61	41.6	41.6	1100
6/27/2016	12:13 PM	41.63	41.63	41.61	41.61	3433
6/27/2016	12:14 PM	41.64	41.64	41.63	41.63	9800
6/27/2016	12:15 PM	41.62	41.63	41.62	41.63	1720
6/27/2016	12:16 PM	41.61	41.63	41.61	41.63	3900
6/27/2016	12:17 PM	41.6	41.61	41.6	41.6	8000
6/27/2016	12:18 PM	41.57	41.59	41.57	41.59	3800
6/27/2016	12:19 PM	41.57	41.57	41.57	41.57	3300
6/27/2016	12:20 PM	41.59	41.59	41.57	41.57	1750
6/27/2016	12:21 PM	41.58	41.58	41.58	41.58	20300
6/27/2016	12:22 PM	41.6	41.61	41.6	41.6	4400
6/27/2016	12:23 PM	41.59	41.59	41.59	41.59	300
6/27/2016	12:24 PM	41.58	41.58	41.58	41.58	6125
6/27/2016	12:25 PM	41.58	41.58	41.58	41.58	200
6/27/2016	12:26 PM	41.56	41.57	41.56	41.57	500
6/27/2016	12:27 PM	41.53	41.55	41.53	41.55	12894
6/27/2016	12:28 PM	41.55	41.55	41.54	41.54	225
6/27/2016	12:29 PM	41.54	41.55	41.54	41.55	450
6/27/2016	12:30 PM	41.54	41.54	41.54	41.54	466
6/27/2016	12:31 PM	41.53	41.53	41.53	41.53	200
6/27/2016	12:32 PM	41.52	41.525	41.52	41.525	1000
6/27/2016	12:33 PM	41.55	41.55	41.53	41.53	10800
6/27/2016	12:34 PM	41.57	41.575	41.56	41.56	1725
6/27/2016	12:36 PM	41.57	41.57	41.57	41.57	300
6/27/2016	12:37 PM	41.57	41.57	41.57	41.57	100
6/27/2016	12:38 PM	41.57	41.58	41.57	41.58	600
6/27/2016	12:39 PM	41.59	41.59	41.58	41.58	200
6/27/2016	12:40 PM	41.61	41.61	41.6	41.6	1600
6/27/2016	12:41 PM	41.62	41.62	41.62	41.62	100
6/27/2016	12:42 PM	41.62	41.63	41.62	41.63	400
6/27/2016	12:43 PM	41.63	41.63	41.61	41.61	1600
6/27/2016	12:44 PM	41.64	41.64	41.64	41.64	330
6/27/2016	12:45 PM	41.65	41.65	41.65	41.65	1505
6/27/2016	12:47 PM	41.65	41.67	41.65	41.67	350
6/27/2016	12:48 PM	41.64	41.65	41.64	41.65	570
6/27/2016	12:49 PM	41.66	41.66	41.65	41.65	1050
6/27/2016	12:50 PM	41.66	41.67	41.66	41.67	600
6/27/2016	12:52 PM	41.65	41.65	41.63	41.63	4300
6/27/2016	12:54 PM	41.66	41.66	41.66	41.66	300
6/27/2016	12:55 PM	41.66	41.66	41.65	41.65	1115
6/27/2016	12:56 PM	41.62	41.65	41.62	41.65	1400
6/27/2016	12:57 PM	41.62	41.62	41.62	41.62	700
6/27/2016	12:58 PM	41.63	41.63	41.63	41.63	800
6/27/2016	12:59 PM	41.61	41.63	41.61	41.63	1600
6/27/2016	1:00 PM	41.61	41.61	41.6	41.6	935
6/27/2016	1:01 PM	41.62	41.62	41.61	41.61	1600
6/27/2016	1:02 PM	41.61	41.61	41.6	41.61	1400
6/27/2016	1:03 PM	41.59	41.61	41.585	41.61	4650
6/27/2016	1:04 PM	41.59	41.6	41.59	41.6	300
6/27/2016	1:05 PM	41.57	41.57	41.57	41.57	400
6/27/2016	1:06 PM	41.58	41.58	41.58	41.58	100
6/27/2016	1:07 PM	41.58	41.58	41.57	41.57	1171
6/27/2016	1:08 PM	41.59	41.59	41.58	41.58	1000
6/27/2016	1:09 PM	41.6	41.6	41.6	41.6	1300
6/27/2016	1:10 PM	41.61	41.61	41.59	41.59	6200
6/27/2016	1:12 PM	41.6	41.6	41.6	41.6	1000
6/27/2016	1:13 PM	41.59	41.59	41.59	41.59	1300
6/27/2016	1:15 PM	41.6	41.6	41.59	41.595	3600
6/27/2016	1:16 PM	41.58	41.6	41.58	41.6	500
6/27/2016	1:17 PM	41.56	41.56	41.56	41.56	1800
6/27/2016	1:18 PM	41.57	41.57	41.57	41.57	7300
6/27/2016	1:19 PM	41.56	41.56	41.56	41.56	2700
6/27/2016	1:20 PM	41.57	41.57	41.57	41.57	200
6/27/2016	1:22 PM	41.58	41.58	41.56	41.56	300
6/27/2016	1:23 PM	41.57	41.57	41.57	41.57	300
6/27/2016	1:24 PM	41.56	41.56	41.56	41.56	300
6/27/2016	1:26 PM	41.56	41.56	41.55	41.55	600
6/27/2016	1:27 PM	41.53	41.54	41.53	41.535	1500
6/27/2016	1:28 PM	41.54	41.54	41.53	41.53	975
6/27/2016	1:29 PM	41.535	41.535	41.535	41.535	800
6/27/2016	1:30 PM	41.55	41.55	41.55	41.55	100
6/27/2016	1:31 PM	41.55	41.56	41.55	41.56	6500
6/27/2016	1:32 PM	41.58	41.58	41.58	41.58	100
6/27/2016	1:34 PM	41.6	41.6	41.6	41.6	378
6/27/2016	1:35 PM	41.6	41.61	41.6	41.61	1700
6/27/2016	1:36 PM	41.61	41.615	41.61	41.615	600
6/27/2016	1:37 PM	41.63	41.63	41.63	41.63	950
6/27/2016	1:38 PM	41.63	41.635	41.63	41.635	1700
6/27/2016	1:39 PM	41.61	41.61	41.61	41.61	100
6/27/2016	1:40 PM	41.62	41.62	41.62	41.62	500
6/27/2016	1:41 PM	41.63	41.63	41.63	41.63	200
6/27/2016	1:42 PM	41.65	41.65	41.64	41.64	700
6/27/2016	1:43 PM	41.68	41.68	41.68	41.68	750
6/27/2016	1:44 PM	41.69	41.7	41.69	41.69	4550
6/27/2016	1:45 PM	41.7	41.7	41.69	41.69	550
6/27/2016	1:46 PM	41.7	41.71	41.7	41.71	2000
6/27/2016	1:47 PM	41.69	41.69	41.69	41.69	300
6/27/2016	1:48 PM	41.68	41.68	41.68	41.68	800
6/27/2016	1:49 PM	41.695	41.7	41.69	41.69	2725
6/27/2016	1:50 PM	41.68	41.69	41.68	41.69	600
6/27/2016	1:51 PM	41.69	41.69	41.69	41.69	1000
6/27/2016	1:53 PM	41.69	41.7	41.69	41.7	400
6/27/2016	1:54 PM	41.65	41.68	41.65	41.68	1800
6/27/2016	1:55 PM	41.65	41.66	41.65	41.66	800
6/27/2016	1:56 PM	41.68	41.68	41.66	41.66	800
6/27/2016	1:58 PM	41.69	41.69	41.69	41.69	100
6/27/2016	1:59 PM	41.66	41.69	41.66	41.69	2300
6/27/2016	2:00 PM	41.66	41.66	41.65	41.65	900
6/27/2016	2:01 PM	41.66	41.68	41.66	41.68	500
6/27/2016	2:02 PM	41.65	41.65	41.65	41.65	550
6/27/2016	2:03 PM	41.66	41.66	41.66	41.66	100
6/27/2016	2:04 PM	41.67	41.69	41.67	41.69	2160
6/27/2016	2:05 PM	41.65	41.67	41.65	41.67	2700
6/27/2016	2:06 PM	41.66	41.66	41.66	41.66	200
6/27/2016	2:07 PM	41.68	41.68	41.67	41.67	300
6/27/2016	2:08 PM	41.7	41.7	41.69	41.69	1700
6/27/2016	2:09 PM	41.7	41.7	41.7	41.7	2650
6/27/2016	2:10 PM	41.71	41.71	41.71	41.71	1090
6/27/2016	2:11 PM	41.71	41.71	41.71	41.71	100
6/27/2016	2:12 PM	41.68	41.7	41.68	41.7	600
6/27/2016	2:13 PM	41.7	41.7	41.69	41.69	300
6/27/2016	2:14 PM	41.72	41.72	41.72	41.72	100
6/27/2016	2:15 PM	41.73	41.74	41.73	41.73	4000
6/27/2016	2:16 PM	41.75	41.75	41.75	41.75	1433
6/27/2016	2:17 PM	41.73	41.74	41.72	41.74	1085
6/27/2016	2:18 PM	41.74	41.75	41.74	41.75	1113
6/27/2016	2:19 PM	41.76	41.76	41.76	41.76	100
6/27/2016	2:20 PM	41.77	41.77	41.77	41.77	500
6/27/2016	2:22 PM	41.76	41.76	41.75	41.75	500
6/27/2016	2:24 PM	41.72	41.72	41.72	41.72	1100
6/27/2016	2:25 PM	41.74	41.74	41.74	41.74	100
6/27/2016	2:26 PM	41.74	41.74	41.73	41.73	1070
6/27/2016	2:27 PM	41.7	41.71	41.7	41.71	1885
6/27/2016	2:28 PM	41.7	41.71	41.7	41.7	9700
6/27/2016	2:29 PM	41.68	41.685	41.68	41.685	675
6/27/2016	2:30 PM	41.67	41.67	41.67	41.67	200
6/27/2016	2:31 PM	41.69	41.69	41.66	41.66	400
6/27/2016	2:32 PM	41.68	41.69	41.68	41.69	3900
6/27/2016	2:33 PM	41.66	41.66	41.66	41.66	400
6/27/2016	2:34 PM	41.69	41.69	41.69	41.69	100
6/27/2016	2:35 PM	41.69	41.69	41.68	41.69	300
6/27/2016	2:36 PM	41.68	41.69	41.68	41.69	2500
6/27/2016	2:37 PM	41.68	41.69	41.68	41.68	5300
6/27/2016	2:39 PM	41.62	41.65	41.62	41.65	28200
6/27/2016	2:40 PM	41.63	41.63	41.63	41.63	350
6/27/2016	2:41 PM	41.64	41.65	41.64	41.65	1100
6/27/2016	2:42 PM	41.65	41.65	41.65	41.65	600
6/27/2016	2:43 PM	41.69	41.69	41.65	41.65	2900
6/27/2016	2:44 PM	41.67	41.68	41.67	41.675	925
6/27/2016	2:45 PM	41.66	41.66	41.655	41.655	950
6/27/2016	2:47 PM	41.68	41.685	41.68	41.685	700
6/27/2016	2:48 PM	41.7	41.7	41.69	41.7	1600
6/27/2016	2:49 PM	41.73	41.73	41.72	41.72	300
6/27/2016	2:50 PM	41.73	41.74	41.73	41.74	600
6/27/2016	2:51 PM	41.73	41.73	41.73	41.73	5500
6/27/2016	2:52 PM	41.76	41.76	41.74	41.74	1400
6/27/2016	2:53 PM	41.74	41.76	41.74	41.76	300
6/27/2016	2:55 PM	41.77	41.77	41.77	41.77	2500
6/27/2016	2:56 PM	41.77	41.78	41.77	41.78	3050
6/27/2016	2:57 PM	41.75	41.75	41.75	41.75	3900
6/27/2016	2:59 PM	41.76	41.765	41.76	41.765	300
6/27/2016	3:00 PM	41.75	41.77	41.75	41.77	400
6/27/2016	3:01 PM	41.73	41.73	41.73	41.73	3600
6/27/2016	3:02 PM	41.75	41.75	41.74	41.75	13000
6/27/2016	3:03 PM	41.74	41.74	41.74	41.74	700
6/27/2016	3:04 PM	41.73	41.74	41.73	41.73	10900
6/27/2016	3:05 PM	41.72	41.72	41.72	41.72	5700
6/27/2016	3:06 PM	41.72	41.72	41.72	41.72	100
6/27/2016	3:07 PM	41.71	41.73	41.71	41.73	200
6/27/2016	3:08 PM	41.72	41.72	41.72	41.72	8600
6/27/2016	3:10 PM	41.74	41.74	41.72	41.72	2217
6/27/2016	3:11 PM	41.71	41.73	41.71	41.73	200
6/27/2016	3:12 PM	41.69	41.7	41.69	41.7	650
6/27/2016	3:13 PM	41.69	41.69	41.69	41.69	700
6/27/2016	3:14 PM	41.7	41.7	41.7	41.7	100
6/27/2016	3:15 PM	41.68	41.68	41.67	41.68	5600
6/27/2016	3:16 PM	41.73	41.73	41.71	41.71	1800
6/27/2016	3:17 PM	41.72	41.74	41.72	41.74	1775
6/27/2016	3:18 PM	41.72	41.72	41.71	41.71	1200
6/27/2016	3:19 PM	41.747	41.747	41.73	41.73	2400
6/27/2016	3:20 PM	41.74	41.74	41.74	41.74	4400
6/27/2016	3:21 PM	41.75	41.75	41.74	41.74	22300
6/27/2016	3:22 PM	41.75	41.75	41.75	41.75	1459
6/27/2016	3:23 PM	41.77	41.77	41.76	41.76	10200
6/27/2016	3:24 PM	41.8	41.8	41.77	41.77	3350
6/27/2016	3:25 PM	41.81	41.82	41.81	41.81	5300
6/27/2016	3:26 PM	41.78	41.8	41.78	41.8	1050
6/27/2016	3:27 PM	41.75	41.77	41.75	41.77	2100
6/27/2016	3:28 PM	41.76	41.76	41.755	41.76	1300
6/27/2016	3:29 PM	41.74	41.75	41.74	41.75	400
6/27/2016	3:30 PM	41.74	41.745	41.74	41.74	1062
6/27/2016	3:31 PM	41.77	41.77	41.75	41.75	3600
6/27/2016	3:32 PM	41.73	41.73	41.73	41.73	400
6/27/2016	3:33 PM	41.72	41.72	41.72	41.72	100
6/27/2016	3:34 PM	41.71	41.72	41.71	41.715	2000
6/27/2016	3:35 PM	41.71	41.71	41.71	41.71	100
6/27/2016	3:36 PM	41.7	41.72	41.7	41.72	1899
6/27/2016	3:37 PM	41.71	41.715	41.71	41.71	300
6/27/2016	3:38 PM	41.67	41.71	41.67	41.71	200
6/27/2016	3:39 PM	41.65	41.68	41.64	41.68	4375
6/27/2016	3:40 PM	41.6	41.66	41.6	41.66	23600
6/27/2016	3:41 PM	41.59	41.6	41.58	41.6	8499
6/27/2016	3:42 PM	41.6	41.6	41.58	41.585	8547
6/27/2016	3:43 PM	41.62	41.62	41.6	41.6	63241
6/27/2016	3:44 PM	41.64	41.64	41.62	41.62	1725
6/27/2016	3:45 PM	41.61	41.635	41.61	41.63	3670
6/27/2016	3:46 PM	41.58	41.61	41.58	41.61	6403
6/27/2016	3:47 PM	41.6	41.6	41.6	41.6	1100
6/27/2016	3:48 PM	41.605	41.62	41.605	41.62	2800
6/27/2016	3:49 PM	41.58	41.6	41.58	41.6	6217
6/27/2016	3:50 PM	41.58	41.6	41.58	41.58	1850
6/27/2016	3:51 PM	41.62	41.62	41.59	41.59	5998
6/27/2016	3:52 PM	41.63	41.63	41.63	41.63	250
6/27/2016	3:53 PM	41.625	41.63	41.61	41.63	8850
6/27/2016	3:54 PM	41.61	41.635	41.61	41.635	1910
6/27/2016	3:55 PM	41.62	41.62	41.6	41.61	5900
6/27/2016	3:56 PM	41.63	41.65	41.63	41.65	5278
6/27/2016	3:57 PM	41.64	41.645	41.63	41.63	3000
6/27/2016	3:58 PM	41.62	41.65	41.62	41.65	24083
6/27/2016	3:59 PM	41.64	41.64	41.62	41.62	1740
6/27/2016	4:00 PM	41.65	41.65	41.63	41.64	15413
6/28/2016	9:31 AM	41.23	41.27	41.23	41.251	3397
6/28/2016	9:32 AM	41.23	41.23	41.225	41.225	1119
6/28/2016	9:33 AM	41.24	41.25	41.24	41.25	5225
6/28/2016	9:34 AM	41.26	41.27	41.25	41.25	4055
6/28/2016	9:35 AM	41.24	41.26	41.24	41.26	750
6/28/2016	9:36 AM	41.26	41.26	41.23	41.23	1757
6/28/2016	9:38 AM	41.22	41.24	41.22	41.24	16690
6/28/2016	9:39 AM	41.18	41.21	41.18	41.21	18129
6/28/2016	9:40 AM	41.16	41.18	41.16	41.18	15600
6/28/2016	9:41 AM	41.16	41.165	41.16	41.16	11000
6/28/2016	9:42 AM	41.19	41.19	41.17	41.17	40280
6/28/2016	9:43 AM	41.18	41.19	41.18	41.19	4950
6/28/2016	9:44 AM	41.18	41.18	41.16	41.16	56512
6/28/2016	9:45 AM	41.18	41.185	41.18	41.185	2500
6/28/2016	9:46 AM	41.16	41.173	41.16	41.173	300
6/28/2016	9:47 AM	41.19	41.193	41.17	41.17	1345
6/28/2016	9:48 AM	41.14	41.143	41.14	41.143	3400
6/28/2016	9:49 AM	41.14	41.153	41.13	41.15	3350
6/28/2016	9:50 AM	41.15	41.15	41.141	41.15	1350
6/28/2016	9:51 AM	41.133	41.133	41.13	41.13	10050
6/28/2016	9:52 AM	41.12	41.12	41.11	41.12	1500
6/28/2016	9:53 AM	41.11	41.11	41.1	41.1	5300
6/28/2016	9:54 AM	41.09	41.101	41.08	41.1	2159
6/28/2016	9:55 AM	41.09	41.09	41.09	41.09	424
6/28/2016	9:56 AM	41.1	41.103	41.1	41.1	5137
6/28/2016	9:57 AM	41.1	41.1	41.1	41.1	1800
6/28/2016	9:58 AM	41.11	41.11	41.1	41.105	1450
6/28/2016	9:59 AM	41.11	41.12	41.11	41.12	8350
6/28/2016	10:00 AM	41.11	41.11	41.11	41.11	500
6/28/2016	10:01 AM	41.11	41.115	41.1	41.1	1100
6/28/2016	10:02 AM	41.09	41.091	41.09	41.091	1800
6/28/2016	10:04 AM	41.08	41.08	41.08	41.08	250
6/28/2016	10:05 AM	41.091	41.091	41.09	41.09	300
6/28/2016	10:06 AM	41.1	41.1	41.1	41.1	2600
6/28/2016	10:07 AM	41.14	41.14	41.14	41.14	1000
6/28/2016	10:08 AM	41.15	41.15	41.14	41.14	2442
6/28/2016	10:09 AM	41.17	41.17	41.15	41.153	3200
6/28/2016	10:10 AM	41.17	41.17	41.16	41.17	6700
6/28/2016	10:11 AM	41.163	41.175	41.163	41.175	700
6/28/2016	10:12 AM	41.161	41.165	41.16	41.16	6550
6/28/2016	10:13 AM	41.151	41.165	41.151	41.165	975
6/28/2016	10:15 AM	41.15	41.15	41.15	41.15	1100
6/28/2016	10:16 AM	41.14	41.141	41.14	41.141	1700
6/28/2016	10:18 AM	41.15	41.15	41.15	41.15	600
6/28/2016	10:19 AM	41.17	41.17	41.14	41.15	2200
6/28/2016	10:20 AM	41.14	41.15	41.13	41.15	1620
6/28/2016	10:21 AM	41.13	41.13	41.13	41.13	200
6/28/2016	10:22 AM	41.14	41.14	41.14	41.14	500
6/28/2016	10:23 AM	41.14	41.14	41.14	41.14	150
6/28/2016	10:24 AM	41.15	41.15	41.15	41.15	500
6/28/2016	10:25 AM	41.18	41.18	41.15	41.15	30550
6/28/2016	10:26 AM	41.17	41.17	41.17	41.17	100
6/28/2016	10:28 AM	41.185	41.191	41.185	41.191	479
6/28/2016	10:29 AM	41.2	41.2	41.2	41.2	850
6/28/2016	10:30 AM	41.19	41.201	41.19	41.19	1129
6/28/2016	10:31 AM	41.18	41.18	41.18	41.18	200
6/28/2016	10:32 AM	41.17	41.17	41.17	41.17	1000
6/28/2016	10:33 AM	41.14	41.16	41.14	41.16	1450
6/28/2016	10:34 AM	41.18	41.18	41.175	41.175	500
6/28/2016	10:35 AM	41.16	41.16	41.16	41.16	700
6/28/2016	10:36 AM	41.17	41.17	41.17	41.17	400
6/28/2016	10:37 AM	41.155	41.155	41.155	41.155	800
6/28/2016	10:38 AM	41.183	41.183	41.17	41.17	725
6/28/2016	10:39 AM	41.2	41.21	41.2	41.2	1500
6/28/2016	10:42 AM	41.23	41.23	41.23	41.23	725
6/28/2016	10:43 AM	41.23	41.23	41.23	41.23	300
6/28/2016	10:47 AM	41.19	41.19	41.19	41.19	100
6/28/2016	10:48 AM	41.18	41.18	41.18	41.18	1400
6/28/2016	10:49 AM	41.21	41.21	41.19	41.19	14233
6/28/2016	10:53 AM	41.191	41.191	41.19	41.19	355
6/28/2016	10:55 AM	41.17	41.17	41.165	41.165	325
6/28/2016	10:56 AM	41.17	41.17	41.17	41.17	800
6/28/2016	10:57 AM	41.185	41.185	41.175	41.18	6700
6/28/2016	10:58 AM	41.17	41.17	41.17	41.17	200
6/28/2016	10:59 AM	41.22	41.22	41.22	41.22	360
6/28/2016	11:00 AM	41.22	41.23	41.22	41.23	5750
6/28/2016	11:01 AM	41.22	41.22	41.22	41.22	2000
6/28/2016	11:02 AM	41.215	41.23	41.215	41.23	1000
6/28/2016	11:03 AM	41.22	41.22	41.22	41.22	1600
6/28/2016	11:04 AM	41.22	41.22	41.22	41.22	200
6/28/2016	11:05 AM	41.26	41.26	41.23	41.23	2550
6/28/2016	11:06 AM	41.27	41.27	41.265	41.265	700
6/28/2016	11:07 AM	41.27	41.28	41.27	41.28	200
6/28/2016	11:08 AM	41.25	41.26	41.25	41.26	900
6/28/2016	11:09 AM	41.26	41.26	41.25	41.25	5400
6/28/2016	11:10 AM	41.27	41.27	41.27	41.27	900
6/28/2016	11:11 AM	41.28	41.29	41.28	41.29	2800
6/28/2016	11:12 AM	41.28	41.28	41.28	41.28	100
6/28/2016	11:14 AM	41.25	41.26	41.24	41.26	800
6/28/2016	11:15 AM	41.25	41.26	41.25	41.26	3450
6/28/2016	11:18 AM	41.24	41.26	41.24	41.26	600
6/28/2016	11:21 AM	41.235	41.235	41.235	41.235	200
6/28/2016	11:23 AM	41.23	41.23	41.23	41.23	700
6/28/2016	11:24 AM	41.26	41.26	41.24	41.24	1600
6/28/2016	11:25 AM	41.28	41.28	41.27	41.27	1100
6/28/2016	11:26 AM	41.28	41.28	41.28	41.28	3200
6/28/2016	11:27 AM	41.29	41.29	41.285	41.285	2500
6/28/2016	11:28 AM	41.29	41.29	41.29	41.29	100
6/28/2016	11:29 AM	41.3	41.3	41.3	41.3	1600
6/28/2016	11:30 AM	41.32	41.32	41.31	41.31	690
6/28/2016	11:31 AM	41.31	41.31	41.3	41.3	2100
6/28/2016	11:32 AM	41.29	41.31	41.29	41.31	500
6/28/2016	11:33 AM	41.29	41.29	41.29	41.29	100
6/28/2016	11:37 AM	41.28	41.28	41.28	41.28	1500
6/28/2016	11:38 AM	41.265	41.265	41.265	41.265	100
6/28/2016	11:40 AM	41.27	41.27	41.27	41.27	100
6/28/2016	11:43 AM	41.25	41.25	41.25	41.25	600
6/28/2016	11:44 AM	41.25	41.25	41.25	41.25	600
6/28/2016	11:45 AM	41.245	41.245	41.24	41.24	1500
6/28/2016	11:46 AM	41.21	41.21	41.21	41.21	2000
6/28/2016	11:47 AM	41.21	41.21	41.205	41.205	1600
6/28/2016	11:49 AM	41.2	41.2	41.2	41.2	276
6/28/2016	11:50 AM	41.21	41.21	41.21	41.21	100
6/28/2016	11:51 AM	41.22	41.22	41.22	41.22	100
6/28/2016	11:55 AM	41.19	41.19	41.19	41.19	1490
6/28/2016	11:59 AM	41.17	41.17	41.17	41.17	100
6/28/2016	12:00 PM	41.17	41.179	41.17	41.179	4179
6/28/2016	12:02 PM	41.19	41.19	41.19	41.19	500
6/28/2016	12:03 PM	41.2	41.2	41.2	41.2	900
6/28/2016	12:04 PM	41.18	41.2	41.18	41.2	1600
6/28/2016	12:05 PM	41.18	41.18	41.17	41.17	1200
6/28/2016	12:06 PM	41.19	41.19	41.19	41.19	100
6/28/2016	12:09 PM	41.2	41.2	41.19	41.19	625
6/28/2016	12:11 PM	41.2	41.2	41.2	41.2	500
6/28/2016	12:15 PM	41.21	41.21	41.21	41.21	1100
6/28/2016	12:17 PM	41.19	41.19	41.19	41.19	100
6/28/2016	12:18 PM	41.21	41.21	41.21	41.21	1700
6/28/2016	12:20 PM	41.2	41.21	41.2	41.21	3500
6/28/2016	12:22 PM	41.2	41.2	41.2	41.2	100
6/28/2016	12:23 PM	41.21	41.21	41.2	41.2	1200
6/28/2016	12:24 PM	41.21	41.21	41.21	41.21	100
6/28/2016	12:25 PM	41.2	41.2	41.2	41.2	100
6/28/2016	12:26 PM	41.21	41.21	41.21	41.21	100
6/28/2016	12:28 PM	41.22	41.22	41.22	41.22	200
6/28/2016	12:29 PM	41.22	41.22	41.22	41.22	100
6/28/2016	12:30 PM	41.23	41.23	41.23	41.23	100
6/28/2016	12:33 PM	41.199	41.21	41.199	41.21	600
6/28/2016	12:35 PM	41.179	41.179	41.179	41.179	2100
6/28/2016	12:38 PM	41.185	41.185	41.185	41.185	187
6/28/2016	12:39 PM	41.16	41.17	41.16	41.17	4200
6/28/2016	12:41 PM	41.14	41.14	41.14	41.14	2600
6/28/2016	12:43 PM	41.15	41.15	41.13	41.13	5050
6/28/2016	12:48 PM	41.18	41.18	41.17	41.17	300
6/28/2016	12:52 PM	41.165	41.175	41.165	41.175	300
6/28/2016	12:56 PM	41.14	41.15	41.14	41.15	3100
6/28/2016	12:57 PM	41.16	41.16	41.14	41.14	800
6/28/2016	12:58 PM	41.17	41.17	41.17	41.17	2717
6/28/2016	1:01 PM	41.17	41.17	41.17	41.17	850
6/28/2016	1:03 PM	41.17	41.17	41.17	41.17	100
6/28/2016	1:04 PM	41.18	41.18	41.18	41.18	100
6/28/2016	1:05 PM	41.18	41.18	41.18	41.18	100
6/28/2016	1:06 PM	41.16	41.17	41.16	41.17	400
6/28/2016	1:07 PM	41.17	41.17	41.17	41.17	100
6/28/2016	1:08 PM	41.18	41.18	41.18	41.18	400
6/28/2016	1:09 PM	41.2	41.21	41.2	41.2	7100
6/28/2016	1:11 PM	41.2	41.2	41.2	41.2	530
6/28/2016	1:12 PM	41.19	41.19	41.19	41.19	600
6/28/2016	1:13 PM	41.18	41.18	41.18	41.18	200
6/28/2016	1:15 PM	41.16	41.16	41.16	41.16	550
6/28/2016	1:17 PM	41.17	41.17	41.17	41.17	100
6/28/2016	1:18 PM	41.18	41.18	41.17	41.17	200
6/28/2016	1:19 PM	41.2	41.2	41.19	41.19	1700
6/28/2016	1:20 PM	41.2	41.21	41.2	41.21	4700
6/28/2016	1:22 PM	41.2	41.2	41.2	41.2	200
6/28/2016	1:23 PM	41.21	41.21	41.2	41.2	200
6/28/2016	1:24 PM	41.23	41.23	41.23	41.23	2000
6/28/2016	1:26 PM	41.22	41.25	41.22	41.25	300
6/28/2016	1:29 PM	41.21	41.21	41.21	41.21	600
6/28/2016	1:30 PM	41.23	41.23	41.2	41.2	500
6/28/2016	1:31 PM	41.26	41.26	41.24	41.24	1000
6/28/2016	1:32 PM	41.25	41.25	41.25	41.25	250
6/28/2016	1:33 PM	41.24	41.25	41.24	41.25	200
6/28/2016	1:34 PM	41.24	41.24	41.23	41.23	12900
6/28/2016	1:35 PM	41.25	41.25	41.25	41.25	100
6/28/2016	1:36 PM	41.24	41.24	41.24	41.24	1500
6/28/2016	1:37 PM	41.24	41.25	41.24	41.25	300
6/28/2016	1:38 PM	41.24	41.24	41.24	41.24	800
6/28/2016	1:40 PM	41.23	41.23	41.23	41.23	500
6/28/2016	1:41 PM	41.22	41.22	41.22	41.22	600
6/28/2016	1:42 PM	41.21	41.21	41.21	41.21	3500
6/28/2016	1:44 PM	41.21	41.21	41.21	41.21	100
6/28/2016	1:45 PM	41.21	41.21	41.21	41.21	600
6/28/2016	1:47 PM	41.2	41.2	41.2	41.2	400
6/28/2016	1:49 PM	41.22	41.22	41.22	41.22	100
6/28/2016	1:50 PM	41.22	41.22	41.22	41.22	100
6/28/2016	1:51 PM	41.21	41.23	41.21	41.23	300
6/28/2016	1:52 PM	41.2	41.2	41.2	41.2	100
6/28/2016	1:57 PM	41.21	41.21	41.21	41.21	100
6/28/2016	1:59 PM	41.21	41.21	41.21	41.21	100
6/28/2016	2:01 PM	41.22	41.22	41.22	41.22	200
6/28/2016	2:02 PM	41.21	41.21	41.21	41.21	2033
6/28/2016	2:03 PM	41.2	41.21	41.2	41.21	200
6/28/2016	2:04 PM	41.21	41.21	41.2	41.2	400
6/28/2016	2:05 PM	41.22	41.22	41.21	41.21	800
6/28/2016	2:07 PM	41.24	41.24	41.23	41.23	2000
6/28/2016	2:08 PM	41.23	41.23	41.23	41.23	100
6/28/2016	2:09 PM	41.24	41.24	41.24	41.24	3300
6/28/2016	2:10 PM	41.25	41.25	41.25	41.25	500
6/28/2016	2:11 PM	41.23	41.24	41.23	41.24	200
6/28/2016	2:12 PM	41.24	41.245	41.24	41.245	600
6/28/2016	2:14 PM	41.26	41.26	41.26	41.26	4400
6/28/2016	2:15 PM	41.27	41.27	41.27	41.27	1300
6/28/2016	2:16 PM	41.25	41.25	41.25	41.25	100
6/28/2016	2:17 PM	41.25	41.25	41.25	41.25	100
6/28/2016	2:18 PM	41.23	41.245	41.23	41.245	3200
6/28/2016	2:19 PM	41.24	41.25	41.24	41.25	650
6/28/2016	2:20 PM	41.231	41.231	41.23	41.23	225
6/28/2016	2:22 PM	41.24	41.24	41.24	41.24	100
6/28/2016	2:24 PM	41.24	41.24	41.24	41.24	100
6/28/2016	2:25 PM	41.25	41.25	41.25	41.25	300
6/28/2016	2:31 PM	41.21	41.22	41.21	41.22	400
6/28/2016	2:33 PM	41.16	41.19	41.16	41.19	700
6/28/2016	2:34 PM	41.16	41.16	41.16	41.16	100
6/28/2016	2:35 PM	41.14	41.15	41.14	41.15	2303
6/28/2016	2:36 PM	41.15	41.15	41.143	41.143	600
6/28/2016	2:38 PM	41.11	41.13	41.11	41.13	2935
6/28/2016	2:39 PM	41.1	41.105	41.1	41.105	4750
6/28/2016	2:40 PM	41.1	41.1	41.1	41.1	100
6/28/2016	2:42 PM	41.11	41.11	41.1	41.1	600
6/28/2016	2:43 PM	41.11	41.11	41.103	41.103	5200
6/28/2016	2:45 PM	41.105	41.105	41.105	41.105	400
6/28/2016	2:46 PM	41.09	41.095	41.09	41.095	1000
6/28/2016	2:47 PM	41.1	41.1	41.1	41.1	2600
6/28/2016	2:49 PM	41.09	41.09	41.09	41.09	100
6/28/2016	2:50 PM	41.1	41.1	41.095	41.095	500
6/28/2016	2:51 PM	41.045	41.08	41.045	41.08	16450
6/28/2016	2:52 PM	41.04	41.05	41.04	41.05	544
6/28/2016	2:53 PM	41.03	41.035	41.03	41.03	3570
6/28/2016	2:54 PM	41.011	41.03	41.011	41.03	6148
6/28/2016	2:55 PM	41	41.01	41	41.01	1819
6/28/2016	2:56 PM	40.98	41	40.98	41	4132
6/28/2016	2:57 PM	40.951	40.96	40.951	40.96	400
6/28/2016	2:58 PM	40.96	40.96	40.96	40.96	100
6/28/2016	2:59 PM	40.97	40.97	40.97	40.97	100
6/28/2016	3:01 PM	40.99	40.99	40.99	40.99	2350
6/28/2016	3:02 PM	40.981	40.981	40.981	40.981	500
6/28/2016	3:03 PM	40.98	40.98	40.98	40.98	100
6/28/2016	3:04 PM	40.99	40.99	40.98	40.98	4700
6/28/2016	3:05 PM	40.99	40.995	40.985	40.995	400
6/28/2016	3:07 PM	40.96	40.97	40.96	40.97	4500
6/28/2016	3:10 PM	40.98	40.98	40.97	40.97	3250
6/28/2016	3:11 PM	40.97	40.975	40.97	40.97	1200
6/28/2016	3:12 PM	40.97	40.975	40.97	40.975	1492
6/28/2016	3:13 PM	40.95	40.96	40.941	40.96	5130
6/28/2016	3:14 PM	40.93	40.943	40.93	40.943	1200
6/28/2016	3:15 PM	40.94	40.94	40.93	40.93	1250
6/28/2016	3:16 PM	40.96	40.96	40.941	40.941	550
6/28/2016	3:17 PM	40.97	40.975	40.96	40.975	26400
6/28/2016	3:18 PM	40.97	40.97	40.97	40.97	400
6/28/2016	3:19 PM	40.98	40.98	40.97	40.97	5100
6/28/2016	3:20 PM	40.98	40.98	40.98	40.98	800
6/28/2016	3:21 PM	41	41	40.99	40.99	2100
6/28/2016	3:22 PM	40.99	40.99	40.99	40.99	1300
6/28/2016	3:23 PM	40.99	40.99	40.98	40.99	2700
6/28/2016	3:24 PM	41.01	41.01	41	41	4455
6/28/2016	3:25 PM	41.01	41.01	41.01	41.01	100
6/28/2016	3:26 PM	41.03	41.03	41.03	41.03	1000
6/28/2016	3:27 PM	41.04	41.045	41.04	41.04	1450
6/28/2016	3:28 PM	41.06	41.06	41.04	41.04	2782
6/28/2016	3:29 PM	41.05	41.06	41.05	41.06	4900
6/28/2016	3:30 PM	41.03	41.06	41.03	41.06	4875
6/28/2016	3:31 PM	41.02	41.02	41.02	41.02	100
6/28/2016	3:32 PM	41.01	41.01	41.01	41.01	100
6/28/2016	3:34 PM	41.03	41.03	40.995	41	68571
6/28/2016	3:35 PM	41.04	41.05	41.03	41.03	8400
6/28/2016	3:36 PM	41.03	41.04	41.03	41.04	1100
6/28/2016	3:37 PM	41.02	41.03	41.015	41.03	1300
6/28/2016	3:38 PM	41.01	41.03	41.01	41.025	10450
6/28/2016	3:39 PM	41.013	41.02	41.003	41.003	5895
6/28/2016	3:40 PM	40.98	41.01	40.975	41.005	41300
6/28/2016	3:41 PM	40.96	40.97	40.96	40.97	200
6/28/2016	3:42 PM	40.971	40.971	40.96	40.96	1350
6/28/2016	3:43 PM	40.96	40.96	40.96	40.96	200
6/28/2016	3:44 PM	40.95	40.95	40.95	40.95	2825
6/28/2016	3:45 PM	40.96	40.96	40.94	40.94	6750
6/28/2016	3:46 PM	40.94	40.951	40.94	40.951	700
6/28/2016	3:47 PM	40.93	40.93	40.92	40.92	2763
6/28/2016	3:48 PM	40.93	40.94	40.93	40.93	1206
6/28/2016	3:49 PM	40.93	40.93	40.92	40.92	1300
6/28/2016	3:50 PM	40.925	40.935	40.92	40.935	10150
6/28/2016	3:51 PM	40.93	40.94	40.92	40.92	6000
6/28/2016	3:52 PM	40.96	40.96	40.94	40.94	8150
6/28/2016	3:53 PM	40.96	40.965	40.95	40.96	15230
6/28/2016	3:54 PM	40.95	40.96	40.95	40.96	10700
6/28/2016	3:55 PM	40.93	40.94	40.93	40.94	5950
6/28/2016	3:56 PM	40.92	40.92	40.9	40.915	1900
6/28/2016	3:57 PM	40.94	40.94	40.91	40.915	14150
6/28/2016	3:58 PM	40.91	40.92	40.91	40.92	1181
6/28/2016	3:59 PM	40.91	40.92	40.91	40.92	2227
6/28/2016	4:00 PM	40.88	40.925	40.88	40.92	118512
6/29/2016	9:31 AM	40.52	40.55	40.52	40.55	1115
6/29/2016	9:32 AM	40.52	40.52	40.5	40.51	2876
6/29/2016	9:33 AM	40.52	40.52	40.52	40.52	100
6/29/2016	9:34 AM	40.52	40.52	40.51	40.51	5971
6/29/2016	9:35 AM	40.5	40.51	40.5	40.51	2823
6/29/2016	9:36 AM	40.53	40.53	40.49	40.49	7551
6/29/2016	9:37 AM	40.56	40.56	40.53	40.53	6771
6/29/2016	9:38 AM	40.57	40.58	40.57	40.58	3670
6/29/2016	9:39 AM	40.57	40.57	40.56	40.56	1325
6/29/2016	9:40 AM	40.54	40.54	40.54	40.54	2425
6/29/2016	9:41 AM	40.56	40.56	40.54	40.54	6500
6/29/2016	9:42 AM	40.57	40.57	40.55	40.55	12100
6/29/2016	9:43 AM	40.56	40.58	40.56	40.58	2734
6/29/2016	9:44 AM	40.58	40.58	40.56	40.56	600
6/29/2016	9:45 AM	40.56	40.575	40.56	40.57	3300
6/29/2016	9:46 AM	40.54	40.55	40.54	40.55	9450
6/29/2016	9:47 AM	40.54	40.55	40.54	40.55	1252
6/29/2016	9:48 AM	40.54	40.54	40.52	40.54	5350
6/29/2016	9:49 AM	40.52	40.53	40.52	40.53	600
6/29/2016	9:50 AM	40.51	40.51	40.5	40.51	930
6/29/2016	9:51 AM	40.51	40.52	40.51	40.51	1100
6/29/2016	9:52 AM	40.51	40.51	40.51	40.51	300
6/29/2016	9:53 AM	40.5	40.5	40.5	40.5	1275
6/29/2016	9:54 AM	40.49	40.49	40.49	40.49	200
6/29/2016	9:55 AM	40.51	40.51	40.485	40.485	37100
6/29/2016	9:56 AM	40.51	40.51	40.51	40.51	2400
6/29/2016	9:57 AM	40.51	40.52	40.51	40.51	17200
6/29/2016	9:58 AM	40.52	40.52	40.505	40.505	1825
6/29/2016	10:00 AM	40.53	40.53	40.52	40.52	400
6/29/2016	10:01 AM	40.54	40.55	40.54	40.54	1350
6/29/2016	10:02 AM	40.52	40.53	40.52	40.53	14900
6/29/2016	10:03 AM	40.5	40.5	40.5	40.5	2200
6/29/2016	10:04 AM	40.52	40.52	40.49	40.49	8233
6/29/2016	10:05 AM	40.52	40.52	40.51	40.51	3950
6/29/2016	10:06 AM	40.5	40.51	40.5	40.51	2150
6/29/2016	10:07 AM	40.51	40.51	40.505	40.505	520
6/29/2016	10:08 AM	40.52	40.52	40.51	40.51	800
6/29/2016	10:09 AM	40.52	40.52	40.52	40.52	700
6/29/2016	10:10 AM	40.54	40.54	40.53	40.53	10250
6/29/2016	10:11 AM	40.51	40.51	40.51	40.51	450
6/29/2016	10:12 AM	40.47	40.5	40.47	40.5	23136
6/29/2016	10:13 AM	40.46	40.46	40.46	40.46	800
6/29/2016	10:14 AM	40.46	40.46	40.46	40.46	500
6/29/2016	10:15 AM	40.46	40.46	40.46	40.46	200
6/29/2016	10:16 AM	40.47	40.471	40.47	40.471	500
6/29/2016	10:17 AM	40.46	40.46	40.46	40.46	100
6/29/2016	10:18 AM	40.47	40.47	40.46	40.46	1600
6/29/2016	10:19 AM	40.47	40.47	40.47	40.47	5500
6/29/2016	10:20 AM	40.46	40.46	40.46	40.46	2100
6/29/2016	10:21 AM	40.45	40.45	40.45	40.45	1500
6/29/2016	10:22 AM	40.44	40.44	40.44	40.44	100
6/29/2016	10:23 AM	40.425	40.43	40.425	40.43	1100
6/29/2016	10:24 AM	40.43	40.43	40.43	40.43	800
6/29/2016	10:25 AM	40.43	40.43	40.43	40.43	788
6/29/2016	10:26 AM	40.43	40.435	40.43	40.43	1086
6/29/2016	10:27 AM	40.42	40.42	40.42	40.42	3000
6/29/2016	10:28 AM	40.43	40.43	40.43	40.43	8600
6/29/2016	10:29 AM	40.42	40.42	40.42	40.42	200
6/29/2016	10:30 AM	40.43	40.43	40.43	40.43	100
6/29/2016	10:31 AM	40.43	40.44	40.415	40.44	500
6/29/2016	10:32 AM	40.39	40.41	40.38	40.41	1650
6/29/2016	10:34 AM	40.4	40.4	40.4	40.4	15100
6/29/2016	10:36 AM	40.42	40.42	40.42	40.42	350
6/29/2016	10:37 AM	40.43	40.43	40.43	40.43	100
6/29/2016	10:38 AM	40.42	40.43	40.42	40.43	43198
6/29/2016	10:39 AM	40.44	40.44	40.44	40.44	170
6/29/2016	10:40 AM	40.45	40.45	40.44	40.44	800
6/29/2016	10:41 AM	40.45	40.45	40.45	40.45	400
6/29/2016	10:42 AM	40.44	40.44	40.44	40.44	400
6/29/2016	10:43 AM	40.44	40.445	40.43	40.44	21800
6/29/2016	10:44 AM	40.44	40.44	40.44	40.44	10000
6/29/2016	10:45 AM	40.45	40.45	40.45	40.45	19800
6/29/2016	10:46 AM	40.45	40.46	40.45	40.45	4940
6/29/2016	10:47 AM	40.44	40.44	40.44	40.44	18300
6/29/2016	10:48 AM	40.43	40.43	40.42	40.43	20300
6/29/2016	10:49 AM	40.42	40.43	40.42	40.43	9800
6/29/2016	10:51 AM	40.42	40.42	40.39	40.405	26925
6/29/2016	10:52 AM	40.43	40.43	40.42	40.42	5800
6/29/2016	10:53 AM	40.41	40.43	40.41	40.42	4000
6/29/2016	10:54 AM	40.415	40.415	40.41	40.41	2200
6/29/2016	10:55 AM	40.44	40.44	40.42	40.42	4550
6/29/2016	10:59 AM	40.42	40.42	40.42	40.42	220
6/29/2016	11:00 AM	40.42	40.42	40.42	40.42	913
6/29/2016	11:02 AM	40.4	40.415	40.4	40.41	400
6/29/2016	11:03 AM	40.4	40.4	40.4	40.4	700
6/29/2016	11:04 AM	40.38	40.41	40.38	40.41	13100
6/29/2016	11:05 AM	40.36	40.38	40.36	40.38	8300
6/29/2016	11:06 AM	40.37	40.37	40.37	40.37	200
6/29/2016	11:10 AM	40.4	40.4	40.395	40.395	400
6/29/2016	11:12 AM	40.4	40.4	40.385	40.385	1420
6/29/2016	11:14 AM	40.38	40.38	40.38	40.38	376
6/29/2016	11:16 AM	40.37	40.37	40.37	40.37	950
6/29/2016	11:17 AM	40.36	40.36	40.36	40.36	2250
6/29/2016	11:19 AM	40.37	40.37	40.37	40.37	100
6/29/2016	11:20 AM	40.375	40.375	40.375	40.375	100
6/29/2016	11:21 AM	40.37	40.37	40.37	40.37	200
6/29/2016	11:23 AM	40.375	40.375	40.37	40.37	490
6/29/2016	11:24 AM	40.38	40.38	40.37	40.37	825
6/29/2016	11:26 AM	40.36	40.36	40.36	40.36	250
6/29/2016	11:27 AM	40.36	40.36	40.36	40.36	1042
6/29/2016	11:28 AM	40.36	40.36	40.35	40.36	5600
6/29/2016	11:29 AM	40.36	40.36	40.36	40.36	500
6/29/2016	11:30 AM	40.34	40.35	40.34	40.35	16550
6/29/2016	11:31 AM	40.34	40.34	40.335	40.34	1050
6/29/2016	11:32 AM	40.34	40.35	40.34	40.345	5300
6/29/2016	11:33 AM	40.33	40.335	40.33	40.335	1112
6/29/2016	11:35 AM	40.32	40.33	40.32	40.33	3011
6/29/2016	11:36 AM	40.33	40.33	40.33	40.33	100
6/29/2016	11:37 AM	40.33	40.33	40.33	40.33	100
6/29/2016	11:38 AM	40.34	40.34	40.34	40.34	400
6/29/2016	11:40 AM	40.34	40.34	40.335	40.335	800
6/29/2016	11:42 AM	40.33	40.33	40.33	40.33	500
6/29/2016	11:43 AM	40.33	40.33	40.33	40.33	950
6/29/2016	11:45 AM	40.33	40.33	40.33	40.33	450
6/29/2016	11:46 AM	40.34	40.34	40.34	40.34	700
6/29/2016	11:48 AM	40.35	40.35	40.35	40.35	500
6/29/2016	11:51 AM	40.35	40.35	40.35	40.35	500
6/29/2016	11:52 AM	40.35	40.35	40.35	40.35	101
6/29/2016	11:54 AM	40.33	40.335	40.33	40.335	2600
6/29/2016	11:55 AM	40.32	40.32	40.32	40.32	100
6/29/2016	11:57 AM	40.3	40.31	40.3	40.31	9420
6/29/2016	11:58 AM	40.29	40.29	40.29	40.29	1000
6/29/2016	11:59 AM	40.3	40.3	40.29	40.29	500
6/29/2016	12:00 PM	40.3	40.3	40.3	40.3	1100
6/29/2016	12:01 PM	40.3	40.3	40.295	40.295	400
6/29/2016	12:02 PM	40.29	40.29	40.29	40.29	500
6/29/2016	12:04 PM	40.3	40.3	40.3	40.3	400
6/29/2016	12:06 PM	40.31	40.31	40.31	40.31	200
6/29/2016	12:08 PM	40.29	40.29	40.29	40.29	250
6/29/2016	12:09 PM	40.3	40.3	40.3	40.3	225
6/29/2016	12:12 PM	40.29	40.29	40.28	40.28	8100
6/29/2016	12:13 PM	40.27	40.28	40.27	40.28	200
6/29/2016	12:14 PM	40.28	40.28	40.28	40.28	100
6/29/2016	12:15 PM	40.28	40.28	40.28	40.28	100
6/29/2016	12:16 PM	40.28	40.28	40.28	40.28	500
6/29/2016	12:17 PM	40.28	40.28	40.28	40.28	400
6/29/2016	12:19 PM	40.27	40.27	40.27	40.27	1200
6/29/2016	12:20 PM	40.28	40.28	40.275	40.275	1000
6/29/2016	12:21 PM	40.26	40.27	40.26	40.27	11000
6/29/2016	12:22 PM	40.28	40.28	40.26	40.26	1000
6/29/2016	12:23 PM	40.27	40.27	40.27	40.27	2890
6/29/2016	12:24 PM	40.25	40.26	40.25	40.26	1150
6/29/2016	12:25 PM	40.26	40.26	40.26	40.26	2000
6/29/2016	12:28 PM	40.25	40.25	40.25	40.25	3100
6/29/2016	12:29 PM	40.25	40.25	40.25	40.25	3950
6/29/2016	12:31 PM	40.26	40.26	40.25	40.25	392
6/29/2016	12:33 PM	40.28	40.28	40.28	40.28	1300
6/29/2016	12:34 PM	40.285	40.285	40.285	40.285	100
6/29/2016	12:36 PM	40.29	40.29	40.29	40.29	900
6/29/2016	12:37 PM	40.29	40.29	40.29	40.29	700
6/29/2016	12:38 PM	40.28	40.28	40.28	40.28	100
6/29/2016	12:39 PM	40.28	40.285	40.28	40.285	1971
6/29/2016	12:40 PM	40.28	40.28	40.28	40.28	400
6/29/2016	12:41 PM	40.29	40.29	40.28	40.28	1200
6/29/2016	12:44 PM	40.3	40.3	40.3	40.3	4575
6/29/2016	12:45 PM	40.3	40.3	40.3	40.3	551
6/29/2016	12:46 PM	40.3	40.3	40.3	40.3	10100
6/29/2016	12:47 PM	40.31	40.31	40.31	40.31	200
6/29/2016	12:48 PM	40.31	40.32	40.31	40.31	450
6/29/2016	12:49 PM	40.315	40.315	40.315	40.315	100
6/29/2016	12:50 PM	40.31	40.32	40.31	40.32	600
6/29/2016	12:53 PM	40.32	40.32	40.32	40.32	200
6/29/2016	12:55 PM	40.32	40.32	40.32	40.32	400
6/29/2016	12:57 PM	40.31	40.32	40.31	40.32	1200
6/29/2016	12:58 PM	40.31	40.31	40.31	40.31	1000
6/29/2016	12:59 PM	40.31	40.31	40.31	40.31	400
6/29/2016	1:00 PM	40.31	40.315	40.31	40.315	375
6/29/2016	1:02 PM	40.31	40.31	40.31	40.31	400
6/29/2016	1:05 PM	40.31	40.31	40.31	40.31	100
6/29/2016	1:06 PM	40.3	40.305	40.3	40.305	1100
6/29/2016	1:07 PM	40.31	40.31	40.31	40.31	1960
6/29/2016	1:09 PM	40.32	40.32	40.32	40.32	240
6/29/2016	1:10 PM	40.35	40.35	40.35	40.35	500
6/29/2016	1:14 PM	40.35	40.35	40.35	40.35	500
6/29/2016	1:17 PM	40.33	40.34	40.33	40.34	800
6/29/2016	1:23 PM	40.3	40.3	40.3	40.3	1000
6/29/2016	1:25 PM	40.3	40.3	40.3	40.3	100
6/29/2016	1:26 PM	40.31	40.31	40.3	40.3	2000
6/29/2016	1:27 PM	40.31	40.31	40.31	40.31	5200
6/29/2016	1:28 PM	40.31	40.31	40.305	40.31	1026
6/29/2016	1:29 PM	40.32	40.32	40.32	40.32	700
6/29/2016	1:30 PM	40.328	40.328	40.325	40.325	2543
6/29/2016	1:31 PM	40.32	40.32	40.32	40.32	8209
6/29/2016	1:34 PM	40.31	40.31	40.31	40.31	100
6/29/2016	1:38 PM	40.3	40.3	40.3	40.3	125
6/29/2016	1:39 PM	40.3	40.3	40.3	40.3	300
6/29/2016	1:40 PM	40.3	40.3	40.3	40.3	300
6/29/2016	1:41 PM	40.3	40.3	40.3	40.3	100
6/29/2016	1:42 PM	40.3	40.3	40.3	40.3	600
6/29/2016	1:46 PM	40.29	40.29	40.29	40.29	7400
6/29/2016	1:47 PM	40.29	40.29	40.29	40.29	300
6/29/2016	1:50 PM	40.3	40.3	40.29	40.29	600
6/29/2016	1:52 PM	40.31	40.31	40.31	40.31	700
6/29/2016	2:02 PM	40.28	40.28	40.28	40.28	100
6/29/2016	2:05 PM	40.26	40.27	40.26	40.27	1775
6/29/2016	2:06 PM	40.25	40.25	40.25	40.25	275
6/29/2016	2:07 PM	40.26	40.26	40.26	40.26	375
6/29/2016	2:09 PM	40.25	40.26	40.25	40.26	3562
6/29/2016	2:10 PM	40.25	40.25	40.245	40.245	1680
6/29/2016	2:11 PM	40.25	40.25	40.25	40.25	1200
6/29/2016	2:12 PM	40.25	40.25	40.25	40.25	200
6/29/2016	2:14 PM	40.25	40.25	40.25	40.25	1027
6/29/2016	2:15 PM	40.24	40.255	40.24	40.255	350
6/29/2016	2:16 PM	40.24	40.24	40.24	40.24	450
6/29/2016	2:21 PM	40.25	40.25	40.25	40.25	536
6/29/2016	2:22 PM	40.23	40.23	40.23	40.23	3000
6/29/2016	2:23 PM	40.22	40.22	40.22	40.22	700
6/29/2016	2:24 PM	40.22	40.22	40.22	40.22	100
6/29/2016	2:26 PM	40.22	40.22	40.22	40.22	100
6/29/2016	2:27 PM	40.22	40.22	40.22	40.22	200
6/29/2016	2:28 PM	40.23	40.23	40.23	40.23	800
6/29/2016	2:31 PM	40.22	40.22	40.22	40.22	1000
6/29/2016	2:32 PM	40.21	40.21	40.21	40.21	1725
6/29/2016	2:33 PM	40.22	40.22	40.22	40.22	1000
6/29/2016	2:36 PM	40.21	40.21	40.21	40.21	670
6/29/2016	2:37 PM	40.21	40.21	40.21	40.21	237
6/29/2016	2:38 PM	40.22	40.22	40.22	40.22	800
6/29/2016	2:39 PM	40.21	40.21	40.21	40.21	1000
6/29/2016	2:41 PM	40.21	40.21	40.21	40.21	7200
6/29/2016	2:42 PM	40.21	40.21	40.21	40.21	100
6/29/2016	2:45 PM	40.2	40.2	40.2	40.2	300
6/29/2016	2:46 PM	40.21	40.21	40.201	40.201	1470
6/29/2016	2:47 PM	40.2	40.21	40.2	40.21	18233
6/29/2016	2:48 PM	40.19	40.2	40.19	40.2	850
6/29/2016	2:49 PM	40.21	40.21	40.19	40.19	38650
6/29/2016	2:50 PM	40.23	40.23	40.22	40.22	270
6/29/2016	2:52 PM	40.23	40.23	40.23	40.23	1750
6/29/2016	2:53 PM	40.23	40.23	40.23	40.23	100
6/29/2016	2:54 PM	40.26	40.26	40.25	40.25	700
6/29/2016	2:56 PM	40.23	40.23	40.23	40.23	2357
6/29/2016	2:57 PM	40.23	40.23	40.23	40.23	2600
6/29/2016	2:58 PM	40.23	40.23	40.23	40.23	100
6/29/2016	2:59 PM	40.2	40.215	40.2	40.215	1300
6/29/2016	3:00 PM	40.21	40.21	40.2	40.205	9700
6/29/2016	3:01 PM	40.2	40.2	40.2	40.2	3900
6/29/2016	3:02 PM	40.195	40.2	40.195	40.2	1100
6/29/2016	3:03 PM	40.19	40.2	40.19	40.2	8100
6/29/2016	3:04 PM	40.19	40.19	40.18	40.18	1150
6/29/2016	3:05 PM	40.18	40.18	40.18	40.18	400
6/29/2016	3:06 PM	40.18	40.18	40.18	40.18	100
6/29/2016	3:12 PM	40.17	40.17	40.16	40.16	1900
6/29/2016	3:16 PM	40.17	40.17	40.17	40.17	100
6/29/2016	3:17 PM	40.17	40.17	40.17	40.17	500
6/29/2016	3:18 PM	40.16	40.16	40.16	40.16	10224
6/29/2016	3:19 PM	40.15	40.15	40.15	40.15	5350
6/29/2016	3:20 PM	40.16	40.16	40.15	40.15	5800
6/29/2016	3:21 PM	40.16	40.16	40.155	40.155	715
6/29/2016	3:22 PM	40.16	40.16	40.16	40.16	3900
6/29/2016	3:23 PM	40.18	40.18	40.17	40.17	1425
6/29/2016	3:26 PM	40.18	40.18	40.18	40.18	1300
6/29/2016	3:28 PM	40.175	40.175	40.175	40.175	100
6/29/2016	3:29 PM	40.175	40.175	40.175	40.175	100
6/29/2016	3:30 PM	40.17	40.17	40.17	40.17	600
6/29/2016	3:31 PM	40.17	40.17	40.17	40.17	100
6/29/2016	3:32 PM	40.17	40.17	40.17	40.17	100
6/29/2016	3:33 PM	40.2	40.205	40.19	40.19	3000
6/29/2016	3:34 PM	40.2	40.2	40.19	40.195	5645
6/29/2016	3:35 PM	40.18	40.18	40.18	40.18	100
6/29/2016	3:36 PM	40.17	40.17	40.17	40.17	652
6/29/2016	3:37 PM	40.18	40.18	40.18	40.18	400
6/29/2016	3:38 PM	40.19	40.19	40.18	40.18	920
6/29/2016	3:39 PM	40.19	40.2	40.19	40.19	12142
6/29/2016	3:40 PM	40.2	40.2	40.195	40.195	200
6/29/2016	3:41 PM	40.2	40.2	40.195	40.195	300
6/29/2016	3:42 PM	40.215	40.215	40.195	40.195	1600
6/29/2016	3:43 PM	40.22	40.22	40.215	40.215	3000
6/29/2016	3:44 PM	40.23	40.23	40.22	40.22	1100
6/29/2016	3:45 PM	40.22	40.23	40.22	40.23	800
6/29/2016	3:46 PM	40.23	40.235	40.225	40.225	5188
6/29/2016	3:47 PM	40.205	40.22	40.205	40.22	1650
6/29/2016	3:48 PM	40.2	40.21	40.2	40.21	14700
6/29/2016	3:49 PM	40.205	40.205	40.2	40.2	300
6/29/2016	3:50 PM	40.2	40.205	40.2	40.205	4300
6/29/2016	3:51 PM	40.19	40.2	40.19	40.2	550
6/29/2016	3:52 PM	40.215	40.215	40.2	40.2	3600
6/29/2016	3:53 PM	40.225	40.225	40.215	40.215	1345
6/29/2016	3:54 PM	40.24	40.24	40.22	40.225	3400
6/29/2016	3:55 PM	40.225	40.24	40.22	40.24	4000
6/29/2016	3:56 PM	40.215	40.225	40.215	40.225	11329
6/29/2016	3:57 PM	40.215	40.225	40.215	40.215	15237
6/29/2016	3:58 PM	40.21	40.22	40.205	40.22	8831
6/29/2016	3:59 PM	40.2	40.21	40.19	40.21	5703
6/29/2016	4:00 PM	40.18	40.21	40.18	40.205	30585
6/30/2016	9:31 AM	40.09	40.09	40.07	40.08	6810
6/30/2016	9:32 AM	40.1	40.1	40.09	40.09	400
6/30/2016	9:33 AM	40.14	40.14	40.1	40.11	875
6/30/2016	9:34 AM	40.15	40.15	40.13	40.14	9550
6/30/2016	9:35 AM	40.12	40.14	40.12	40.14	600
6/30/2016	9:36 AM	40.09	40.11	40.08	40.11	5800
6/30/2016	9:37 AM	40.14	40.14	40.108	40.108	3450
6/30/2016	9:38 AM	40.13	40.13	40.11	40.13	14870
6/30/2016	9:39 AM	40.115	40.135	40.11	40.12	3716
6/30/2016	9:40 AM	40.12	40.12	40.1	40.12	5735
6/30/2016	9:41 AM	40.13	40.13	40.12	40.12	3339
6/30/2016	9:42 AM	40.14	40.15	40.14	40.15	21187
6/30/2016	9:43 AM	40.13	40.14	40.12	40.13	31293
6/30/2016	9:44 AM	40.115	40.13	40.1	40.13	7986
6/30/2016	9:45 AM	40.14	40.15	40.12	40.12	10300
6/30/2016	9:46 AM	40.13	40.15	40.127	40.14	6700
6/30/2016	9:47 AM	40.13	40.13	40.13	40.13	500
6/30/2016	9:48 AM	40.15	40.15	40.13	40.13	12600
6/30/2016	9:49 AM	40.13	40.15	40.12	40.15	6150
6/30/2016	9:50 AM	40.13	40.13	40.12	40.12	1000
6/30/2016	9:51 AM	40.15	40.15	40.13	40.13	15475
6/30/2016	9:52 AM	40.18	40.18	40.16	40.16	9600
6/30/2016	9:53 AM	40.18	40.19	40.18	40.19	5750
6/30/2016	9:54 AM	40.18	40.19	40.18	40.19	1150
6/30/2016	9:55 AM	40.19	40.19	40.19	40.19	100
6/30/2016	9:56 AM	40.19	40.19	40.19	40.19	500
6/30/2016	9:57 AM	40.19	40.19	40.19	40.19	200
6/30/2016	9:58 AM	40.19	40.19	40.19	40.19	500
6/30/2016	9:59 AM	40.2	40.205	40.2	40.2	11000
6/30/2016	10:00 AM	40.2	40.21	40.2	40.21	8000
6/30/2016	10:02 AM	40.18	40.19	40.17	40.19	17198
6/30/2016	10:03 AM	40.19	40.19	40.18	40.18	5200
6/30/2016	10:04 AM	40.18	40.18	40.18	40.18	100
6/30/2016	10:05 AM	40.18	40.18	40.18	40.18	8200
6/30/2016	10:06 AM	40.19	40.19	40.19	40.19	100
6/30/2016	10:07 AM	40.21	40.21	40.2	40.2	4000
6/30/2016	10:08 AM	40.18	40.2	40.18	40.2	1700
6/30/2016	10:09 AM	40.18	40.18	40.18	40.18	500
6/30/2016	10:10 AM	40.18	40.18	40.18	40.18	100
6/30/2016	10:11 AM	40.15	40.17	40.15	40.17	2100
6/30/2016	10:12 AM	40.15	40.15	40.15	40.15	900
6/30/2016	10:13 AM	40.16	40.16	40.16	40.16	100
6/30/2016	10:14 AM	40.16	40.16	40.16	40.16	200
6/30/2016	10:15 AM	40.13	40.14	40.13	40.14	6975
6/30/2016	10:16 AM	40.12	40.13	40.12	40.13	8308
6/30/2016	10:17 AM	40.14	40.14	40.13	40.13	6200
6/30/2016	10:18 AM	40.15	40.16	40.15	40.15	9000
6/30/2016	10:19 AM	40.14	40.15	40.14	40.145	1694
6/30/2016	10:20 AM	40.15	40.15	40.15	40.15	1000
6/30/2016	10:21 AM	40.13	40.14	40.13	40.14	350
6/30/2016	10:22 AM	40.15	40.15	40.13	40.13	1000
6/30/2016	10:23 AM	40.16	40.16	40.16	40.16	2000
6/30/2016	10:24 AM	40.15	40.15	40.14	40.14	300
6/30/2016	10:25 AM	40.15	40.15	40.15	40.15	700
6/30/2016	10:27 AM	40.18	40.18	40.16	40.16	5200
6/30/2016	10:28 AM	40.2	40.2	40.19	40.19	700
6/30/2016	10:29 AM	40.2	40.2	40.2	40.2	200
6/30/2016	10:30 AM	40.18	40.19	40.18	40.19	1100
6/30/2016	10:31 AM	40.18	40.18	40.18	40.18	600
6/30/2016	10:32 AM	40.17	40.17	40.17	40.17	600
6/30/2016	10:33 AM	40.14	40.14	40.14	40.14	600
6/30/2016	10:34 AM	40.14	40.14	40.13	40.13	200
6/30/2016	10:35 AM	40.13	40.13	40.12	40.12	1375
6/30/2016	10:36 AM	40.12	40.12	40.12	40.12	2200
6/30/2016	10:37 AM	40.13	40.13	40.12	40.12	3500
6/30/2016	10:38 AM	40.12	40.13	40.12	40.13	200
6/30/2016	10:39 AM	40.08	40.11	40.08	40.11	90416
6/30/2016	10:40 AM	40.08	40.08	40.08	40.08	200
6/30/2016	10:41 AM	40.11	40.11	40.09	40.09	2210
6/30/2016	10:42 AM	40.11	40.11	40.11	40.11	100
6/30/2016	10:43 AM	40.09	40.09	40.09	40.09	1000
6/30/2016	10:44 AM	40.06	40.08	40.06	40.08	2400
6/30/2016	10:45 AM	40.05	40.05	40.05	40.05	5000
6/30/2016	10:47 AM	40.07	40.07	40.07	40.07	100
6/30/2016	10:48 AM	40.055	40.065	40.055	40.065	1300
6/30/2016	10:50 AM	40.05	40.05	40.05	40.05	400
6/30/2016	10:51 AM	40.04	40.04	40.04	40.04	1600
6/30/2016	10:52 AM	40.02	40.04	40.015	40.035	13850
6/30/2016	10:53 AM	40.02	40.025	40.02	40.02	2800
6/30/2016	10:54 AM	40.04	40.04	40.02	40.02	9800
6/30/2016	10:55 AM	40.04	40.04	40.04	40.04	8800
6/30/2016	10:56 AM	40.03	40.03	40.02	40.03	958
6/30/2016	10:57 AM	40.02	40.02	40.02	40.02	8900
6/30/2016	10:58 AM	40	40.02	40	40.01	7180
6/30/2016	11:00 AM	40.01	40.01	40.01	40.01	100
6/30/2016	11:01 AM	40.02	40.02	40.01	40.01	200
6/30/2016	11:02 AM	40.02	40.03	40.02	40.03	8900
6/30/2016	11:03 AM	40.01	40.02	40.01	40.02	1200
6/30/2016	11:05 AM	40.02	40.02	40.02	40.02	100
6/30/2016	11:06 AM	40.005	40.005	40	40	60553
6/30/2016	11:07 AM	39.99	40	39.99	40	1900
6/30/2016	11:08 AM	39.98	39.99	39.98	39.99	750
6/30/2016	11:09 AM	39.99	39.99	39.99	39.99	200
6/30/2016	11:10 AM	39.97	39.98	39.97	39.98	3050
6/30/2016	11:11 AM	39.95	39.95	39.94	39.95	13797
6/30/2016	11:12 AM	39.97	39.97	39.94	39.95	16700
6/30/2016	11:13 AM	39.97	39.97	39.97	39.97	1000
6/30/2016	11:15 AM	39.96	39.96	39.96	39.96	100
6/30/2016	11:16 AM	39.96	39.96	39.96	39.96	200
6/30/2016	11:17 AM	39.975	39.975	39.96	39.96	318
6/30/2016	11:18 AM	39.98	39.98	39.98	39.98	314
6/30/2016	11:19 AM	39.99	39.99	39.99	39.99	4000
6/30/2016	11:20 AM	40.01	40.01	40	40	1200
6/30/2016	11:21 AM	40.01	40.01	40.01	40.01	150
6/30/2016	11:22 AM	40.01	40.01	40.01	40.01	950
6/30/2016	11:23 AM	40.01	40.01	40	40	5900
6/30/2016	11:24 AM	40.01	40.01	40.01	40.01	750
6/30/2016	11:25 AM	40	40	40	40	300
6/30/2016	11:28 AM	39.99	39.99	39.99	39.99	729
6/30/2016	11:29 AM	39.98	39.99	39.98	39.99	2200
6/30/2016	11:30 AM	39.96	39.96	39.96	39.96	350
6/30/2016	11:31 AM	39.92	39.955	39.9	39.95	33500
6/30/2016	11:32 AM	39.92	39.93	39.92	39.93	1730
6/30/2016	11:33 AM	39.935	39.935	39.935	39.935	750
6/30/2016	11:34 AM	39.93	39.94	39.93	39.94	200
6/30/2016	11:35 AM	39.93	39.94	39.92	39.925	3600
6/30/2016	11:37 AM	39.94	39.94	39.93	39.93	14116
6/30/2016	11:38 AM	39.96	39.96	39.95	39.95	2595
6/30/2016	11:39 AM	39.96	39.96	39.96	39.96	410
6/30/2016	11:41 AM	39.97	39.97	39.96	39.96	300
6/30/2016	11:42 AM	39.96	39.97	39.96	39.97	4261
6/30/2016	11:44 AM	39.96	39.97	39.96	39.97	1475
6/30/2016	11:45 AM	39.97	39.97	39.97	39.97	200
6/30/2016	11:46 AM	39.98	39.99	39.98	39.99	800
6/30/2016	11:48 AM	39.97	39.97	39.97	39.97	1600
6/30/2016	11:50 AM	39.96	39.96	39.96	39.96	200
6/30/2016	11:51 AM	39.95	39.95	39.95	39.95	250
6/30/2016	11:52 AM	39.97	39.97	39.96	39.96	868
6/30/2016	11:53 AM	39.96	39.97	39.96	39.97	988
6/30/2016	11:54 AM	39.97	39.97	39.96	39.96	19600
6/30/2016	11:55 AM	39.96	39.96	39.96	39.96	14000
6/30/2016	11:56 AM	39.95	39.95	39.95	39.95	3268
6/30/2016	11:57 AM	39.94	39.94	39.94	39.94	200
6/30/2016	11:58 AM	39.95	39.95	39.93	39.93	1275
6/30/2016	11:59 AM	39.955	39.96	39.95	39.95	327
6/30/2016	12:00 PM	39.94	39.96	39.94	39.96	6500
6/30/2016	12:01 PM	39.9	39.93	39.9	39.93	9930
6/30/2016	12:02 PM	39.9	39.91	39.9	39.91	7929
6/30/2016	12:03 PM	39.9	39.91	39.9	39.905	10490
6/30/2016	12:04 PM	39.9	39.91	39.89	39.905	13322
6/30/2016	12:05 PM	39.91	39.91	39.9	39.9	8455
6/30/2016	12:08 PM	39.92	39.92	39.92	39.92	700
6/30/2016	12:09 PM	39.91	39.91	39.91	39.91	400
6/30/2016	12:10 PM	39.93	39.93	39.92	39.92	800
6/30/2016	12:11 PM	39.9	39.92	39.9	39.92	10700
6/30/2016	12:12 PM	39.91	39.91	39.91	39.91	1400
6/30/2016	12:13 PM	39.92	39.92	39.91	39.91	1800
6/30/2016	12:14 PM	39.91	39.91	39.91	39.91	200
6/30/2016	12:15 PM	39.9	39.9	39.9	39.9	500
6/30/2016	12:16 PM	39.88	39.88	39.88	39.88	1134
6/30/2016	12:17 PM	39.865	39.865	39.865	39.865	1600
6/30/2016	12:18 PM	39.835	39.86	39.835	39.86	1073
6/30/2016	12:19 PM	39.84	39.84	39.835	39.835	3407
6/30/2016	12:20 PM	39.84	39.84	39.835	39.835	2247
6/30/2016	12:21 PM	39.83	39.84	39.83	39.84	1385
6/30/2016	12:22 PM	39.84	39.84	39.84	39.84	1200
6/30/2016	12:23 PM	39.84	39.84	39.84	39.84	100
6/30/2016	12:24 PM	39.83	39.83	39.83	39.83	6100
6/30/2016	12:25 PM	39.81	39.83	39.81	39.83	1020
6/30/2016	12:26 PM	39.81	39.81	39.81	39.81	1550
6/30/2016	12:27 PM	39.82	39.82	39.82	39.82	251
6/30/2016	12:28 PM	39.82	39.82	39.82	39.82	1200
6/30/2016	12:29 PM	39.78	39.8	39.78	39.8	10700
6/30/2016	12:30 PM	39.8	39.8	39.8	39.8	100
6/30/2016	12:31 PM	39.795	39.8	39.795	39.8	2490
6/30/2016	12:32 PM	39.8	39.8	39.8	39.8	100
6/30/2016	12:33 PM	39.79	39.8	39.79	39.8	5900
6/30/2016	12:34 PM	39.79	39.795	39.79	39.795	600
6/30/2016	12:36 PM	39.8	39.8	39.8	39.8	400
6/30/2016	12:37 PM	39.79	39.8	39.79	39.8	1250
6/30/2016	12:39 PM	39.8	39.8	39.8	39.8	700
6/30/2016	12:40 PM	39.8	39.8	39.8	39.8	14000
6/30/2016	12:41 PM	39.81	39.81	39.8	39.8	285
6/30/2016	12:42 PM	39.82	39.82	39.82	39.82	1000
6/30/2016	12:44 PM	39.825	39.825	39.815	39.815	1000
6/30/2016	12:45 PM	39.83	39.83	39.83	39.83	3000
6/30/2016	12:46 PM	39.83	39.83	39.83	39.83	1000
6/30/2016	12:47 PM	39.82	39.82	39.82	39.82	1200
6/30/2016	12:48 PM	39.81	39.82	39.81	39.82	5600
6/30/2016	12:51 PM	39.76	39.8	39.76	39.8	38466
6/30/2016	12:52 PM	39.76	39.76	39.76	39.76	1100
6/30/2016	12:53 PM	39.79	39.79	39.78	39.78	1952
6/30/2016	12:54 PM	39.78	39.78	39.78	39.78	10400
6/30/2016	12:55 PM	39.78	39.78	39.78	39.78	3600
6/30/2016	12:56 PM	39.78	39.78	39.78	39.78	100
6/30/2016	12:57 PM	39.77	39.77	39.77	39.77	14500
6/30/2016	12:58 PM	39.78	39.78	39.78	39.78	400
6/30/2016	12:59 PM	39.77	39.77	39.77	39.77	200
6/30/2016	1:00 PM	39.77	39.77	39.765	39.77	1750
6/30/2016	1:01 PM	39.76	39.76	39.76	39.76	500
6/30/2016	1:02 PM	39.76	39.76	39.76	39.76	600
6/30/2016	1:03 PM	39.77	39.77	39.76	39.76	700
6/30/2016	1:04 PM	39.76	39.77	39.76	39.77	2000
6/30/2016	1:06 PM	39.77	39.77	39.76	39.76	600
6/30/2016	1:07 PM	39.77	39.77	39.77	39.77	300
6/30/2016	1:08 PM	39.77	39.77	39.77	39.77	1200
6/30/2016	1:09 PM	39.751	39.76	39.75	39.76	2000
6/30/2016	1:10 PM	39.765	39.765	39.76	39.76	2800
6/30/2016	1:11 PM	39.78	39.78	39.77	39.77	40500
6/30/2016	1:12 PM	39.785	39.785	39.785	39.785	203
6/30/2016	1:14 PM	39.79	39.79	39.79	39.79	1300
6/30/2016	1:15 PM	39.79	39.79	39.79	39.79	600
6/30/2016	1:16 PM	39.78	39.79	39.78	39.79	16600
6/30/2016	1:17 PM	39.78	39.78	39.78	39.78	1200
6/30/2016	1:18 PM	39.78	39.78	39.78	39.78	200
6/30/2016	1:19 PM	39.79	39.79	39.79	39.79	900
6/30/2016	1:20 PM	39.79	39.79	39.79	39.79	300
6/30/2016	1:21 PM	39.79	39.79	39.79	39.79	2494
6/30/2016	1:22 PM	39.79	39.79	39.79	39.79	500
6/30/2016	1:23 PM	39.8	39.8	39.8	39.8	455
6/30/2016	1:24 PM	39.81	39.81	39.8	39.8	3100
6/30/2016	1:26 PM	39.81	39.81	39.81	39.81	700
6/30/2016	1:27 PM	39.81	39.81	39.81	39.81	355
6/30/2016	1:28 PM	39.81	39.81	39.81	39.81	200
6/30/2016	1:29 PM	39.815	39.82	39.815	39.82	1100
6/30/2016	1:30 PM	39.81	39.81	39.81	39.81	300
6/30/2016	1:33 PM	39.815	39.815	39.81	39.81	7700
6/30/2016	1:34 PM	39.81	39.82	39.81	39.82	1700
6/30/2016	1:36 PM	39.82	39.82	39.82	39.82	140
6/30/2016	1:37 PM	39.81	39.81	39.81	39.81	1900
6/30/2016	1:38 PM	39.81	39.815	39.81	39.815	200
6/30/2016	1:39 PM	39.825	39.825	39.81	39.81	950
6/30/2016	1:40 PM	39.82	39.82	39.82	39.82	200
6/30/2016	1:41 PM	39.81	39.81	39.81	39.81	100
6/30/2016	1:44 PM	39.8	39.8	39.8	39.8	805
6/30/2016	1:45 PM	39.8	39.8	39.8	39.8	100
6/30/2016	1:46 PM	39.8	39.8	39.79	39.79	1000
6/30/2016	1:48 PM	39.79	39.79	39.79	39.79	1100
6/30/2016	1:50 PM	39.79	39.79	39.79	39.79	1500
6/30/2016	1:53 PM	39.79	39.79	39.79	39.79	500
6/30/2016	1:54 PM	39.795	39.795	39.79	39.79	1200
6/30/2016	1:55 PM	39.79	39.79	39.79	39.79	800
6/30/2016	1:56 PM	39.81	39.81	39.8	39.8	800
6/30/2016	1:57 PM	39.81	39.81	39.81	39.81	100
6/30/2016	1:59 PM	39.79	39.8	39.79	39.8	2000
6/30/2016	2:00 PM	39.79	39.79	39.785	39.785	5700
6/30/2016	2:01 PM	39.78	39.78	39.775	39.775	400
6/30/2016	2:03 PM	39.77	39.77	39.77	39.77	1700
6/30/2016	2:05 PM	39.77	39.77	39.77	39.77	100
6/30/2016	2:06 PM	39.77	39.77	39.77	39.77	750
6/30/2016	2:07 PM	39.78	39.78	39.78	39.78	900
6/30/2016	2:08 PM	39.76	39.76	39.76	39.76	2700
6/30/2016	2:09 PM	39.76	39.76	39.76	39.76	200
6/30/2016	2:10 PM	39.745	39.75	39.745	39.75	4150
6/30/2016	2:11 PM	39.74	39.74	39.74	39.74	970
6/30/2016	2:12 PM	39.73	39.73	39.73	39.73	300
6/30/2016	2:13 PM	39.73	39.73	39.73	39.73	700
6/30/2016	2:14 PM	39.73	39.73	39.73	39.73	100
6/30/2016	2:15 PM	39.73	39.74	39.73	39.73	2800
6/30/2016	2:16 PM	39.73	39.73	39.73	39.73	200
6/30/2016	2:17 PM	39.725	39.725	39.725	39.725	200
6/30/2016	2:18 PM	39.71	39.72	39.71	39.72	10510
6/30/2016	2:19 PM	39.71	39.71	39.71	39.71	400
6/30/2016	2:20 PM	39.71	39.71	39.71	39.71	900
6/30/2016	2:21 PM	39.7	39.71	39.7	39.71	11090
6/30/2016	2:22 PM	39.7	39.7	39.7	39.7	3230
6/30/2016	2:23 PM	39.69	39.69	39.69	39.69	100
6/30/2016	2:24 PM	39.69	39.69	39.69	39.69	800
6/30/2016	2:26 PM	39.71	39.71	39.7	39.7	4700
6/30/2016	2:27 PM	39.72	39.72	39.72	39.72	2200
6/30/2016	2:28 PM	39.73	39.73	39.73	39.73	600
6/30/2016	2:30 PM	39.77	39.77	39.76	39.76	4250
6/30/2016	2:31 PM	39.76	39.76	39.76	39.76	700
6/30/2016	2:32 PM	39.75	39.75	39.75	39.75	600
6/30/2016	2:33 PM	39.75	39.75	39.75	39.75	100
6/30/2016	2:34 PM	39.75	39.75	39.75	39.75	500
6/30/2016	2:35 PM	39.78	39.78	39.75	39.75	2487
6/30/2016	2:36 PM	39.78	39.78	39.78	39.78	100
6/30/2016	2:38 PM	39.775	39.775	39.77	39.77	700
6/30/2016	2:39 PM	39.79	39.79	39.78	39.78	1344
6/30/2016	2:40 PM	39.78	39.78	39.78	39.78	100
6/30/2016	2:41 PM	39.76	39.76	39.75	39.76	1400
6/30/2016	2:42 PM	39.76	39.76	39.76	39.76	5100
6/30/2016	2:43 PM	39.75	39.75	39.75	39.75	3200
6/30/2016	2:44 PM	39.74	39.74	39.74	39.74	700
6/30/2016	2:45 PM	39.74	39.75	39.74	39.75	2900
6/30/2016	2:46 PM	39.75	39.75	39.74	39.74	2600
6/30/2016	2:48 PM	39.74	39.74	39.74	39.74	700
6/30/2016	2:49 PM	39.73	39.74	39.73	39.74	1263
6/30/2016	2:51 PM	39.73	39.73	39.73	39.73	100
6/30/2016	2:53 PM	39.73	39.73	39.73	39.73	10003
6/30/2016	2:54 PM	39.72	39.73	39.72	39.73	600
6/30/2016	2:55 PM	39.71	39.715	39.71	39.715	1600
6/30/2016	2:56 PM	39.705	39.715	39.705	39.71	2900
6/30/2016	2:57 PM	39.69	39.7	39.69	39.7	5600
6/30/2016	2:58 PM	39.71	39.71	39.7	39.7	1000
6/30/2016	2:59 PM	39.71	39.71	39.71	39.71	500
6/30/2016	3:00 PM	39.71	39.72	39.71	39.72	5200
6/30/2016	3:01 PM	39.7	39.7	39.7	39.7	700
6/30/2016	3:03 PM	39.7	39.7	39.7	39.7	4750
6/30/2016	3:04 PM	39.71	39.71	39.71	39.71	530
6/30/2016	3:05 PM	39.72	39.725	39.72	39.725	400
6/30/2016	3:06 PM	39.71	39.71	39.71	39.71	2400
6/30/2016	3:09 PM	39.72	39.72	39.71	39.71	1200
6/30/2016	3:11 PM	39.74	39.74	39.72	39.72	2300
6/30/2016	3:12 PM	39.75	39.75	39.75	39.75	13500
6/30/2016	3:13 PM	39.73	39.75	39.73	39.75	12143
6/30/2016	3:14 PM	39.73	39.73	39.73	39.73	470
6/30/2016	3:15 PM	39.73	39.73	39.73	39.73	1000
6/30/2016	3:16 PM	39.74	39.74	39.74	39.74	2100
6/30/2016	3:17 PM	39.75	39.755	39.75	39.755	2000
6/30/2016	3:18 PM	39.77	39.77	39.76	39.76	8400
6/30/2016	3:19 PM	39.77	39.775	39.77	39.77	1500
6/30/2016	3:20 PM	39.77	39.77	39.77	39.77	500
6/30/2016	3:21 PM	39.76	39.76	39.76	39.76	1000
6/30/2016	3:22 PM	39.765	39.77	39.765	39.77	500
6/30/2016	3:23 PM	39.76	39.76	39.76	39.76	100
6/30/2016	3:24 PM	39.76	39.77	39.755	39.76	7500
6/30/2016	3:25 PM	39.75	39.75	39.75	39.75	800
6/30/2016	3:26 PM	39.72	39.75	39.72	39.75	4100
6/30/2016	3:27 PM	39.7	39.71	39.7	39.71	400
6/30/2016	3:28 PM	39.71	39.715	39.71	39.71	2200
6/30/2016	3:29 PM	39.71	39.72	39.71	39.715	1500
6/30/2016	3:30 PM	39.705	39.72	39.705	39.72	574
6/30/2016	3:31 PM	39.72	39.72	39.71	39.71	1300
6/30/2016	3:32 PM	39.71	39.71	39.71	39.71	600
6/30/2016	3:33 PM	39.71	39.71	39.71	39.71	600
6/30/2016	3:34 PM	39.7	39.71	39.7	39.71	26400
6/30/2016	3:35 PM	39.69	39.7	39.69	39.7	2428
6/30/2016	3:36 PM	39.72	39.72	39.715	39.715	1200
6/30/2016	3:37 PM	39.73	39.73	39.73	39.73	2500
6/30/2016	3:38 PM	39.72	39.72	39.72	39.72	300
6/30/2016	3:39 PM	39.73	39.73	39.72	39.72	2801
6/30/2016	3:40 PM	39.72	39.73	39.71	39.73	6300
6/30/2016	3:41 PM	39.72	39.72	39.72	39.72	1900
6/30/2016	3:42 PM	39.73	39.73	39.72	39.72	2650
6/30/2016	3:43 PM	39.72	39.72	39.72	39.72	300
6/30/2016	3:44 PM	39.74	39.74	39.73	39.73	2900
6/30/2016	3:45 PM	39.76	39.76	39.76	39.76	1700
6/30/2016	3:46 PM	39.77	39.77	39.77	39.77	3005
6/30/2016	3:47 PM	39.75	39.78	39.75	39.775	8700
6/30/2016	3:48 PM	39.76	39.76	39.75	39.75	3300
6/30/2016	3:49 PM	39.77	39.77	39.76	39.76	19600
6/30/2016	3:50 PM	39.77	39.77	39.77	39.77	9600
6/30/2016	3:51 PM	39.76	39.77	39.76	39.77	1950
6/30/2016	3:52 PM	39.76	39.76	39.76	39.76	1000
6/30/2016	3:53 PM	39.74	39.765	39.74	39.765	20600
6/30/2016	3:54 PM	39.745	39.755	39.745	39.745	3400
6/30/2016	3:55 PM	39.72	39.745	39.72	39.745	3050
6/30/2016	3:56 PM	39.72	39.73	39.72	39.72	4500
6/30/2016	3:57 PM	39.715	39.73	39.715	39.725	17341
6/30/2016	3:58 PM	39.72	39.725	39.715	39.72	21154
6/30/2016	3:59 PM	39.7	39.725	39.7	39.725	19730
6/30/2016	4:00 PM	39.62	39.705	39.62	39.705	98685
7/1/2016	9:31 AM	39.65	39.68	39.65	39.67	37137
7/1/2016	9:33 AM	39.66	39.66	39.66	39.66	950
7/1/2016	9:34 AM	39.64	39.65	39.64	39.65	1749
7/1/2016	9:35 AM	39.63	39.63	39.63	39.63	2500
7/1/2016	9:36 AM	39.59	39.6	39.59	39.6	6350
7/1/2016	9:38 AM	39.595	39.595	39.59	39.59	750
7/1/2016	9:40 AM	39.59	39.6	39.59	39.6	4023
7/1/2016	9:41 AM	39.59	39.59	39.58	39.59	9040
7/1/2016	9:42 AM	39.585	39.585	39.58	39.58	1400
7/1/2016	9:43 AM	39.56	39.58	39.56	39.58	17865
7/1/2016	9:44 AM	39.55	39.56	39.55	39.56	26000
7/1/2016	9:46 AM	39.54	39.54	39.54	39.54	600
7/1/2016	9:47 AM	39.56	39.56	39.55	39.55	2600
7/1/2016	9:48 AM	39.56	39.56	39.56	39.56	400
7/1/2016	9:50 AM	39.55	39.55	39.55	39.55	1200
7/1/2016	9:51 AM	39.54	39.54	39.54	39.54	500
7/1/2016	9:53 AM	39.525	39.53	39.525	39.53	1400
7/1/2016	9:54 AM	39.53	39.53	39.53	39.53	800
7/1/2016	9:55 AM	39.55	39.55	39.54	39.54	600
7/1/2016	9:56 AM	39.55	39.55	39.55	39.55	900
7/1/2016	9:58 AM	39.56	39.56	39.56	39.56	2800
7/1/2016	9:59 AM	39.56	39.56	39.56	39.56	1000
7/1/2016	10:00 AM	39.52	39.54	39.52	39.54	25800
7/1/2016	10:01 AM	39.51	39.53	39.51	39.515	15228
7/1/2016	10:02 AM	39.51	39.51	39.49	39.5	16074
7/1/2016	10:03 AM	39.51	39.51	39.51	39.51	3300
7/1/2016	10:04 AM	39.51	39.515	39.51	39.515	800
7/1/2016	10:05 AM	39.515	39.515	39.51	39.51	2100
7/1/2016	10:06 AM	39.5	39.5	39.49	39.495	1300
7/1/2016	10:07 AM	39.5	39.5	39.5	39.5	100
7/1/2016	10:09 AM	39.51	39.51	39.51	39.51	200
7/1/2016	10:10 AM	39.52	39.52	39.52	39.52	275
7/1/2016	10:11 AM	39.54	39.54	39.53	39.53	1618
7/1/2016	10:13 AM	39.51	39.51	39.51	39.51	200
7/1/2016	10:15 AM	39.51	39.51	39.51	39.51	1900
7/1/2016	10:16 AM	39.515	39.515	39.515	39.515	291
7/1/2016	10:17 AM	39.51	39.51	39.51	39.51	1000
7/1/2016	10:18 AM	39.5	39.5	39.5	39.5	200
7/1/2016	10:19 AM	39.49	39.5	39.49	39.5	2230
7/1/2016	10:20 AM	39.5	39.5	39.495	39.5	13900
7/1/2016	10:21 AM	39.49	39.49	39.49	39.49	2700
7/1/2016	10:22 AM	39.48	39.48	39.48	39.48	250
7/1/2016	10:23 AM	39.49	39.49	39.481	39.485	16440
7/1/2016	10:24 AM	39.49	39.49	39.49	39.49	1300
7/1/2016	10:27 AM	39.48	39.49	39.48	39.49	900
7/1/2016	10:28 AM	39.485	39.485	39.485	39.485	100
7/1/2016	10:29 AM	39.48	39.48	39.48	39.48	100
7/1/2016	10:31 AM	39.48	39.48	39.48	39.48	1007
7/1/2016	10:32 AM	39.49	39.49	39.48	39.48	513
7/1/2016	10:34 AM	39.51	39.51	39.5	39.5	5098
7/1/2016	10:35 AM	39.5	39.5	39.5	39.5	1177
7/1/2016	10:36 AM	39.48	39.495	39.48	39.495	1700
7/1/2016	10:37 AM	39.48	39.485	39.48	39.485	5150
7/1/2016	10:38 AM	39.47	39.47	39.46	39.47	5300
7/1/2016	10:39 AM	39.48	39.48	39.475	39.475	425
7/1/2016	10:41 AM	39.47	39.47	39.47	39.47	126
7/1/2016	10:42 AM	39.47	39.47	39.47	39.47	500
7/1/2016	10:43 AM	39.48	39.48	39.48	39.48	250
7/1/2016	10:45 AM	39.47	39.47	39.47	39.47	600
7/1/2016	10:46 AM	39.46	39.47	39.46	39.47	1438
7/1/2016	10:47 AM	39.46	39.46	39.46	39.46	100
7/1/2016	10:48 AM	39.47	39.47	39.47	39.47	900
7/1/2016	10:49 AM	39.47	39.475	39.47	39.47	2187
7/1/2016	10:50 AM	39.48	39.48	39.47	39.47	1200
7/1/2016	10:51 AM	39.48	39.48	39.48	39.48	100
7/1/2016	10:54 AM	39.47	39.47	39.47	39.47	500
7/1/2016	10:55 AM	39.47	39.47	39.47	39.47	100
7/1/2016	10:56 AM	39.46	39.47	39.46	39.47	1200
7/1/2016	10:58 AM	39.47	39.47	39.47	39.47	1100
7/1/2016	11:00 AM	39.475	39.475	39.475	39.475	100
7/1/2016	11:01 AM	39.485	39.485	39.475	39.475	1300
7/1/2016	11:03 AM	39.475	39.475	39.475	39.475	500
7/1/2016	11:04 AM	39.47	39.47	39.47	39.47	1335
7/1/2016	11:07 AM	39.485	39.485	39.465	39.465	19850
7/1/2016	11:08 AM	39.49	39.49	39.49	39.49	100
7/1/2016	11:10 AM	39.51	39.51	39.5	39.5	305
7/1/2016	11:11 AM	39.51	39.51	39.51	39.51	400
7/1/2016	11:12 AM	39.52	39.53	39.52	39.52	1450
7/1/2016	11:13 AM	39.52	39.53	39.52	39.53	3500
7/1/2016	11:14 AM	39.515	39.515	39.515	39.515	250
7/1/2016	11:16 AM	39.515	39.515	39.515	39.515	300
7/1/2016	11:17 AM	39.51	39.51	39.51	39.51	700
7/1/2016	11:19 AM	39.515	39.52	39.515	39.52	900
7/1/2016	11:20 AM	39.525	39.53	39.525	39.53	200
7/1/2016	11:21 AM	39.51	39.53	39.51	39.525	4500
7/1/2016	11:22 AM	39.515	39.52	39.515	39.52	314
7/1/2016	11:23 AM	39.52	39.52	39.515	39.515	7412
7/1/2016	11:24 AM	39.535	39.535	39.53	39.53	408
7/1/2016	11:25 AM	39.545	39.545	39.54	39.54	5500
7/1/2016	11:26 AM	39.54	39.56	39.54	39.56	3100
7/1/2016	11:27 AM	39.55	39.55	39.53	39.54	1300
7/1/2016	11:28 AM	39.54	39.55	39.54	39.55	31300
7/1/2016	11:29 AM	39.54	39.54	39.54	39.54	100
7/1/2016	11:30 AM	39.54	39.54	39.54	39.54	200
7/1/2016	11:31 AM	39.54	39.54	39.54	39.54	400
7/1/2016	11:32 AM	39.54	39.55	39.54	39.55	400
7/1/2016	11:35 AM	39.54	39.54	39.54	39.54	2400
7/1/2016	11:37 AM	39.55	39.55	39.55	39.55	500
7/1/2016	11:38 AM	39.55	39.55	39.55	39.55	200
7/1/2016	11:39 AM	39.55	39.55	39.55	39.55	100
7/1/2016	11:40 AM	39.555	39.555	39.555	39.555	100
7/1/2016	11:41 AM	39.55	39.55	39.55	39.55	2900
7/1/2016	11:42 AM	39.56	39.56	39.555	39.555	800
7/1/2016	11:43 AM	39.56	39.56	39.56	39.56	100
7/1/2016	11:44 AM	39.55	39.565	39.55	39.565	1050
7/1/2016	11:45 AM	39.55	39.55	39.55	39.55	350
7/1/2016	11:46 AM	39.55	39.55	39.55	39.55	500
7/1/2016	11:47 AM	39.559	39.56	39.55	39.55	1455
7/1/2016	11:48 AM	39.56	39.56	39.55	39.56	800
7/1/2016	11:49 AM	39.55	39.555	39.55	39.555	1300
7/1/2016	11:53 AM	39.55	39.55	39.545	39.545	300
7/1/2016	11:54 AM	39.55	39.55	39.55	39.55	100
7/1/2016	11:55 AM	39.55	39.55	39.55	39.55	600
7/1/2016	11:56 AM	39.545	39.545	39.545	39.545	400
7/1/2016	11:58 AM	39.53	39.54	39.53	39.54	900
7/1/2016	11:59 AM	39.53	39.53	39.53	39.53	200
7/1/2016	12:00 PM	39.53	39.53	39.53	39.53	100
7/1/2016	12:02 PM	39.52	39.52	39.52	39.52	300
7/1/2016	12:03 PM	39.515	39.515	39.515	39.515	100
7/1/2016	12:06 PM	39.54	39.54	39.53	39.53	800
7/1/2016	12:08 PM	39.54	39.54	39.54	39.54	500
7/1/2016	12:09 PM	39.54	39.54	39.53	39.54	7000
7/1/2016	12:10 PM	39.55	39.55	39.55	39.55	200
7/1/2016	12:11 PM	39.55	39.55	39.55	39.55	100
7/1/2016	12:12 PM	39.55	39.55	39.55	39.55	100
7/1/2016	12:13 PM	39.54	39.55	39.54	39.55	3300
7/1/2016	12:14 PM	39.55	39.55	39.55	39.55	200
7/1/2016	12:15 PM	39.55	39.55	39.55	39.55	300
7/1/2016	12:16 PM	39.54	39.54	39.54	39.54	200
7/1/2016	12:17 PM	39.54	39.54	39.54	39.54	500
7/1/2016	12:20 PM	39.54	39.54	39.54	39.54	1100
7/1/2016	12:23 PM	39.56	39.56	39.56	39.56	150
7/1/2016	12:25 PM	39.58	39.58	39.58	39.58	200
7/1/2016	12:27 PM	39.59	39.59	39.59	39.59	500
7/1/2016	12:28 PM	39.6	39.6	39.6	39.6	100
7/1/2016	12:29 PM	39.6	39.6	39.6	39.6	1150
7/1/2016	12:30 PM	39.58	39.59	39.58	39.59	3900
7/1/2016	12:31 PM	39.59	39.59	39.59	39.59	500
7/1/2016	12:32 PM	39.58	39.58	39.58	39.58	3600
7/1/2016	12:33 PM	39.57	39.57	39.57	39.57	2861
7/1/2016	12:34 PM	39.57	39.57	39.57	39.57	200
7/1/2016	12:36 PM	39.57	39.57	39.57	39.57	100
7/1/2016	12:37 PM	39.56	39.56	39.56	39.56	1000
7/1/2016	12:38 PM	39.56	39.56	39.56	39.56	300
7/1/2016	12:39 PM	39.56	39.565	39.56	39.565	1250
7/1/2016	12:42 PM	39.57	39.58	39.57	39.58	1300
7/1/2016	12:45 PM	39.56	39.56	39.56	39.56	500
7/1/2016	12:46 PM	39.56	39.56	39.56	39.56	100
7/1/2016	12:49 PM	39.57	39.57	39.57	39.57	200
7/1/2016	12:50 PM	39.57	39.57	39.57	39.57	200
7/1/2016	12:53 PM	39.57	39.58	39.57	39.58	3800
7/1/2016	12:56 PM	39.57	39.57	39.57	39.57	100
7/1/2016	12:58 PM	39.56	39.56	39.56	39.56	200
7/1/2016	1:03 PM	39.555	39.555	39.555	39.555	500
7/1/2016	1:04 PM	39.55	39.55	39.55	39.55	20000
7/1/2016	1:06 PM	39.54	39.54	39.54	39.54	1900
7/1/2016	1:07 PM	39.54	39.54	39.54	39.54	100
7/1/2016	1:08 PM	39.53	39.53	39.53	39.53	506
7/1/2016	1:09 PM	39.54	39.54	39.53	39.53	250
7/1/2016	1:10 PM	39.54	39.54	39.54	39.54	200
7/1/2016	1:12 PM	39.535	39.535	39.53	39.53	300
7/1/2016	1:13 PM	39.54	39.54	39.54	39.54	100
7/1/2016	1:14 PM	39.54	39.54	39.54	39.54	241
7/1/2016	1:15 PM	39.55	39.55	39.55	39.55	200
7/1/2016	1:16 PM	39.55	39.55	39.55	39.55	1100
7/1/2016	1:18 PM	39.56	39.56	39.56	39.56	100
7/1/2016	1:20 PM	39.56	39.56	39.56	39.56	200
7/1/2016	1:21 PM	39.57	39.57	39.56	39.56	200
7/1/2016	1:22 PM	39.57	39.57	39.57	39.57	200
7/1/2016	1:26 PM	39.58	39.58	39.57	39.58	5500
7/1/2016	1:27 PM	39.59	39.59	39.59	39.59	600
7/1/2016	1:28 PM	39.58	39.59	39.58	39.59	4100
7/1/2016	1:29 PM	39.59	39.59	39.59	39.59	13900
7/1/2016	1:30 PM	39.61	39.61	39.6	39.6	6700
7/1/2016	1:31 PM	39.61	39.61	39.61	39.61	600
7/1/2016	1:32 PM	39.62	39.62	39.62	39.62	5100
7/1/2016	1:33 PM	39.6	39.6	39.6	39.6	181
7/1/2016	1:35 PM	39.59	39.6	39.59	39.6	3900
7/1/2016	1:36 PM	39.59	39.59	39.59	39.59	200
7/1/2016	1:37 PM	39.6	39.6	39.6	39.6	100
7/1/2016	1:38 PM	39.61	39.61	39.61	39.61	200
7/1/2016	1:39 PM	39.61	39.61	39.61	39.61	600
7/1/2016	1:40 PM	39.61	39.61	39.61	39.61	100
7/1/2016	1:41 PM	39.61	39.61	39.61	39.61	300
7/1/2016	1:42 PM	39.6	39.61	39.6	39.61	300
7/1/2016	1:43 PM	39.59	39.59	39.59	39.59	900
7/1/2016	1:44 PM	39.6	39.6	39.6	39.6	100
7/1/2016	1:46 PM	39.6	39.6	39.59	39.59	200
7/1/2016	1:47 PM	39.6	39.6	39.6	39.6	100
7/1/2016	1:49 PM	39.59	39.59	39.58	39.59	2100
7/1/2016	1:50 PM	39.58	39.58	39.58	39.58	100
7/1/2016	1:51 PM	39.58	39.58	39.58	39.58	100
7/1/2016	1:54 PM	39.58	39.58	39.58	39.58	200
7/1/2016	1:55 PM	39.59	39.59	39.58	39.59	707
7/1/2016	1:58 PM	39.58	39.58	39.58	39.58	100
7/1/2016	1:59 PM	39.59	39.59	39.59	39.59	100
7/1/2016	2:00 PM	39.59	39.59	39.59	39.59	100
7/1/2016	2:04 PM	39.58	39.58	39.58	39.58	200
7/1/2016	2:05 PM	39.575	39.575	39.575	39.575	437
7/1/2016	2:07 PM	39.58	39.58	39.58	39.58	300
7/1/2016	2:08 PM	39.59	39.59	39.59	39.59	100
7/1/2016	2:09 PM	39.59	39.59	39.59	39.59	500
7/1/2016	2:10 PM	39.58	39.58	39.58	39.58	100
7/1/2016	2:12 PM	39.57	39.57	39.57	39.57	100
7/1/2016	2:15 PM	39.59	39.59	39.59	39.59	200
7/1/2016	2:17 PM	39.6	39.6	39.59	39.59	6433
7/1/2016	2:18 PM	39.6	39.6	39.6	39.6	100
7/1/2016	2:19 PM	39.59	39.59	39.59	39.59	400
7/1/2016	2:20 PM	39.59	39.59	39.59	39.59	100
7/1/2016	2:21 PM	39.59	39.59	39.59	39.59	100
7/1/2016	2:22 PM	39.59	39.59	39.59	39.59	1000
7/1/2016	2:23 PM	39.59	39.59	39.59	39.59	1677
7/1/2016	2:24 PM	39.59	39.59	39.59	39.59	100
7/1/2016	2:25 PM	39.59	39.59	39.59	39.59	500
7/1/2016	2:26 PM	39.6	39.6	39.6	39.6	500
7/1/2016	2:29 PM	39.59	39.59	39.58	39.585	2051
7/1/2016	2:31 PM	39.59	39.59	39.59	39.59	100
7/1/2016	2:32 PM	39.59	39.59	39.59	39.59	250
7/1/2016	2:34 PM	39.6	39.6	39.6	39.6	300
7/1/2016	2:35 PM	39.61	39.61	39.61	39.61	100
7/1/2016	2:36 PM	39.61	39.61	39.61	39.61	500
7/1/2016	2:37 PM	39.6	39.6	39.6	39.6	100
7/1/2016	2:38 PM	39.61	39.61	39.61	39.61	500
7/1/2016	2:41 PM	39.6	39.61	39.6	39.61	900
7/1/2016	2:42 PM	39.61	39.61	39.61	39.61	300
7/1/2016	2:43 PM	39.63	39.63	39.625	39.625	2000
7/1/2016	2:45 PM	39.63	39.63	39.63	39.63	400
7/1/2016	2:47 PM	39.63	39.63	39.63	39.63	100
7/1/2016	2:48 PM	39.635	39.635	39.63	39.63	600
7/1/2016	2:49 PM	39.63	39.63	39.63	39.63	7100
7/1/2016	2:51 PM	39.625	39.63	39.625	39.63	700
7/1/2016	2:52 PM	39.63	39.63	39.63	39.63	100
7/1/2016	2:53 PM	39.63	39.63	39.625	39.625	3130
7/1/2016	2:55 PM	39.635	39.635	39.635	39.635	400
7/1/2016	2:57 PM	39.64	39.64	39.64	39.64	1300
7/1/2016	2:59 PM	39.61	39.61	39.61	39.61	100
7/1/2016	3:01 PM	39.6	39.6	39.6	39.6	3900
7/1/2016	3:03 PM	39.59	39.59	39.59	39.59	100
7/1/2016	3:06 PM	39.58	39.58	39.58	39.58	350
7/1/2016	3:07 PM	39.55	39.57	39.55	39.57	6325
7/1/2016	3:10 PM	39.53	39.53	39.53	39.53	600
7/1/2016	3:12 PM	39.54	39.54	39.54	39.54	4000
7/1/2016	3:13 PM	39.54	39.54	39.54	39.54	100
7/1/2016	3:15 PM	39.54	39.54	39.53	39.53	750
7/1/2016	3:18 PM	39.54	39.54	39.53	39.53	5554
7/1/2016	3:19 PM	39.54	39.54	39.54	39.54	150
7/1/2016	3:20 PM	39.53	39.53	39.53	39.53	100
7/1/2016	3:21 PM	39.535	39.535	39.53	39.53	250
7/1/2016	3:22 PM	39.535	39.535	39.535	39.535	800
7/1/2016	3:23 PM	39.535	39.535	39.535	39.535	800
7/1/2016	3:25 PM	39.54	39.54	39.54	39.54	300
7/1/2016	3:26 PM	39.55	39.55	39.55	39.55	800
7/1/2016	3:27 PM	39.545	39.55	39.545	39.55	600
7/1/2016	3:28 PM	39.55	39.55	39.55	39.55	5500
7/1/2016	3:30 PM	39.535	39.535	39.53	39.53	1669
7/1/2016	3:31 PM	39.545	39.545	39.54	39.54	200
7/1/2016	3:32 PM	39.53	39.54	39.53	39.54	300
7/1/2016	3:33 PM	39.525	39.525	39.525	39.525	100
7/1/2016	3:34 PM	39.54	39.54	39.54	39.54	600
7/1/2016	3:35 PM	39.54	39.54	39.54	39.54	7500
7/1/2016	3:36 PM	39.54	39.54	39.54	39.54	100
7/1/2016	3:37 PM	39.53	39.53	39.53	39.53	3300
7/1/2016	3:38 PM	39.55	39.55	39.55	39.55	3420
7/1/2016	3:39 PM	39.56	39.56	39.56	39.56	560
7/1/2016	3:40 PM	39.59	39.6	39.59	39.59	1000
7/1/2016	3:41 PM	39.58	39.58	39.58	39.58	845
7/1/2016	3:42 PM	39.575	39.58	39.575	39.58	1100
7/1/2016	3:43 PM	39.555	39.57	39.555	39.57	3600
7/1/2016	3:45 PM	39.555	39.555	39.55	39.55	1140
7/1/2016	3:46 PM	39.555	39.56	39.555	39.56	1240
7/1/2016	3:47 PM	39.555	39.565	39.555	39.56	3500
7/1/2016	3:48 PM	39.56	39.56	39.55	39.555	2003
7/1/2016	3:49 PM	39.57	39.57	39.565	39.565	200
7/1/2016	3:50 PM	39.57	39.575	39.57	39.575	2100
7/1/2016	3:51 PM	39.555	39.565	39.555	39.565	2500
7/1/2016	3:52 PM	39.555	39.565	39.555	39.565	2000
7/1/2016	3:53 PM	39.555	39.555	39.549	39.555	14483
7/1/2016	3:54 PM	39.555	39.555	39.55	39.555	10405
7/1/2016	3:55 PM	39.545	39.555	39.545	39.555	17362
7/1/2016	3:56 PM	39.53	39.555	39.53	39.555	7050
7/1/2016	3:57 PM	39.525	39.53	39.525	39.53	500
7/1/2016	3:58 PM	39.53	39.53	39.525	39.53	3900
7/1/2016	3:59 PM	39.54	39.54	39.525	39.53	3200
7/1/2016	4:00 PM	39.57	39.58	39.535	39.54	32813
7/5/2016	9:31 AM	39.73	39.74	39.73	39.74	11420
7/5/2016	9:32 AM	39.74	39.74	39.735	39.735	300
7/5/2016	9:33 AM	39.74	39.74	39.735	39.735	14100
7/5/2016	9:34 AM	39.74	39.74	39.74	39.74	4300
7/5/2016	9:35 AM	39.77	39.77	39.77	39.77	7689
7/5/2016	9:37 AM	39.78	39.78	39.77	39.77	1000
7/5/2016	9:38 AM	39.75	39.75	39.75	39.75	1600
7/5/2016	9:39 AM	39.769	39.77	39.769	39.77	2000
7/5/2016	9:40 AM	39.78	39.78	39.78	39.78	100
7/5/2016	9:41 AM	39.77	39.77	39.77	39.77	1400
7/5/2016	9:42 AM	39.79	39.79	39.79	39.79	882
7/5/2016	9:43 AM	39.8	39.8	39.79	39.79	7250
7/5/2016	9:44 AM	39.81	39.82	39.81	39.81	9800
7/5/2016	9:45 AM	39.81	39.81	39.81	39.81	2200
7/5/2016	9:46 AM	39.85	39.85	39.81	39.81	9592
7/5/2016	9:47 AM	39.85	39.86	39.85	39.86	2300
7/5/2016	9:48 AM	39.86	39.87	39.85	39.85	2406
7/5/2016	9:49 AM	39.87	39.87	39.87	39.87	21000
7/5/2016	9:50 AM	39.86	39.86	39.86	39.86	1300
7/5/2016	9:51 AM	39.89	39.89	39.87	39.87	400
7/5/2016	9:52 AM	39.87	39.89	39.87	39.885	2502
7/5/2016	9:54 AM	39.86	39.86	39.86	39.86	7500
7/5/2016	9:55 AM	39.87	39.87	39.87	39.87	2500
7/5/2016	9:56 AM	39.87	39.87	39.869	39.869	1390
7/5/2016	9:57 AM	39.855	39.88	39.855	39.88	6600
7/5/2016	9:58 AM	39.85	39.85	39.845	39.85	8700
7/5/2016	9:59 AM	39.84	39.84	39.84	39.84	4000
7/5/2016	10:00 AM	39.85	39.86	39.85	39.855	1700
7/5/2016	10:01 AM	39.87	39.87	39.87	39.87	5800
7/5/2016	10:02 AM	39.86	39.86	39.86	39.86	900
7/5/2016	10:03 AM	39.86	39.86	39.86	39.86	1000
7/5/2016	10:04 AM	39.84	39.84	39.84	39.84	800
7/5/2016	10:05 AM	39.85	39.85	39.85	39.85	500
7/5/2016	10:06 AM	39.86	39.865	39.86	39.865	300
7/5/2016	10:09 AM	39.85	39.86	39.85	39.86	3800
7/5/2016	10:10 AM	39.87	39.87	39.87	39.87	900
7/5/2016	10:11 AM	39.89	39.895	39.89	39.89	8900
7/5/2016	10:12 AM	39.9	39.9	39.9	39.9	1500
7/5/2016	10:13 AM	39.88	39.9	39.88	39.9	4625
7/5/2016	10:15 AM	39.86	39.86	39.85	39.85	1400
7/5/2016	10:16 AM	39.86	39.86	39.86	39.86	100
7/5/2016	10:17 AM	39.86	39.86	39.86	39.86	4100
7/5/2016	10:18 AM	39.87	39.87	39.87	39.87	400
7/5/2016	10:19 AM	39.865	39.87	39.865	39.87	1675
7/5/2016	10:21 AM	39.88	39.88	39.88	39.88	5900
7/5/2016	10:24 AM	39.85	39.85	39.85	39.85	500
7/5/2016	10:25 AM	39.835	39.835	39.835	39.835	610
7/5/2016	10:28 AM	39.87	39.88	39.87	39.88	2200
7/5/2016	10:29 AM	39.85	39.85	39.85	39.85	600
7/5/2016	10:31 AM	39.82	39.83	39.82	39.83	1400
7/5/2016	10:32 AM	39.8	39.8	39.8	39.8	955
7/5/2016	10:33 AM	39.82	39.82	39.82	39.82	600
7/5/2016	10:38 AM	39.82	39.83	39.82	39.83	900
7/5/2016	10:39 AM	39.825	39.825	39.825	39.825	100
7/5/2016	10:40 AM	39.82	39.82	39.815	39.815	4609
7/5/2016	10:41 AM	39.8	39.8	39.79	39.79	8100
7/5/2016	10:43 AM	39.8	39.82	39.8	39.82	15192
7/5/2016	10:44 AM	39.78	39.78	39.78	39.78	500
7/5/2016	10:45 AM	39.82	39.82	39.82	39.82	4500
7/5/2016	10:46 AM	39.84	39.84	39.84	39.84	2930
7/5/2016	10:51 AM	39.85	39.85	39.85	39.85	400
7/5/2016	10:57 AM	39.86	39.86	39.86	39.86	7200
7/5/2016	10:59 AM	39.85	39.85	39.85	39.85	2000
7/5/2016	11:00 AM	39.84	39.84	39.84	39.84	1229
7/5/2016	11:01 AM	39.85	39.85	39.85	39.85	400
7/5/2016	11:02 AM	39.86	39.86	39.85	39.85	500
7/5/2016	11:03 AM	39.87	39.87	39.86	39.86	1300
7/5/2016	11:04 AM	39.86	39.86	39.86	39.86	2100
7/5/2016	11:05 AM	39.86	39.86	39.86	39.86	100
7/5/2016	11:06 AM	39.88	39.88	39.87	39.87	4800
7/5/2016	11:07 AM	39.88	39.88	39.88	39.88	1900
7/5/2016	11:08 AM	39.89	39.89	39.89	39.89	1200
7/5/2016	11:09 AM	39.885	39.885	39.885	39.885	200
7/5/2016	11:10 AM	39.86	39.86	39.86	39.86	2000
7/5/2016	11:11 AM	39.89	39.89	39.88	39.88	900
7/5/2016	11:12 AM	39.9	39.9	39.89	39.89	14350
7/5/2016	11:13 AM	39.91	39.91	39.91	39.91	600
7/5/2016	11:14 AM	39.91	39.91	39.91	39.91	400
7/5/2016	11:15 AM	39.93	39.93	39.92	39.92	1854
7/5/2016	11:16 AM	39.85	39.85	39.85	39.85	250
7/5/2016	11:18 AM	39.81	39.84	39.81	39.84	5700
7/5/2016	11:23 AM	39.8	39.805	39.8	39.805	350
7/5/2016	11:25 AM	39.82	39.82	39.82	39.82	2400
7/5/2016	11:28 AM	39.83	39.83	39.83	39.83	100
7/5/2016	11:32 AM	39.84	39.84	39.84	39.84	7000
7/5/2016	11:33 AM	39.84	39.845	39.84	39.845	4000
7/5/2016	11:39 AM	39.87	39.87	39.87	39.87	600
7/5/2016	11:40 AM	39.84	39.84	39.84	39.84	1100
7/5/2016	11:42 AM	39.86	39.86	39.86	39.86	600
7/5/2016	11:43 AM	39.87	39.87	39.865	39.865	500
7/5/2016	11:44 AM	39.87	39.87	39.87	39.87	500
7/5/2016	11:46 AM	39.88	39.88	39.88	39.88	600
7/5/2016	11:48 AM	39.88	39.88	39.88	39.88	500
7/5/2016	11:49 AM	39.89	39.89	39.89	39.89	250
7/5/2016	11:52 AM	39.9	39.9	39.9	39.9	2250
7/5/2016	11:53 AM	39.895	39.9	39.895	39.9	2900
7/5/2016	11:55 AM	39.89	39.89	39.89	39.89	2828
7/5/2016	12:08 PM	39.9	39.9	39.9	39.9	200
7/5/2016	12:10 PM	39.89	39.89	39.89	39.89	2300
7/5/2016	12:16 PM	39.9	39.9	39.9	39.9	7900
7/5/2016	12:17 PM	39.89	39.89	39.89	39.89	106
7/5/2016	12:20 PM	39.87	39.88	39.87	39.88	4222
7/5/2016	12:21 PM	39.88	39.88	39.88	39.88	200
7/5/2016	12:22 PM	39.875	39.875	39.875	39.875	1000
7/5/2016	12:26 PM	39.85	39.85	39.85	39.85	504
7/5/2016	12:28 PM	39.86	39.86	39.86	39.86	1000
7/5/2016	12:29 PM	39.84	39.84	39.84	39.84	300
7/5/2016	12:30 PM	39.85	39.85	39.85	39.85	251
7/5/2016	12:31 PM	39.85	39.85	39.85	39.85	4000
7/5/2016	12:35 PM	39.85	39.85	39.85	39.85	911
7/5/2016	12:38 PM	39.88	39.88	39.88	39.88	175
7/5/2016	12:40 PM	39.89	39.89	39.89	39.89	5000
7/5/2016	12:47 PM	39.87	39.87	39.87	39.87	150
7/5/2016	12:48 PM	39.87	39.87	39.87	39.87	400
7/5/2016	12:51 PM	39.89	39.89	39.89	39.89	190
7/5/2016	12:52 PM	39.905	39.905	39.9	39.9	900
7/5/2016	12:53 PM	39.9	39.9	39.9	39.9	130
7/5/2016	12:54 PM	39.9	39.9	39.9	39.9	2000
7/5/2016	12:55 PM	39.9	39.9	39.9	39.9	200
7/5/2016	12:59 PM	39.9	39.9	39.9	39.9	375
7/5/2016	1:02 PM	39.89	39.89	39.89	39.89	101
7/5/2016	1:04 PM	39.89	39.89	39.89	39.89	400
7/5/2016	1:05 PM	39.89	39.89	39.89	39.89	1500
7/5/2016	1:06 PM	39.91	39.91	39.91	39.91	500
7/5/2016	1:07 PM	39.91	39.91	39.91	39.91	1100
7/5/2016	1:09 PM	39.88	39.88	39.88	39.88	100
7/5/2016	1:16 PM	39.91	39.91	39.91	39.91	3275
7/5/2016	1:19 PM	39.9	39.9	39.9	39.9	100
7/5/2016	1:21 PM	39.92	39.92	39.92	39.92	2000
7/5/2016	1:23 PM	39.92	39.92	39.92	39.92	9000
7/5/2016	1:27 PM	39.91	39.91	39.91	39.91	1100
7/5/2016	1:29 PM	39.91	39.91	39.905	39.905	213
7/5/2016	1:34 PM	39.92	39.92	39.915	39.92	3350
7/5/2016	1:35 PM	39.925	39.925	39.925	39.925	450
7/5/2016	1:36 PM	39.93	39.93	39.93	39.93	1118
7/5/2016	1:38 PM	39.92	39.92	39.92	39.92	1000
7/5/2016	1:39 PM	39.94	39.94	39.93	39.93	39087
7/5/2016	1:40 PM	39.94	39.94	39.94	39.94	38513
7/5/2016	1:42 PM	39.95	39.95	39.95	39.95	150
7/5/2016	1:43 PM	39.95	39.95	39.95	39.95	9850
7/5/2016	1:44 PM	39.95	39.95	39.95	39.95	400
7/5/2016	1:46 PM	39.969	39.969	39.969	39.969	400
7/5/2016	1:47 PM	39.97	39.97	39.97	39.97	1271
7/5/2016	1:48 PM	39.98	39.98	39.98	39.98	500
7/5/2016	1:49 PM	39.97	39.97	39.97	39.97	100
7/5/2016	1:51 PM	39.95	39.96	39.95	39.96	1050
7/5/2016	1:53 PM	39.965	39.965	39.96	39.96	24906
7/5/2016	1:54 PM	39.97	39.97	39.97	39.97	300
7/5/2016	1:57 PM	39.96	39.96	39.96	39.96	100
7/5/2016	2:00 PM	39.95	39.95	39.95	39.95	18996
7/5/2016	2:02 PM	39.93	39.94	39.93	39.94	5500
7/5/2016	2:03 PM	39.93	39.93	39.93	39.93	200
7/5/2016	2:05 PM	39.92	39.92	39.92	39.92	900
7/5/2016	2:09 PM	39.92	39.92	39.92	39.92	400
7/5/2016	2:10 PM	39.92	39.925	39.91	39.91	1500
7/5/2016	2:12 PM	39.91	39.91	39.91	39.91	600
7/5/2016	2:13 PM	39.9	39.9	39.9	39.9	800
7/5/2016	2:15 PM	39.88	39.885	39.88	39.885	1200
7/5/2016	2:16 PM	39.88	39.88	39.88	39.88	2908
7/5/2016	2:17 PM	39.86	39.87	39.86	39.87	9200
7/5/2016	2:18 PM	39.87	39.87	39.87	39.87	1900
7/5/2016	2:19 PM	39.879	39.879	39.87	39.875	2250
7/5/2016	2:22 PM	39.88	39.88	39.88	39.88	100
7/5/2016	2:24 PM	39.9	39.9	39.9	39.9	4000
7/5/2016	2:33 PM	39.91	39.91	39.91	39.91	250
7/5/2016	2:36 PM	39.91	39.91	39.91	39.91	800
7/5/2016	2:37 PM	39.92	39.92	39.92	39.92	2000
7/5/2016	2:40 PM	39.92	39.92	39.91	39.91	8200
7/5/2016	2:41 PM	39.92	39.92	39.92	39.92	1900
7/5/2016	2:42 PM	39.94	39.94	39.92	39.92	2600
7/5/2016	2:43 PM	39.94	39.94	39.94	39.94	300
7/5/2016	2:44 PM	39.935	39.935	39.935	39.935	300
7/5/2016	2:45 PM	39.935	39.935	39.935	39.935	350
7/5/2016	2:46 PM	39.92	39.93	39.92	39.93	700
7/5/2016	2:47 PM	39.94	39.94	39.94	39.94	1995
7/5/2016	2:49 PM	39.96	39.96	39.955	39.955	1100
7/5/2016	2:50 PM	39.95	39.95	39.95	39.95	6200
7/5/2016	2:51 PM	39.96	39.96	39.96	39.96	476
7/5/2016	2:54 PM	39.94	39.96	39.94	39.96	6850
7/5/2016	2:55 PM	39.945	39.945	39.945	39.945	100
7/5/2016	2:56 PM	39.95	39.95	39.95	39.95	2600
7/5/2016	2:57 PM	39.94	39.94	39.94	39.94	6029
7/5/2016	2:59 PM	39.93	39.93	39.93	39.93	3200
7/5/2016	3:01 PM	39.93	39.93	39.93	39.93	4500
7/5/2016	3:03 PM	39.92	39.92	39.92	39.92	2300
7/5/2016	3:05 PM	39.9	39.91	39.9	39.91	2450
7/5/2016	3:06 PM	39.9	39.905	39.9	39.905	400
7/5/2016	3:07 PM	39.91	39.91	39.91	39.91	2400
7/5/2016	3:09 PM	39.91	39.91	39.91	39.91	608
7/5/2016	3:10 PM	39.905	39.905	39.905	39.905	612
7/5/2016	3:13 PM	39.9	39.9	39.9	39.9	1500
7/5/2016	3:15 PM	39.9	39.9	39.895	39.9	3450
7/5/2016	3:17 PM	39.91	39.91	39.91	39.91	100
7/5/2016	3:18 PM	39.91	39.92	39.91	39.92	1900
7/5/2016	3:19 PM	39.89	39.91	39.89	39.91	4018
7/5/2016	3:20 PM	39.88	39.885	39.88	39.885	1500
7/5/2016	3:21 PM	39.88	39.88	39.88	39.88	600
7/5/2016	3:22 PM	39.89	39.89	39.88	39.88	3550
7/5/2016	3:24 PM	39.89	39.89	39.89	39.89	375
7/5/2016	3:25 PM	39.89	39.89	39.89	39.89	2000
7/5/2016	3:29 PM	39.88	39.88	39.88	39.88	700
7/5/2016	3:30 PM	39.88	39.88	39.87	39.87	8100
7/5/2016	3:31 PM	39.89	39.89	39.89	39.89	600
7/5/2016	3:32 PM	39.85	39.88	39.85	39.88	950
7/5/2016	3:33 PM	39.84	39.84	39.84	39.84	300
7/5/2016	3:34 PM	39.825	39.83	39.825	39.83	600
7/5/2016	3:35 PM	39.82	39.83	39.82	39.82	23080
7/5/2016	3:36 PM	39.83	39.83	39.83	39.83	5840
7/5/2016	3:37 PM	39.82	39.835	39.82	39.835	1400
7/5/2016	3:38 PM	39.84	39.84	39.83	39.83	600
7/5/2016	3:39 PM	39.83	39.835	39.83	39.835	1400
7/5/2016	3:40 PM	39.83	39.83	39.83	39.83	100
7/5/2016	3:41 PM	39.83	39.83	39.83	39.83	200
7/5/2016	3:42 PM	39.82	39.825	39.82	39.825	1100
7/5/2016	3:43 PM	39.805	39.81	39.8	39.81	1196
7/5/2016	3:44 PM	39.81	39.82	39.81	39.82	1100
7/5/2016	3:45 PM	39.8	39.805	39.8	39.805	5220
7/5/2016	3:46 PM	39.77	39.795	39.77	39.79	5573
7/5/2016	3:48 PM	39.8	39.8	39.8	39.8	2295
7/5/2016	3:49 PM	39.8	39.8	39.795	39.8	800
7/5/2016	3:50 PM	39.79	39.8	39.78	39.8	51708
7/5/2016	3:51 PM	39.79	39.79	39.78	39.785	10200
7/5/2016	3:52 PM	39.8	39.8	39.8	39.8	2100
7/5/2016	3:53 PM	39.82	39.82	39.81	39.81	13782
7/5/2016	3:54 PM	39.82	39.82	39.82	39.82	818
7/5/2016	3:55 PM	39.82	39.82	39.82	39.82	600
7/5/2016	3:56 PM	39.82	39.82	39.82	39.82	624
7/5/2016	3:57 PM	39.84	39.84	39.83	39.83	18069
7/5/2016	3:58 PM	39.835	39.84	39.835	39.84	1000
7/5/2016	3:59 PM	39.83	39.835	39.83	39.835	14159
7/5/2016	4:00 PM	39.85	39.85	39.83	39.83	47144
7/6/2016	9:31 AM	39.99	39.99	39.985	39.99	5200
7/6/2016	9:32 AM	39.93	39.98	39.93	39.98	11656
7/6/2016	9:33 AM	39.94	39.94	39.94	39.94	1400
7/6/2016	9:34 AM	39.97	39.97	39.945	39.945	5650
7/6/2016	9:35 AM	40	40	39.97	39.97	2925
7/6/2016	9:36 AM	40.005	40.03	40	40	8423
7/6/2016	9:37 AM	40	40.01	40	40.01	5600
7/6/2016	9:38 AM	40.03	40.03	40.03	40.03	2200
7/6/2016	9:39 AM	40.02	40.02	40.02	40.02	100
7/6/2016	9:40 AM	40.02	40.03	40.02	40.03	6300
7/6/2016	9:41 AM	40.03	40.04	40.03	40.03	600
7/6/2016	9:42 AM	40.03	40.05	40.03	40.04	9300
7/6/2016	9:43 AM	40.05	40.05	40.04	40.04	6800
7/6/2016	9:44 AM	40.03	40.05	40.03	40.05	8600
7/6/2016	9:45 AM	40.04	40.04	40.04	40.04	6600
7/6/2016	9:46 AM	40.06	40.06	40.04	40.04	1870
7/6/2016	9:47 AM	40.009	40.05	40.009	40.05	16900
7/6/2016	9:48 AM	40.02	40.02	40.02	40.02	200
7/6/2016	9:49 AM	40.02	40.03	40.02	40.03	2900
7/6/2016	9:50 AM	40.025	40.025	40.01	40.01	4500
7/6/2016	9:51 AM	40.01	40.03	40.01	40.03	6000
7/6/2016	9:52 AM	40.01	40.01	40	40.01	9175
7/6/2016	9:53 AM	40.035	40.035	40.03	40.03	1525
7/6/2016	9:54 AM	40.02	40.03	40.02	40.02	757
7/6/2016	9:55 AM	40	40.01	40	40.01	2800
7/6/2016	9:56 AM	39.995	40	39.99	40	5900
7/6/2016	9:57 AM	39.97	39.97	39.97	39.97	2000
7/6/2016	9:58 AM	39.98	39.98	39.98	39.98	400
7/6/2016	9:59 AM	39.98	39.98	39.98	39.98	250
7/6/2016	10:00 AM	39.95	39.98	39.95	39.98	22700
7/6/2016	10:01 AM	39.93	39.96	39.93	39.95	22200
7/6/2016	10:02 AM	39.87	39.92	39.87	39.92	3178
7/6/2016	10:03 AM	39.89	39.89	39.875	39.875	3399
7/6/2016	10:04 AM	39.9	39.9	39.9	39.9	3425
7/6/2016	10:05 AM	39.9	39.91	39.9	39.91	2875
7/6/2016	10:06 AM	39.93	39.93	39.92	39.92	3000
7/6/2016	10:07 AM	39.95	39.95	39.94	39.94	3209
7/6/2016	10:08 AM	39.96	39.97	39.95	39.95	5400
7/6/2016	10:09 AM	39.96	39.96	39.94	39.95	2200
7/6/2016	10:10 AM	39.96	39.96	39.96	39.96	500
7/6/2016	10:11 AM	39.97	39.97	39.96	39.96	4900
7/6/2016	10:12 AM	39.96	39.96	39.96	39.96	3600
7/6/2016	10:13 AM	39.97	39.97	39.97	39.97	2300
7/6/2016	10:14 AM	39.96	39.97	39.96	39.97	5625
7/6/2016	10:15 AM	39.96	39.97	39.96	39.97	4500
7/6/2016	10:16 AM	39.96	39.96	39.96	39.96	3100
7/6/2016	10:18 AM	40.02	40.02	40.02	40.02	1200
7/6/2016	10:19 AM	40.04	40.05	40.04	40.05	4500
7/6/2016	10:20 AM	40.04	40.04	40.04	40.04	10400
7/6/2016	10:21 AM	40.04	40.04	40.04	40.04	3100
7/6/2016	10:22 AM	40.04	40.045	40.04	40.045	6500
7/6/2016	10:23 AM	40.02	40.03	40.02	40.03	4000
7/6/2016	10:25 AM	40.02	40.025	40.02	40.02	1000
7/6/2016	10:26 AM	40.01	40.01	40.01	40.01	3000
7/6/2016	10:27 AM	40.01	40.01	40.01	40.01	1300
7/6/2016	10:29 AM	40.04	40.04	40.03	40.03	1800
7/6/2016	10:30 AM	40.06	40.07	40.05	40.05	13100
7/6/2016	10:31 AM	40.09	40.09	40.08	40.08	3350
7/6/2016	10:32 AM	40.073	40.08	40.073	40.08	1100
7/6/2016	10:33 AM	40.07	40.08	40.07	40.08	9100
7/6/2016	10:34 AM	40.06	40.075	40.06	40.075	5100
7/6/2016	10:35 AM	40.06	40.06	40.06	40.06	100
7/6/2016	10:37 AM	40.06	40.075	40.06	40.075	2250
7/6/2016	10:38 AM	40.03	40.05	40.03	40.05	6300
7/6/2016	10:40 AM	40.02	40.03	40.02	40.03	1700
7/6/2016	10:41 AM	40.02	40.02	40.02	40.02	1050
7/6/2016	10:43 AM	40.01	40.03	40.01	40.03	5400
7/6/2016	10:44 AM	40.015	40.015	40.015	40.015	200
7/6/2016	10:45 AM	40.01	40.01	40.01	40.01	600
7/6/2016	10:47 AM	40.02	40.035	40.02	40.035	8400
7/6/2016	10:49 AM	40.045	40.045	40.04	40.04	3600
7/6/2016	10:50 AM	40.01	40.04	40.01	40.04	27100
7/6/2016	10:51 AM	39.96	40	39.96	40	14200
7/6/2016	10:52 AM	39.95	39.96	39.95	39.96	3200
7/6/2016	10:53 AM	39.95	39.95	39.95	39.95	700
7/6/2016	10:55 AM	39.94	39.94	39.94	39.94	1900
7/6/2016	10:56 AM	39.92	39.92	39.92	39.92	100
7/6/2016	10:58 AM	39.94	39.94	39.94	39.94	2400
7/6/2016	10:59 AM	39.94	39.945	39.94	39.945	1100
7/6/2016	11:00 AM	39.91	39.94	39.91	39.94	2500
7/6/2016	11:01 AM	39.89	39.89	39.89	39.89	200
7/6/2016	11:02 AM	39.87	39.87	39.87	39.87	1700
7/6/2016	11:03 AM	39.88	39.89	39.88	39.89	600
7/6/2016	11:04 AM	39.89	39.89	39.88	39.885	8500
7/6/2016	11:05 AM	39.88	39.89	39.88	39.89	1700
7/6/2016	11:06 AM	39.85	39.88	39.85	39.88	5753
7/6/2016	11:07 AM	39.86	39.86	39.85	39.85	5447
7/6/2016	11:09 AM	39.86	39.86	39.86	39.86	500
7/6/2016	11:10 AM	39.85	39.85	39.85	39.85	3600
7/6/2016	11:11 AM	39.82	39.84	39.82	39.84	8600
7/6/2016	11:12 AM	39.81	39.81	39.81	39.81	1000
7/6/2016	11:13 AM	39.83	39.83	39.81	39.81	7030
7/6/2016	11:14 AM	39.83	39.83	39.83	39.83	4100
7/6/2016	11:15 AM	39.83	39.83	39.82	39.82	5100
7/6/2016	11:16 AM	39.83	39.845	39.83	39.845	1800
7/6/2016	11:17 AM	39.83	39.83	39.82	39.83	900
7/6/2016	11:18 AM	39.825	39.825	39.825	39.825	200
7/6/2016	11:19 AM	39.81	39.82	39.81	39.82	1400
7/6/2016	11:20 AM	39.81	39.81	39.8	39.8	9040
7/6/2016	11:21 AM	39.81	39.81	39.81	39.81	2900
7/6/2016	11:22 AM	39.82	39.82	39.82	39.82	400
7/6/2016	11:23 AM	39.84	39.84	39.83	39.83	1328
7/6/2016	11:24 AM	39.845	39.845	39.83	39.84	4400
7/6/2016	11:25 AM	39.83	39.845	39.83	39.845	5900
7/6/2016	11:26 AM	39.84	39.84	39.83	39.84	1950
7/6/2016	11:27 AM	39.83	39.83	39.83	39.83	2500
7/6/2016	11:28 AM	39.84	39.84	39.82	39.82	1500
7/6/2016	11:29 AM	39.86	39.86	39.84	39.84	5600
7/6/2016	11:30 AM	39.85	39.85	39.85	39.85	775
7/6/2016	11:31 AM	39.845	39.855	39.84	39.855	4100
7/6/2016	11:32 AM	39.83	39.84	39.83	39.84	650
7/6/2016	11:34 AM	39.83	39.83	39.82	39.82	1700
7/6/2016	11:35 AM	39.85	39.85	39.84	39.84	9543
7/6/2016	11:36 AM	39.84	39.85	39.84	39.85	8047
7/6/2016	11:37 AM	39.85	39.86	39.85	39.85	5150
7/6/2016	11:38 AM	39.84	39.84	39.84	39.84	400
7/6/2016	11:39 AM	39.84	39.84	39.84	39.84	4800
7/6/2016	11:40 AM	39.83	39.84	39.83	39.84	6700
7/6/2016	11:41 AM	39.82	39.82	39.82	39.82	6300
7/6/2016	11:42 AM	39.82	39.82	39.82	39.82	2900
7/6/2016	11:44 AM	39.84	39.84	39.84	39.84	400
7/6/2016	11:45 AM	39.83	39.845	39.83	39.845	1500
7/6/2016	11:46 AM	39.82	39.82	39.82	39.82	900
7/6/2016	11:48 AM	39.83	39.83	39.83	39.83	1500
7/6/2016	11:49 AM	39.82	39.835	39.82	39.835	1000
7/6/2016	11:52 AM	39.83	39.835	39.83	39.835	12700
7/6/2016	11:53 AM	39.82	39.82	39.82	39.82	1000
7/6/2016	11:54 AM	39.79	39.825	39.79	39.825	22500
7/6/2016	11:55 AM	39.79	39.79	39.79	39.79	14900
7/6/2016	11:57 AM	39.78	39.785	39.78	39.785	1500
7/6/2016	11:58 AM	39.8	39.8	39.78	39.78	6700
7/6/2016	11:59 AM	39.8	39.8	39.8	39.8	1200
7/6/2016	12:01 PM	39.78	39.78	39.78	39.78	250
7/6/2016	12:02 PM	39.77	39.77	39.77	39.77	241
7/6/2016	12:03 PM	39.75	39.77	39.75	39.77	12000
7/6/2016	12:04 PM	39.74	39.74	39.74	39.74	5400
7/6/2016	12:05 PM	39.71	39.72	39.7	39.71	6235
7/6/2016	12:06 PM	39.71	39.71	39.71	39.71	700
7/6/2016	12:07 PM	39.7	39.7	39.7	39.7	200
7/6/2016	12:08 PM	39.705	39.71	39.705	39.71	3500
7/6/2016	12:09 PM	39.71	39.71	39.71	39.71	900
7/6/2016	12:11 PM	39.71	39.715	39.71	39.715	750
7/6/2016	12:13 PM	39.72	39.725	39.72	39.725	1700
7/6/2016	12:14 PM	39.73	39.73	39.72	39.72	12100
7/6/2016	12:15 PM	39.74	39.74	39.73	39.73	900
7/6/2016	12:16 PM	39.74	39.74	39.74	39.74	400
7/6/2016	12:17 PM	39.74	39.745	39.74	39.745	3350
7/6/2016	12:19 PM	39.72	39.73	39.72	39.73	900
7/6/2016	12:20 PM	39.72	39.72	39.72	39.72	800
7/6/2016	12:22 PM	39.7	39.7	39.69	39.7	10166
7/6/2016	12:23 PM	39.71	39.71	39.7	39.7	1600
7/6/2016	12:24 PM	39.73	39.73	39.73	39.73	2767
7/6/2016	12:26 PM	39.73	39.73	39.73	39.73	900
7/6/2016	12:27 PM	39.72	39.72	39.72	39.72	1400
7/6/2016	12:28 PM	39.71	39.72	39.71	39.72	600
7/6/2016	12:29 PM	39.71	39.71	39.71	39.71	6100
7/6/2016	12:31 PM	39.71	39.715	39.71	39.715	2500
7/6/2016	12:32 PM	39.72	39.72	39.71	39.71	900
7/6/2016	12:33 PM	39.72	39.72	39.72	39.72	700
7/6/2016	12:34 PM	39.71	39.72	39.71	39.72	4300
7/6/2016	12:37 PM	39.695	39.705	39.69	39.705	12600
7/6/2016	12:38 PM	39.72	39.72	39.7	39.7	1800
7/6/2016	12:40 PM	39.73	39.73	39.73	39.73	400
7/6/2016	12:41 PM	39.71	39.725	39.71	39.725	2700
7/6/2016	12:44 PM	39.69	39.7	39.69	39.7	5200
7/6/2016	12:45 PM	39.71	39.71	39.71	39.71	2900
7/6/2016	12:46 PM	39.71	39.71	39.71	39.71	100
7/6/2016	12:47 PM	39.73	39.73	39.73	39.73	300
7/6/2016	12:49 PM	39.73	39.735	39.73	39.735	400
7/6/2016	12:50 PM	39.74	39.74	39.74	39.74	3500
7/6/2016	12:52 PM	39.74	39.745	39.74	39.745	1300
7/6/2016	12:53 PM	39.72	39.72	39.72	39.72	350
7/6/2016	12:56 PM	39.71	39.715	39.705	39.715	600
7/6/2016	12:58 PM	39.71	39.71	39.71	39.71	100
7/6/2016	12:59 PM	39.7	39.71	39.7	39.71	600
7/6/2016	1:00 PM	39.68	39.695	39.68	39.695	350
7/6/2016	1:02 PM	39.66	39.67	39.66	39.67	5389
7/6/2016	1:03 PM	39.66	39.66	39.66	39.66	2000
7/6/2016	1:04 PM	39.66	39.66	39.66	39.66	100
7/6/2016	1:06 PM	39.65	39.665	39.65	39.665	11400
7/6/2016	1:09 PM	39.675	39.68	39.67	39.675	2400
7/6/2016	1:10 PM	39.66	39.66	39.66	39.66	1350
7/6/2016	1:11 PM	39.67	39.67	39.67	39.67	2400
7/6/2016	1:13 PM	39.68	39.685	39.68	39.68	3600
7/6/2016	1:14 PM	39.69	39.69	39.69	39.69	300
7/6/2016	1:16 PM	39.68	39.685	39.68	39.685	2200
7/6/2016	1:17 PM	39.68	39.685	39.68	39.685	5082
7/6/2016	1:19 PM	39.67	39.675	39.67	39.675	1400
7/6/2016	1:22 PM	39.67	39.67	39.67	39.67	900
7/6/2016	1:24 PM	39.7	39.7	39.7	39.7	3500
7/6/2016	1:25 PM	39.705	39.705	39.705	39.705	100
7/6/2016	1:26 PM	39.71	39.71	39.71	39.71	200
7/6/2016	1:27 PM	39.72	39.72	39.72	39.72	1030
7/6/2016	1:28 PM	39.725	39.725	39.725	39.725	400
7/6/2016	1:30 PM	39.71	39.71	39.71	39.71	400
7/6/2016	1:31 PM	39.69	39.7	39.69	39.7	900
7/6/2016	1:36 PM	39.7	39.705	39.7	39.705	2900
7/6/2016	1:37 PM	39.69	39.69	39.69	39.69	400
7/6/2016	1:40 PM	39.69	39.705	39.69	39.7	970
7/6/2016	1:41 PM	39.7	39.7	39.7	39.7	3000
7/6/2016	1:42 PM	39.69	39.69	39.69	39.69	1600
7/6/2016	1:44 PM	39.72	39.72	39.72	39.72	300
7/6/2016	1:46 PM	39.73	39.73	39.73	39.73	2600
7/6/2016	1:47 PM	39.74	39.745	39.74	39.745	800
7/6/2016	1:50 PM	39.735	39.735	39.735	39.735	114
7/6/2016	1:51 PM	39.73	39.735	39.73	39.735	3900
7/6/2016	1:52 PM	39.73	39.73	39.73	39.73	500
7/6/2016	1:55 PM	39.71	39.71	39.71	39.71	3600
7/6/2016	1:57 PM	39.71	39.715	39.71	39.715	200
7/6/2016	2:02 PM	39.765	39.775	39.74	39.74	5637
7/6/2016	2:03 PM	39.74	39.74	39.73	39.73	1100
7/6/2016	2:04 PM	39.69	39.72	39.69	39.72	5400
7/6/2016	2:05 PM	39.71	39.71	39.7	39.7	4000
7/6/2016	2:06 PM	39.685	39.7	39.685	39.7	1650
7/6/2016	2:07 PM	39.715	39.715	39.71	39.71	500
7/6/2016	2:08 PM	39.7	39.71	39.7	39.71	1500
7/6/2016	2:09 PM	39.69	39.69	39.69	39.69	900
7/6/2016	2:10 PM	39.69	39.69	39.69	39.69	5300
7/6/2016	2:11 PM	39.67	39.67	39.67	39.67	200
7/6/2016	2:12 PM	39.68	39.7	39.68	39.7	2100
7/6/2016	2:13 PM	39.71	39.71	39.71	39.71	800
7/6/2016	2:15 PM	39.74	39.74	39.735	39.735	900
7/6/2016	2:16 PM	39.75	39.75	39.75	39.75	1600
7/6/2016	2:17 PM	39.78	39.78	39.76	39.76	2800
7/6/2016	2:18 PM	39.74	39.75	39.74	39.75	1600
7/6/2016	2:19 PM	39.73	39.73	39.73	39.73	700
7/6/2016	2:20 PM	39.7	39.72	39.7	39.72	800
7/6/2016	2:21 PM	39.7	39.7	39.69	39.69	800
7/6/2016	2:23 PM	39.72	39.72	39.72	39.72	400
7/6/2016	2:24 PM	39.71	39.71	39.71	39.71	5400
7/6/2016	2:25 PM	39.71	39.72	39.7	39.72	5700
7/6/2016	2:26 PM	39.71	39.71	39.71	39.71	300
7/6/2016	2:27 PM	39.72	39.72	39.72	39.72	800
7/6/2016	2:28 PM	39.72	39.73	39.72	39.73	4384
7/6/2016	2:31 PM	39.71	39.72	39.71	39.72	2300
7/6/2016	2:32 PM	39.7	39.71	39.7	39.71	6700
7/6/2016	2:34 PM	39.71	39.71	39.71	39.71	3000
7/6/2016	2:35 PM	39.69	39.7	39.69	39.7	1300
7/6/2016	2:36 PM	39.69	39.69	39.69	39.69	300
7/6/2016	2:38 PM	39.69	39.695	39.69	39.695	4800
7/6/2016	2:39 PM	39.66	39.68	39.66	39.68	5700
7/6/2016	2:40 PM	39.64	39.65	39.63	39.65	23660
7/6/2016	2:42 PM	39.65	39.65	39.65	39.65	2550
7/6/2016	2:43 PM	39.66	39.66	39.66	39.66	3200
7/6/2016	2:45 PM	39.66	39.665	39.655	39.665	7988
7/6/2016	2:46 PM	39.655	39.66	39.655	39.655	6380
7/6/2016	2:47 PM	39.68	39.68	39.66	39.66	3200
7/6/2016	2:48 PM	39.68	39.68	39.68	39.68	4861
7/6/2016	2:49 PM	39.68	39.68	39.68	39.68	1700
7/6/2016	2:50 PM	39.66	39.67	39.66	39.67	16100
7/6/2016	2:51 PM	39.68	39.68	39.68	39.68	100
7/6/2016	2:52 PM	39.67	39.67	39.67	39.67	800
7/6/2016	2:53 PM	39.66	39.66	39.66	39.66	1200
7/6/2016	2:54 PM	39.65	39.65	39.65	39.65	1400
7/6/2016	2:55 PM	39.64	39.64	39.64	39.64	300
7/6/2016	2:56 PM	39.62	39.63	39.62	39.63	460
7/6/2016	2:59 PM	39.63	39.63	39.63	39.63	200
7/6/2016	3:00 PM	39.63	39.63	39.63	39.63	387
7/6/2016	3:01 PM	39.62	39.62	39.62	39.62	200
7/6/2016	3:03 PM	39.64	39.64	39.64	39.64	1000
7/6/2016	3:05 PM	39.64	39.64	39.64	39.64	200
7/6/2016	3:07 PM	39.63	39.63	39.63	39.63	1000
7/6/2016	3:08 PM	39.64	39.64	39.64	39.64	1179
7/6/2016	3:09 PM	39.64	39.64	39.64	39.64	1900
7/6/2016	3:10 PM	39.63	39.64	39.63	39.635	4600
7/6/2016	3:11 PM	39.64	39.64	39.64	39.64	2400
7/6/2016	3:12 PM	39.635	39.635	39.635	39.635	100
7/6/2016	3:14 PM	39.64	39.64	39.64	39.64	5200
7/6/2016	3:15 PM	39.65	39.65	39.65	39.65	1000
7/6/2016	3:16 PM	39.64	39.64	39.64	39.64	600
7/6/2016	3:18 PM	39.64	39.64	39.64	39.64	300
7/6/2016	3:19 PM	39.64	39.64	39.64	39.64	544
7/6/2016	3:20 PM	39.64	39.645	39.64	39.645	2338
7/6/2016	3:21 PM	39.67	39.67	39.65	39.65	5800
7/6/2016	3:22 PM	39.66	39.67	39.66	39.67	6500
7/6/2016	3:23 PM	39.66	39.66	39.66	39.66	504
7/6/2016	3:24 PM	39.68	39.68	39.66	39.665	25754
7/6/2016	3:25 PM	39.68	39.68	39.68	39.68	800
7/6/2016	3:26 PM	39.69	39.69	39.69	39.69	300
7/6/2016	3:28 PM	39.69	39.69	39.69	39.69	3000
7/6/2016	3:29 PM	39.69	39.69	39.69	39.69	600
7/6/2016	3:30 PM	39.69	39.69	39.69	39.69	1108
7/6/2016	3:31 PM	39.69	39.69	39.69	39.69	8600
7/6/2016	3:32 PM	39.69	39.69	39.68	39.69	2700
7/6/2016	3:33 PM	39.68	39.685	39.68	39.685	2948
7/6/2016	3:34 PM	39.68	39.68	39.68	39.68	2100
7/6/2016	3:35 PM	39.68	39.68	39.68	39.68	200
7/6/2016	3:36 PM	39.66	39.665	39.66	39.665	5100
7/6/2016	3:37 PM	39.66	39.66	39.66	39.66	9050
7/6/2016	3:38 PM	39.66	39.66	39.66	39.66	6000
7/6/2016	3:39 PM	39.65	39.65	39.65	39.65	100
7/6/2016	3:40 PM	39.65	39.65	39.64	39.645	4085
7/6/2016	3:41 PM	39.64	39.64	39.64	39.64	5900
7/6/2016	3:42 PM	39.63	39.63	39.63	39.63	300
7/6/2016	3:43 PM	39.61	39.62	39.6	39.62	20213
7/6/2016	3:45 PM	39.62	39.63	39.62	39.63	1500
7/6/2016	3:46 PM	39.62	39.62	39.615	39.615	3400
7/6/2016	3:48 PM	39.63	39.635	39.63	39.63	2902
7/6/2016	3:49 PM	39.63	39.635	39.625	39.63	8282
7/6/2016	3:50 PM	39.64	39.64	39.64	39.64	500
7/6/2016	3:51 PM	39.64	39.64	39.64	39.64	100
7/6/2016	3:52 PM	39.63	39.64	39.63	39.64	7631
7/6/2016	3:54 PM	39.65	39.65	39.64	39.64	5700
7/6/2016	3:55 PM	39.62	39.645	39.62	39.645	2150
7/6/2016	3:56 PM	39.6	39.62	39.6	39.62	4500
7/6/2016	3:57 PM	39.6	39.605	39.6	39.6	9614
7/6/2016	3:58 PM	39.59	39.59	39.59	39.59	11342
7/6/2016	3:59 PM	39.6	39.6	39.6	39.6	16150
7/6/2016	4:00 PM	39.59	39.61	39.59	39.6	124458
7/7/2016	9:31 AM	39.55	39.55	39.55	39.55	4100
7/7/2016	9:32 AM	39.53	39.53	39.53	39.53	300
7/7/2016	9:33 AM	39.54	39.54	39.53	39.53	897
7/7/2016	9:34 AM	39.52	39.52	39.52	39.52	500
7/7/2016	9:36 AM	39.5	39.51	39.5	39.51	17595
7/7/2016	9:37 AM	39.48	39.495	39.48	39.495	900
7/7/2016	9:38 AM	39.49	39.495	39.49	39.495	1000
7/7/2016	9:39 AM	39.5	39.51	39.5	39.51	10100
7/7/2016	9:40 AM	39.51	39.51	39.51	39.51	3497
7/7/2016	9:41 AM	39.485	39.495	39.485	39.495	3900
7/7/2016	9:42 AM	39.48	39.48	39.47	39.48	2900
7/7/2016	9:44 AM	39.475	39.475	39.46	39.475	1750
7/7/2016	9:45 AM	39.48	39.48	39.475	39.475	900
7/7/2016	9:46 AM	39.47	39.475	39.47	39.47	2945
7/7/2016	9:47 AM	39.47	39.475	39.47	39.47	11400
7/7/2016	9:48 AM	39.465	39.465	39.465	39.465	100
7/7/2016	9:49 AM	39.455	39.465	39.455	39.46	1400
7/7/2016	9:50 AM	39.445	39.455	39.44	39.455	6450
7/7/2016	9:51 AM	39.43	39.435	39.43	39.435	400
7/7/2016	9:52 AM	39.43	39.435	39.43	39.435	2600
7/7/2016	9:53 AM	39.42	39.425	39.42	39.425	6000
7/7/2016	9:54 AM	39.43	39.43	39.43	39.43	4100
7/7/2016	9:55 AM	39.435	39.435	39.425	39.425	11700
7/7/2016	9:57 AM	39.44	39.44	39.44	39.44	600
7/7/2016	9:58 AM	39.445	39.445	39.44	39.445	3900
7/7/2016	9:59 AM	39.445	39.445	39.44	39.445	1500
7/7/2016	10:00 AM	39.44	39.445	39.44	39.445	2000
7/7/2016	10:01 AM	39.44	39.44	39.44	39.44	100
7/7/2016	10:02 AM	39.455	39.465	39.455	39.465	1700
7/7/2016	10:03 AM	39.46	39.46	39.46	39.46	2067
7/7/2016	10:04 AM	39.46	39.465	39.46	39.465	1100
7/7/2016	10:05 AM	39.455	39.47	39.455	39.47	3390
7/7/2016	10:06 AM	39.44	39.455	39.44	39.455	2200
7/7/2016	10:07 AM	39.45	39.45	39.44	39.44	6135
7/7/2016	10:09 AM	39.46	39.465	39.46	39.465	1400
7/7/2016	10:10 AM	39.465	39.47	39.465	39.47	1425
7/7/2016	10:11 AM	39.47	39.47	39.47	39.47	300
7/7/2016	10:14 AM	39.48	39.48	39.48	39.48	9500
7/7/2016	10:15 AM	39.48	39.485	39.48	39.485	4500
7/7/2016	10:16 AM	39.46	39.475	39.46	39.475	12400
7/7/2016	10:17 AM	39.465	39.465	39.465	39.465	290
7/7/2016	10:18 AM	39.47	39.475	39.47	39.47	2000
7/7/2016	10:19 AM	39.45	39.465	39.45	39.465	2700
7/7/2016	10:20 AM	39.465	39.465	39.45	39.45	9900
7/7/2016	10:21 AM	39.48	39.48	39.46	39.465	2200
7/7/2016	10:22 AM	39.485	39.485	39.475	39.485	2600
7/7/2016	10:23 AM	39.49	39.49	39.49	39.49	1074
7/7/2016	10:24 AM	39.48	39.485	39.48	39.48	3500
7/7/2016	10:26 AM	39.48	39.485	39.48	39.485	3620
7/7/2016	10:27 AM	39.48	39.48	39.48	39.48	100
7/7/2016	10:28 AM	39.46	39.475	39.46	39.475	4800
7/7/2016	10:29 AM	39.46	39.46	39.46	39.46	800
7/7/2016	10:30 AM	39.465	39.465	39.465	39.465	500
7/7/2016	10:31 AM	39.44	39.445	39.44	39.445	1050
7/7/2016	10:32 AM	39.44	39.44	39.44	39.44	400
7/7/2016	10:33 AM	39.45	39.45	39.45	39.45	400
7/7/2016	10:34 AM	39.46	39.465	39.45	39.45	8600
7/7/2016	10:36 AM	39.45	39.455	39.45	39.45	500
7/7/2016	10:37 AM	39.46	39.47	39.46	39.47	2150
7/7/2016	10:39 AM	39.46	39.465	39.46	39.465	2500
7/7/2016	10:40 AM	39.44	39.455	39.44	39.455	1400
7/7/2016	10:42 AM	39.47	39.47	39.47	39.47	250
7/7/2016	10:43 AM	39.465	39.465	39.46	39.46	2300
7/7/2016	10:44 AM	39.46	39.465	39.46	39.465	800
7/7/2016	10:45 AM	39.48	39.48	39.48	39.48	700
7/7/2016	10:46 AM	39.48	39.485	39.48	39.485	1000
7/7/2016	10:50 AM	39.485	39.497	39.485	39.497	1100
7/7/2016	10:51 AM	39.49	39.49	39.48	39.485	4000
7/7/2016	10:52 AM	39.49	39.495	39.49	39.495	400
7/7/2016	10:55 AM	39.51	39.51	39.5	39.5	1450
7/7/2016	10:56 AM	39.52	39.52	39.52	39.52	1300
7/7/2016	10:57 AM	39.55	39.55	39.54	39.54	1003
7/7/2016	10:58 AM	39.54	39.55	39.54	39.55	6700
7/7/2016	11:00 AM	39.55	39.55	39.55	39.55	7200
7/7/2016	11:01 AM	39.55	39.56	39.55	39.56	1000
7/7/2016	11:02 AM	39.54	39.54	39.54	39.54	2600
7/7/2016	11:03 AM	39.55	39.55	39.55	39.55	700
7/7/2016	11:04 AM	39.56	39.57	39.555	39.555	5680
7/7/2016	11:05 AM	39.59	39.59	39.57	39.57	2200
7/7/2016	11:07 AM	39.59	39.59	39.59	39.59	2000
7/7/2016	11:08 AM	39.58	39.58	39.58	39.58	600
7/7/2016	11:09 AM	39.57	39.58	39.57	39.58	3600
7/7/2016	11:12 AM	39.55	39.56	39.55	39.56	1600
7/7/2016	11:13 AM	39.55	39.55	39.55	39.55	600
7/7/2016	11:14 AM	39.55	39.56	39.55	39.56	2200
7/7/2016	11:16 AM	39.55	39.55	39.55	39.55	400
7/7/2016	11:18 AM	39.57	39.57	39.56	39.56	8100
7/7/2016	11:19 AM	39.59	39.59	39.58	39.58	1200
7/7/2016	11:20 AM	39.59	39.59	39.59	39.59	125
7/7/2016	11:22 AM	39.58	39.58	39.58	39.58	800
7/7/2016	11:24 AM	39.59	39.59	39.59	39.59	600
7/7/2016	11:25 AM	39.6	39.6	39.59	39.59	6400
7/7/2016	11:26 AM	39.61	39.625	39.61	39.625	200
7/7/2016	11:27 AM	39.6	39.6	39.6	39.6	500
7/7/2016	11:29 AM	39.61	39.61	39.61	39.61	2100
7/7/2016	11:30 AM	39.6	39.6	39.6	39.6	400
7/7/2016	11:31 AM	39.59	39.59	39.59	39.59	500
7/7/2016	11:32 AM	39.6	39.6	39.59	39.59	9730
7/7/2016	11:33 AM	39.61	39.61	39.61	39.61	3600
7/7/2016	11:34 AM	39.62	39.62	39.62	39.62	400
7/7/2016	11:35 AM	39.6	39.6	39.6	39.6	300
7/7/2016	11:36 AM	39.6	39.6	39.6	39.6	1000
7/7/2016	11:37 AM	39.59	39.59	39.59	39.59	400
7/7/2016	11:39 AM	39.6	39.6	39.6	39.6	1000
7/7/2016	11:40 AM	39.59	39.59	39.59	39.59	1400
7/7/2016	11:44 AM	39.58	39.58	39.58	39.58	300
7/7/2016	11:46 AM	39.6	39.61	39.59	39.59	42135
7/7/2016	11:47 AM	39.62	39.62	39.62	39.62	250
7/7/2016	11:48 AM	39.64	39.64	39.64	39.64	200
7/7/2016	11:49 AM	39.64	39.64	39.64	39.64	1400
7/7/2016	11:50 AM	39.64	39.64	39.64	39.64	1100
7/7/2016	11:52 AM	39.64	39.64	39.64	39.64	700
7/7/2016	11:54 AM	39.64	39.64	39.64	39.64	2000
7/7/2016	11:59 AM	39.61	39.61	39.61	39.61	100
7/7/2016	12:00 PM	39.6	39.6	39.6	39.6	200
7/7/2016	12:01 PM	39.59	39.6	39.58	39.6	4100
7/7/2016	12:02 PM	39.6	39.6	39.6	39.6	400
7/7/2016	12:03 PM	39.61	39.61	39.61	39.61	300
7/7/2016	12:04 PM	39.61	39.61	39.61	39.61	1800
7/7/2016	12:07 PM	39.61	39.61	39.6	39.6	1100
7/7/2016	12:10 PM	39.63	39.63	39.63	39.63	600
7/7/2016	12:14 PM	39.6	39.6	39.6	39.6	7200
7/7/2016	12:18 PM	39.6	39.6	39.6	39.6	100
7/7/2016	12:20 PM	39.6	39.6	39.6	39.6	1400
7/7/2016	12:24 PM	39.61	39.61	39.605	39.605	4750
7/7/2016	12:25 PM	39.62	39.62	39.62	39.62	100
7/7/2016	12:27 PM	39.64	39.64	39.64	39.64	5200
7/7/2016	12:29 PM	39.61	39.61	39.61	39.61	500
7/7/2016	12:30 PM	39.6	39.6	39.6	39.6	545
7/7/2016	12:31 PM	39.6	39.6	39.6	39.6	1000
7/7/2016	12:33 PM	39.61	39.61	39.61	39.61	1000
7/7/2016	12:34 PM	39.6	39.6	39.6	39.6	100
7/7/2016	12:38 PM	39.61	39.61	39.61	39.61	100
7/7/2016	12:39 PM	39.6	39.61	39.6	39.61	8900
7/7/2016	12:44 PM	39.62	39.62	39.62	39.62	3100
7/7/2016	12:45 PM	39.62	39.62	39.62	39.62	500
7/7/2016	12:47 PM	39.64	39.64	39.64	39.64	400
7/7/2016	12:48 PM	39.64	39.64	39.64	39.64	250
7/7/2016	12:49 PM	39.64	39.64	39.63	39.63	1400
7/7/2016	12:51 PM	39.68	39.68	39.67	39.67	3039
7/7/2016	12:53 PM	39.7	39.7	39.68	39.68	8500
7/7/2016	12:54 PM	39.7	39.7	39.7	39.7	300
7/7/2016	12:55 PM	39.71	39.71	39.71	39.71	1100
7/7/2016	12:58 PM	39.69	39.69	39.69	39.69	100
7/7/2016	12:59 PM	39.69	39.69	39.69	39.69	144
7/7/2016	1:01 PM	39.71	39.71	39.7	39.7	7760
7/7/2016	1:03 PM	39.72	39.72	39.71	39.71	600
7/7/2016	1:04 PM	39.73	39.73	39.73	39.73	3700
7/7/2016	1:05 PM	39.72	39.72	39.72	39.72	3100
7/7/2016	1:06 PM	39.72	39.72	39.72	39.72	4300
7/7/2016	1:08 PM	39.71	39.71	39.71	39.71	400
7/7/2016	1:09 PM	39.72	39.72	39.72	39.72	3700
7/7/2016	1:10 PM	39.71	39.71	39.71	39.71	100
7/7/2016	1:15 PM	39.7	39.7	39.7	39.7	1000
7/7/2016	1:17 PM	39.71	39.71	39.71	39.71	400
7/7/2016	1:19 PM	39.7	39.7	39.7	39.7	200
7/7/2016	1:20 PM	39.7	39.7	39.7	39.7	200
7/7/2016	1:23 PM	39.7	39.7	39.7	39.7	2700
7/7/2016	1:26 PM	39.68	39.68	39.68	39.68	100
7/7/2016	1:32 PM	39.68	39.68	39.68	39.68	900
7/7/2016	1:33 PM	39.67	39.67	39.67	39.67	300
7/7/2016	1:35 PM	39.66	39.66	39.66	39.66	300
7/7/2016	1:41 PM	39.66	39.66	39.66	39.66	300
7/7/2016	1:42 PM	39.67	39.67	39.67	39.67	2000
7/7/2016	1:43 PM	39.69	39.69	39.69	39.69	800
7/7/2016	1:51 PM	39.72	39.72	39.69	39.69	700
7/7/2016	1:53 PM	39.73	39.73	39.73	39.73	500
7/7/2016	1:54 PM	39.72	39.725	39.72	39.725	1100
7/7/2016	2:00 PM	39.69	39.69	39.69	39.69	100
7/7/2016	2:02 PM	39.69	39.69	39.69	39.69	100
7/7/2016	2:06 PM	39.67	39.67	39.67	39.67	300
7/7/2016	2:08 PM	39.68	39.68	39.68	39.68	100
7/7/2016	2:09 PM	39.69	39.69	39.69	39.69	300
7/7/2016	2:10 PM	39.7	39.7	39.695	39.695	11900
7/7/2016	2:11 PM	39.76	39.76	39.72	39.72	3161
7/7/2016	2:12 PM	39.765	39.765	39.765	39.765	100
7/7/2016	2:14 PM	39.77	39.77	39.77	39.77	100
7/7/2016	2:15 PM	39.78	39.78	39.78	39.78	1200
7/7/2016	2:17 PM	39.76	39.76	39.76	39.76	1100
7/7/2016	2:20 PM	39.76	39.76	39.75	39.75	1600
7/7/2016	2:23 PM	39.74	39.755	39.74	39.755	700
7/7/2016	2:24 PM	39.74	39.74	39.74	39.74	291
7/7/2016	2:26 PM	39.74	39.74	39.74	39.74	400
7/7/2016	2:28 PM	39.73	39.73	39.73	39.73	400
7/7/2016	2:30 PM	39.75	39.76	39.75	39.76	700
7/7/2016	2:31 PM	39.74	39.74	39.74	39.74	300
7/7/2016	2:32 PM	39.76	39.76	39.76	39.76	700
7/7/2016	2:34 PM	39.76	39.76	39.755	39.755	23585
7/7/2016	2:35 PM	39.765	39.765	39.765	39.765	500
7/7/2016	2:36 PM	39.78	39.79	39.78	39.79	12900
7/7/2016	2:37 PM	39.78	39.78	39.78	39.78	2100
7/7/2016	2:38 PM	39.77	39.78	39.77	39.78	4200
7/7/2016	2:39 PM	39.76	39.76	39.76	39.76	500
7/7/2016	2:41 PM	39.76	39.76	39.76	39.76	150
7/7/2016	2:43 PM	39.79	39.79	39.79	39.79	1645
7/7/2016	2:45 PM	39.78	39.78	39.78	39.78	1000
7/7/2016	2:46 PM	39.79	39.79	39.79	39.79	500
7/7/2016	2:48 PM	39.76	39.77	39.76	39.77	1210
7/7/2016	2:49 PM	39.77	39.77	39.77	39.77	555
7/7/2016	2:50 PM	39.77	39.77	39.76	39.76	5050
7/7/2016	2:51 PM	39.77	39.77	39.765	39.765	3650
7/7/2016	2:52 PM	39.76	39.76	39.76	39.76	250
7/7/2016	2:53 PM	39.79	39.79	39.79	39.79	100
7/7/2016	2:55 PM	39.76	39.77	39.76	39.77	1700
7/7/2016	2:56 PM	39.75	39.75	39.75	39.75	1500
7/7/2016	3:00 PM	39.78	39.795	39.78	39.795	1100
7/7/2016	3:01 PM	39.77	39.78	39.77	39.78	600
7/7/2016	3:02 PM	39.76	39.77	39.76	39.77	700
7/7/2016	3:03 PM	39.78	39.78	39.78	39.78	100
7/7/2016	3:04 PM	39.77	39.77	39.77	39.77	300
7/7/2016	3:05 PM	39.75	39.77	39.75	39.77	1200
7/7/2016	3:06 PM	39.74	39.74	39.74	39.74	300
7/7/2016	3:07 PM	39.735	39.735	39.735	39.735	300
7/7/2016	3:09 PM	39.74	39.74	39.74	39.74	300
7/7/2016	3:10 PM	39.71	39.74	39.71	39.74	7676
7/7/2016	3:11 PM	39.71	39.71	39.71	39.71	1900
7/7/2016	3:12 PM	39.7	39.71	39.7	39.71	11400
7/7/2016	3:13 PM	39.7	39.7	39.7	39.7	100
7/7/2016	3:17 PM	39.7	39.701	39.7	39.701	2275
7/7/2016	3:20 PM	39.7	39.705	39.7	39.705	5696
7/7/2016	3:21 PM	39.69	39.69	39.69	39.69	100
7/7/2016	3:22 PM	39.71	39.71	39.7	39.7	400
7/7/2016	3:23 PM	39.7	39.7	39.69	39.7	10114
7/7/2016	3:24 PM	39.7	39.7	39.7	39.7	500
7/7/2016	3:26 PM	39.72	39.72	39.71	39.71	700
7/7/2016	3:27 PM	39.71	39.71	39.71	39.71	400
7/7/2016	3:29 PM	39.71	39.71	39.71	39.71	900
7/7/2016	3:30 PM	39.71	39.71	39.71	39.71	500
7/7/2016	3:32 PM	39.69	39.7	39.69	39.7	2300
7/7/2016	3:33 PM	39.67	39.68	39.67	39.68	10400
7/7/2016	3:34 PM	39.66	39.67	39.66	39.67	5900
7/7/2016	3:35 PM	39.66	39.66	39.66	39.66	3700
7/7/2016	3:36 PM	39.655	39.66	39.655	39.66	7200
7/7/2016	3:37 PM	39.66	39.66	39.65	39.66	1350
7/7/2016	3:40 PM	39.65	39.65	39.65	39.65	3700
7/7/2016	3:41 PM	39.631	39.64	39.63	39.64	800
7/7/2016	3:42 PM	39.63	39.63	39.63	39.63	300
7/7/2016	3:43 PM	39.63	39.63	39.63	39.63	200
7/7/2016	3:44 PM	39.65	39.65	39.64	39.64	1754
7/7/2016	3:45 PM	39.65	39.65	39.65	39.65	200
7/7/2016	3:46 PM	39.63	39.64	39.63	39.64	200
7/7/2016	3:47 PM	39.62	39.635	39.62	39.63	4625
7/7/2016	3:48 PM	39.63	39.63	39.63	39.63	100
7/7/2016	3:51 PM	39.64	39.64	39.64	39.64	100
7/7/2016	3:54 PM	39.65	39.65	39.65	39.65	2048
7/7/2016	3:55 PM	39.64	39.64	39.64	39.64	3300
7/7/2016	3:56 PM	39.64	39.64	39.64	39.64	1500
7/7/2016	3:57 PM	39.65	39.65	39.65	39.65	200
7/7/2016	3:58 PM	39.645	39.645	39.645	39.645	680
7/7/2016	3:59 PM	39.65	39.65	39.645	39.645	4800
7/7/2016	4:00 PM	39.61	39.65	39.61	39.645	103723
7/8/2016	9:31 AM	39.34	39.35	39.34	39.34	1200
7/8/2016	9:32 AM	39.36	39.36	39.35	39.35	5400
7/8/2016	9:33 AM	39.35	39.35	39.35	39.35	200
7/8/2016	9:34 AM	39.35	39.37	39.35	39.35	9185
7/8/2016	9:35 AM	39.37	39.37	39.37	39.37	2000
7/8/2016	9:36 AM	39.37	39.39	39.37	39.39	5116
7/8/2016	9:37 AM	39.34	39.38	39.34	39.38	6161
7/8/2016	9:38 AM	39.34	39.34	39.34	39.34	1000
7/8/2016	9:39 AM	39.37	39.37	39.37	39.37	250
7/8/2016	9:41 AM	39.35	39.35	39.35	39.35	2600
7/8/2016	9:42 AM	39.31	39.32	39.31	39.32	9740
7/8/2016	9:43 AM	39.31	39.32	39.31	39.32	24661
7/8/2016	9:45 AM	39.32	39.32	39.32	39.32	2463
7/8/2016	9:46 AM	39.301	39.31	39.301	39.31	1809
7/8/2016	9:47 AM	39.31	39.31	39.29	39.3	4305
7/8/2016	9:48 AM	39.29	39.3	39.29	39.3	2700
7/8/2016	9:50 AM	39.29	39.29	39.29	39.29	300
7/8/2016	9:51 AM	39.28	39.281	39.28	39.28	4250
7/8/2016	9:52 AM	39.26	39.265	39.26	39.265	5697
7/8/2016	9:53 AM	39.27	39.27	39.27	39.27	7700
7/8/2016	9:54 AM	39.28	39.28	39.27	39.27	1150
7/8/2016	9:55 AM	39.27	39.27	39.27	39.27	3200
7/8/2016	9:56 AM	39.29	39.295	39.279	39.279	4480
7/8/2016	9:57 AM	39.29	39.295	39.29	39.295	6734
7/8/2016	9:58 AM	39.29	39.29	39.29	39.29	100
7/8/2016	9:59 AM	39.29	39.29	39.29	39.29	4000
7/8/2016	10:00 AM	39.29	39.29	39.29	39.29	1000
7/8/2016	10:01 AM	39.28	39.28	39.28	39.28	600
7/8/2016	10:02 AM	39.28	39.28	39.27	39.28	400
7/8/2016	10:03 AM	39.27	39.28	39.265	39.28	3100
7/8/2016	10:04 AM	39.28	39.28	39.275	39.275	1000
7/8/2016	10:05 AM	39.27	39.28	39.27	39.275	3900
7/8/2016	10:06 AM	39.26	39.265	39.25	39.265	35130
7/8/2016	10:07 AM	39.26	39.26	39.26	39.26	300
7/8/2016	10:08 AM	39.251	39.26	39.25	39.26	4210
7/8/2016	10:09 AM	39.25	39.25	39.25	39.25	2348
7/8/2016	10:10 AM	39.241	39.241	39.241	39.241	1000
7/8/2016	10:11 AM	39.235	39.235	39.23	39.23	440
7/8/2016	10:12 AM	39.21	39.22	39.21	39.22	2500
7/8/2016	10:13 AM	39.21	39.21	39.21	39.21	5000
7/8/2016	10:14 AM	39.22	39.22	39.215	39.215	475
7/8/2016	10:15 AM	39.22	39.23	39.21	39.21	4650
7/8/2016	10:16 AM	39.22	39.22	39.22	39.22	200
7/8/2016	10:18 AM	39.22	39.22	39.22	39.22	1155
7/8/2016	10:19 AM	39.25	39.25	39.23	39.23	26000
7/8/2016	10:20 AM	39.26	39.26	39.245	39.245	2100
7/8/2016	10:21 AM	39.27	39.27	39.255	39.255	2650
7/8/2016	10:22 AM	39.27	39.27	39.27	39.27	2757
7/8/2016	10:23 AM	39.27	39.27	39.27	39.27	1818
7/8/2016	10:24 AM	39.271	39.271	39.27	39.27	3230
7/8/2016	10:25 AM	39.25	39.27	39.25	39.27	2300
7/8/2016	10:26 AM	39.24	39.25	39.24	39.25	10200
7/8/2016	10:27 AM	39.25	39.25	39.25	39.25	1200
7/8/2016	10:28 AM	39.25	39.25	39.24	39.24	1600
7/8/2016	10:29 AM	39.24	39.25	39.24	39.25	4700
7/8/2016	10:30 AM	39.24	39.24	39.24	39.24	600
7/8/2016	10:31 AM	39.23	39.23	39.23	39.23	1750
7/8/2016	10:33 AM	39.235	39.24	39.235	39.24	600
7/8/2016	10:34 AM	39.25	39.25	39.24	39.24	3800
7/8/2016	10:36 AM	39.26	39.26	39.26	39.26	2600
7/8/2016	10:37 AM	39.24	39.255	39.24	39.255	2000
7/8/2016	10:38 AM	39.24	39.24	39.24	39.24	1593
7/8/2016	10:39 AM	39.24	39.24	39.24	39.24	3700
7/8/2016	10:40 AM	39.235	39.235	39.235	39.235	120
7/8/2016	10:41 AM	39.22	39.23	39.22	39.23	375
7/8/2016	10:42 AM	39.215	39.22	39.215	39.22	1100
7/8/2016	10:44 AM	39.22	39.22	39.215	39.215	3925
7/8/2016	10:45 AM	39.2	39.21	39.2	39.21	3010
7/8/2016	10:46 AM	39.19	39.2	39.19	39.2	4173
7/8/2016	10:47 AM	39.2	39.2	39.19	39.19	11345
7/8/2016	10:48 AM	39.2	39.2	39.19	39.19	6100
7/8/2016	10:50 AM	39.2	39.2	39.2	39.2	1200
7/8/2016	10:53 AM	39.2	39.2	39.2	39.2	600
7/8/2016	10:54 AM	39.195	39.195	39.195	39.195	1100
7/8/2016	10:55 AM	39.19	39.19	39.19	39.19	5450
7/8/2016	10:56 AM	39.19	39.195	39.19	39.195	900
7/8/2016	10:57 AM	39.18	39.18	39.18	39.18	2075
7/8/2016	10:58 AM	39.18	39.18	39.17	39.17	950
7/8/2016	11:00 AM	39.18	39.18	39.18	39.18	512
7/8/2016	11:01 AM	39.18	39.18	39.18	39.18	100
7/8/2016	11:02 AM	39.18	39.19	39.18	39.19	21900
7/8/2016	11:05 AM	39.17	39.17	39.17	39.17	3777
7/8/2016	11:06 AM	39.16	39.17	39.16	39.17	5550
7/8/2016	11:07 AM	39.16	39.16	39.16	39.16	2450
7/8/2016	11:08 AM	39.16	39.16	39.16	39.16	400
7/8/2016	11:09 AM	39.16	39.16	39.16	39.16	299
7/8/2016	11:10 AM	39.165	39.165	39.165	39.165	200
7/8/2016	11:13 AM	39.15	39.15	39.14	39.15	10326
7/8/2016	11:14 AM	39.15	39.15	39.15	39.15	500
7/8/2016	11:16 AM	39.15	39.15	39.15	39.15	3000
7/8/2016	11:17 AM	39.151	39.151	39.151	39.151	750
7/8/2016	11:20 AM	39.14	39.14	39.14	39.14	1000
7/8/2016	11:21 AM	39.14	39.14	39.14	39.14	100
7/8/2016	11:22 AM	39.13	39.14	39.13	39.14	1200
7/8/2016	11:23 AM	39.14	39.14	39.14	39.14	500
7/8/2016	11:25 AM	39.14	39.14	39.14	39.14	3400
7/8/2016	11:27 AM	39.13	39.131	39.13	39.131	5000
7/8/2016	11:28 AM	39.13	39.13	39.125	39.125	5000
7/8/2016	11:29 AM	39.12	39.12	39.12	39.12	898
7/8/2016	11:30 AM	39.13	39.13	39.11	39.12	3002
7/8/2016	11:31 AM	39.15	39.15	39.12	39.125	6469
7/8/2016	11:32 AM	39.145	39.145	39.14	39.14	300
7/8/2016	11:33 AM	39.15	39.15	39.15	39.15	100
7/8/2016	11:35 AM	39.15	39.15	39.15	39.15	717
7/8/2016	11:37 AM	39.14	39.15	39.14	39.15	3195
7/8/2016	11:41 AM	39.13	39.13	39.13	39.13	145
7/8/2016	11:42 AM	39.141	39.145	39.141	39.145	300
7/8/2016	11:47 AM	39.14	39.14	39.14	39.14	2105
7/8/2016	11:49 AM	39.13	39.13	39.13	39.13	3155
7/8/2016	11:50 AM	39.13	39.13	39.13	39.13	300
7/8/2016	11:53 AM	39.13	39.13	39.13	39.13	150
7/8/2016	11:54 AM	39.13	39.13	39.13	39.13	150
7/8/2016	11:55 AM	39.13	39.13	39.13	39.13	500
7/8/2016	11:56 AM	39.12	39.12	39.12	39.12	500
7/8/2016	11:58 AM	39.12	39.12	39.12	39.12	2110
7/8/2016	12:00 PM	39.135	39.135	39.135	39.135	500
7/8/2016	12:01 PM	39.14	39.14	39.14	39.14	500
7/8/2016	12:02 PM	39.14	39.14	39.14	39.14	2522
7/8/2016	12:03 PM	39.14	39.14	39.14	39.14	200
7/8/2016	12:05 PM	39.145	39.145	39.145	39.145	500
7/8/2016	12:06 PM	39.15	39.15	39.15	39.15	2100
7/8/2016	12:07 PM	39.14	39.14	39.14	39.14	900
7/8/2016	12:08 PM	39.13	39.145	39.13	39.145	1200
7/8/2016	12:10 PM	39.13	39.13	39.13	39.13	350
7/8/2016	12:11 PM	39.13	39.14	39.13	39.14	3150
7/8/2016	12:14 PM	39.13	39.13	39.13	39.13	925
7/8/2016	12:15 PM	39.13	39.13	39.13	39.13	2305
7/8/2016	12:24 PM	39.155	39.155	39.15	39.15	1336
7/8/2016	12:27 PM	39.15	39.15	39.15	39.15	600
7/8/2016	12:28 PM	39.14	39.145	39.14	39.145	2111
7/8/2016	12:29 PM	39.145	39.145	39.145	39.145	332
7/8/2016	12:31 PM	39.151	39.155	39.151	39.155	1775
7/8/2016	12:35 PM	39.16	39.16	39.16	39.16	200
7/8/2016	12:36 PM	39.15	39.15	39.15	39.15	115
7/8/2016	12:39 PM	39.15	39.15	39.15	39.15	3359
7/8/2016	12:40 PM	39.15	39.15	39.15	39.15	2200
7/8/2016	12:42 PM	39.145	39.145	39.145	39.145	300
7/8/2016	12:43 PM	39.14	39.14	39.14	39.14	6800
7/8/2016	12:50 PM	39.13	39.13	39.13	39.13	300
7/8/2016	12:51 PM	39.13	39.13	39.13	39.13	300
7/8/2016	12:52 PM	39.13	39.13	39.13	39.13	300
7/8/2016	12:53 PM	39.13	39.13	39.13	39.13	100
7/8/2016	12:55 PM	39.12	39.12	39.12	39.12	4485
7/8/2016	12:56 PM	39.12	39.12	39.12	39.12	14500
7/8/2016	12:57 PM	39.12	39.12	39.12	39.12	8000
7/8/2016	12:58 PM	39.13	39.13	39.13	39.13	200
7/8/2016	1:00 PM	39.12	39.125	39.12	39.12	9477
7/8/2016	1:01 PM	39.13	39.13	39.13	39.13	1100
7/8/2016	1:03 PM	39.12	39.12	39.12	39.12	250
7/8/2016	1:04 PM	39.11	39.11	39.11	39.11	400
7/8/2016	1:08 PM	39.12	39.12	39.115	39.115	10000
7/8/2016	1:09 PM	39.11	39.11	39.11	39.11	4845
7/8/2016	1:10 PM	39.105	39.105	39.105	39.105	500
7/8/2016	1:11 PM	39.105	39.105	39.101	39.101	390
7/8/2016	1:12 PM	39.105	39.105	39.105	39.105	750
7/8/2016	1:16 PM	39.11	39.11	39.11	39.11	900
7/8/2016	1:17 PM	39.11	39.11	39.11	39.11	555
7/8/2016	1:18 PM	39.11	39.11	39.11	39.11	1000
7/8/2016	1:19 PM	39.11	39.11	39.11	39.11	255
7/8/2016	1:27 PM	39.11	39.11	39.11	39.11	256
7/8/2016	1:28 PM	39.11	39.11	39.11	39.11	100
7/8/2016	1:29 PM	39.1	39.1	39.1	39.1	1188
7/8/2016	1:31 PM	39.09	39.095	39.09	39.095	3710
7/8/2016	1:33 PM	39.09	39.09	39.09	39.09	500
7/8/2016	1:35 PM	39.09	39.09	39.09	39.09	3165
7/8/2016	1:37 PM	39.1	39.1	39.1	39.1	1200
7/8/2016	1:41 PM	39.1	39.1	39.1	39.1	7777
7/8/2016	1:43 PM	39.08	39.08	39.08	39.08	1875
7/8/2016	1:46 PM	39.1	39.1	39.1	39.1	1250
7/8/2016	1:47 PM	39.091	39.091	39.091	39.091	600
7/8/2016	1:51 PM	39.09	39.09	39.09	39.09	130
7/8/2016	1:54 PM	39.1	39.1	39.1	39.1	2901
7/8/2016	1:58 PM	39.09	39.09	39.09	39.09	950
7/8/2016	2:00 PM	39.09	39.09	39.09	39.09	900
7/8/2016	2:03 PM	39.1	39.1	39.1	39.1	1840
7/8/2016	2:09 PM	39.09	39.09	39.09	39.09	300
7/8/2016	2:13 PM	39.09	39.09	39.09	39.09	635
7/8/2016	2:15 PM	39.08	39.08	39.08	39.08	1500
7/8/2016	2:18 PM	39.07	39.075	39.065	39.07	3300
7/8/2016	2:20 PM	39.061	39.061	39.06	39.06	1773
7/8/2016	2:21 PM	39.05	39.05	39.05	39.05	4250
7/8/2016	2:22 PM	39.05	39.05	39.05	39.05	150
7/8/2016	2:26 PM	39.04	39.04	39.04	39.04	232
7/8/2016	2:28 PM	39.045	39.045	39.045	39.045	125
7/8/2016	2:29 PM	39.04	39.04	39.04	39.04	3800
7/8/2016	2:31 PM	39.04	39.04	39.04	39.04	300
7/8/2016	2:32 PM	39.03	39.03	39.03	39.03	300
7/8/2016	2:34 PM	39.02	39.02	39.02	39.02	1175
7/8/2016	2:35 PM	39.01	39.01	39.01	39.01	700
7/8/2016	2:36 PM	39.01	39.015	39.005	39.015	2600
7/8/2016	2:37 PM	39.01	39.01	39.01	39.01	244
7/8/2016	2:38 PM	39	39	39	39	1699
7/8/2016	2:39 PM	39.01	39.01	39.01	39.01	5000
7/8/2016	2:41 PM	39.02	39.02	39.02	39.02	900
7/8/2016	2:43 PM	39.01	39.02	39.01	39.02	2400
7/8/2016	2:44 PM	39.02	39.02	39.02	39.02	3600
7/8/2016	2:46 PM	39.02	39.03	39.02	39.025	4725
7/8/2016	2:52 PM	39.02	39.02	39.02	39.02	6462
7/8/2016	2:54 PM	39.02	39.02	39.02	39.02	700
7/8/2016	2:55 PM	39	39.02	39	39.015	13942
7/8/2016	2:56 PM	39.01	39.01	39	39	450
7/8/2016	2:57 PM	39.01	39.015	39.005	39.01	3620
7/8/2016	2:58 PM	39.02	39.02	39.02	39.02	9124
7/8/2016	2:59 PM	39.02	39.025	39.02	39.025	600
7/8/2016	3:01 PM	39.02	39.04	39.02	39.02	9204
7/8/2016	3:02 PM	39.03	39.03	39.03	39.03	210
7/8/2016	3:03 PM	39.03	39.035	39.03	39.03	4800
7/8/2016	3:04 PM	39.03	39.03	39.03	39.03	400
7/8/2016	3:06 PM	39.04	39.04	39.04	39.04	400
7/8/2016	3:07 PM	39.03	39.04	39.03	39.04	900
7/8/2016	3:08 PM	39.04	39.04	39.04	39.04	1550
7/8/2016	3:11 PM	39.02	39.025	39.02	39.025	300
7/8/2016	3:12 PM	39.03	39.04	39.03	39.04	450
7/8/2016	3:13 PM	39.035	39.035	39.03	39.03	3200
7/8/2016	3:14 PM	39.02	39.025	39.02	39.02	7100
7/8/2016	3:15 PM	39.02	39.02	39.02	39.02	1000
7/8/2016	3:17 PM	39.015	39.02	39.015	39.02	2300
7/8/2016	3:19 PM	39.03	39.03	39.03	39.03	600
7/8/2016	3:20 PM	39.03	39.03	39.03	39.03	1742
7/8/2016	3:21 PM	39.03	39.03	39.03	39.03	812
7/8/2016	3:22 PM	39.03	39.03	39.03	39.03	1390
7/8/2016	3:23 PM	39.04	39.04	39.04	39.04	100
7/8/2016	3:27 PM	39.04	39.04	39.04	39.04	100
7/8/2016	3:28 PM	39.04	39.04	39.04	39.04	200
7/8/2016	3:29 PM	39.05	39.05	39.05	39.05	2499
7/8/2016	3:30 PM	39.06	39.06	39.05	39.05	2100
7/8/2016	3:31 PM	39.07	39.07	39.06	39.06	5700
7/8/2016	3:32 PM	39.07	39.07	39.07	39.07	400
7/8/2016	3:33 PM	39.075	39.075	39.06	39.06	675
7/8/2016	3:36 PM	39.07	39.07	39.07	39.07	100
7/8/2016	3:37 PM	39.08	39.085	39.08	39.085	700
7/8/2016	3:38 PM	39.075	39.075	39.075	39.075	100
7/8/2016	3:39 PM	39.06	39.06	39.06	39.06	800
7/8/2016	3:41 PM	39.06	39.06	39.06	39.06	228
7/8/2016	3:42 PM	39.06	39.06	39.06	39.06	550
7/8/2016	3:44 PM	39.08	39.08	39.07	39.07	400
7/8/2016	3:45 PM	39.07	39.07	39.07	39.07	2295
7/8/2016	3:46 PM	39.08	39.08	39.08	39.08	500
7/8/2016	3:47 PM	39.08	39.08	39.07	39.07	3815
7/8/2016	3:49 PM	39.065	39.065	39.06	39.06	300
7/8/2016	3:50 PM	39.06	39.06	39.06	39.06	4650
7/8/2016	3:51 PM	39.055	39.055	39.05	39.055	3593
7/8/2016	3:53 PM	39.05	39.05	39.04	39.04	900
7/8/2016	3:54 PM	39.05	39.05	39.05	39.05	500
7/8/2016	3:55 PM	39.04	39.05	39.04	39.045	3032
7/8/2016	3:56 PM	39.02	39.04	39.015	39.035	5614
7/8/2016	3:57 PM	39.01	39.02	39.01	39.015	2561
7/8/2016	3:58 PM	39.02	39.03	39.015	39.015	2690
7/8/2016	3:59 PM	39.025	39.025	39.02	39.025	17882
7/8/2016	4:00 PM	39.02	39.04	39.02	39.025	123068
7/11/2016	9:31 AM	38.92	38.935	38.92	38.93	5269
7/11/2016	9:32 AM	38.89	38.915	38.89	38.915	21821
7/11/2016	9:33 AM	38.89	38.895	38.88	38.895	7035
7/11/2016	9:34 AM	38.895	38.895	38.895	38.895	200
7/11/2016	9:35 AM	38.88	38.9	38.88	38.9	4352
7/11/2016	9:36 AM	38.87	38.885	38.86	38.885	6110
7/11/2016	9:37 AM	38.87	38.875	38.87	38.87	9850
7/11/2016	9:38 AM	38.86	38.86	38.86	38.86	6190
7/11/2016	9:39 AM	38.885	38.89	38.88	38.88	5700
7/11/2016	9:40 AM	38.87	38.89	38.87	38.89	900
7/11/2016	9:41 AM	38.88	38.885	38.88	38.88	9600
7/11/2016	9:42 AM	38.87	38.88	38.87	38.88	71133
7/11/2016	9:43 AM	38.86	38.875	38.85	38.875	9487
7/11/2016	9:44 AM	38.86	38.865	38.855	38.865	24635
7/11/2016	9:45 AM	38.865	38.865	38.86	38.86	1200
7/11/2016	9:46 AM	38.865	38.875	38.865	38.875	400
7/11/2016	9:47 AM	38.855	38.865	38.85	38.865	1500
7/11/2016	9:48 AM	38.87	38.87	38.86	38.86	1700
7/11/2016	9:49 AM	38.88	38.88	38.86	38.865	1600
7/11/2016	9:50 AM	38.885	38.885	38.885	38.885	450
7/11/2016	9:51 AM	38.89	38.895	38.89	38.89	5600
7/11/2016	9:52 AM	38.88	38.895	38.88	38.895	1200
7/11/2016	9:53 AM	38.9	38.9	38.89	38.89	1900
7/11/2016	9:54 AM	38.895	38.905	38.895	38.905	700
7/11/2016	9:55 AM	38.905	38.905	38.905	38.905	500
7/11/2016	9:56 AM	38.9	38.91	38.9	38.905	5554
7/11/2016	9:57 AM	38.9	38.905	38.9	38.905	6978
7/11/2016	9:58 AM	38.89	38.895	38.89	38.895	200
7/11/2016	9:59 AM	38.9	38.9	38.9	38.9	200
7/11/2016	10:00 AM	38.895	38.895	38.895	38.895	100
7/11/2016	10:01 AM	38.9	38.9	38.9	38.9	1000
7/11/2016	10:02 AM	38.91	38.915	38.905	38.905	5700
7/11/2016	10:03 AM	38.92	38.92	38.91	38.915	1325
7/11/2016	10:04 AM	38.92	38.93	38.92	38.93	900
7/11/2016	10:05 AM	38.92	38.92	38.92	38.92	700
7/11/2016	10:06 AM	38.92	38.925	38.92	38.925	2500
7/11/2016	10:07 AM	38.9	38.925	38.9	38.925	5671
7/11/2016	10:08 AM	38.895	38.899	38.89	38.897	40266
7/11/2016	10:09 AM	38.89	38.895	38.89	38.895	9000
7/11/2016	10:10 AM	38.89	38.895	38.89	38.895	2200
7/11/2016	10:12 AM	38.89	38.89	38.89	38.89	28400
7/11/2016	10:13 AM	38.91	38.91	38.9	38.9	400
7/11/2016	10:14 AM	38.915	38.915	38.915	38.915	300
7/11/2016	10:16 AM	38.915	38.925	38.915	38.92	1850
7/11/2016	10:17 AM	38.905	38.915	38.905	38.915	375
7/11/2016	10:19 AM	38.91	38.91	38.91	38.91	500
7/11/2016	10:20 AM	38.905	38.915	38.9	38.915	4650
7/11/2016	10:21 AM	38.9	38.905	38.9	38.905	2100
7/11/2016	10:22 AM	38.91	38.91	38.895	38.895	2000
7/11/2016	10:23 AM	38.9	38.905	38.9	38.905	9000
7/11/2016	10:24 AM	38.91	38.91	38.91	38.91	100
7/11/2016	10:25 AM	38.95	38.955	38.91	38.91	7700
7/11/2016	10:26 AM	38.96	38.975	38.96	38.96	12500
7/11/2016	10:27 AM	38.95	38.955	38.95	38.955	10400
7/11/2016	10:28 AM	38.95	38.955	38.95	38.955	700
7/11/2016	10:29 AM	38.945	38.945	38.945	38.945	350
7/11/2016	10:30 AM	38.945	38.945	38.945	38.945	100
7/11/2016	10:31 AM	38.94	38.945	38.94	38.945	2300
7/11/2016	10:32 AM	38.93	38.935	38.93	38.935	1655
7/11/2016	10:33 AM	38.93	38.935	38.93	38.935	1000
7/11/2016	10:34 AM	38.935	38.935	38.935	38.935	900
7/11/2016	10:35 AM	38.93	38.935	38.93	38.935	3235
7/11/2016	10:36 AM	38.92	38.925	38.92	38.925	1100
7/11/2016	10:37 AM	38.92	38.92	38.92	38.92	100
7/11/2016	10:38 AM	38.92	38.925	38.92	38.925	5300
7/11/2016	10:39 AM	38.91	38.915	38.91	38.915	2100
7/11/2016	10:41 AM	38.91	38.91	38.905	38.905	3600
7/11/2016	10:42 AM	38.91	38.915	38.91	38.915	3700
7/11/2016	10:43 AM	38.91	38.915	38.91	38.915	1100
7/11/2016	10:44 AM	38.91	38.91	38.91	38.91	1700
7/11/2016	10:45 AM	38.895	38.915	38.895	38.915	5888
7/11/2016	10:46 AM	38.89	38.895	38.89	38.895	3900
7/11/2016	10:47 AM	38.895	38.895	38.89	38.89	900
7/11/2016	10:48 AM	38.88	38.895	38.88	38.895	3320
7/11/2016	10:49 AM	38.88	38.88	38.88	38.88	1700
7/11/2016	10:52 AM	38.885	38.885	38.885	38.885	300
7/11/2016	10:53 AM	38.88	38.885	38.88	38.885	16097
7/11/2016	10:55 AM	38.879	38.88	38.879	38.88	1800
7/11/2016	10:56 AM	38.88	38.889	38.88	38.889	23484
7/11/2016	10:58 AM	38.875	38.875	38.875	38.875	2500
7/11/2016	11:00 AM	38.86	38.865	38.86	38.865	1682
7/11/2016	11:01 AM	38.86	38.865	38.86	38.865	4100
7/11/2016	11:02 AM	38.85	38.855	38.85	38.855	6300
7/11/2016	11:03 AM	38.86	38.86	38.86	38.86	300
7/11/2016	11:04 AM	38.86	38.865	38.86	38.865	2800
7/11/2016	11:06 AM	38.845	38.855	38.845	38.855	4200
7/11/2016	11:07 AM	38.84	38.845	38.823	38.845	3400
7/11/2016	11:08 AM	38.83	38.85	38.83	38.85	11500
7/11/2016	11:09 AM	38.84	38.84	38.84	38.84	100
7/11/2016	11:10 AM	38.84	38.845	38.84	38.845	500
7/11/2016	11:11 AM	38.84	38.84	38.835	38.835	225
7/11/2016	11:12 AM	38.83	38.835	38.83	38.835	700
7/11/2016	11:13 AM	38.83	38.835	38.83	38.835	3150
7/11/2016	11:15 AM	38.83	38.83	38.83	38.83	1000
7/11/2016	11:16 AM	38.84	38.84	38.83	38.83	7200
7/11/2016	11:17 AM	38.85	38.85	38.85	38.85	100
7/11/2016	11:22 AM	38.84	38.855	38.84	38.85	21700
7/11/2016	11:25 AM	38.855	38.855	38.85	38.85	8013
7/11/2016	11:26 AM	38.86	38.86	38.85	38.855	2000
7/11/2016	11:28 AM	38.85	38.855	38.85	38.855	3270
7/11/2016	11:29 AM	38.845	38.845	38.84	38.845	1027
7/11/2016	11:30 AM	38.845	38.845	38.84	38.845	5000
7/11/2016	11:31 AM	38.84	38.845	38.84	38.84	1900
7/11/2016	11:32 AM	38.835	38.845	38.83	38.845	8125
7/11/2016	11:33 AM	38.83	38.84	38.83	38.84	11000
7/11/2016	11:34 AM	38.82	38.835	38.82	38.835	3800
7/11/2016	11:35 AM	38.825	38.835	38.825	38.83	9800
7/11/2016	11:36 AM	38.82	38.825	38.82	38.825	2200
7/11/2016	11:37 AM	38.82	38.83	38.82	38.83	2400
7/11/2016	11:38 AM	38.83	38.83	38.82	38.825	1800
7/11/2016	11:39 AM	38.835	38.835	38.83	38.83	600
7/11/2016	11:42 AM	38.835	38.835	38.835	38.835	100
7/11/2016	11:43 AM	38.83	38.835	38.83	38.835	600
7/11/2016	11:45 AM	38.835	38.835	38.835	38.835	250
7/11/2016	11:46 AM	38.84	38.84	38.84	38.84	16425
7/11/2016	11:48 AM	38.84	38.845	38.84	38.845	1500
7/11/2016	11:49 AM	38.845	38.845	38.845	38.845	300
7/11/2016	11:50 AM	38.83	38.845	38.83	38.845	7100
7/11/2016	11:51 AM	38.835	38.835	38.835	38.835	350
7/11/2016	11:52 AM	38.83	38.835	38.83	38.835	1900
7/11/2016	11:54 AM	38.825	38.825	38.825	38.825	200
7/11/2016	11:55 AM	38.82	38.825	38.82	38.825	9000
7/11/2016	11:56 AM	38.82	38.82	38.82	38.82	7700
7/11/2016	11:57 AM	38.82	38.825	38.82	38.82	5959
7/11/2016	11:59 AM	38.835	38.835	38.83	38.83	1308
7/11/2016	12:00 PM	38.835	38.835	38.835	38.835	192
7/11/2016	12:02 PM	38.83	38.835	38.83	38.835	4050
7/11/2016	12:03 PM	38.83	38.835	38.83	38.835	4400
7/11/2016	12:04 PM	38.82	38.825	38.82	38.825	2421
7/11/2016	12:06 PM	38.83	38.83	38.83	38.83	400
7/11/2016	12:09 PM	38.835	38.835	38.835	38.835	200
7/11/2016	12:10 PM	38.835	38.835	38.835	38.835	100
7/11/2016	12:12 PM	38.84	38.84	38.84	38.84	4300
7/11/2016	12:13 PM	38.84	38.845	38.84	38.845	5100
7/11/2016	12:15 PM	38.84	38.84	38.84	38.84	100
7/11/2016	12:16 PM	38.84	38.845	38.84	38.845	1900
7/11/2016	12:20 PM	38.835	38.835	38.835	38.835	200
7/11/2016	12:21 PM	38.835	38.835	38.835	38.835	600
7/11/2016	12:22 PM	38.835	38.835	38.835	38.835	950
7/11/2016	12:23 PM	38.835	38.835	38.835	38.835	925
7/11/2016	12:24 PM	38.835	38.835	38.835	38.835	400
7/11/2016	12:25 PM	38.83	38.835	38.83	38.835	5414
7/11/2016	12:28 PM	38.83	38.83	38.82	38.825	6919
7/11/2016	12:29 PM	38.82	38.825	38.82	38.825	29171
7/11/2016	12:31 PM	38.82	38.825	38.82	38.825	1900
7/11/2016	12:33 PM	38.82	38.82	38.82	38.82	2100
7/11/2016	12:34 PM	38.82	38.825	38.82	38.825	3500
7/11/2016	12:35 PM	38.82	38.82	38.82	38.82	598
7/11/2016	12:36 PM	38.825	38.825	38.825	38.825	800
7/11/2016	12:37 PM	38.82	38.82	38.82	38.82	1600
7/11/2016	12:38 PM	38.82	38.825	38.82	38.825	300
7/11/2016	12:39 PM	38.81	38.815	38.81	38.815	3900
7/11/2016	12:40 PM	38.8	38.805	38.8	38.805	2788
7/11/2016	12:44 PM	38.79	38.795	38.79	38.795	3400
7/11/2016	12:45 PM	38.785	38.785	38.78	38.785	600
7/11/2016	12:47 PM	38.79	38.79	38.79	38.79	100
7/11/2016	12:48 PM	38.785	38.79	38.785	38.79	200
7/11/2016	12:50 PM	38.79	38.79	38.79	38.79	800
7/11/2016	12:52 PM	38.785	38.795	38.785	38.795	1300
7/11/2016	12:53 PM	38.785	38.785	38.785	38.785	225
7/11/2016	12:54 PM	38.79	38.79	38.79	38.79	1200
7/11/2016	12:55 PM	38.795	38.795	38.795	38.795	300
7/11/2016	12:56 PM	38.8	38.8	38.8	38.8	1600
7/11/2016	12:57 PM	38.805	38.805	38.805	38.805	100
7/11/2016	12:58 PM	38.8	38.805	38.8	38.805	4700
7/11/2016	1:01 PM	38.795	38.795	38.795	38.795	200
7/11/2016	1:03 PM	38.795	38.795	38.795	38.795	500
7/11/2016	1:05 PM	38.795	38.795	38.795	38.795	1100
7/11/2016	1:08 PM	38.795	38.795	38.795	38.795	100
7/11/2016	1:09 PM	38.795	38.795	38.795	38.795	100
7/11/2016	1:11 PM	38.8	38.8	38.8	38.8	4200
7/11/2016	1:12 PM	38.8	38.8	38.8	38.8	700
7/11/2016	1:14 PM	38.8	38.8	38.8	38.8	175
7/11/2016	1:15 PM	38.81	38.815	38.81	38.815	5400
7/11/2016	1:16 PM	38.81	38.815	38.81	38.815	2700
7/11/2016	1:19 PM	38.81	38.815	38.81	38.81	12989
7/11/2016	1:21 PM	38.81	38.81	38.81	38.81	500
7/11/2016	1:22 PM	38.8	38.805	38.8	38.805	700
7/11/2016	1:23 PM	38.8	38.8	38.8	38.8	17800
7/11/2016	1:25 PM	38.82	38.825	38.82	38.82	10500
7/11/2016	1:27 PM	38.82	38.825	38.82	38.82	4900
7/11/2016	1:28 PM	38.83	38.83	38.83	38.83	100
7/11/2016	1:34 PM	38.82	38.825	38.82	38.825	700
7/11/2016	1:39 PM	38.81	38.815	38.81	38.815	9535
7/11/2016	1:40 PM	38.815	38.815	38.81	38.81	4600
7/11/2016	1:41 PM	38.82	38.82	38.82	38.82	2500
7/11/2016	1:43 PM	38.82	38.825	38.82	38.825	1100
7/11/2016	1:44 PM	38.82	38.82	38.82	38.82	1700
7/11/2016	1:46 PM	38.81	38.815	38.805	38.815	7150
7/11/2016	1:47 PM	38.81	38.815	38.81	38.815	9800
7/11/2016	1:52 PM	38.8	38.805	38.8	38.805	1300
7/11/2016	1:54 PM	38.805	38.805	38.805	38.805	282
7/11/2016	1:55 PM	38.805	38.805	38.805	38.805	102
7/11/2016	1:57 PM	38.81	38.81	38.81	38.81	500
7/11/2016	1:59 PM	38.815	38.815	38.81	38.81	500
7/11/2016	2:00 PM	38.82	38.82	38.815	38.815	700
7/11/2016	2:01 PM	38.83	38.835	38.83	38.83	3594
7/11/2016	2:02 PM	38.83	38.83	38.83	38.83	100
7/11/2016	2:04 PM	38.84	38.84	38.84	38.84	100
7/11/2016	2:05 PM	38.84	38.84	38.84	38.84	200
7/11/2016	2:06 PM	38.84	38.845	38.84	38.84	7124
7/11/2016	2:08 PM	38.835	38.845	38.835	38.845	2350
7/11/2016	2:09 PM	38.83	38.83	38.83	38.83	700
7/11/2016	2:10 PM	38.825	38.825	38.825	38.825	300
7/11/2016	2:11 PM	38.82	38.825	38.82	38.825	700
7/11/2016	2:14 PM	38.83	38.83	38.83	38.83	300
7/11/2016	2:15 PM	38.82	38.835	38.82	38.835	3250
7/11/2016	2:17 PM	38.83	38.83	38.83	38.83	648
7/11/2016	2:18 PM	38.835	38.835	38.835	38.835	1644
7/11/2016	2:24 PM	38.83	38.835	38.83	38.835	2356
7/11/2016	2:25 PM	38.825	38.825	38.825	38.825	100
7/11/2016	2:27 PM	38.82	38.825	38.82	38.825	9000
7/11/2016	2:28 PM	38.825	38.825	38.825	38.825	100
7/11/2016	2:29 PM	38.825	38.83	38.825	38.825	744
7/11/2016	2:31 PM	38.83	38.835	38.83	38.83	1099
7/11/2016	2:33 PM	38.82	38.825	38.82	38.825	600
7/11/2016	2:36 PM	38.82	38.82	38.815	38.815	580
7/11/2016	2:37 PM	38.82	38.825	38.82	38.825	1300
7/11/2016	2:38 PM	38.815	38.815	38.815	38.815	100
7/11/2016	2:46 PM	38.82	38.82	38.82	38.82	700
7/11/2016	2:48 PM	38.825	38.825	38.825	38.825	7700
7/11/2016	2:49 PM	38.835	38.835	38.83	38.83	700
7/11/2016	2:50 PM	38.84	38.845	38.84	38.84	5200
7/11/2016	2:51 PM	38.84	38.84	38.84	38.84	400
7/11/2016	2:53 PM	38.835	38.835	38.835	38.835	229
7/11/2016	2:55 PM	38.835	38.835	38.835	38.835	800
7/11/2016	2:56 PM	38.825	38.835	38.825	38.835	2300
7/11/2016	2:57 PM	38.83	38.83	38.83	38.83	200
7/11/2016	2:58 PM	38.83	38.83	38.83	38.83	200
7/11/2016	2:59 PM	38.83	38.835	38.83	38.835	900
7/11/2016	3:00 PM	38.84	38.84	38.84	38.84	1000
7/11/2016	3:01 PM	38.84	38.84	38.84	38.84	400
7/11/2016	3:02 PM	38.835	38.835	38.835	38.835	300
7/11/2016	3:03 PM	38.84	38.84	38.83	38.83	2050
7/11/2016	3:04 PM	38.83	38.835	38.83	38.835	1028
7/11/2016	3:05 PM	38.83	38.835	38.83	38.83	6400
7/11/2016	3:08 PM	38.82	38.825	38.82	38.825	200
7/11/2016	3:10 PM	38.81	38.815	38.81	38.815	2500
7/11/2016	3:11 PM	38.81	38.81	38.81	38.81	4000
7/11/2016	3:12 PM	38.81	38.81	38.81	38.81	500
7/11/2016	3:17 PM	38.805	38.805	38.805	38.805	100
7/11/2016	3:18 PM	38.8	38.805	38.8	38.805	6500
7/11/2016	3:19 PM	38.79	38.795	38.79	38.795	3000
7/11/2016	3:20 PM	38.8	38.8	38.795	38.795	1500
7/11/2016	3:22 PM	38.8	38.805	38.8	38.805	2500
7/11/2016	3:23 PM	38.805	38.805	38.805	38.805	200
7/11/2016	3:26 PM	38.815	38.815	38.81	38.81	1000
7/11/2016	3:27 PM	38.815	38.815	38.815	38.815	150
7/11/2016	3:29 PM	38.82	38.82	38.815	38.815	6650
7/11/2016	3:30 PM	38.83	38.83	38.82	38.825	2318
7/11/2016	3:31 PM	38.84	38.845	38.84	38.84	5700
7/11/2016	3:32 PM	38.845	38.845	38.84	38.84	900
7/11/2016	3:33 PM	38.85	38.85	38.84	38.84	7200
7/11/2016	3:34 PM	38.855	38.855	38.855	38.855	1350
7/11/2016	3:35 PM	38.855	38.855	38.855	38.855	700
7/11/2016	3:36 PM	38.855	38.855	38.855	38.855	325
7/11/2016	3:37 PM	38.855	38.855	38.855	38.855	1691
7/11/2016	3:38 PM	38.85	38.85	38.85	38.85	1040
7/11/2016	3:39 PM	38.85	38.855	38.85	38.855	600
7/11/2016	3:40 PM	38.845	38.85	38.845	38.85	700
7/11/2016	3:41 PM	38.845	38.845	38.845	38.845	700
7/11/2016	3:42 PM	38.85	38.85	38.845	38.845	3675
7/11/2016	3:43 PM	38.865	38.865	38.855	38.855	3200
7/11/2016	3:44 PM	38.86	38.865	38.86	38.865	3850
7/11/2016	3:45 PM	38.865	38.865	38.865	38.865	300
7/11/2016	3:46 PM	38.875	38.875	38.865	38.865	2300
7/11/2016	3:47 PM	38.875	38.875	38.875	38.875	1180
7/11/2016	3:48 PM	38.875	38.875	38.875	38.875	300
7/11/2016	3:49 PM	38.875	38.88	38.875	38.875	2250
7/11/2016	3:50 PM	38.875	38.88	38.875	38.875	1000
7/11/2016	3:51 PM	38.89	38.89	38.88	38.88	14428
7/11/2016	3:52 PM	38.885	38.885	38.885	38.885	200
7/11/2016	3:53 PM	38.885	38.885	38.885	38.885	200
7/11/2016	3:54 PM	38.875	38.885	38.875	38.885	4291
7/11/2016	3:55 PM	38.87	38.875	38.87	38.875	4672
7/11/2016	3:56 PM	38.865	38.865	38.865	38.865	1000
7/11/2016	3:57 PM	38.87	38.87	38.865	38.87	11728
7/11/2016	3:58 PM	38.89	38.89	38.875	38.875	650
7/11/2016	3:59 PM	38.9	38.9	38.89	38.89	1150
7/11/2016	4:00 PM	38.89	38.9	38.89	38.895	19315
7/12/2016	9:31 AM	38.68	38.69	38.68	38.69	9255
7/12/2016	9:32 AM	38.67	38.68	38.67	38.675	6290
7/12/2016	9:33 AM	38.67	38.68	38.67	38.68	11152
7/12/2016	9:34 AM	38.655	38.66	38.655	38.66	350
7/12/2016	9:35 AM	38.66	38.66	38.66	38.66	300
7/12/2016	9:36 AM	38.65	38.65	38.65	38.65	2100
7/12/2016	9:37 AM	38.65	38.65	38.64	38.64	1938
7/12/2016	9:38 AM	38.66	38.66	38.66	38.66	200
7/12/2016	9:39 AM	38.65	38.65	38.65	38.65	6033
7/12/2016	9:40 AM	38.65	38.65	38.64	38.64	1665
7/12/2016	9:41 AM	38.64	38.64	38.64	38.64	791
7/12/2016	9:42 AM	38.64	38.64	38.64	38.64	1900
7/12/2016	9:43 AM	38.63	38.63	38.63	38.63	1169
7/12/2016	9:44 AM	38.63	38.63	38.63	38.63	3500
7/12/2016	9:45 AM	38.62	38.62	38.62	38.62	5245
7/12/2016	9:46 AM	38.62	38.62	38.62	38.62	1250
7/12/2016	9:47 AM	38.62	38.62	38.62	38.62	400
7/12/2016	9:48 AM	38.635	38.635	38.635	38.635	357
7/12/2016	9:49 AM	38.635	38.64	38.635	38.635	5524
7/12/2016	9:50 AM	38.65	38.65	38.65	38.65	100
7/12/2016	9:51 AM	38.635	38.635	38.635	38.635	300
7/12/2016	9:52 AM	38.64	38.64	38.64	38.64	1400
7/12/2016	9:53 AM	38.63	38.63	38.63	38.63	300
7/12/2016	9:54 AM	38.63	38.63	38.63	38.63	100
7/12/2016	9:55 AM	38.635	38.635	38.635	38.635	500
7/12/2016	9:56 AM	38.635	38.635	38.635	38.635	750
7/12/2016	9:57 AM	38.65	38.65	38.645	38.65	5550
7/12/2016	9:58 AM	38.65	38.65	38.65	38.65	7698
7/12/2016	9:59 AM	38.67	38.67	38.67	38.67	600
7/12/2016	10:00 AM	38.68	38.68	38.67	38.67	2529
7/12/2016	10:01 AM	38.67	38.675	38.67	38.67	4827
7/12/2016	10:02 AM	38.67	38.67	38.67	38.67	500
7/12/2016	10:03 AM	38.67	38.67	38.67	38.67	517
7/12/2016	10:04 AM	38.67	38.67	38.67	38.67	200
7/12/2016	10:05 AM	38.68	38.68	38.67	38.67	3470
7/12/2016	10:06 AM	38.675	38.675	38.675	38.675	1000
7/12/2016	10:07 AM	38.68	38.69	38.68	38.68	4806
7/12/2016	10:08 AM	38.68	38.68	38.68	38.68	19360
7/12/2016	10:09 AM	38.7	38.7	38.69	38.69	2600
7/12/2016	10:10 AM	38.7	38.7	38.69	38.69	9607
7/12/2016	10:11 AM	38.69	38.7	38.68	38.7	9850
7/12/2016	10:12 AM	38.715	38.715	38.7	38.7	600
7/12/2016	10:13 AM	38.71	38.71	38.71	38.71	950
7/12/2016	10:14 AM	38.71	38.71	38.71	38.71	1250
7/12/2016	10:15 AM	38.71	38.71	38.71	38.71	2150
7/12/2016	10:16 AM	38.7	38.71	38.7	38.71	639
7/12/2016	10:17 AM	38.7	38.7	38.7	38.7	2463
7/12/2016	10:18 AM	38.72	38.72	38.71	38.715	1350
7/12/2016	10:19 AM	38.72	38.72	38.72	38.72	800
7/12/2016	10:21 AM	38.73	38.73	38.73	38.73	400
7/12/2016	10:22 AM	38.73	38.73	38.73	38.73	100
7/12/2016	10:23 AM	38.73	38.73	38.715	38.73	4350
7/12/2016	10:26 AM	38.74	38.74	38.73	38.73	900
7/12/2016	10:27 AM	38.73	38.74	38.73	38.74	7225
7/12/2016	10:29 AM	38.71	38.72	38.71	38.72	3545
7/12/2016	10:31 AM	38.7	38.7	38.7	38.7	3400
7/12/2016	10:32 AM	38.7	38.7	38.7	38.7	900
7/12/2016	10:34 AM	38.7	38.7	38.7	38.7	1300
7/12/2016	10:35 AM	38.7	38.7	38.7	38.7	900
7/12/2016	10:38 AM	38.7	38.7	38.7	38.7	100
7/12/2016	10:40 AM	38.71	38.71	38.71	38.71	700
7/12/2016	10:41 AM	38.705	38.715	38.7	38.715	1150
7/12/2016	10:42 AM	38.7	38.7	38.7	38.7	1300
7/12/2016	10:46 AM	38.69	38.69	38.69	38.69	450
7/12/2016	10:47 AM	38.69	38.69	38.69	38.69	3700
7/12/2016	10:48 AM	38.675	38.68	38.67	38.68	3161
7/12/2016	10:49 AM	38.68	38.68	38.68	38.68	300
7/12/2016	10:51 AM	38.68	38.68	38.68	38.68	1100
7/12/2016	10:52 AM	38.68	38.68	38.68	38.68	900
7/12/2016	10:53 AM	38.68	38.68	38.68	38.68	200
7/12/2016	10:54 AM	38.68	38.68	38.68	38.68	1100
7/12/2016	10:55 AM	38.68	38.68	38.68	38.68	100
7/12/2016	10:56 AM	38.68	38.68	38.68	38.68	200
7/12/2016	10:58 AM	38.685	38.685	38.685	38.685	200
7/12/2016	11:01 AM	38.68	38.68	38.68	38.68	800
7/12/2016	11:02 AM	38.675	38.68	38.675	38.68	2050
7/12/2016	11:03 AM	38.68	38.68	38.68	38.68	100
7/12/2016	11:06 AM	38.68	38.68	38.68	38.68	1000
7/12/2016	11:07 AM	38.66	38.67	38.66	38.67	1644
7/12/2016	11:08 AM	38.66	38.66	38.66	38.66	1834
7/12/2016	11:11 AM	38.66	38.66	38.66	38.66	125
7/12/2016	11:13 AM	38.66	38.66	38.66	38.66	1000
7/12/2016	11:14 AM	38.66	38.66	38.66	38.66	1000
7/12/2016	11:15 AM	38.65	38.65	38.65	38.65	250
7/12/2016	11:16 AM	38.66	38.66	38.66	38.66	100
7/12/2016	11:18 AM	38.66	38.66	38.66	38.66	100
7/12/2016	11:19 AM	38.66	38.665	38.66	38.665	750
7/12/2016	11:24 AM	38.66	38.66	38.66	38.66	200
7/12/2016	11:26 AM	38.65	38.65	38.65	38.65	1337
7/12/2016	11:29 AM	38.63	38.63	38.63	38.63	1100
7/12/2016	11:31 AM	38.635	38.635	38.635	38.635	100
7/12/2016	11:32 AM	38.63	38.63	38.63	38.63	1100
7/12/2016	11:34 AM	38.62	38.62	38.62	38.62	8830
7/12/2016	11:38 AM	38.605	38.61	38.605	38.61	14200
7/12/2016	11:39 AM	38.6	38.61	38.6	38.61	16098
7/12/2016	11:40 AM	38.6	38.6	38.6	38.6	9338
7/12/2016	11:41 AM	38.6	38.6	38.6	38.6	6000
7/12/2016	11:42 AM	38.595	38.595	38.59	38.59	624
7/12/2016	11:43 AM	38.59	38.59	38.59	38.59	1350
7/12/2016	11:44 AM	38.59	38.59	38.59	38.59	487
7/12/2016	11:45 AM	38.59	38.59	38.59	38.59	7242
7/12/2016	11:47 AM	38.6	38.6	38.6	38.6	6000
7/12/2016	11:48 AM	38.6	38.6	38.6	38.6	527
7/12/2016	11:49 AM	38.6	38.6	38.6	38.6	327
7/12/2016	11:50 AM	38.6	38.6	38.6	38.6	225
7/12/2016	11:51 AM	38.6	38.6	38.6	38.6	4893
7/12/2016	11:52 AM	38.6	38.6	38.595	38.6	900
7/12/2016	11:53 AM	38.6	38.6	38.6	38.6	500
7/12/2016	11:54 AM	38.6	38.6	38.6	38.6	300
7/12/2016	11:55 AM	38.605	38.605	38.605	38.605	300
7/12/2016	11:56 AM	38.59	38.6	38.59	38.6	1496
7/12/2016	11:57 AM	38.59	38.59	38.59	38.59	4154
7/12/2016	11:59 AM	38.59	38.59	38.59	38.59	1900
7/12/2016	12:00 PM	38.59	38.59	38.59	38.59	2800
7/12/2016	12:01 PM	38.595	38.595	38.595	38.595	300
7/12/2016	12:02 PM	38.595	38.595	38.595	38.595	100
7/12/2016	12:04 PM	38.595	38.595	38.59	38.59	850
7/12/2016	12:05 PM	38.6	38.6	38.6	38.6	5000
7/12/2016	12:06 PM	38.595	38.595	38.59	38.595	2500
7/12/2016	12:08 PM	38.59	38.59	38.59	38.59	1092
7/12/2016	12:11 PM	38.58	38.58	38.58	38.58	100
7/12/2016	12:12 PM	38.581	38.581	38.581	38.581	1000
7/12/2016	12:14 PM	38.58	38.58	38.58	38.58	1300
7/12/2016	12:16 PM	38.58	38.58	38.58	38.58	11000
7/12/2016	12:17 PM	38.58	38.58	38.58	38.58	1700
7/12/2016	12:19 PM	38.57	38.57	38.57	38.57	4391
7/12/2016	12:20 PM	38.57	38.57	38.57	38.57	100
7/12/2016	12:22 PM	38.57	38.57	38.57	38.57	6700
7/12/2016	12:23 PM	38.57	38.57	38.57	38.57	100
7/12/2016	12:27 PM	38.57	38.57	38.57	38.57	400
7/12/2016	12:29 PM	38.57	38.57	38.57	38.57	100
7/12/2016	12:32 PM	38.56	38.57	38.56	38.57	4700
7/12/2016	12:33 PM	38.56	38.56	38.56	38.56	4718
7/12/2016	12:34 PM	38.56	38.56	38.56	38.56	1600
7/12/2016	12:36 PM	38.555	38.555	38.555	38.555	400
7/12/2016	12:37 PM	38.56	38.56	38.56	38.56	100
7/12/2016	12:39 PM	38.57	38.57	38.57	38.57	300
7/12/2016	12:41 PM	38.57	38.57	38.57	38.57	100
7/12/2016	12:42 PM	38.565	38.565	38.565	38.565	100
7/12/2016	12:43 PM	38.565	38.565	38.565	38.565	200
7/12/2016	12:44 PM	38.57	38.57	38.57	38.57	1600
7/12/2016	12:45 PM	38.58	38.58	38.575	38.575	2150
7/12/2016	12:46 PM	38.58	38.58	38.58	38.58	3000
7/12/2016	12:47 PM	38.58	38.58	38.58	38.58	2500
7/12/2016	12:48 PM	38.59	38.59	38.59	38.59	3110
7/12/2016	12:51 PM	38.6	38.6	38.595	38.595	1305
7/12/2016	12:52 PM	38.585	38.59	38.585	38.59	1407
7/12/2016	12:53 PM	38.59	38.59	38.59	38.59	289
7/12/2016	12:57 PM	38.59	38.59	38.59	38.59	6496
7/12/2016	12:58 PM	38.59	38.59	38.59	38.59	4295
7/12/2016	12:59 PM	38.59	38.59	38.59	38.59	606
7/12/2016	1:00 PM	38.59	38.59	38.59	38.59	400
7/12/2016	1:01 PM	38.58	38.58	38.58	38.58	250
7/12/2016	1:02 PM	38.575	38.58	38.575	38.58	5750
7/12/2016	1:05 PM	38.58	38.58	38.58	38.58	5800
7/12/2016	1:06 PM	38.58	38.58	38.58	38.58	1800
7/12/2016	1:07 PM	38.58	38.58	38.575	38.575	500
7/12/2016	1:08 PM	38.58	38.58	38.58	38.58	350
7/12/2016	1:09 PM	38.58	38.58	38.58	38.58	300
7/12/2016	1:11 PM	38.585	38.59	38.585	38.59	4900
7/12/2016	1:13 PM	38.59	38.59	38.59	38.59	9200
7/12/2016	1:15 PM	38.59	38.59	38.59	38.59	1100
7/12/2016	1:16 PM	38.58	38.585	38.58	38.585	6531
7/12/2016	1:17 PM	38.58	38.58	38.58	38.58	1000
7/12/2016	1:18 PM	38.585	38.585	38.585	38.585	100
7/12/2016	1:22 PM	38.585	38.585	38.585	38.585	400
7/12/2016	1:24 PM	38.59	38.59	38.59	38.59	6500
7/12/2016	1:25 PM	38.59	38.59	38.59	38.59	2100
7/12/2016	1:28 PM	38.58	38.58	38.58	38.58	1500
7/12/2016	1:31 PM	38.57	38.57	38.57	38.57	5300
7/12/2016	1:34 PM	38.555	38.56	38.555	38.56	9397
7/12/2016	1:36 PM	38.56	38.56	38.56	38.56	200
7/12/2016	1:40 PM	38.57	38.57	38.565	38.565	2500
7/12/2016	1:41 PM	38.57	38.57	38.565	38.565	8100
7/12/2016	1:42 PM	38.56	38.57	38.56	38.565	15850
7/12/2016	1:43 PM	38.56	38.56	38.56	38.56	3700
7/12/2016	1:44 PM	38.56	38.56	38.56	38.56	100
7/12/2016	1:47 PM	38.58	38.58	38.57	38.57	1737
7/12/2016	1:48 PM	38.58	38.58	38.58	38.58	9098
7/12/2016	1:49 PM	38.58	38.58	38.58	38.58	400
7/12/2016	1:51 PM	38.59	38.59	38.585	38.585	300
7/12/2016	1:53 PM	38.585	38.59	38.585	38.59	450
7/12/2016	1:54 PM	38.59	38.59	38.59	38.59	100
7/12/2016	1:57 PM	38.605	38.61	38.59	38.59	17000
7/12/2016	2:00 PM	38.61	38.61	38.61	38.61	8000
7/12/2016	2:01 PM	38.61	38.615	38.61	38.61	10238
7/12/2016	2:02 PM	38.605	38.605	38.605	38.605	1000
7/12/2016	2:03 PM	38.61	38.61	38.61	38.61	125
7/12/2016	2:06 PM	38.6	38.6	38.6	38.6	600
7/12/2016	2:08 PM	38.61	38.61	38.6	38.6	950
7/12/2016	2:09 PM	38.605	38.605	38.605	38.605	200
7/12/2016	2:11 PM	38.6	38.605	38.6	38.605	1200
7/12/2016	2:12 PM	38.59	38.59	38.59	38.59	500
7/12/2016	2:13 PM	38.59	38.59	38.59	38.59	590
7/12/2016	2:17 PM	38.58	38.58	38.58	38.58	3663
7/12/2016	2:18 PM	38.57	38.57	38.57	38.57	3951
7/12/2016	2:19 PM	38.56	38.561	38.56	38.561	15200
7/12/2016	2:21 PM	38.57	38.57	38.57	38.57	10700
7/12/2016	2:22 PM	38.57	38.57	38.57	38.57	317
7/12/2016	2:29 PM	38.57	38.57	38.57	38.57	250
7/12/2016	2:31 PM	38.575	38.575	38.575	38.575	100
7/12/2016	2:32 PM	38.565	38.57	38.565	38.57	1300
7/12/2016	2:34 PM	38.57	38.57	38.57	38.57	400
7/12/2016	2:35 PM	38.575	38.575	38.575	38.575	100
7/12/2016	2:36 PM	38.585	38.585	38.58	38.58	2000
7/12/2016	2:38 PM	38.58	38.585	38.58	38.585	625
7/12/2016	2:40 PM	38.58	38.585	38.58	38.585	2400
7/12/2016	2:41 PM	38.575	38.585	38.575	38.585	2006
7/12/2016	2:42 PM	38.57	38.575	38.57	38.575	700
7/12/2016	2:44 PM	38.56	38.57	38.56	38.57	1600
7/12/2016	2:45 PM	38.56	38.56	38.56	38.56	4000
7/12/2016	2:46 PM	38.56	38.56	38.56	38.56	100
7/12/2016	2:47 PM	38.57	38.57	38.57	38.57	1900
7/12/2016	2:48 PM	38.57	38.57	38.57	38.57	18043
7/12/2016	2:50 PM	38.565	38.565	38.565	38.565	566
7/12/2016	2:52 PM	38.57	38.57	38.55	38.56	6820
7/12/2016	2:53 PM	38.58	38.58	38.575	38.575	1500
7/12/2016	2:54 PM	38.58	38.58	38.58	38.58	1600
7/12/2016	2:55 PM	38.58	38.585	38.58	38.585	2100
7/12/2016	2:56 PM	38.59	38.59	38.59	38.59	9635
7/12/2016	2:57 PM	38.6	38.6	38.6	38.6	1600
7/12/2016	2:58 PM	38.59	38.59	38.59	38.59	2500
7/12/2016	2:59 PM	38.59	38.6	38.59	38.6	700
7/12/2016	3:01 PM	38.58	38.59	38.58	38.59	1735
7/12/2016	3:02 PM	38.58	38.58	38.58	38.58	474
7/12/2016	3:03 PM	38.58	38.585	38.575	38.585	3226
7/12/2016	3:04 PM	38.58	38.58	38.58	38.58	200
7/12/2016	3:05 PM	38.59	38.59	38.59	38.59	805
7/12/2016	3:06 PM	38.595	38.595	38.595	38.595	300
7/12/2016	3:08 PM	38.6	38.6	38.6	38.6	6548
7/12/2016	3:11 PM	38.6	38.605	38.6	38.6	2264
7/12/2016	3:12 PM	38.6	38.6	38.6	38.6	500
7/12/2016	3:16 PM	38.61	38.61	38.61	38.61	1000
7/12/2016	3:17 PM	38.61	38.61	38.61	38.61	400
7/12/2016	3:18 PM	38.61	38.61	38.61	38.61	200
7/12/2016	3:20 PM	38.62	38.62	38.615	38.615	700
7/12/2016	3:21 PM	38.61	38.61	38.61	38.61	2200
7/12/2016	3:22 PM	38.61	38.61	38.61	38.61	500
7/12/2016	3:26 PM	38.6	38.6	38.6	38.6	100
7/12/2016	3:29 PM	38.6	38.6	38.6	38.6	700
7/12/2016	3:30 PM	38.6	38.6	38.6	38.6	1017
7/12/2016	3:32 PM	38.6	38.6	38.6	38.6	1700
7/12/2016	3:33 PM	38.6	38.6	38.6	38.6	100
7/12/2016	3:36 PM	38.59	38.6	38.59	38.6	3955
7/12/2016	3:37 PM	38.59	38.59	38.59	38.59	400
7/12/2016	3:38 PM	38.585	38.585	38.585	38.585	135
7/12/2016	3:39 PM	38.58	38.59	38.58	38.59	1700
7/12/2016	3:42 PM	38.59	38.59	38.59	38.59	200
7/12/2016	3:44 PM	38.61	38.61	38.61	38.61	1111
7/12/2016	3:45 PM	38.625	38.625	38.62	38.62	2400
7/12/2016	3:48 PM	38.62	38.62	38.62	38.62	400
7/12/2016	3:49 PM	38.62	38.62	38.62	38.62	1559
7/12/2016	3:51 PM	38.62	38.625	38.62	38.62	4556
7/12/2016	3:52 PM	38.62	38.63	38.62	38.63	900
7/12/2016	3:54 PM	38.625	38.63	38.625	38.63	7150
7/12/2016	3:55 PM	38.62	38.62	38.62	38.62	6000
7/12/2016	3:56 PM	38.61	38.62	38.61	38.62	2616
7/12/2016	3:57 PM	38.61	38.61	38.61	38.61	6000
7/12/2016	3:58 PM	38.61	38.61	38.61	38.61	999
7/12/2016	3:59 PM	38.615	38.62	38.61	38.62	2600
7/12/2016	4:00 PM	38.65	38.65	38.61	38.61	90829
7/13/2016	9:31 AM	38.545	38.545	38.53	38.535	1534
7/13/2016	9:32 AM	38.55	38.55	38.55	38.55	1000
7/13/2016	9:33 AM	38.55	38.555	38.55	38.555	1000
7/13/2016	9:34 AM	38.59	38.59	38.56	38.56	6700
7/13/2016	9:35 AM	38.58	38.585	38.575	38.585	3000
7/13/2016	9:36 AM	38.57	38.585	38.57	38.58	10742
7/13/2016	9:38 AM	38.595	38.595	38.595	38.595	200
7/13/2016	9:39 AM	38.6	38.6	38.6	38.6	370
7/13/2016	9:40 AM	38.61	38.61	38.61	38.61	100
7/13/2016	9:42 AM	38.615	38.625	38.615	38.625	1400
7/13/2016	9:43 AM	38.62	38.62	38.619	38.619	1200
7/13/2016	9:44 AM	38.615	38.625	38.61	38.625	2800
7/13/2016	9:46 AM	38.61	38.625	38.6	38.625	47330
7/13/2016	9:48 AM	38.62	38.625	38.62	38.62	4000
7/13/2016	9:49 AM	38.63	38.63	38.63	38.63	500
7/13/2016	9:51 AM	38.64	38.645	38.64	38.645	4025
7/13/2016	9:52 AM	38.64	38.645	38.64	38.645	4900
7/13/2016	9:55 AM	38.64	38.645	38.64	38.645	2900
7/13/2016	9:56 AM	38.63	38.635	38.63	38.635	1600
7/13/2016	9:57 AM	38.63	38.63	38.63	38.63	2500
7/13/2016	10:00 AM	38.645	38.645	38.64	38.64	1300
7/13/2016	10:01 AM	38.63	38.635	38.63	38.635	1701
7/13/2016	10:02 AM	38.61	38.625	38.61	38.625	1800
7/13/2016	10:03 AM	38.605	38.61	38.605	38.61	494
7/13/2016	10:04 AM	38.6	38.605	38.6	38.605	750
7/13/2016	10:06 AM	38.61	38.61	38.61	38.61	1900
7/13/2016	10:07 AM	38.6	38.605	38.6	38.605	3100
7/13/2016	10:08 AM	38.6	38.6	38.6	38.6	900
7/13/2016	10:09 AM	38.6	38.605	38.6	38.6	1900
7/13/2016	10:10 AM	38.6	38.6	38.595	38.595	4130
7/13/2016	10:11 AM	38.595	38.595	38.595	38.595	920
7/13/2016	10:12 AM	38.59	38.59	38.59	38.59	100
7/13/2016	10:14 AM	38.589	38.59	38.589	38.59	400
7/13/2016	10:15 AM	38.59	38.59	38.59	38.59	200
7/13/2016	10:17 AM	38.59	38.59	38.59	38.59	100
7/13/2016	10:18 AM	38.62	38.62	38.62	38.62	800
7/13/2016	10:20 AM	38.615	38.615	38.615	38.615	1000
7/13/2016	10:21 AM	38.61	38.615	38.61	38.615	2400
7/13/2016	10:22 AM	38.6	38.605	38.6	38.605	2374
7/13/2016	10:23 AM	38.605	38.605	38.605	38.605	500
7/13/2016	10:24 AM	38.6	38.6	38.6	38.6	800
7/13/2016	10:25 AM	38.605	38.605	38.6	38.6	362
7/13/2016	10:26 AM	38.625	38.625	38.61	38.61	4950
7/13/2016	10:27 AM	38.62	38.625	38.62	38.625	2100
7/13/2016	10:28 AM	38.625	38.625	38.625	38.625	600
7/13/2016	10:30 AM	38.61	38.625	38.61	38.625	9800
7/13/2016	10:31 AM	38.63	38.63	38.59	38.6	4400
7/13/2016	10:32 AM	38.64	38.64	38.64	38.64	500
7/13/2016	10:33 AM	38.61	38.635	38.6	38.635	7200
7/13/2016	10:34 AM	38.605	38.615	38.605	38.61	2200
7/13/2016	10:35 AM	38.61	38.61	38.61	38.61	100
7/13/2016	10:38 AM	38.61	38.61	38.61	38.61	100
7/13/2016	10:41 AM	38.61	38.615	38.61	38.615	1200
7/13/2016	10:42 AM	38.6	38.605	38.6	38.605	2800
7/13/2016	10:43 AM	38.59	38.6	38.59	38.595	3500
7/13/2016	10:45 AM	38.58	38.585	38.58	38.585	720
7/13/2016	10:46 AM	38.58	38.58	38.58	38.58	400
7/13/2016	10:51 AM	38.59	38.595	38.59	38.595	2500
7/13/2016	10:53 AM	38.595	38.595	38.595	38.595	300
7/13/2016	10:54 AM	38.585	38.585	38.585	38.585	500
7/13/2016	10:55 AM	38.58	38.58	38.58	38.58	1300
7/13/2016	10:57 AM	38.595	38.595	38.595	38.595	275
7/13/2016	10:58 AM	38.6	38.6	38.6	38.6	100
7/13/2016	11:00 AM	38.59	38.595	38.59	38.595	3225
7/13/2016	11:01 AM	38.6	38.6	38.6	38.6	500
7/13/2016	11:02 AM	38.605	38.605	38.6	38.605	3100
7/13/2016	11:03 AM	38.6	38.6	38.6	38.6	496
7/13/2016	11:04 AM	38.58	38.595	38.58	38.595	1600
7/13/2016	11:07 AM	38.63	38.63	38.62	38.62	350
7/13/2016	11:08 AM	38.63	38.635	38.63	38.63	3800
7/13/2016	11:10 AM	38.625	38.625	38.625	38.625	800
7/13/2016	11:11 AM	38.615	38.615	38.615	38.615	200
7/13/2016	11:12 AM	38.61	38.61	38.61	38.61	100
7/13/2016	11:13 AM	38.6	38.605	38.6	38.605	5525
7/13/2016	11:14 AM	38.61	38.61	38.605	38.605	300
7/13/2016	11:15 AM	38.61	38.61	38.61	38.61	400
7/13/2016	11:18 AM	38.62	38.62	38.62	38.62	100
7/13/2016	11:20 AM	38.63	38.63	38.63	38.63	1500
7/13/2016	11:21 AM	38.64	38.64	38.64	38.64	600
7/13/2016	11:24 AM	38.64	38.645	38.64	38.645	400
7/13/2016	11:26 AM	38.635	38.635	38.635	38.635	500
7/13/2016	11:29 AM	38.65	38.65	38.64	38.64	200
7/13/2016	11:30 AM	38.65	38.66	38.65	38.65	950
7/13/2016	11:33 AM	38.67	38.67	38.67	38.67	5900
7/13/2016	11:34 AM	38.67	38.67	38.66	38.66	6603
7/13/2016	11:36 AM	38.68	38.68	38.68	38.68	500
7/13/2016	11:37 AM	38.69	38.69	38.685	38.685	1150
7/13/2016	11:39 AM	38.7	38.7	38.689	38.689	2600
7/13/2016	11:40 AM	38.7	38.7	38.7	38.7	750
7/13/2016	11:42 AM	38.69	38.7	38.69	38.7	900
7/13/2016	11:43 AM	38.69	38.69	38.69	38.69	1100
7/13/2016	11:50 AM	38.715	38.715	38.715	38.715	1000
7/13/2016	11:52 AM	38.72	38.72	38.72	38.72	600
7/13/2016	11:53 AM	38.72	38.72	38.72	38.72	380
7/13/2016	11:54 AM	38.7	38.719	38.7	38.718	1323
7/13/2016	11:55 AM	38.69	38.7	38.69	38.7	2480
7/13/2016	11:56 AM	38.69	38.69	38.69	38.69	500
7/13/2016	11:58 AM	38.69	38.695	38.69	38.695	570
7/13/2016	12:00 PM	38.69	38.69	38.69	38.69	5000
7/13/2016	12:01 PM	38.68	38.685	38.68	38.685	6150
7/13/2016	12:02 PM	38.675	38.68	38.675	38.68	1600
7/13/2016	12:04 PM	38.68	38.68	38.68	38.68	131
7/13/2016	12:05 PM	38.675	38.675	38.675	38.675	131
7/13/2016	12:07 PM	38.67	38.67	38.67	38.67	1100
7/13/2016	12:10 PM	38.67	38.67	38.67	38.67	100
7/13/2016	12:12 PM	38.67	38.67	38.67	38.67	300
7/13/2016	12:17 PM	38.66	38.66	38.66	38.66	1900
7/13/2016	12:19 PM	38.66	38.66	38.66	38.66	100
7/13/2016	12:20 PM	38.66	38.66	38.66	38.66	100
7/13/2016	12:27 PM	38.66	38.66	38.66	38.66	100
7/13/2016	12:29 PM	38.67	38.67	38.67	38.67	100
7/13/2016	12:30 PM	38.679	38.679	38.679	38.679	500
7/13/2016	12:34 PM	38.68	38.68	38.68	38.68	6000
7/13/2016	12:35 PM	38.68	38.68	38.68	38.68	4400
7/13/2016	12:36 PM	38.665	38.67	38.665	38.67	5844
7/13/2016	12:37 PM	38.68	38.68	38.665	38.665	1600
7/13/2016	12:38 PM	38.69	38.69	38.69	38.69	5000
7/13/2016	12:40 PM	38.68	38.68	38.68	38.68	700
7/13/2016	12:45 PM	38.65	38.65	38.65	38.65	400
7/13/2016	12:47 PM	38.66	38.66	38.66	38.66	600
7/13/2016	12:52 PM	38.67	38.67	38.67	38.67	500
7/13/2016	12:58 PM	38.66	38.66	38.66	38.66	2500
7/13/2016	1:03 PM	38.64	38.65	38.64	38.65	7800
7/13/2016	1:04 PM	38.635	38.635	38.635	38.635	200
7/13/2016	1:15 PM	38.63	38.63	38.63	38.63	100
7/13/2016	1:17 PM	38.63	38.63	38.63	38.63	100
7/13/2016	1:19 PM	38.63	38.63	38.63	38.63	1638
7/13/2016	1:20 PM	38.63	38.63	38.63	38.63	900
7/13/2016	1:22 PM	38.63	38.63	38.63	38.63	200
7/13/2016	1:25 PM	38.64	38.64	38.64	38.64	200
7/13/2016	1:26 PM	38.66	38.66	38.65	38.65	1959
7/13/2016	1:27 PM	38.66	38.66	38.66	38.66	6800
7/13/2016	1:29 PM	38.66	38.66	38.66	38.66	100
7/13/2016	1:30 PM	38.665	38.665	38.665	38.665	1000
7/13/2016	1:32 PM	38.67	38.67	38.67	38.67	100
7/13/2016	1:34 PM	38.675	38.675	38.675	38.675	200
7/13/2016	1:35 PM	38.68	38.68	38.675	38.675	3000
7/13/2016	1:36 PM	38.68	38.68	38.68	38.68	800
7/13/2016	1:37 PM	38.67	38.67	38.67	38.67	300
7/13/2016	1:42 PM	38.65	38.65	38.65	38.65	9791
7/13/2016	1:48 PM	38.645	38.645	38.645	38.645	600
7/13/2016	1:49 PM	38.63	38.635	38.63	38.635	3600
7/13/2016	1:54 PM	38.66	38.66	38.645	38.645	3100
7/13/2016	1:55 PM	38.67	38.67	38.67	38.67	10600
7/13/2016	1:57 PM	38.67	38.67	38.665	38.665	4000
7/13/2016	2:01 PM	38.67	38.67	38.665	38.665	400
7/13/2016	2:03 PM	38.67	38.67	38.67	38.67	8000
7/13/2016	2:04 PM	38.67	38.67	38.67	38.67	100
7/13/2016	2:08 PM	38.65	38.65	38.65	38.65	800
7/13/2016	2:09 PM	38.64	38.645	38.64	38.645	6500
7/13/2016	2:10 PM	38.64	38.645	38.64	38.645	700
7/13/2016	2:11 PM	38.63	38.635	38.63	38.635	2700
7/13/2016	2:12 PM	38.61	38.625	38.61	38.625	1700
7/13/2016	2:18 PM	38.64	38.64	38.64	38.64	857
7/13/2016	2:19 PM	38.635	38.635	38.635	38.635	800
7/13/2016	2:21 PM	38.635	38.635	38.635	38.635	1000
7/13/2016	2:24 PM	38.63	38.635	38.63	38.635	2700
7/13/2016	2:26 PM	38.63	38.635	38.63	38.635	1200
7/13/2016	2:27 PM	38.62	38.625	38.62	38.625	3199
7/13/2016	2:28 PM	38.62	38.625	38.62	38.625	2800
7/13/2016	2:29 PM	38.61	38.615	38.61	38.615	7400
7/13/2016	2:30 PM	38.6	38.605	38.6	38.605	4207
7/13/2016	2:31 PM	38.6	38.605	38.6	38.605	3400
7/13/2016	2:32 PM	38.605	38.605	38.595	38.595	3167
7/13/2016	2:34 PM	38.61	38.615	38.61	38.615	21300
7/13/2016	2:35 PM	38.61	38.61	38.61	38.61	400
7/13/2016	2:36 PM	38.61	38.615	38.61	38.615	3100
7/13/2016	2:37 PM	38.61	38.615	38.61	38.61	11600
7/13/2016	2:38 PM	38.6	38.615	38.6	38.615	11341
7/13/2016	2:39 PM	38.59	38.605	38.59	38.605	1800
7/13/2016	2:40 PM	38.6	38.6	38.59	38.595	2800
7/13/2016	2:41 PM	38.61	38.61	38.61	38.61	7961
7/13/2016	2:43 PM	38.625	38.625	38.62	38.62	900
7/13/2016	2:45 PM	38.61	38.615	38.61	38.615	1800
7/13/2016	2:48 PM	38.615	38.615	38.615	38.615	1100
7/13/2016	2:50 PM	38.6	38.605	38.6	38.605	2675
7/13/2016	2:51 PM	38.6	38.6	38.6	38.6	100
7/13/2016	2:54 PM	38.615	38.615	38.61	38.61	1220
7/13/2016	2:57 PM	38.625	38.625	38.62	38.62	3900
7/13/2016	2:58 PM	38.605	38.625	38.605	38.625	4400
7/13/2016	2:59 PM	38.605	38.605	38.605	38.605	100
7/13/2016	3:01 PM	38.6	38.605	38.6	38.605	400
7/13/2016	3:03 PM	38.59	38.59	38.59	38.59	3100
7/13/2016	3:06 PM	38.585	38.585	38.585	38.585	200
7/13/2016	3:07 PM	38.59	38.59	38.59	38.59	268
7/13/2016	3:09 PM	38.59	38.59	38.59	38.59	800
7/13/2016	3:10 PM	38.6	38.605	38.6	38.6	17570
7/13/2016	3:11 PM	38.6	38.605	38.6	38.6	2100
7/13/2016	3:13 PM	38.6	38.6	38.6	38.6	700
7/13/2016	3:14 PM	38.61	38.61	38.61	38.61	600
7/13/2016	3:15 PM	38.63	38.63	38.62	38.62	800
7/13/2016	3:21 PM	38.625	38.625	38.625	38.625	1000
7/13/2016	3:22 PM	38.62	38.625	38.62	38.625	717
7/13/2016	3:24 PM	38.63	38.63	38.63	38.63	24211
7/13/2016	3:25 PM	38.625	38.64	38.625	38.635	6800
7/13/2016	3:26 PM	38.625	38.625	38.625	38.625	500
7/13/2016	3:27 PM	38.62	38.625	38.62	38.625	7200
7/13/2016	3:30 PM	38.62	38.625	38.62	38.625	1898
7/13/2016	3:32 PM	38.62	38.625	38.62	38.625	2700
7/13/2016	3:33 PM	38.615	38.615	38.615	38.615	500
7/13/2016	3:34 PM	38.6	38.615	38.6	38.615	1700
7/13/2016	3:37 PM	38.6	38.6	38.6	38.6	800
7/13/2016	3:38 PM	38.6	38.605	38.6	38.605	14600
7/13/2016	3:39 PM	38.59	38.595	38.59	38.595	300
7/13/2016	3:41 PM	38.605	38.605	38.6	38.6	1600
7/13/2016	3:42 PM	38.61	38.61	38.6	38.6	1000
7/13/2016	3:43 PM	38.585	38.605	38.585	38.605	1768
7/13/2016	3:45 PM	38.59	38.59	38.59	38.59	1000
7/13/2016	3:46 PM	38.59	38.595	38.59	38.595	2000
7/13/2016	3:47 PM	38.585	38.595	38.585	38.59	7000
7/13/2016	3:49 PM	38.59	38.59	38.589	38.59	852
7/13/2016	3:50 PM	38.595	38.595	38.595	38.595	200
7/13/2016	3:52 PM	38.605	38.605	38.605	38.605	100
7/13/2016	3:55 PM	38.61	38.61	38.61	38.61	500
7/13/2016	3:56 PM	38.6	38.61	38.6	38.61	3500
7/13/2016	3:57 PM	38.61	38.61	38.61	38.61	2591
7/13/2016	3:58 PM	38.61	38.61	38.61	38.61	2828
7/13/2016	4:00 PM	38.63	38.63	38.61	38.615	29129
7/14/2016	9:31 AM	38.345	38.35	38.34	38.34	1560
7/14/2016	9:32 AM	38.35	38.35	38.35	38.35	1900
7/14/2016	9:33 AM	38.35	38.36	38.35	38.35	5941
7/14/2016	9:34 AM	38.36	38.36	38.36	38.36	6199
7/14/2016	9:35 AM	38.36	38.365	38.36	38.365	4998
7/14/2016	9:36 AM	38.37	38.37	38.36	38.36	8260
7/14/2016	9:37 AM	38.37	38.37	38.36	38.365	16627
7/14/2016	9:38 AM	38.37	38.37	38.37	38.37	2000
7/14/2016	9:39 AM	38.38	38.385	38.38	38.385	11500
7/14/2016	9:40 AM	38.385	38.4	38.38	38.4	2439
7/14/2016	9:43 AM	38.39	38.39	38.39	38.39	1900
7/14/2016	9:44 AM	38.4	38.4	38.4	38.4	200
7/14/2016	9:45 AM	38.41	38.42	38.41	38.41	5342
7/14/2016	9:47 AM	38.42	38.43	38.42	38.43	3161
7/14/2016	9:48 AM	38.42	38.425	38.42	38.425	200
7/14/2016	9:49 AM	38.41	38.415	38.405	38.415	1600
7/14/2016	9:51 AM	38.42	38.42	38.42	38.42	2200
7/14/2016	9:52 AM	38.41	38.42	38.41	38.42	6800
7/14/2016	9:53 AM	38.4	38.405	38.4	38.405	2250
7/14/2016	9:54 AM	38.41	38.41	38.4	38.4	8898
7/14/2016	9:57 AM	38.4	38.4	38.4	38.4	1995
7/14/2016	9:58 AM	38.39	38.39	38.39	38.39	3494
7/14/2016	9:59 AM	38.38	38.38	38.38	38.38	2499
7/14/2016	10:01 AM	38.38	38.38	38.38	38.38	8400
7/14/2016	10:02 AM	38.36	38.37	38.36	38.37	7800
7/14/2016	10:03 AM	38.36	38.36	38.36	38.36	200
7/14/2016	10:04 AM	38.35	38.35	38.34	38.35	2261
7/14/2016	10:05 AM	38.34	38.34	38.34	38.34	6025
7/14/2016	10:06 AM	38.325	38.33	38.325	38.33	2150
7/14/2016	10:07 AM	38.33	38.33	38.33	38.33	1300
7/14/2016	10:08 AM	38.35	38.35	38.33	38.33	4826
7/14/2016	10:09 AM	38.34	38.35	38.34	38.35	3197
7/14/2016	10:10 AM	38.33	38.34	38.33	38.34	994
7/14/2016	10:11 AM	38.32	38.32	38.31	38.32	5905
7/14/2016	10:12 AM	38.33	38.33	38.32	38.32	600
7/14/2016	10:13 AM	38.32	38.33	38.32	38.325	15249
7/14/2016	10:14 AM	38.33	38.33	38.32	38.32	1000
7/14/2016	10:15 AM	38.33	38.34	38.33	38.34	29300
7/14/2016	10:16 AM	38.32	38.32	38.32	38.32	2500
7/14/2016	10:17 AM	38.35	38.35	38.35	38.35	100
7/14/2016	10:18 AM	38.355	38.355	38.35	38.35	1400
7/14/2016	10:19 AM	38.36	38.36	38.36	38.36	4500
7/14/2016	10:20 AM	38.36	38.36	38.36	38.36	1400
7/14/2016	10:22 AM	38.36	38.36	38.36	38.36	5900
7/14/2016	10:23 AM	38.35	38.35	38.35	38.35	2100
7/14/2016	10:24 AM	38.34	38.345	38.34	38.345	23400
7/14/2016	10:26 AM	38.33	38.33	38.33	38.33	11804
7/14/2016	10:27 AM	38.33	38.34	38.33	38.34	12500
7/14/2016	10:29 AM	38.36	38.36	38.35	38.35	4651
7/14/2016	10:30 AM	38.36	38.36	38.36	38.36	4141
7/14/2016	10:31 AM	38.35	38.35	38.35	38.35	2600
7/14/2016	10:32 AM	38.35	38.35	38.34	38.34	500
7/14/2016	10:33 AM	38.35	38.35	38.35	38.35	1300
7/14/2016	10:34 AM	38.333	38.333	38.333	38.333	500
7/14/2016	10:35 AM	38.34	38.34	38.34	38.34	400
7/14/2016	10:37 AM	38.33	38.33	38.33	38.33	100
7/14/2016	10:38 AM	38.33	38.33	38.33	38.33	1100
7/14/2016	10:39 AM	38.33	38.33	38.33	38.33	2300
7/14/2016	10:40 AM	38.33	38.33	38.33	38.33	1300
7/14/2016	10:41 AM	38.33	38.33	38.33	38.33	200
7/14/2016	10:42 AM	38.36	38.36	38.36	38.36	7700
7/14/2016	10:43 AM	38.37	38.38	38.37	38.38	2700
7/14/2016	10:45 AM	38.36	38.36	38.36	38.36	1150
7/14/2016	10:46 AM	38.37	38.37	38.36	38.36	4800
7/14/2016	10:47 AM	38.375	38.375	38.375	38.375	150
7/14/2016	10:49 AM	38.37	38.37	38.37	38.37	2418
7/14/2016	10:51 AM	38.39	38.39	38.385	38.385	1600
7/14/2016	10:52 AM	38.4	38.4	38.39	38.39	1500
7/14/2016	10:53 AM	38.395	38.395	38.395	38.395	200
7/14/2016	10:56 AM	38.38	38.38	38.38	38.38	100
7/14/2016	11:00 AM	38.38	38.38	38.38	38.38	800
7/14/2016	11:01 AM	38.38	38.38	38.38	38.38	350
7/14/2016	11:02 AM	38.37	38.37	38.37	38.37	700
7/14/2016	11:04 AM	38.36	38.36	38.36	38.36	721
7/14/2016	11:05 AM	38.36	38.365	38.36	38.365	3779
7/14/2016	11:06 AM	38.35	38.35	38.35	38.35	200
7/14/2016	11:07 AM	38.35	38.35	38.35	38.35	100
7/14/2016	11:08 AM	38.35	38.35	38.35	38.35	2800
7/14/2016	11:09 AM	38.35	38.35	38.35	38.35	450
7/14/2016	11:10 AM	38.34	38.34	38.34	38.34	1651
7/14/2016	11:11 AM	38.34	38.34	38.34	38.34	3644
7/14/2016	11:14 AM	38.34	38.34	38.34	38.34	600
7/14/2016	11:16 AM	38.35	38.35	38.35	38.35	2286
7/14/2016	11:17 AM	38.35	38.35	38.35	38.35	2755
7/14/2016	11:18 AM	38.36	38.36	38.345	38.345	400
7/14/2016	11:19 AM	38.37	38.37	38.37	38.37	100
7/14/2016	11:20 AM	38.36	38.37	38.36	38.37	2300
7/14/2016	11:21 AM	38.36	38.36	38.36	38.36	100
7/14/2016	11:23 AM	38.361	38.361	38.36	38.36	10072
7/14/2016	11:24 AM	38.36	38.36	38.36	38.36	100
7/14/2016	11:25 AM	38.363	38.363	38.363	38.363	164
7/14/2016	11:26 AM	38.371	38.372	38.371	38.372	637
7/14/2016	11:27 AM	38.35	38.37	38.35	38.37	2250
7/14/2016	11:29 AM	38.375	38.375	38.375	38.375	200
7/14/2016	11:30 AM	38.37	38.37	38.37	38.37	2478
7/14/2016	11:31 AM	38.38	38.38	38.37	38.37	1000
7/14/2016	11:35 AM	38.38	38.38	38.38	38.38	400
7/14/2016	11:36 AM	38.385	38.385	38.385	38.385	750
7/14/2016	11:37 AM	38.38	38.385	38.38	38.385	1013
7/14/2016	11:39 AM	38.39	38.39	38.39	38.39	250
7/14/2016	11:40 AM	38.4	38.4	38.395	38.395	1000
7/14/2016	11:42 AM	38.395	38.4	38.395	38.4	866
7/14/2016	11:44 AM	38.4	38.4	38.4	38.4	100
7/14/2016	11:45 AM	38.4	38.4	38.4	38.4	200
7/14/2016	11:46 AM	38.4	38.4	38.4	38.4	400
7/14/2016	11:47 AM	38.39	38.39	38.39	38.39	3813
7/14/2016	11:52 AM	38.4	38.4	38.4	38.4	400
7/14/2016	11:53 AM	38.39	38.39	38.39	38.39	100
7/14/2016	11:54 AM	38.39	38.39	38.39	38.39	3400
7/14/2016	11:57 AM	38.39	38.39	38.39	38.39	377
7/14/2016	11:58 AM	38.39	38.39	38.39	38.39	200
7/14/2016	11:59 AM	38.39	38.39	38.39	38.39	2025
7/14/2016	12:03 PM	38.39	38.39	38.39	38.39	344
7/14/2016	12:05 PM	38.39	38.39	38.39	38.39	200
7/14/2016	12:06 PM	38.385	38.385	38.385	38.385	1400
7/14/2016	12:07 PM	38.38	38.39	38.38	38.39	2500
7/14/2016	12:08 PM	38.38	38.38	38.38	38.38	4700
7/14/2016	12:10 PM	38.385	38.385	38.375	38.375	1008
7/14/2016	12:12 PM	38.38	38.38	38.38	38.38	750
7/14/2016	12:13 PM	38.39	38.39	38.39	38.39	625
7/14/2016	12:14 PM	38.385	38.385	38.385	38.385	100
7/14/2016	12:15 PM	38.39	38.39	38.39	38.39	360
7/14/2016	12:17 PM	38.395	38.395	38.395	38.395	100
7/14/2016	12:23 PM	38.4	38.4	38.4	38.4	300
7/14/2016	12:24 PM	38.405	38.405	38.405	38.405	859
7/14/2016	12:25 PM	38.41	38.41	38.41	38.41	1100
7/14/2016	12:27 PM	38.42	38.42	38.42	38.42	800
7/14/2016	12:28 PM	38.42	38.42	38.42	38.42	3100
7/14/2016	12:35 PM	38.41	38.41	38.41	38.41	400
7/14/2016	12:36 PM	38.4	38.4	38.4	38.4	250
7/14/2016	12:37 PM	38.41	38.41	38.41	38.41	100
7/14/2016	12:40 PM	38.4	38.4	38.4	38.4	125
7/14/2016	12:41 PM	38.41	38.41	38.405	38.405	500
7/14/2016	12:43 PM	38.4	38.4	38.4	38.4	500
7/14/2016	12:45 PM	38.4	38.4	38.4	38.4	300
7/14/2016	12:49 PM	38.405	38.405	38.4	38.4	1200
7/14/2016	12:51 PM	38.4	38.4	38.4	38.4	500
7/14/2016	12:52 PM	38.395	38.395	38.395	38.395	260
7/14/2016	12:57 PM	38.4	38.4	38.395	38.395	500
7/14/2016	12:59 PM	38.41	38.41	38.41	38.41	1600
7/14/2016	1:01 PM	38.41	38.41	38.41	38.41	215
7/14/2016	1:05 PM	38.43	38.43	38.43	38.43	3188
7/14/2016	1:06 PM	38.44	38.44	38.44	38.44	700
7/14/2016	1:08 PM	38.43	38.43	38.43	38.43	2583
7/14/2016	1:14 PM	38.44	38.44	38.44	38.44	7400
7/14/2016	1:15 PM	38.46	38.46	38.45	38.45	69677
7/14/2016	1:16 PM	38.465	38.465	38.465	38.465	250
7/14/2016	1:18 PM	38.48	38.48	38.48	38.48	8420
7/14/2016	1:20 PM	38.48	38.48	38.48	38.48	250
7/14/2016	1:21 PM	38.47	38.47	38.47	38.47	4600
7/14/2016	1:24 PM	38.485	38.485	38.48	38.48	200
7/14/2016	1:25 PM	38.47	38.47	38.47	38.47	7000
7/14/2016	1:30 PM	38.49	38.49	38.49	38.49	500
7/14/2016	1:31 PM	38.47	38.48	38.47	38.48	2000
7/14/2016	1:32 PM	38.48	38.48	38.48	38.48	6900
7/14/2016	1:33 PM	38.47	38.47	38.47	38.47	900
7/14/2016	1:36 PM	38.46	38.46	38.46	38.46	3900
7/14/2016	1:40 PM	38.45	38.45	38.45	38.45	249
7/14/2016	1:43 PM	38.46	38.46	38.46	38.46	700
7/14/2016	1:46 PM	38.45	38.45	38.45	38.45	2300
7/14/2016	1:49 PM	38.45	38.45	38.45	38.45	200
7/14/2016	1:50 PM	38.455	38.455	38.455	38.455	200
7/14/2016	1:51 PM	38.45	38.45	38.45	38.45	2400
7/14/2016	1:55 PM	38.46	38.46	38.46	38.46	400
7/14/2016	1:56 PM	38.47	38.47	38.47	38.47	300
7/14/2016	1:59 PM	38.47	38.47	38.47	38.47	3510
7/14/2016	2:08 PM	38.46	38.47	38.46	38.47	4100
7/14/2016	2:11 PM	38.45	38.45	38.45	38.45	300
7/14/2016	2:12 PM	38.44	38.44	38.44	38.44	2100
7/14/2016	2:13 PM	38.43	38.435	38.43	38.435	500
7/14/2016	2:16 PM	38.42	38.43	38.42	38.43	2500
7/14/2016	2:17 PM	38.42	38.42	38.42	38.42	100
7/14/2016	2:23 PM	38.415	38.415	38.415	38.415	650
7/14/2016	2:27 PM	38.41	38.41	38.41	38.41	100
7/14/2016	2:29 PM	38.41	38.41	38.405	38.405	2000
7/14/2016	2:30 PM	38.41	38.41	38.41	38.41	400
7/14/2016	2:37 PM	38.42	38.42	38.42	38.42	500
7/14/2016	2:39 PM	38.415	38.415	38.415	38.415	400
7/14/2016	2:40 PM	38.41	38.415	38.41	38.415	2808
7/14/2016	2:43 PM	38.39	38.4	38.39	38.4	6100
7/14/2016	2:45 PM	38.4	38.4	38.4	38.4	300
7/14/2016	2:47 PM	38.41	38.41	38.41	38.41	500
7/14/2016	2:48 PM	38.41	38.41	38.41	38.41	600
7/14/2016	2:50 PM	38.41	38.41	38.41	38.41	1700
7/14/2016	2:52 PM	38.4	38.4	38.4	38.4	3000
7/14/2016	2:55 PM	38.405	38.41	38.405	38.41	3200
7/14/2016	2:56 PM	38.41	38.41	38.409	38.409	1900
7/14/2016	3:02 PM	38.41	38.41	38.41	38.41	10000
7/14/2016	3:04 PM	38.41	38.41	38.41	38.41	1100
7/14/2016	3:05 PM	38.4	38.4	38.4	38.4	2278
7/14/2016	3:06 PM	38.4	38.405	38.4	38.405	2572
7/14/2016	3:07 PM	38.39	38.39	38.39	38.39	1000
7/14/2016	3:08 PM	38.38	38.38	38.38	38.38	100
7/14/2016	3:09 PM	38.37	38.37	38.37	38.37	100
7/14/2016	3:10 PM	38.36	38.36	38.36	38.36	5500
7/14/2016	3:11 PM	38.36	38.36	38.36	38.36	2200
7/14/2016	3:12 PM	38.37	38.37	38.37	38.37	2600
7/14/2016	3:13 PM	38.37	38.37	38.37	38.37	700
7/14/2016	3:15 PM	38.36	38.36	38.36	38.36	300
7/14/2016	3:18 PM	38.37	38.37	38.37	38.37	130
7/14/2016	3:19 PM	38.37	38.37	38.37	38.37	100
7/14/2016	3:21 PM	38.36	38.37	38.36	38.37	700
7/14/2016	3:22 PM	38.36	38.36	38.36	38.36	175
7/14/2016	3:24 PM	38.37	38.37	38.37	38.37	2800
7/14/2016	3:26 PM	38.37	38.375	38.37	38.375	4056
7/14/2016	3:29 PM	38.36	38.36	38.36	38.36	2115
7/14/2016	3:31 PM	38.36	38.36	38.36	38.36	300
7/14/2016	3:32 PM	38.36	38.36	38.36	38.36	2200
7/14/2016	3:36 PM	38.37	38.37	38.37	38.37	15389
7/14/2016	3:38 PM	38.38	38.38	38.38	38.38	900
7/14/2016	3:39 PM	38.39	38.39	38.39	38.39	520
7/14/2016	3:41 PM	38.385	38.385	38.385	38.385	1160
7/14/2016	3:44 PM	38.4	38.4	38.4	38.4	1200
7/14/2016	3:45 PM	38.4	38.405	38.4	38.4	1250
7/14/2016	3:47 PM	38.4	38.4	38.4	38.4	2200
7/14/2016	3:48 PM	38.39	38.39	38.39	38.39	800
7/14/2016	3:50 PM	38.38	38.38	38.38	38.38	9233
7/14/2016	3:52 PM	38.385	38.385	38.385	38.385	150
7/14/2016	3:54 PM	38.39	38.395	38.385	38.39	5200
7/14/2016	3:55 PM	38.39	38.39	38.39	38.39	6466
7/14/2016	3:56 PM	38.39	38.39	38.39	38.39	2100
7/14/2016	3:57 PM	38.39	38.39	38.39	38.39	3047
7/14/2016	3:58 PM	38.395	38.395	38.39	38.39	5093
7/14/2016	3:59 PM	38.395	38.395	38.39	38.39	1400
7/14/2016	4:00 PM	38.44	38.44	38.39	38.39	133199
7/15/2016	9:31 AM	38.3	38.3	38.29	38.29	700
7/15/2016	9:32 AM	38.3	38.3	38.3	38.3	100
7/15/2016	9:33 AM	38.32	38.32	38.31	38.31	200
7/15/2016	9:35 AM	38.325	38.325	38.32	38.325	8800
7/15/2016	9:36 AM	38.33	38.33	38.325	38.325	400
7/15/2016	9:37 AM	38.36	38.36	38.36	38.36	300
7/15/2016	9:40 AM	38.35	38.35	38.35	38.35	200
7/15/2016	9:41 AM	38.35	38.35	38.35	38.35	2300
7/15/2016	9:42 AM	38.35	38.35	38.35	38.35	100
7/15/2016	9:44 AM	38.37	38.37	38.37	38.37	3500
7/15/2016	9:46 AM	38.36	38.369	38.36	38.369	200
7/15/2016	9:47 AM	38.36	38.36	38.36	38.36	100
7/15/2016	9:50 AM	38.38	38.38	38.36	38.36	2100
7/15/2016	9:51 AM	38.36	38.36	38.36	38.36	400
7/15/2016	9:53 AM	38.34	38.34	38.34	38.34	2100
7/15/2016	9:54 AM	38.37	38.37	38.35	38.35	8750
7/15/2016	9:56 AM	38.38	38.38	38.38	38.38	1000
7/15/2016	9:57 AM	38.375	38.375	38.375	38.375	125
7/15/2016	9:59 AM	38.38	38.38	38.38	38.38	966
7/15/2016	10:00 AM	38.38	38.38	38.38	38.38	4300
7/15/2016	10:01 AM	38.37	38.38	38.37	38.38	300
7/15/2016	10:02 AM	38.36	38.37	38.36	38.37	3100
7/15/2016	10:03 AM	38.36	38.36	38.36	38.36	200
7/15/2016	10:04 AM	38.38	38.38	38.37	38.37	1455
7/15/2016	10:05 AM	38.38	38.38	38.38	38.38	1700
7/15/2016	10:07 AM	38.38	38.38	38.38	38.38	1000
7/15/2016	10:10 AM	38.36	38.37	38.36	38.37	465
7/15/2016	10:11 AM	38.36	38.36	38.36	38.36	2600
7/15/2016	10:12 AM	38.37	38.37	38.35	38.35	16630
7/15/2016	10:13 AM	38.38	38.38	38.38	38.38	800
7/15/2016	10:14 AM	38.4	38.4	38.39	38.39	6900
7/15/2016	10:15 AM	38.39	38.39	38.39	38.39	1200
7/15/2016	10:16 AM	38.39	38.395	38.39	38.395	1025
7/15/2016	10:17 AM	38.4	38.4	38.4	38.4	200
7/15/2016	10:19 AM	38.4	38.4	38.4	38.4	10700
7/15/2016	10:20 AM	38.4	38.4	38.4	38.4	3600
7/15/2016	10:21 AM	38.4	38.4	38.4	38.4	100
7/15/2016	10:22 AM	38.39	38.39	38.39	38.39	200
7/15/2016	10:23 AM	38.39	38.39	38.39	38.39	150
7/15/2016	10:27 AM	38.38	38.38	38.38	38.38	550
7/15/2016	10:31 AM	38.38	38.38	38.37	38.37	2400
7/15/2016	10:32 AM	38.38	38.38	38.38	38.38	1300
7/15/2016	10:33 AM	38.38	38.38	38.38	38.38	100
7/15/2016	10:35 AM	38.37	38.37	38.37	38.37	100
7/15/2016	10:40 AM	38.36	38.36	38.36	38.36	2700
7/15/2016	10:41 AM	38.36	38.36	38.36	38.36	500
7/15/2016	10:44 AM	38.36	38.36	38.36	38.36	300
7/15/2016	10:45 AM	38.37	38.37	38.37	38.37	2350
7/15/2016	10:47 AM	38.37	38.37	38.37	38.37	300
7/15/2016	10:49 AM	38.37	38.37	38.37	38.37	100
7/15/2016	10:52 AM	38.37	38.37	38.37	38.37	200
7/15/2016	10:54 AM	38.365	38.365	38.365	38.365	100
7/15/2016	10:59 AM	38.38	38.38	38.38	38.38	100
7/15/2016	11:03 AM	38.38	38.38	38.38	38.38	100
7/15/2016	11:04 AM	38.4	38.4	38.395	38.395	637
7/15/2016	11:05 AM	38.4	38.4	38.4	38.4	500
7/15/2016	11:06 AM	38.42	38.42	38.41	38.41	1300
7/15/2016	11:08 AM	38.42	38.425	38.42	38.42	6000
7/15/2016	11:11 AM	38.42	38.42	38.42	38.42	3135
7/15/2016	11:17 AM	38.44	38.44	38.44	38.44	27440
7/15/2016	11:18 AM	38.45	38.45	38.45	38.45	600
7/15/2016	11:20 AM	38.46	38.46	38.455	38.455	1300
7/15/2016	11:22 AM	38.46	38.46	38.46	38.46	100
7/15/2016	11:26 AM	38.46	38.46	38.455	38.455	500
7/15/2016	11:27 AM	38.47	38.47	38.47	38.47	200
7/15/2016	11:28 AM	38.45	38.47	38.45	38.47	2488
7/15/2016	11:29 AM	38.459	38.459	38.459	38.459	100
7/15/2016	11:32 AM	38.46	38.46	38.46	38.46	200
7/15/2016	11:33 AM	38.46	38.46	38.46	38.46	2000
7/15/2016	11:34 AM	38.45	38.455	38.45	38.455	2000
7/15/2016	11:38 AM	38.46	38.46	38.46	38.46	100
7/15/2016	11:43 AM	38.475	38.475	38.475	38.475	100
7/15/2016	11:44 AM	38.47	38.47	38.47	38.47	100
7/15/2016	11:45 AM	38.475	38.475	38.475	38.475	400
7/15/2016	11:47 AM	38.48	38.48	38.48	38.48	2000
7/15/2016	11:50 AM	38.49	38.49	38.485	38.49	1900
7/15/2016	11:52 AM	38.5	38.5	38.5	38.5	4600
7/15/2016	11:53 AM	38.51	38.51	38.5	38.5	200
7/15/2016	11:54 AM	38.5	38.5	38.5	38.5	100
7/15/2016	11:56 AM	38.47	38.49	38.47	38.49	3100
7/15/2016	11:59 AM	38.49	38.49	38.49	38.49	100
7/15/2016	12:03 PM	38.49	38.49	38.485	38.485	1000
7/15/2016	12:04 PM	38.48	38.48	38.48	38.48	100
7/15/2016	12:09 PM	38.48	38.48	38.48	38.48	1600
7/15/2016	12:10 PM	38.47	38.47	38.47	38.47	100
7/15/2016	12:11 PM	38.48	38.48	38.48	38.48	1000
7/15/2016	12:14 PM	38.49	38.49	38.485	38.485	650
7/15/2016	12:15 PM	38.489	38.489	38.485	38.485	200
7/15/2016	12:16 PM	38.49	38.49	38.49	38.49	100
7/15/2016	12:17 PM	38.495	38.495	38.495	38.495	200
7/15/2016	12:18 PM	38.5	38.5	38.5	38.5	600
7/15/2016	12:19 PM	38.5	38.5	38.5	38.5	400
7/15/2016	12:20 PM	38.5	38.5	38.5	38.5	300
7/15/2016	12:21 PM	38.5	38.5	38.5	38.5	400
7/15/2016	12:22 PM	38.51	38.51	38.51	38.51	250
7/15/2016	12:23 PM	38.51	38.51	38.51	38.51	100
7/15/2016	12:24 PM	38.5	38.51	38.5	38.51	3100
7/15/2016	12:25 PM	38.49	38.49	38.49	38.49	300
7/15/2016	12:26 PM	38.485	38.485	38.485	38.485	500
7/15/2016	12:28 PM	38.49	38.49	38.49	38.49	5800
7/15/2016	12:30 PM	38.49	38.49	38.49	38.49	200
7/15/2016	12:32 PM	38.5	38.5	38.5	38.5	250
7/15/2016	12:35 PM	38.51	38.51	38.51	38.51	300
7/15/2016	12:36 PM	38.53	38.53	38.52	38.52	1635
7/15/2016	12:37 PM	38.53	38.53	38.53	38.53	100
7/15/2016	12:40 PM	38.53	38.535	38.53	38.535	2000
7/15/2016	12:42 PM	38.54	38.54	38.54	38.54	500
7/15/2016	12:48 PM	38.535	38.535	38.535	38.535	100
7/15/2016	12:49 PM	38.53	38.535	38.53	38.535	300
7/15/2016	12:52 PM	38.54	38.54	38.54	38.54	1000
7/15/2016	12:53 PM	38.53	38.53	38.53	38.53	3700
7/15/2016	12:54 PM	38.521	38.53	38.52	38.525	5926
7/15/2016	12:55 PM	38.52	38.52	38.52	38.52	800
7/15/2016	12:59 PM	38.53	38.53	38.53	38.53	633
7/15/2016	1:01 PM	38.53	38.53	38.53	38.53	100
7/15/2016	1:03 PM	38.52	38.525	38.52	38.52	4450
7/15/2016	1:07 PM	38.515	38.515	38.51	38.51	1032
7/15/2016	1:08 PM	38.515	38.515	38.515	38.515	150
7/15/2016	1:11 PM	38.515	38.515	38.515	38.515	150
7/15/2016	1:12 PM	38.51	38.51	38.51	38.51	800
7/15/2016	1:13 PM	38.5	38.5	38.5	38.5	100
7/15/2016	1:14 PM	38.5	38.5	38.5	38.5	150
7/15/2016	1:16 PM	38.51	38.51	38.505	38.505	300
7/15/2016	1:18 PM	38.5	38.5	38.5	38.5	300
7/15/2016	1:23 PM	38.49	38.49	38.49	38.49	500
7/15/2016	1:24 PM	38.49	38.49	38.485	38.49	4300
7/15/2016	1:25 PM	38.48	38.48	38.48	38.48	300
7/15/2016	1:27 PM	38.48	38.48	38.48	38.48	100
7/15/2016	1:40 PM	38.49	38.49	38.49	38.49	100
7/15/2016	1:41 PM	38.48	38.48	38.48	38.48	100
7/15/2016	1:42 PM	38.48	38.48	38.48	38.48	100
7/15/2016	1:46 PM	38.47	38.47	38.465	38.465	598
7/15/2016	1:51 PM	38.48	38.48	38.48	38.48	9300
7/15/2016	1:52 PM	38.49	38.49	38.48	38.48	860
7/15/2016	1:53 PM	38.48	38.48	38.48	38.48	600
7/15/2016	1:55 PM	38.48	38.48	38.48	38.48	300
7/15/2016	1:56 PM	38.48	38.48	38.48	38.48	800
7/15/2016	1:59 PM	38.49	38.49	38.49	38.49	100
7/15/2016	2:04 PM	38.47	38.47	38.47	38.47	200
7/15/2016	2:09 PM	38.49	38.49	38.48	38.48	400
7/15/2016	2:10 PM	38.48	38.48	38.48	38.48	100
7/15/2016	2:11 PM	38.48	38.48	38.48	38.48	100
7/15/2016	2:16 PM	38.48	38.48	38.48	38.48	500
7/15/2016	2:19 PM	38.49	38.49	38.49	38.49	100
7/15/2016	2:20 PM	38.49	38.49	38.485	38.485	500
7/15/2016	2:21 PM	38.495	38.495	38.495	38.495	200
7/15/2016	2:22 PM	38.495	38.495	38.495	38.495	200
7/15/2016	2:23 PM	38.5	38.5	38.5	38.5	750
7/15/2016	2:25 PM	38.5	38.5	38.5	38.5	100
7/15/2016	2:27 PM	38.49	38.49	38.49	38.49	300
7/15/2016	2:30 PM	38.49	38.49	38.49	38.49	250
7/15/2016	2:32 PM	38.48	38.48	38.48	38.48	350
7/15/2016	2:35 PM	38.48	38.48	38.48	38.48	100
7/15/2016	2:36 PM	38.48	38.48	38.48	38.48	250
7/15/2016	2:37 PM	38.49	38.49	38.49	38.49	5300
7/15/2016	2:38 PM	38.49	38.49	38.49	38.49	100
7/15/2016	2:39 PM	38.49	38.49	38.49	38.49	300
7/15/2016	2:43 PM	38.49	38.49	38.49	38.49	200
7/15/2016	2:45 PM	38.48	38.48	38.48	38.48	500
7/15/2016	2:48 PM	38.47	38.47	38.47	38.47	7600
7/15/2016	2:49 PM	38.46	38.46	38.46	38.46	4300
7/15/2016	2:51 PM	38.47	38.47	38.47	38.47	100
7/15/2016	2:53 PM	38.47	38.47	38.47	38.47	100
7/15/2016	2:54 PM	38.46	38.46	38.46	38.46	800
7/15/2016	2:57 PM	38.46	38.46	38.455	38.455	250
7/15/2016	2:59 PM	38.46	38.46	38.46	38.46	100
7/15/2016	3:00 PM	38.46	38.46	38.46	38.46	2176
7/15/2016	3:01 PM	38.46	38.46	38.46	38.46	100
7/15/2016	3:03 PM	38.455	38.46	38.455	38.46	300
7/15/2016	3:07 PM	38.465	38.465	38.465	38.465	957
7/15/2016	3:08 PM	38.465	38.465	38.465	38.465	200
7/15/2016	3:10 PM	38.465	38.465	38.465	38.465	353
7/15/2016	3:11 PM	38.47	38.47	38.47	38.47	100
7/15/2016	3:14 PM	38.48	38.48	38.475	38.475	1500
7/15/2016	3:19 PM	38.48	38.48	38.48	38.48	1000
7/15/2016	3:23 PM	38.46	38.47	38.46	38.47	1140
7/15/2016	3:24 PM	38.46	38.46	38.46	38.46	2000
7/15/2016	3:25 PM	38.44	38.45	38.44	38.45	21800
7/15/2016	3:26 PM	38.44	38.44	38.44	38.44	17700
7/15/2016	3:27 PM	38.45	38.45	38.45	38.45	500
7/15/2016	3:28 PM	38.43	38.45	38.43	38.45	16650
7/15/2016	3:30 PM	38.43	38.43	38.43	38.43	10000
7/15/2016	3:31 PM	38.43	38.43	38.43	38.43	1000
7/15/2016	3:33 PM	38.42	38.42	38.415	38.42	400
7/15/2016	3:36 PM	38.415	38.415	38.41	38.41	5250
7/15/2016	3:37 PM	38.43	38.43	38.415	38.415	5650
7/15/2016	3:39 PM	38.42	38.43	38.42	38.425	1900
7/15/2016	3:41 PM	38.43	38.43	38.42	38.42	1000
7/15/2016	3:42 PM	38.44	38.44	38.435	38.435	1000
7/15/2016	3:44 PM	38.44	38.44	38.44	38.44	100
7/15/2016	3:49 PM	38.45	38.45	38.45	38.45	12050
7/15/2016	3:50 PM	38.455	38.455	38.455	38.455	200
7/15/2016	3:51 PM	38.45	38.45	38.45	38.45	4100
7/15/2016	3:52 PM	38.45	38.45	38.45	38.45	3700
7/15/2016	3:55 PM	38.46	38.46	38.45	38.45	300
7/15/2016	3:56 PM	38.46	38.46	38.46	38.46	100
7/15/2016	3:57 PM	38.455	38.455	38.45	38.45	3705
7/15/2016	3:59 PM	38.44	38.45	38.44	38.45	7400
7/15/2016	4:00 PM	38.44	38.45	38.44	38.45	132561
7/18/2016	9:31 AM	38.43	38.44	38.43	38.44	2843
7/18/2016	9:32 AM	38.42	38.42	38.42	38.42	100
7/18/2016	9:33 AM	38.43	38.43	38.42	38.42	2850
7/18/2016	9:34 AM	38.44	38.44	38.44	38.44	3400
7/18/2016	9:35 AM	38.435	38.44	38.435	38.44	775
7/18/2016	9:37 AM	38.43	38.43	38.43	38.43	1100
7/18/2016	9:38 AM	38.42	38.42	38.42	38.42	5300
7/18/2016	9:40 AM	38.43	38.43	38.42	38.42	7600
7/18/2016	9:41 AM	38.44	38.44	38.44	38.44	2600
7/18/2016	9:42 AM	38.46	38.46	38.45	38.45	2750
7/18/2016	9:43 AM	38.47	38.47	38.46	38.46	4200
7/18/2016	9:44 AM	38.47	38.48	38.47	38.47	800
7/18/2016	9:46 AM	38.47	38.47	38.47	38.47	400
7/18/2016	9:47 AM	38.47	38.47	38.47	38.47	2000
7/18/2016	9:52 AM	38.46	38.46	38.46	38.46	200
7/18/2016	9:54 AM	38.44	38.445	38.44	38.445	2450
7/18/2016	9:58 AM	38.42	38.43	38.42	38.43	506
7/18/2016	9:59 AM	38.43	38.43	38.425	38.425	3864
7/18/2016	10:00 AM	38.43	38.43	38.43	38.43	8251
7/18/2016	10:01 AM	38.42	38.42	38.42	38.42	900
7/18/2016	10:02 AM	38.4	38.41	38.4	38.41	27648
7/18/2016	10:03 AM	38.39	38.39	38.39	38.39	108
7/18/2016	10:04 AM	38.4	38.4	38.395	38.395	623
7/18/2016	10:05 AM	38.4	38.4	38.4	38.4	888
7/18/2016	10:06 AM	38.4	38.4	38.4	38.4	3600
7/18/2016	10:08 AM	38.41	38.41	38.41	38.41	1547
7/18/2016	10:09 AM	38.41	38.41	38.41	38.41	200
7/18/2016	10:10 AM	38.41	38.41	38.41	38.41	6000
7/18/2016	10:11 AM	38.41	38.41	38.41	38.41	300
7/18/2016	10:12 AM	38.39	38.4	38.39	38.4	1800
7/18/2016	10:13 AM	38.4	38.4	38.4	38.4	4775
7/18/2016	10:14 AM	38.4	38.4	38.399	38.399	1300
7/18/2016	10:18 AM	38.39	38.39	38.39	38.39	200
7/18/2016	10:19 AM	38.39	38.39	38.39	38.39	6000
7/18/2016	10:20 AM	38.38	38.38	38.38	38.38	300
7/18/2016	10:21 AM	38.38	38.38	38.38	38.38	300
7/18/2016	10:25 AM	38.385	38.385	38.385	38.385	100
7/18/2016	10:26 AM	38.37	38.38	38.37	38.38	4500
7/18/2016	10:30 AM	38.37	38.37	38.37	38.37	1200
7/18/2016	10:31 AM	38.37	38.37	38.37	38.37	100
7/18/2016	10:32 AM	38.36	38.36	38.36	38.36	23709
7/18/2016	10:33 AM	38.36	38.36	38.355	38.36	3700
7/18/2016	10:34 AM	38.34	38.36	38.34	38.36	18500
7/18/2016	10:35 AM	38.35	38.35	38.34	38.34	5200
7/18/2016	10:36 AM	38.36	38.36	38.36	38.36	100
7/18/2016	10:37 AM	38.36	38.36	38.36	38.36	500
7/18/2016	10:38 AM	38.36	38.36	38.355	38.355	1600
7/18/2016	10:39 AM	38.35	38.35	38.35	38.35	6500
7/18/2016	10:40 AM	38.34	38.34	38.34	38.34	4800
7/18/2016	10:41 AM	38.34	38.34	38.34	38.34	100
7/18/2016	10:42 AM	38.34	38.34	38.34	38.34	1500
7/18/2016	10:43 AM	38.34	38.34	38.34	38.34	100
7/18/2016	10:45 AM	38.34	38.34	38.34	38.34	3400
7/18/2016	10:46 AM	38.35	38.35	38.35	38.35	1000
7/18/2016	10:47 AM	38.35	38.355	38.35	38.35	600
7/18/2016	10:48 AM	38.35	38.35	38.35	38.35	2800
7/18/2016	10:50 AM	38.36	38.36	38.355	38.355	1900
7/18/2016	10:51 AM	38.36	38.36	38.36	38.36	100
7/18/2016	10:53 AM	38.35	38.35	38.35	38.35	100
7/18/2016	10:55 AM	38.35	38.35	38.35	38.35	2300
7/18/2016	10:56 AM	38.35	38.35	38.35	38.35	200
7/18/2016	10:59 AM	38.34	38.34	38.34	38.34	9500
7/18/2016	11:00 AM	38.35	38.35	38.345	38.345	550
7/18/2016	11:03 AM	38.33	38.33	38.33	38.33	200
7/18/2016	11:04 AM	38.34	38.34	38.33	38.33	800
7/18/2016	11:06 AM	38.33	38.33	38.33	38.33	200
7/18/2016	11:07 AM	38.33	38.33	38.33	38.33	1700
7/18/2016	11:08 AM	38.33	38.33	38.33	38.33	100
7/18/2016	11:09 AM	38.33	38.33	38.33	38.33	4700
7/18/2016	11:13 AM	38.345	38.345	38.34	38.34	1500
7/18/2016	11:14 AM	38.34	38.34	38.34	38.34	2300
7/18/2016	11:15 AM	38.345	38.345	38.345	38.345	200
7/18/2016	11:19 AM	38.34	38.34	38.34	38.34	100
7/18/2016	11:20 AM	38.34	38.34	38.34	38.34	5000
7/18/2016	11:21 AM	38.34	38.34	38.34	38.34	911
7/18/2016	11:23 AM	38.34	38.34	38.34	38.34	300
7/18/2016	11:29 AM	38.35	38.35	38.35	38.35	200
7/18/2016	11:31 AM	38.36	38.36	38.36	38.36	12800
7/18/2016	11:33 AM	38.37	38.37	38.37	38.37	7000
7/18/2016	11:35 AM	38.37	38.37	38.37	38.37	300
7/18/2016	11:36 AM	38.37	38.37	38.37	38.37	200
7/18/2016	11:39 AM	38.36	38.36	38.36	38.36	300
7/18/2016	11:43 AM	38.35	38.35	38.35	38.35	100
7/18/2016	11:45 AM	38.34	38.34	38.34	38.34	100
7/18/2016	11:46 AM	38.34	38.34	38.34	38.34	400
7/18/2016	11:47 AM	38.345	38.345	38.345	38.345	200
7/18/2016	11:51 AM	38.34	38.34	38.34	38.34	12000
7/18/2016	11:54 AM	38.34	38.34	38.34	38.34	800
7/18/2016	11:55 AM	38.35	38.35	38.345	38.345	2500
7/18/2016	11:57 AM	38.34	38.34	38.34	38.34	300
7/18/2016	11:59 AM	38.34	38.34	38.34	38.34	100
7/18/2016	12:00 PM	38.35	38.35	38.35	38.35	2298
7/18/2016	12:01 PM	38.35	38.35	38.35	38.35	300
7/18/2016	12:02 PM	38.365	38.365	38.36	38.36	350
7/18/2016	12:03 PM	38.355	38.355	38.355	38.355	200
7/18/2016	12:06 PM	38.36	38.36	38.36	38.36	100
7/18/2016	12:08 PM	38.36	38.36	38.36	38.36	100
7/18/2016	12:10 PM	38.35	38.35	38.35	38.35	800
7/18/2016	12:11 PM	38.35	38.35	38.345	38.35	400
7/18/2016	12:15 PM	38.35	38.35	38.35	38.35	200
7/18/2016	12:17 PM	38.35	38.35	38.35	38.35	200
7/18/2016	12:18 PM	38.36	38.36	38.36	38.36	100
7/18/2016	12:19 PM	38.37	38.37	38.37	38.37	1200
7/18/2016	12:20 PM	38.38	38.38	38.38	38.38	200
7/18/2016	12:24 PM	38.37	38.37	38.37	38.37	125
7/18/2016	12:25 PM	38.375	38.375	38.375	38.375	200
7/18/2016	12:26 PM	38.37	38.37	38.37	38.37	200
7/18/2016	12:31 PM	38.37	38.37	38.37	38.37	200
7/18/2016	12:33 PM	38.385	38.385	38.385	38.385	300
7/18/2016	12:37 PM	38.39	38.39	38.39	38.39	2100
7/18/2016	12:38 PM	38.39	38.39	38.39	38.39	100
7/18/2016	12:41 PM	38.4	38.4	38.39	38.39	4300
7/18/2016	12:42 PM	38.395	38.395	38.395	38.395	1000
7/18/2016	12:44 PM	38.39	38.39	38.39	38.39	100
7/18/2016	12:51 PM	38.39	38.39	38.385	38.385	250
7/18/2016	12:55 PM	38.38	38.38	38.38	38.38	613
7/18/2016	1:02 PM	38.37	38.37	38.37	38.37	5010
7/18/2016	1:04 PM	38.37	38.37	38.37	38.37	400
7/18/2016	1:11 PM	38.38	38.38	38.37	38.37	400
7/18/2016	1:12 PM	38.38	38.38	38.38	38.38	700
7/18/2016	1:15 PM	38.39	38.39	38.39	38.39	200
7/18/2016	1:18 PM	38.4	38.4	38.4	38.4	100
7/18/2016	1:22 PM	38.39	38.39	38.39	38.39	400
7/18/2016	1:26 PM	38.38	38.38	38.38	38.38	100
7/18/2016	1:31 PM	38.37	38.37	38.37	38.37	14194
7/18/2016	1:32 PM	38.37	38.375	38.37	38.375	300
7/18/2016	1:33 PM	38.37	38.37	38.37	38.37	600
7/18/2016	1:36 PM	38.36	38.36	38.36	38.36	300
7/18/2016	1:38 PM	38.35	38.35	38.35	38.35	100
7/18/2016	1:43 PM	38.35	38.35	38.35	38.35	700
7/18/2016	1:45 PM	38.35	38.35	38.35	38.35	500
7/18/2016	1:47 PM	38.35	38.35	38.345	38.345	39600
7/18/2016	1:48 PM	38.34	38.34	38.34	38.34	6600
7/18/2016	1:50 PM	38.35	38.35	38.35	38.35	1400
7/18/2016	1:58 PM	38.355	38.355	38.355	38.355	100
7/18/2016	2:11 PM	38.35	38.35	38.35	38.35	300
7/18/2016	2:12 PM	38.34	38.34	38.34	38.34	3905
7/18/2016	2:16 PM	38.35	38.35	38.35	38.35	900
7/18/2016	2:17 PM	38.37	38.37	38.36	38.36	3500
7/18/2016	2:23 PM	38.36	38.36	38.36	38.36	100
7/18/2016	2:24 PM	38.36	38.36	38.355	38.36	300
7/18/2016	2:28 PM	38.35	38.35	38.35	38.35	437
7/18/2016	2:29 PM	38.35	38.35	38.35	38.35	100
7/18/2016	2:30 PM	38.35	38.35	38.35	38.35	180
7/18/2016	2:37 PM	38.345	38.345	38.345	38.345	100
7/18/2016	2:38 PM	38.34	38.34	38.34	38.34	4057
7/18/2016	2:39 PM	38.34	38.34	38.34	38.34	1000
7/18/2016	2:41 PM	38.34	38.34	38.34	38.34	197
7/18/2016	2:43 PM	38.34	38.34	38.34	38.34	500
7/18/2016	2:47 PM	38.35	38.35	38.35	38.35	300
7/18/2016	2:48 PM	38.35	38.35	38.35	38.35	570
7/18/2016	2:54 PM	38.34	38.34	38.34	38.34	300
7/18/2016	2:55 PM	38.34	38.34	38.34	38.34	2300
7/18/2016	2:56 PM	38.34	38.34	38.34	38.34	1200
7/18/2016	2:57 PM	38.34	38.34	38.34	38.34	100
7/18/2016	3:00 PM	38.33	38.33	38.33	38.33	4439
7/18/2016	3:02 PM	38.33	38.33	38.33	38.33	2200
7/18/2016	3:04 PM	38.34	38.34	38.34	38.34	700
7/18/2016	3:14 PM	38.34	38.34	38.335	38.34	10861
7/18/2016	3:17 PM	38.33	38.33	38.33	38.33	600
7/18/2016	3:19 PM	38.32	38.32	38.32	38.32	100
7/18/2016	3:21 PM	38.32	38.32	38.32	38.32	900
7/18/2016	3:30 PM	38.34	38.34	38.34	38.34	1297
7/18/2016	3:35 PM	38.33	38.33	38.33	38.33	1600
7/18/2016	3:39 PM	38.33	38.33	38.33	38.33	500
7/18/2016	3:44 PM	38.33	38.33	38.33	38.33	200
7/18/2016	3:46 PM	38.33	38.33	38.33	38.33	500
7/18/2016	3:51 PM	38.33	38.33	38.33	38.33	2104
7/18/2016	3:52 PM	38.34	38.345	38.34	38.345	5710
7/18/2016	3:56 PM	38.34	38.34	38.34	38.34	1855
7/18/2016	3:57 PM	38.34	38.34	38.34	38.34	1508
7/18/2016	3:59 PM	38.35	38.35	38.35	38.35	1277
7/18/2016	4:00 PM	38.36	38.36	38.35	38.35	15277
7/19/2016	9:33 AM	38.45	38.45	38.45	38.45	200
7/19/2016	9:34 AM	38.45	38.45	38.45	38.45	2800
7/19/2016	9:35 AM	38.43	38.45	38.43	38.45	1200
7/19/2016	9:36 AM	38.41	38.41	38.41	38.41	100
7/19/2016	9:37 AM	38.4	38.4	38.4	38.4	700
7/19/2016	9:38 AM	38.4	38.4	38.4	38.4	1183
7/19/2016	9:40 AM	38.42	38.42	38.42	38.42	100
7/19/2016	9:41 AM	38.45	38.455	38.45	38.45	600
7/19/2016	9:42 AM	38.42	38.45	38.42	38.45	1500
7/19/2016	9:43 AM	38.445	38.445	38.43	38.43	11500
7/19/2016	9:44 AM	38.44	38.44	38.44	38.44	200
7/19/2016	9:45 AM	38.44	38.44	38.44	38.44	200
7/19/2016	9:47 AM	38.45	38.45	38.45	38.45	400
7/19/2016	9:48 AM	38.47	38.47	38.47	38.47	700
7/19/2016	9:50 AM	38.47	38.47	38.47	38.47	100
7/19/2016	9:51 AM	38.47	38.47	38.47	38.47	100
7/19/2016	9:53 AM	38.45	38.46	38.45	38.46	1400
7/19/2016	9:54 AM	38.45	38.45	38.45	38.45	1138
7/19/2016	9:55 AM	38.45	38.45	38.45	38.45	8000
7/19/2016	9:57 AM	38.45	38.45	38.44	38.44	5100
7/19/2016	9:58 AM	38.45	38.45	38.45	38.45	800
7/19/2016	10:01 AM	38.46	38.46	38.46	38.46	100
7/19/2016	10:03 AM	38.48	38.48	38.475	38.475	200
7/19/2016	10:04 AM	38.47	38.47	38.47	38.47	500
7/19/2016	10:05 AM	38.47	38.47	38.47	38.47	1200
7/19/2016	10:06 AM	38.46	38.46	38.46	38.46	600
7/19/2016	10:09 AM	38.45	38.45	38.45	38.45	200
7/19/2016	10:10 AM	38.44	38.44	38.44	38.44	300
7/19/2016	10:11 AM	38.41	38.43	38.41	38.43	500
7/19/2016	10:12 AM	38.41	38.41	38.41	38.41	1000
7/19/2016	10:18 AM	38.43	38.43	38.43	38.43	2900
7/19/2016	10:20 AM	38.43	38.43	38.43	38.43	400
7/19/2016	10:21 AM	38.44	38.44	38.44	38.44	21700
7/19/2016	10:23 AM	38.44	38.44	38.44	38.44	2300
7/19/2016	10:24 AM	38.43	38.43	38.43	38.43	600
7/19/2016	10:25 AM	38.43	38.43	38.43	38.43	1100
7/19/2016	10:26 AM	38.42	38.42	38.42	38.42	1100
7/19/2016	10:29 AM	38.42	38.42	38.42	38.42	1400
7/19/2016	10:30 AM	38.42	38.425	38.42	38.425	200
7/19/2016	10:33 AM	38.42	38.42	38.42	38.42	1600
7/19/2016	10:38 AM	38.43	38.43	38.42	38.42	3300
7/19/2016	10:43 AM	38.43	38.43	38.43	38.43	1500
7/19/2016	10:45 AM	38.44	38.44	38.44	38.44	700
7/19/2016	10:52 AM	38.44	38.44	38.44	38.44	1700
7/19/2016	10:54 AM	38.44	38.44	38.44	38.44	200
7/19/2016	10:55 AM	38.44	38.44	38.44	38.44	100
7/19/2016	10:56 AM	38.44	38.44	38.44	38.44	5700
7/19/2016	10:57 AM	38.43	38.43	38.43	38.43	100
7/19/2016	11:02 AM	38.41	38.41	38.41	38.41	4679
7/19/2016	11:03 AM	38.41	38.41	38.41	38.41	2300
7/19/2016	11:06 AM	38.4	38.4	38.4	38.4	500
7/19/2016	11:07 AM	38.39	38.39	38.39	38.39	655
7/19/2016	11:08 AM	38.39	38.39	38.39	38.39	300
7/19/2016	11:10 AM	38.4	38.4	38.39	38.39	500
7/19/2016	11:11 AM	38.41	38.41	38.41	38.41	2000
7/19/2016	11:13 AM	38.42	38.42	38.42	38.42	5900
7/19/2016	11:14 AM	38.43	38.43	38.43	38.43	100
7/19/2016	11:16 AM	38.42	38.42	38.42	38.42	800
7/19/2016	11:18 AM	38.41	38.41	38.41	38.41	1100
7/19/2016	11:20 AM	38.42	38.42	38.42	38.42	3400
7/19/2016	11:21 AM	38.42	38.42	38.42	38.42	400
7/19/2016	11:27 AM	38.42	38.42	38.42	38.42	600
7/19/2016	11:29 AM	38.43	38.43	38.43	38.43	200
7/19/2016	11:30 AM	38.42	38.42	38.42	38.42	200
7/19/2016	11:32 AM	38.41	38.41	38.41	38.41	1527
7/19/2016	11:36 AM	38.42	38.42	38.42	38.42	200
7/19/2016	11:43 AM	38.43	38.43	38.43	38.43	100
7/19/2016	11:46 AM	38.45	38.45	38.45	38.45	1600
7/19/2016	11:47 AM	38.46	38.46	38.46	38.46	4300
7/19/2016	11:54 AM	38.47	38.47	38.47	38.47	22025
7/19/2016	12:01 PM	38.47	38.47	38.47	38.47	200
7/19/2016	12:02 PM	38.47	38.47	38.47	38.47	100
7/19/2016	12:07 PM	38.47	38.47	38.47	38.47	200
7/19/2016	12:10 PM	38.48	38.48	38.48	38.48	699
7/19/2016	12:11 PM	38.47	38.47	38.47	38.47	300
7/19/2016	12:14 PM	38.46	38.46	38.46	38.46	200
7/19/2016	12:33 PM	38.45	38.45	38.45	38.45	9700
7/19/2016	12:34 PM	38.46	38.46	38.46	38.46	200
7/19/2016	12:36 PM	38.46	38.46	38.46	38.46	100
7/19/2016	12:37 PM	38.47	38.47	38.47	38.47	1000
7/19/2016	12:46 PM	38.45	38.455	38.45	38.455	10100
7/19/2016	12:48 PM	38.45	38.45	38.45	38.45	995
7/19/2016	12:49 PM	38.44	38.44	38.44	38.44	200
7/19/2016	12:56 PM	38.43	38.43	38.43	38.43	200
7/19/2016	1:04 PM	38.44	38.44	38.44	38.44	3888
7/19/2016	1:06 PM	38.44	38.44	38.44	38.44	600
7/19/2016	1:16 PM	38.46	38.46	38.46	38.46	200
7/19/2016	1:25 PM	38.47	38.47	38.47	38.47	300
7/19/2016	1:33 PM	38.48	38.48	38.48	38.48	3400
7/19/2016	1:34 PM	38.47	38.47	38.47	38.47	200
7/19/2016	1:40 PM	38.47	38.47	38.47	38.47	200
7/19/2016	1:42 PM	38.47	38.47	38.47	38.47	100
7/19/2016	1:44 PM	38.46	38.46	38.46	38.46	400
7/19/2016	1:45 PM	38.455	38.455	38.455	38.455	100
7/19/2016	1:56 PM	38.47	38.47	38.47	38.47	200
7/19/2016	1:57 PM	38.48	38.48	38.48	38.48	400
7/19/2016	1:58 PM	38.48	38.48	38.48	38.48	1800
7/19/2016	2:00 PM	38.48	38.48	38.48	38.48	7700
7/19/2016	2:02 PM	38.479	38.479	38.475	38.475	3012
7/19/2016	2:05 PM	38.465	38.465	38.465	38.465	1572
7/19/2016	2:08 PM	38.45	38.45	38.45	38.45	300
7/19/2016	2:10 PM	38.45	38.45	38.45	38.45	200
7/19/2016	2:13 PM	38.45	38.45	38.45	38.45	400
7/19/2016	2:14 PM	38.45	38.45	38.45	38.45	10700
7/19/2016	2:23 PM	38.44	38.445	38.44	38.445	2000
7/19/2016	2:24 PM	38.44	38.44	38.44	38.44	3000
7/19/2016	2:25 PM	38.44	38.44	38.44	38.44	2200
7/19/2016	2:43 PM	38.43	38.43	38.43	38.43	22937
7/19/2016	2:44 PM	38.43	38.43	38.43	38.43	4900
7/19/2016	2:47 PM	38.44	38.44	38.44	38.44	5600
7/19/2016	2:51 PM	38.44	38.44	38.44	38.44	200
7/19/2016	2:52 PM	38.44	38.44	38.44	38.44	1713
7/19/2016	2:53 PM	38.44	38.44	38.44	38.44	1787
7/19/2016	2:57 PM	38.44	38.44	38.44	38.44	300
7/19/2016	2:59 PM	38.44	38.44	38.44	38.44	200
7/19/2016	3:02 PM	38.45	38.45	38.45	38.45	200
7/19/2016	3:03 PM	38.45	38.45	38.45	38.45	400
7/19/2016	3:06 PM	38.45	38.45	38.45	38.45	2200
7/19/2016	3:08 PM	38.45	38.45	38.45	38.45	3720
7/19/2016	3:14 PM	38.45	38.45	38.45	38.45	900
7/19/2016	3:15 PM	38.45	38.45	38.45	38.45	200
7/19/2016	3:16 PM	38.45	38.45	38.45	38.45	500
7/19/2016	3:19 PM	38.44	38.44	38.44	38.44	100
7/19/2016	3:20 PM	38.44	38.44	38.44	38.44	100
7/19/2016	3:23 PM	38.43	38.43	38.43	38.43	27262
7/19/2016	3:24 PM	38.43	38.43	38.43	38.43	300
7/19/2016	3:27 PM	38.44	38.44	38.44	38.44	700
7/19/2016	3:31 PM	38.44	38.44	38.44	38.44	7000
7/19/2016	3:32 PM	38.44	38.44	38.44	38.44	400
7/19/2016	3:35 PM	38.435	38.435	38.435	38.435	300
7/19/2016	3:39 PM	38.43	38.43	38.43	38.43	1269
7/19/2016	3:41 PM	38.43	38.43	38.43	38.43	1411
7/19/2016	3:44 PM	38.43	38.43	38.43	38.43	100
7/19/2016	3:45 PM	38.43	38.43	38.43	38.43	2200
7/19/2016	3:51 PM	38.42	38.42	38.42	38.42	100
7/19/2016	3:53 PM	38.42	38.42	38.42	38.42	2400
7/19/2016	3:57 PM	38.42	38.42	38.42	38.42	100
7/19/2016	3:59 PM	38.41	38.415	38.41	38.41	5800
7/19/2016	4:00 PM	38.41	38.41	38.4	38.41	173690
7/20/2016	9:31 AM	38.3	38.3	38.29	38.29	1500
7/20/2016	9:32 AM	38.3	38.3	38.3	38.3	400
7/20/2016	9:33 AM	38.33	38.33	38.31	38.31	800
7/20/2016	9:34 AM	38.33	38.33	38.33	38.33	3200
7/20/2016	9:35 AM	38.34	38.34	38.34	38.34	1800
7/20/2016	9:36 AM	38.34	38.34	38.34	38.34	500
7/20/2016	9:37 AM	38.36	38.36	38.34	38.34	10100
7/20/2016	9:38 AM	38.35	38.35	38.35	38.35	5140
7/20/2016	9:40 AM	38.35	38.35	38.35	38.35	2400
7/20/2016	9:41 AM	38.35	38.35	38.35	38.35	200
7/20/2016	9:42 AM	38.34	38.34	38.34	38.34	4117
7/20/2016	9:43 AM	38.35	38.35	38.35	38.35	1800
7/20/2016	9:44 AM	38.35	38.35	38.35	38.35	100
7/20/2016	9:45 AM	38.37	38.37	38.36	38.36	2900
7/20/2016	9:46 AM	38.38	38.38	38.38	38.38	7800
7/20/2016	9:47 AM	38.37	38.37	38.37	38.37	100
7/20/2016	9:48 AM	38.37	38.37	38.37	38.37	100
7/20/2016	9:49 AM	38.37	38.37	38.37	38.37	100
7/20/2016	9:50 AM	38.35	38.36	38.35	38.36	1450
7/20/2016	9:51 AM	38.35	38.35	38.35	38.35	1800
7/20/2016	9:53 AM	38.34	38.34	38.34	38.34	200
7/20/2016	9:54 AM	38.34	38.34	38.34	38.34	5800
7/20/2016	9:55 AM	38.34	38.34	38.34	38.34	500
7/20/2016	9:56 AM	38.35	38.35	38.35	38.35	100
7/20/2016	9:57 AM	38.34	38.34	38.34	38.34	200
7/20/2016	9:58 AM	38.34	38.34	38.34	38.34	1000
7/20/2016	10:03 AM	38.35	38.35	38.34	38.34	2300
7/20/2016	10:04 AM	38.34	38.34	38.34	38.34	3600
7/20/2016	10:05 AM	38.33	38.33	38.33	38.33	2200
7/20/2016	10:07 AM	38.32	38.32	38.32	38.32	2400
7/20/2016	10:10 AM	38.32	38.32	38.32	38.32	4900
7/20/2016	10:13 AM	38.31	38.31	38.31	38.31	1884
7/20/2016	10:16 AM	38.31	38.31	38.31	38.31	600
7/20/2016	10:17 AM	38.3	38.3	38.3	38.3	1260
7/20/2016	10:19 AM	38.3	38.3	38.3	38.3	800
7/20/2016	10:20 AM	38.28	38.29	38.28	38.29	12754
7/20/2016	10:22 AM	38.27	38.27	38.27	38.27	14662
7/20/2016	10:23 AM	38.275	38.275	38.27	38.27	700
7/20/2016	10:31 AM	38.29	38.29	38.29	38.29	200
7/20/2016	10:32 AM	38.29	38.29	38.29	38.29	5600
7/20/2016	10:34 AM	38.27	38.27	38.27	38.27	200
7/20/2016	10:35 AM	38.265	38.27	38.265	38.27	800
7/20/2016	10:36 AM	38.25	38.26	38.25	38.26	5359
7/20/2016	10:38 AM	38.25	38.25	38.25	38.25	200
7/20/2016	10:40 AM	38.25	38.25	38.25	38.25	2000
7/20/2016	10:43 AM	38.25	38.25	38.25	38.25	2082
7/20/2016	10:45 AM	38.24	38.24	38.24	38.24	3490
7/20/2016	10:47 AM	38.23	38.23	38.23	38.23	1072
7/20/2016	10:53 AM	38.23	38.23	38.23	38.23	300
7/20/2016	10:55 AM	38.23	38.23	38.23	38.23	300
7/20/2016	10:57 AM	38.23	38.23	38.23	38.23	200
7/20/2016	11:00 AM	38.221	38.225	38.221	38.225	1600
7/20/2016	11:02 AM	38.22	38.22	38.22	38.22	4790
7/20/2016	11:03 AM	38.22	38.22	38.22	38.22	500
7/20/2016	11:04 AM	38.22	38.22	38.22	38.22	9175
7/20/2016	11:10 AM	38.22	38.22	38.22	38.22	800
7/20/2016	11:20 AM	38.203	38.21	38.203	38.21	1040
7/20/2016	11:25 AM	38.21	38.21	38.21	38.21	200
7/20/2016	11:27 AM	38.2	38.2	38.2	38.2	1400
7/20/2016	11:28 AM	38.19	38.19	38.19	38.19	6700
7/20/2016	11:29 AM	38.19	38.19	38.19	38.19	135
7/20/2016	11:30 AM	38.19	38.19	38.19	38.19	200
7/20/2016	11:33 AM	38.19	38.19	38.19	38.19	200
7/20/2016	11:34 AM	38.2	38.2	38.2	38.2	9300
7/20/2016	11:37 AM	38.2	38.2	38.2	38.2	100
7/20/2016	11:38 AM	38.2	38.2	38.2	38.2	100
7/20/2016	11:39 AM	38.21	38.21	38.21	38.21	800
7/20/2016	11:42 AM	38.21	38.21	38.21	38.21	745
7/20/2016	12:01 PM	38.22	38.22	38.22	38.22	200
7/20/2016	12:02 PM	38.22	38.22	38.22	38.22	13800
7/20/2016	12:10 PM	38.23	38.23	38.23	38.23	4350
7/20/2016	12:14 PM	38.23	38.23	38.23	38.23	200
7/20/2016	12:25 PM	38.22	38.22	38.22	38.22	9500
7/20/2016	12:26 PM	38.22	38.22	38.22	38.22	400
7/20/2016	12:47 PM	38.23	38.23	38.23	38.23	200
7/20/2016	12:48 PM	38.23	38.23	38.23	38.23	100
7/20/2016	12:59 PM	38.23	38.23	38.23	38.23	6990
7/20/2016	1:08 PM	38.22	38.22	38.22	38.22	200
7/20/2016	1:17 PM	38.22	38.22	38.22	38.22	1200
7/20/2016	1:24 PM	38.21	38.21	38.21	38.21	11943
7/20/2016	1:35 PM	38.2	38.2	38.2	38.2	1432
7/20/2016	1:36 PM	38.2	38.2	38.2	38.2	9432
7/20/2016	1:37 PM	38.2	38.2	38.2	38.2	18100
7/20/2016	1:45 PM	38.2	38.2	38.2	38.2	500
7/20/2016	2:00 PM	38.21	38.21	38.21	38.21	8790
7/20/2016	2:04 PM	38.2	38.2	38.2	38.2	100
7/20/2016	2:08 PM	38.2	38.2	38.2	38.2	200
7/20/2016	2:11 PM	38.19	38.19	38.19	38.19	700
7/20/2016	2:17 PM	38.19	38.19	38.19	38.19	200
7/20/2016	2:20 PM	38.19	38.19	38.19	38.19	2700
7/20/2016	2:25 PM	38.2	38.2	38.2	38.2	200
7/20/2016	2:36 PM	38.22	38.22	38.22	38.22	200
7/20/2016	2:44 PM	38.21	38.21	38.21	38.21	11000
7/20/2016	2:47 PM	38.2	38.2	38.2	38.2	200
7/20/2016	2:55 PM	38.2	38.2	38.2	38.2	4842
7/20/2016	2:58 PM	38.2	38.2	38.2	38.2	4300
7/20/2016	2:59 PM	38.2	38.2	38.2	38.2	13649
7/20/2016	3:01 PM	38.22	38.22	38.22	38.22	200
7/20/2016	3:06 PM	38.23	38.23	38.23	38.23	100
7/20/2016	3:07 PM	38.23	38.23	38.23	38.23	900
7/20/2016	3:13 PM	38.23	38.23	38.23	38.23	600
7/20/2016	3:18 PM	38.235	38.235	38.235	38.235	200
7/20/2016	3:24 PM	38.24	38.24	38.24	38.24	2305
7/20/2016	3:31 PM	38.24	38.24	38.24	38.24	200
7/20/2016	3:33 PM	38.23	38.23	38.23	38.23	700
7/20/2016	3:35 PM	38.225	38.225	38.225	38.225	300
7/20/2016	3:39 PM	38.22	38.22	38.22	38.22	1600
7/20/2016	3:41 PM	38.21	38.21	38.21	38.21	300
7/20/2016	3:42 PM	38.21	38.21	38.21	38.21	637
7/20/2016	3:44 PM	38.215	38.22	38.215	38.22	1200
7/20/2016	3:45 PM	38.21	38.21	38.21	38.21	700
7/20/2016	3:46 PM	38.205	38.205	38.205	38.205	100
7/20/2016	3:48 PM	38.205	38.21	38.205	38.205	400
7/20/2016	3:49 PM	38.205	38.205	38.205	38.205	400
7/20/2016	3:51 PM	38.205	38.205	38.205	38.205	200
7/20/2016	3:52 PM	38.205	38.205	38.205	38.205	200
7/20/2016	3:56 PM	38.205	38.205	38.205	38.205	200
7/20/2016	3:57 PM	38.21	38.21	38.21	38.21	1589
7/20/2016	3:58 PM	38.22	38.22	38.215	38.215	1900
7/20/2016	3:59 PM	38.225	38.225	38.215	38.215	5399
7/20/2016	4:00 PM	38.21	38.23	38.21	38.225	104991
7/21/2016	9:31 AM	38.25	38.26	38.25	38.25	4600
7/21/2016	9:33 AM	38.25	38.25	38.25	38.25	1250
7/21/2016	9:34 AM	38.27	38.27	38.27	38.27	300
7/21/2016	9:35 AM	38.27	38.27	38.27	38.27	100
7/21/2016	9:36 AM	38.27	38.27	38.27	38.27	3500
7/21/2016	9:38 AM	38.27	38.27	38.27	38.27	600
7/21/2016	9:39 AM	38.27	38.27	38.27	38.27	100
7/21/2016	9:40 AM	38.25	38.26	38.25	38.26	1000
7/21/2016	9:41 AM	38.25	38.25	38.25	38.25	500
7/21/2016	9:42 AM	38.24	38.24	38.24	38.24	300
7/21/2016	9:43 AM	38.23	38.23	38.23	38.23	2500
7/21/2016	9:44 AM	38.23	38.23	38.23	38.23	400
7/21/2016	9:45 AM	38.23	38.23	38.23	38.23	808
7/21/2016	9:46 AM	38.22	38.22	38.22	38.22	8100
7/21/2016	9:47 AM	38.21	38.21	38.21	38.21	100
7/21/2016	9:48 AM	38.21	38.21	38.21	38.21	100
7/21/2016	9:53 AM	38.25	38.25	38.25	38.25	3522
7/21/2016	9:54 AM	38.24	38.24	38.24	38.24	1500
7/21/2016	9:55 AM	38.24	38.24	38.24	38.24	2400
7/21/2016	9:57 AM	38.24	38.24	38.24	38.24	100
7/21/2016	9:59 AM	38.26	38.26	38.26	38.26	6700
7/21/2016	10:01 AM	38.26	38.26	38.26	38.26	8100
7/21/2016	10:03 AM	38.26	38.26	38.25	38.25	700
7/21/2016	10:04 AM	38.25	38.26	38.25	38.26	2600
7/21/2016	10:06 AM	38.24	38.24	38.235	38.24	7088
7/21/2016	10:07 AM	38.25	38.25	38.25	38.25	200
7/21/2016	10:08 AM	38.26	38.26	38.26	38.26	6400
7/21/2016	10:09 AM	38.27	38.27	38.27	38.27	16900
7/21/2016	10:10 AM	38.27	38.27	38.27	38.27	100
7/21/2016	10:12 AM	38.25	38.25	38.25	38.25	400
7/21/2016	10:13 AM	38.25	38.25	38.24	38.24	2200
7/21/2016	10:14 AM	38.23	38.24	38.23	38.24	2900
7/21/2016	10:16 AM	38.24	38.24	38.24	38.24	100
7/21/2016	10:17 AM	38.24	38.24	38.24	38.24	800
7/21/2016	10:19 AM	38.23	38.23	38.23	38.23	300
7/21/2016	10:20 AM	38.23	38.23	38.23	38.23	300
7/21/2016	10:21 AM	38.24	38.24	38.24	38.24	1000
7/21/2016	10:24 AM	38.24	38.24	38.24	38.24	100
7/21/2016	10:25 AM	38.25	38.25	38.25	38.25	100
7/21/2016	10:26 AM	38.27	38.27	38.27	38.27	1100
7/21/2016	10:28 AM	38.27	38.27	38.27	38.27	100
7/21/2016	10:29 AM	38.27	38.27	38.27	38.27	1000
7/21/2016	10:30 AM	38.26	38.26	38.26	38.26	200
7/21/2016	10:31 AM	38.25	38.25	38.25	38.25	700
7/21/2016	10:32 AM	38.25	38.25	38.25	38.25	100
7/21/2016	10:33 AM	38.25	38.25	38.25	38.25	200
7/21/2016	10:34 AM	38.26	38.26	38.26	38.26	800
7/21/2016	10:36 AM	38.25	38.25	38.25	38.25	700
7/21/2016	10:37 AM	38.245	38.245	38.245	38.245	100
7/21/2016	10:38 AM	38.25	38.25	38.25	38.25	700
7/21/2016	10:39 AM	38.26	38.26	38.26	38.26	600
7/21/2016	10:43 AM	38.25	38.25	38.25	38.25	1200
7/21/2016	10:46 AM	38.26	38.26	38.25	38.25	400
7/21/2016	10:49 AM	38.24	38.24	38.24	38.24	1968
7/21/2016	10:53 AM	38.22	38.22	38.22	38.22	3200
7/21/2016	10:59 AM	38.22	38.22	38.22	38.22	200
7/21/2016	11:01 AM	38.22	38.22	38.22	38.22	550
7/21/2016	11:04 AM	38.23	38.23	38.23	38.23	200
7/21/2016	11:07 AM	38.23	38.23	38.23	38.23	100
7/21/2016	11:08 AM	38.24	38.24	38.24	38.24	100
7/21/2016	11:09 AM	38.24	38.24	38.24	38.24	400
7/21/2016	11:15 AM	38.23	38.23	38.23	38.23	180
7/21/2016	11:20 AM	38.23	38.23	38.23	38.23	300
7/21/2016	11:21 AM	38.23	38.23	38.23	38.23	700
7/21/2016	11:31 AM	38.25	38.25	38.24	38.24	500
7/21/2016	11:32 AM	38.26	38.26	38.26	38.26	8533
7/21/2016	11:36 AM	38.27	38.27	38.27	38.27	100
7/21/2016	11:39 AM	38.28	38.28	38.28	38.28	100
7/21/2016	11:40 AM	38.28	38.28	38.28	38.28	200
7/21/2016	11:42 AM	38.3	38.3	38.3	38.3	100
7/21/2016	11:43 AM	38.31	38.31	38.31	38.31	575
7/21/2016	11:44 AM	38.31	38.31	38.31	38.31	600
7/21/2016	11:49 AM	38.33	38.335	38.33	38.335	4500
7/21/2016	11:51 AM	38.34	38.34	38.34	38.34	5200
7/21/2016	11:52 AM	38.35	38.35	38.35	38.35	2100
7/21/2016	11:54 AM	38.34	38.34	38.34	38.34	1600
7/21/2016	11:55 AM	38.34	38.34	38.34	38.34	200
7/21/2016	11:57 AM	38.34	38.34	38.34	38.34	500
7/21/2016	12:06 PM	38.32	38.32	38.32	38.32	500
7/21/2016	12:11 PM	38.32	38.32	38.32	38.32	6889
7/21/2016	12:12 PM	38.32	38.32	38.32	38.32	200
7/21/2016	12:15 PM	38.32	38.32	38.32	38.32	100
7/21/2016	12:22 PM	38.34	38.34	38.34	38.34	200
7/21/2016	12:25 PM	38.35	38.35	38.35	38.35	1412
7/21/2016	12:28 PM	38.35	38.35	38.35	38.35	1400
7/21/2016	12:30 PM	38.34	38.34	38.34	38.34	1150
7/21/2016	12:39 PM	38.34	38.34	38.34	38.34	11080
7/21/2016	12:42 PM	38.35	38.35	38.35	38.35	100
7/21/2016	12:43 PM	38.35	38.35	38.35	38.35	400
7/21/2016	12:51 PM	38.36	38.36	38.36	38.36	250
7/21/2016	12:53 PM	38.37	38.37	38.37	38.37	600
7/21/2016	12:54 PM	38.365	38.37	38.365	38.37	2500
7/21/2016	12:56 PM	38.36	38.36	38.36	38.36	1101
7/21/2016	12:57 PM	38.36	38.36	38.36	38.36	5000
7/21/2016	12:58 PM	38.36	38.36	38.36	38.36	200
7/21/2016	1:07 PM	38.38	38.38	38.38	38.38	7223
7/21/2016	1:09 PM	38.37	38.37	38.37	38.37	1200
7/21/2016	1:10 PM	38.37	38.37	38.37	38.37	300
7/21/2016	1:11 PM	38.37	38.37	38.37	38.37	100
7/21/2016	1:14 PM	38.36	38.36	38.36	38.36	300
7/21/2016	1:16 PM	38.35	38.35	38.35	38.35	600
7/21/2016	1:23 PM	38.34	38.34	38.34	38.34	200
7/21/2016	1:24 PM	38.34	38.34	38.34	38.34	4939
7/21/2016	1:29 PM	38.34	38.34	38.34	38.34	300
7/21/2016	1:31 PM	38.35	38.35	38.35	38.35	300
7/21/2016	1:36 PM	38.35	38.35	38.35	38.35	100
7/21/2016	1:40 PM	38.36	38.36	38.36	38.36	300
7/21/2016	1:41 PM	38.35	38.35	38.35	38.35	1413
7/21/2016	1:42 PM	38.35	38.35	38.35	38.35	1900
7/21/2016	1:48 PM	38.37	38.37	38.37	38.37	500
7/21/2016	1:51 PM	38.39	38.39	38.39	38.39	990
7/21/2016	1:54 PM	38.4	38.4	38.4	38.4	8799
7/21/2016	1:56 PM	38.41	38.41	38.41	38.41	200
7/21/2016	1:57 PM	38.4	38.4	38.4	38.4	14500
7/21/2016	1:58 PM	38.4	38.4	38.4	38.4	200
7/21/2016	2:03 PM	38.39	38.39	38.39	38.39	4601
7/21/2016	2:04 PM	38.39	38.39	38.39	38.39	100
7/21/2016	2:07 PM	38.39	38.39	38.39	38.39	200
7/21/2016	2:10 PM	38.39	38.39	38.39	38.39	200
7/21/2016	2:11 PM	38.41	38.41	38.41	38.41	200
7/21/2016	2:14 PM	38.41	38.41	38.41	38.41	11100
7/21/2016	2:15 PM	38.41	38.41	38.41	38.41	200
7/21/2016	2:22 PM	38.41	38.41	38.41	38.41	500
7/21/2016	2:23 PM	38.41	38.41	38.41	38.41	1400
7/21/2016	2:27 PM	38.42	38.42	38.42	38.42	6671
7/21/2016	2:31 PM	38.41	38.41	38.41	38.41	100
7/21/2016	2:38 PM	38.41	38.41	38.41	38.41	14100
7/21/2016	2:41 PM	38.4	38.4	38.4	38.4	700
7/21/2016	2:46 PM	38.42	38.42	38.42	38.42	12897
7/21/2016	2:48 PM	38.43	38.43	38.43	38.43	300
7/21/2016	2:49 PM	38.43	38.43	38.43	38.43	200
7/21/2016	2:50 PM	38.42	38.43	38.42	38.43	800
7/21/2016	2:55 PM	38.42	38.42	38.42	38.42	12900
7/21/2016	2:59 PM	38.42	38.42	38.42	38.42	200
7/21/2016	3:00 PM	38.42	38.42	38.42	38.42	100
7/21/2016	3:05 PM	38.43	38.43	38.43	38.43	100
7/21/2016	3:06 PM	38.44	38.44	38.44	38.44	100
7/21/2016	3:07 PM	38.45	38.45	38.45	38.45	2900
7/21/2016	3:10 PM	38.46	38.46	38.46	38.46	850
7/21/2016	3:11 PM	38.46	38.46	38.46	38.46	1900
7/21/2016	3:12 PM	38.46	38.46	38.46	38.46	100
7/21/2016	3:17 PM	38.455	38.455	38.455	38.455	300
7/21/2016	3:18 PM	38.46	38.46	38.46	38.46	100
7/21/2016	3:19 PM	38.46	38.46	38.46	38.46	200
7/21/2016	3:24 PM	38.44	38.44	38.44	38.44	700
7/21/2016	3:26 PM	38.43	38.43	38.43	38.43	8633
7/21/2016	3:30 PM	38.42	38.42	38.42	38.42	100
7/21/2016	3:31 PM	38.41	38.41	38.41	38.41	600
7/21/2016	3:32 PM	38.41	38.41	38.41	38.41	1500
7/21/2016	3:34 PM	38.41	38.41	38.41	38.41	100
7/21/2016	3:35 PM	38.4	38.4	38.4	38.4	10600
7/21/2016	3:36 PM	38.4	38.4	38.4	38.4	1100
7/21/2016	3:39 PM	38.41	38.41	38.41	38.41	100
7/21/2016	3:41 PM	38.41	38.41	38.41	38.41	2800
7/21/2016	3:42 PM	38.41	38.41	38.41	38.41	500
7/21/2016	3:46 PM	38.4	38.41	38.4	38.41	3400
7/21/2016	3:48 PM	38.38	38.38	38.38	38.38	500
7/21/2016	3:49 PM	38.38	38.38	38.38	38.38	1600
7/21/2016	3:51 PM	38.385	38.385	38.385	38.385	100
7/21/2016	3:52 PM	38.385	38.385	38.385	38.385	604
7/21/2016	3:53 PM	38.39	38.39	38.39	38.39	350
7/21/2016	3:54 PM	38.39	38.39	38.39	38.39	4500
7/21/2016	3:55 PM	38.39	38.39	38.385	38.385	6097
7/21/2016	3:56 PM	38.38	38.38	38.38	38.38	2217
7/21/2016	3:59 PM	38.37	38.37	38.37	38.37	200
7/21/2016	4:00 PM	38.37	38.37	38.36	38.36	15433
7/22/2016	9:34 AM	38.38	38.38	38.38	38.38	2400
7/22/2016	9:35 AM	38.38	38.38	38.38	38.38	2900
7/22/2016	9:37 AM	38.39	38.39	38.39	38.39	100
7/22/2016	9:38 AM	38.39	38.39	38.39	38.39	100
7/22/2016	9:40 AM	38.39	38.39	38.39	38.39	100
7/22/2016	9:42 AM	38.39	38.39	38.39	38.39	500
7/22/2016	9:46 AM	38.39	38.39	38.39	38.39	100
7/22/2016	9:47 AM	38.38	38.38	38.38	38.38	400
7/22/2016	9:48 AM	38.38	38.38	38.38	38.38	100
7/22/2016	9:51 AM	38.37	38.37	38.37	38.37	3400
7/22/2016	9:52 AM	38.37	38.37	38.37	38.37	100
7/22/2016	9:54 AM	38.35	38.35	38.35	38.35	5200
7/22/2016	9:56 AM	38.39	38.39	38.37	38.37	200
7/22/2016	9:57 AM	38.4	38.4	38.4	38.4	4582
7/22/2016	10:00 AM	38.39	38.39	38.39	38.39	1700
7/22/2016	10:01 AM	38.38	38.38	38.38	38.38	4000
7/22/2016	10:02 AM	38.35	38.38	38.35	38.38	14900
7/22/2016	10:03 AM	38.35	38.35	38.35	38.35	350
7/22/2016	10:04 AM	38.35	38.35	38.35	38.35	100
7/22/2016	10:13 AM	38.38	38.38	38.38	38.38	1800
7/22/2016	10:16 AM	38.38	38.38	38.38	38.38	1800
7/22/2016	10:19 AM	38.38	38.38	38.38	38.38	200
7/22/2016	10:20 AM	38.38	38.38	38.38	38.38	2000
7/22/2016	10:24 AM	38.36	38.36	38.36	38.36	100
7/22/2016	10:27 AM	38.34	38.34	38.34	38.34	100
7/22/2016	10:29 AM	38.34	38.34	38.34	38.34	595
7/22/2016	10:35 AM	38.33	38.34	38.33	38.34	4900
7/22/2016	10:37 AM	38.32	38.32	38.32	38.32	600
7/22/2016	10:38 AM	38.32	38.32	38.32	38.32	8500
7/22/2016	10:45 AM	38.31	38.31	38.31	38.31	100
7/22/2016	10:57 AM	38.29	38.29	38.29	38.29	200
7/22/2016	11:04 AM	38.3	38.3	38.29	38.29	400
7/22/2016	11:08 AM	38.31	38.31	38.31	38.31	200
7/22/2016	11:15 AM	38.32	38.32	38.32	38.32	7400
7/22/2016	11:19 AM	38.32	38.32	38.32	38.32	1300
7/22/2016	11:22 AM	38.32	38.32	38.32	38.32	1300
7/22/2016	11:27 AM	38.32	38.32	38.32	38.32	600
7/22/2016	11:36 AM	38.3	38.3	38.3	38.3	500
7/22/2016	11:43 AM	38.3	38.3	38.3	38.3	100
7/22/2016	11:51 AM	38.29	38.29	38.29	38.29	5800
7/22/2016	11:54 AM	38.27	38.27	38.27	38.27	100
7/22/2016	11:55 AM	38.27	38.27	38.27	38.27	10500
7/22/2016	12:00 PM	38.25	38.25	38.25	38.25	1698
7/22/2016	12:19 PM	38.25	38.25	38.25	38.25	14047
7/22/2016	12:22 PM	38.25	38.25	38.25	38.25	471
7/22/2016	12:26 PM	38.24	38.24	38.24	38.24	1000
7/22/2016	12:29 PM	38.24	38.24	38.24	38.24	18000
7/22/2016	12:35 PM	38.237	38.237	38.237	38.237	188
7/22/2016	12:37 PM	38.24	38.24	38.24	38.24	11354
7/22/2016	12:41 PM	38.25	38.25	38.25	38.25	200
7/22/2016	12:43 PM	38.25	38.25	38.25	38.25	700
7/22/2016	12:46 PM	38.24	38.24	38.24	38.24	9000
7/22/2016	12:49 PM	38.24	38.24	38.24	38.24	200
7/22/2016	12:55 PM	38.23	38.23	38.23	38.23	1880
7/22/2016	1:00 PM	38.24	38.24	38.24	38.24	8900
7/22/2016	1:03 PM	38.25	38.25	38.25	38.25	1800
7/22/2016	1:07 PM	38.24	38.24	38.24	38.24	5000
7/22/2016	1:08 PM	38.24	38.24	38.24	38.24	1100
7/22/2016	1:09 PM	38.24	38.24	38.24	38.24	200
7/22/2016	1:10 PM	38.24	38.24	38.24	38.24	2200
7/22/2016	1:11 PM	38.24	38.24	38.24	38.24	200
7/22/2016	1:36 PM	38.23	38.23	38.23	38.23	9900
7/22/2016	1:37 PM	38.23	38.23	38.23	38.23	1100
7/22/2016	1:39 PM	38.24	38.24	38.24	38.24	1700
7/22/2016	1:49 PM	38.24	38.24	38.24	38.24	3167
7/22/2016	1:53 PM	38.23	38.23	38.23	38.23	8800
7/22/2016	1:54 PM	38.23	38.23	38.23	38.23	200
7/22/2016	2:11 PM	38.23	38.23	38.23	38.23	17460
7/22/2016	2:13 PM	38.23	38.23	38.23	38.23	200
7/22/2016	2:31 PM	38.23	38.23	38.23	38.23	200
7/22/2016	2:36 PM	38.23	38.23	38.23	38.23	8600
7/22/2016	2:41 PM	38.23	38.23	38.23	38.23	5400
7/22/2016	2:50 PM	38.22	38.22	38.22	38.22	7140
7/22/2016	2:52 PM	38.22	38.22	38.22	38.22	100
7/22/2016	2:55 PM	38.22	38.22	38.22	38.22	250
7/22/2016	3:08 PM	38.23	38.23	38.23	38.23	400
7/22/2016	3:15 PM	38.225	38.225	38.22	38.22	1004
7/22/2016	3:18 PM	38.22	38.22	38.22	38.22	1000
7/22/2016	3:22 PM	38.21	38.21	38.21	38.21	1300
7/22/2016	3:23 PM	38.2	38.2	38.2	38.2	1561
7/22/2016	3:25 PM	38.2	38.2	38.2	38.2	100
7/22/2016	3:30 PM	38.2	38.2	38.2	38.2	15700
7/22/2016	3:34 PM	38.2	38.2	38.2	38.2	1000
7/22/2016	3:36 PM	38.21	38.21	38.21	38.21	11500
7/22/2016	3:38 PM	38.2	38.2	38.2	38.2	200
7/22/2016	3:41 PM	38.2	38.2	38.2	38.2	4600
7/22/2016	3:44 PM	38.2	38.2	38.2	38.2	19800
7/22/2016	3:46 PM	38.2	38.2	38.2	38.2	200
7/22/2016	3:51 PM	38.2	38.2	38.2	38.2	1600
7/22/2016	3:52 PM	38.2	38.2	38.2	38.2	8333
7/22/2016	3:53 PM	38.205	38.205	38.205	38.205	200
7/22/2016	3:54 PM	38.215	38.215	38.215	38.215	200
7/22/2016	3:57 PM	38.22	38.22	38.22	38.22	6711
7/22/2016	3:58 PM	38.22	38.22	38.22	38.22	39314
7/22/2016	3:59 PM	38.215	38.22	38.215	38.22	1238
7/22/2016	4:00 PM	38.21	38.215	38.21	38.215	6715
7/25/2016	9:31 AM	38.25	38.25	38.25	38.25	100
7/25/2016	9:33 AM	38.24	38.24	38.24	38.24	600
7/25/2016	9:35 AM	38.26	38.26	38.26	38.26	800
7/25/2016	9:37 AM	38.29	38.29	38.29	38.29	2625
7/25/2016	9:39 AM	38.29	38.29	38.29	38.29	100
7/25/2016	9:40 AM	38.29	38.29	38.29	38.29	700
7/25/2016	9:41 AM	38.3	38.3	38.29	38.29	532
7/25/2016	9:42 AM	38.29	38.3	38.29	38.3	400
7/25/2016	9:45 AM	38.28	38.28	38.28	38.28	400
7/25/2016	9:46 AM	38.28	38.28	38.28	38.28	100
7/25/2016	9:49 AM	38.28	38.28	38.28	38.28	400
7/25/2016	9:50 AM	38.31	38.31	38.31	38.31	3100
7/25/2016	9:51 AM	38.31	38.31	38.31	38.31	3000
7/25/2016	9:52 AM	38.3	38.31	38.3	38.31	3400
7/25/2016	9:53 AM	38.3	38.3	38.3	38.3	1300
7/25/2016	9:54 AM	38.3	38.3	38.3	38.3	1700
7/25/2016	9:57 AM	38.29	38.29	38.29	38.29	2200
7/25/2016	9:58 AM	38.31	38.31	38.31	38.31	100
7/25/2016	9:59 AM	38.31	38.31	38.31	38.31	400
7/25/2016	10:00 AM	38.32	38.32	38.31	38.31	1100
7/25/2016	10:01 AM	38.32	38.32	38.32	38.32	13800
7/25/2016	10:05 AM	38.32	38.32	38.32	38.32	2100
7/25/2016	10:07 AM	38.33	38.33	38.33	38.33	100
7/25/2016	10:08 AM	38.34	38.34	38.34	38.34	1200
7/25/2016	10:10 AM	38.34	38.34	38.34	38.34	600
7/25/2016	10:14 AM	38.37	38.37	38.37	38.37	400
7/25/2016	10:15 AM	38.37	38.37	38.37	38.37	10000
7/25/2016	10:17 AM	38.38	38.38	38.38	38.38	400
7/25/2016	10:18 AM	38.36	38.37	38.36	38.37	500
7/25/2016	10:19 AM	38.36	38.36	38.36	38.36	247
7/25/2016	10:26 AM	38.37	38.37	38.37	38.37	300
7/25/2016	10:29 AM	38.36	38.36	38.36	38.36	100
7/25/2016	10:31 AM	38.35	38.36	38.35	38.36	1982
7/25/2016	10:32 AM	38.36	38.36	38.35	38.35	2100
7/25/2016	10:37 AM	38.36	38.36	38.36	38.36	900
7/25/2016	10:38 AM	38.36	38.36	38.36	38.36	600
7/25/2016	10:40 AM	38.35	38.35	38.35	38.35	100
7/25/2016	10:44 AM	38.37	38.37	38.36	38.36	400
7/25/2016	10:46 AM	38.37	38.37	38.37	38.37	200
7/25/2016	10:47 AM	38.36	38.36	38.36	38.36	300
7/25/2016	10:48 AM	38.35	38.35	38.35	38.35	300
7/25/2016	10:50 AM	38.37	38.37	38.37	38.37	400
7/25/2016	10:52 AM	38.36	38.37	38.36	38.37	10200
7/25/2016	10:54 AM	38.36	38.36	38.36	38.36	800
7/25/2016	10:56 AM	38.35	38.35	38.35	38.35	1000
7/25/2016	10:59 AM	38.36	38.36	38.36	38.36	200
7/25/2016	11:01 AM	38.37	38.37	38.37	38.37	200
7/25/2016	11:07 AM	38.39	38.39	38.38	38.38	10900
7/25/2016	11:08 AM	38.4	38.4	38.4	38.4	700
7/25/2016	11:11 AM	38.4	38.4	38.4	38.4	500
7/25/2016	11:12 AM	38.4	38.4	38.4	38.4	200
7/25/2016	11:13 AM	38.4	38.4	38.4	38.4	200
7/25/2016	11:14 AM	38.39	38.39	38.39	38.39	500
7/25/2016	11:15 AM	38.39	38.39	38.39	38.39	8334
7/25/2016	11:18 AM	38.39	38.39	38.39	38.39	134
7/25/2016	11:20 AM	38.39	38.39	38.39	38.39	400
7/25/2016	11:23 AM	38.39	38.4	38.39	38.4	3700
7/25/2016	11:24 AM	38.38	38.38	38.38	38.38	1450
7/25/2016	11:30 AM	38.375	38.375	38.375	38.375	100
7/25/2016	11:31 AM	38.38	38.38	38.38	38.38	400
7/25/2016	11:33 AM	38.38	38.38	38.38	38.38	600
7/25/2016	11:35 AM	38.37	38.37	38.37	38.37	100
7/25/2016	11:37 AM	38.37	38.37	38.37	38.37	400
7/25/2016	11:41 AM	38.39	38.39	38.39	38.39	1400
7/25/2016	11:43 AM	38.4	38.4	38.4	38.4	9200
7/25/2016	11:45 AM	38.4	38.4	38.4	38.4	200
7/25/2016	11:47 AM	38.41	38.41	38.41	38.41	400
7/25/2016	11:48 AM	38.41	38.41	38.41	38.41	200
7/25/2016	11:49 AM	38.41	38.41	38.41	38.41	300
7/25/2016	11:50 AM	38.41	38.41	38.41	38.41	4520
7/25/2016	11:52 AM	38.4	38.41	38.4	38.41	500
7/25/2016	11:55 AM	38.4	38.4	38.4	38.4	700
7/25/2016	11:58 AM	38.4	38.4	38.4	38.4	200
7/25/2016	12:00 PM	38.4	38.4	38.4	38.4	2300
7/25/2016	12:08 PM	38.4	38.4	38.4	38.4	1100
7/25/2016	12:14 PM	38.4	38.4	38.4	38.4	400
7/25/2016	12:16 PM	38.41	38.41	38.41	38.41	200
7/25/2016	12:19 PM	38.41	38.41	38.41	38.41	500
7/25/2016	12:22 PM	38.41	38.41	38.41	38.41	900
7/25/2016	12:24 PM	38.405	38.42	38.405	38.42	800
7/25/2016	12:25 PM	38.41	38.41	38.41	38.41	200
7/25/2016	12:30 PM	38.41	38.41	38.41	38.41	1400
7/25/2016	12:31 PM	38.41	38.41	38.41	38.41	400
7/25/2016	12:32 PM	38.42	38.42	38.42	38.42	2475
7/25/2016	12:36 PM	38.42	38.42	38.42	38.42	800
7/25/2016	12:37 PM	38.42	38.42	38.42	38.42	100
7/25/2016	12:38 PM	38.42	38.42	38.42	38.42	1000
7/25/2016	12:41 PM	38.41	38.41	38.41	38.41	300
7/25/2016	12:42 PM	38.4	38.405	38.4	38.405	1200
7/25/2016	12:44 PM	38.4	38.4	38.4	38.4	400
7/25/2016	12:46 PM	38.4	38.4	38.4	38.4	3600
7/25/2016	12:48 PM	38.39	38.39	38.39	38.39	100
7/25/2016	12:50 PM	38.38	38.38	38.38	38.38	3000
7/25/2016	12:51 PM	38.37	38.37	38.37	38.37	200
7/25/2016	12:53 PM	38.37	38.37	38.37	38.37	100
7/25/2016	1:02 PM	38.38	38.38	38.38	38.38	200
7/25/2016	1:05 PM	38.38	38.38	38.38	38.38	400
7/25/2016	1:10 PM	38.39	38.39	38.39	38.39	400
7/25/2016	1:14 PM	38.39	38.39	38.39	38.39	200
7/25/2016	1:15 PM	38.4	38.4	38.4	38.4	2836
7/25/2016	1:17 PM	38.4	38.4	38.4	38.4	12000
7/25/2016	1:19 PM	38.39	38.39	38.39	38.39	200
7/25/2016	1:22 PM	38.38	38.38	38.38	38.38	300
7/25/2016	1:26 PM	38.37	38.37	38.37	38.37	600
7/25/2016	1:28 PM	38.36	38.36	38.36	38.36	200
7/25/2016	1:33 PM	38.36	38.36	38.36	38.36	200
7/25/2016	1:38 PM	38.37	38.37	38.37	38.37	200
7/25/2016	1:39 PM	38.37	38.37	38.37	38.37	200
7/25/2016	1:40 PM	38.36	38.36	38.36	38.36	100
7/25/2016	1:41 PM	38.36	38.36	38.36	38.36	800
7/25/2016	1:50 PM	38.37	38.37	38.37	38.37	200
7/25/2016	2:02 PM	38.36	38.36	38.36	38.36	700
7/25/2016	2:05 PM	38.35	38.35	38.35	38.35	5000
7/25/2016	2:14 PM	38.34	38.34	38.34	38.34	400
7/25/2016	2:18 PM	38.35	38.35	38.35	38.35	400
7/25/2016	2:19 PM	38.35	38.35	38.35	38.35	15324
7/25/2016	2:28 PM	38.36	38.36	38.36	38.36	9700
7/25/2016	2:32 PM	38.37	38.37	38.37	38.37	200
7/25/2016	2:35 PM	38.37	38.37	38.37	38.37	1300
7/25/2016	2:38 PM	38.37	38.37	38.37	38.37	18200
7/25/2016	2:41 PM	38.37	38.37	38.37	38.37	573
7/25/2016	2:47 PM	38.37	38.37	38.37	38.37	200
7/25/2016	2:48 PM	38.37	38.37	38.37	38.37	216
7/25/2016	2:50 PM	38.36	38.36	38.36	38.36	400
7/25/2016	2:57 PM	38.36	38.36	38.36	38.36	200
7/25/2016	2:58 PM	38.37	38.37	38.37	38.37	200
7/25/2016	2:59 PM	38.37	38.37	38.37	38.37	500
7/25/2016	3:10 PM	38.38	38.38	38.38	38.38	200
7/25/2016	3:13 PM	38.38	38.38	38.38	38.38	1400
7/25/2016	3:21 PM	38.38	38.38	38.38	38.38	1400
7/25/2016	3:23 PM	38.37	38.38	38.37	38.38	900
7/25/2016	3:33 PM	38.35	38.36	38.35	38.36	300
7/25/2016	3:35 PM	38.34	38.34	38.34	38.34	9600
7/25/2016	3:41 PM	38.33	38.33	38.33	38.33	11299
7/25/2016	3:44 PM	38.34	38.34	38.34	38.34	488
7/25/2016	3:46 PM	38.34	38.34	38.34	38.34	400
7/25/2016	3:50 PM	38.33	38.33	38.33	38.33	1640
7/25/2016	3:51 PM	38.33	38.33	38.33	38.33	700
7/25/2016	3:57 PM	38.33	38.33	38.33	38.33	1103
7/25/2016	3:58 PM	38.33	38.33	38.33	38.33	200
7/25/2016	3:59 PM	38.32	38.32	38.32	38.32	252
7/25/2016	4:00 PM	38.3	38.32	38.3	38.32	2275
7/26/2016	9:36 AM	38.3	38.3	38.3	38.3	6983
7/26/2016	9:37 AM	38.3	38.3	38.3	38.3	200
7/26/2016	9:40 AM	38.28	38.28	38.28	38.28	4100
7/26/2016	9:41 AM	38.253	38.27	38.253	38.27	9850
7/26/2016	9:45 AM	38.25	38.25	38.25	38.25	1400
7/26/2016	9:46 AM	38.23	38.23	38.23	38.23	400
7/26/2016	9:50 AM	38.22	38.22	38.22	38.22	215
7/26/2016	9:51 AM	38.23	38.23	38.23	38.23	2500
7/26/2016	9:52 AM	38.23	38.23	38.23	38.23	500
7/26/2016	9:54 AM	38.24	38.24	38.24	38.24	1000
7/26/2016	9:55 AM	38.24	38.24	38.24	38.24	4700
7/26/2016	9:58 AM	38.25	38.25	38.25	38.25	200
7/26/2016	10:01 AM	38.24	38.25	38.24	38.25	3200
7/26/2016	10:02 AM	38.24	38.24	38.24	38.24	100
7/26/2016	10:03 AM	38.24	38.24	38.23	38.23	600
7/26/2016	10:04 AM	38.24	38.24	38.24	38.24	100
7/26/2016	10:07 AM	38.24	38.24	38.24	38.24	200
7/26/2016	10:08 AM	38.24	38.24	38.24	38.24	100
7/26/2016	10:09 AM	38.25	38.25	38.25	38.25	500
7/26/2016	10:11 AM	38.25	38.25	38.25	38.25	5500
7/26/2016	10:12 AM	38.26	38.26	38.26	38.26	500
7/26/2016	10:14 AM	38.27	38.27	38.27	38.27	1100
7/26/2016	10:15 AM	38.27	38.27	38.27	38.27	2000
7/26/2016	10:16 AM	38.27	38.27	38.27	38.27	100
7/26/2016	10:17 AM	38.27	38.27	38.27	38.27	1800
7/26/2016	10:20 AM	38.26	38.26	38.26	38.26	1400
7/26/2016	10:22 AM	38.26	38.26	38.26	38.26	200
7/26/2016	10:23 AM	38.27	38.27	38.27	38.27	300
7/26/2016	10:24 AM	38.27	38.27	38.27	38.27	400
7/26/2016	10:25 AM	38.26	38.26	38.26	38.26	2500
7/26/2016	10:28 AM	38.25	38.25	38.25	38.25	400
7/26/2016	10:29 AM	38.25	38.25	38.25	38.25	2700
7/26/2016	10:31 AM	38.25	38.25	38.25	38.25	100
7/26/2016	10:33 AM	38.26	38.26	38.25	38.25	200
7/26/2016	10:42 AM	38.28	38.28	38.28	38.28	500
7/26/2016	10:44 AM	38.29	38.29	38.29	38.29	200
7/26/2016	10:45 AM	38.29	38.29	38.29	38.29	500
7/26/2016	10:46 AM	38.28	38.28	38.28	38.28	300
7/26/2016	10:48 AM	38.28	38.28	38.28	38.28	1500
7/26/2016	10:51 AM	38.29	38.29	38.29	38.29	100
7/26/2016	10:53 AM	38.3	38.3	38.3	38.3	200
7/26/2016	10:54 AM	38.31	38.31	38.31	38.31	100
7/26/2016	10:55 AM	38.39	38.39	38.32	38.32	4150
7/26/2016	10:56 AM	38.41	38.41	38.38	38.38	1600
7/26/2016	10:57 AM	38.4	38.4	38.4	38.4	300
7/26/2016	10:58 AM	38.38	38.38	38.38	38.38	1000
7/26/2016	10:59 AM	38.38	38.38	38.37	38.37	400
7/26/2016	11:00 AM	38.42	38.42	38.39	38.39	17100
7/26/2016	11:01 AM	38.43	38.44	38.43	38.44	1700
7/26/2016	11:02 AM	38.41	38.42	38.41	38.42	2600
7/26/2016	11:03 AM	38.415	38.415	38.415	38.415	100
7/26/2016	11:04 AM	38.41	38.41	38.41	38.41	800
7/26/2016	11:05 AM	38.41	38.41	38.41	38.41	600
7/26/2016	11:06 AM	38.42	38.42	38.41	38.41	1600
7/26/2016	11:07 AM	38.42	38.42	38.42	38.42	400
7/26/2016	11:09 AM	38.43	38.43	38.43	38.43	100
7/26/2016	11:10 AM	38.43	38.43	38.43	38.43	800
7/26/2016	11:11 AM	38.435	38.435	38.43	38.43	400
7/26/2016	11:12 AM	38.44	38.44	38.44	38.44	600
7/26/2016	11:13 AM	38.45	38.45	38.45	38.45	14200
7/26/2016	11:14 AM	38.449	38.45	38.449	38.45	320
7/26/2016	11:15 AM	38.44	38.44	38.44	38.44	1000
7/26/2016	11:16 AM	38.43	38.43	38.43	38.43	2700
7/26/2016	11:17 AM	38.425	38.425	38.42	38.42	1200
7/26/2016	11:18 AM	38.43	38.43	38.43	38.43	200
7/26/2016	11:19 AM	38.42	38.42	38.42	38.42	1100
7/26/2016	11:20 AM	38.41	38.41	38.41	38.41	400
7/26/2016	11:21 AM	38.41	38.41	38.41	38.41	300
7/26/2016	11:23 AM	38.41	38.41	38.41	38.41	300
7/26/2016	11:24 AM	38.4	38.4	38.4	38.4	2800
7/26/2016	11:28 AM	38.4	38.4	38.4	38.4	400
7/26/2016	11:29 AM	38.4	38.4	38.4	38.4	500
7/26/2016	11:30 AM	38.39	38.39	38.39	38.39	100
7/26/2016	11:31 AM	38.39	38.39	38.39	38.39	1100
7/26/2016	11:32 AM	38.39	38.39	38.39	38.39	9300
7/26/2016	11:36 AM	38.39	38.4	38.39	38.4	2800
7/26/2016	11:37 AM	38.38	38.38	38.38	38.38	100
7/26/2016	11:38 AM	38.39	38.39	38.39	38.39	500
7/26/2016	11:39 AM	38.39	38.39	38.39	38.39	1500
7/26/2016	11:41 AM	38.39	38.39	38.39	38.39	200
7/26/2016	11:43 AM	38.38	38.38	38.38	38.38	100
7/26/2016	11:45 AM	38.38	38.38	38.38	38.38	300
7/26/2016	11:49 AM	38.38	38.38	38.38	38.38	100
7/26/2016	11:51 AM	38.35	38.37	38.35	38.37	1750
7/26/2016	11:52 AM	38.33	38.35	38.33	38.35	2300
7/26/2016	11:57 AM	38.34	38.34	38.34	38.34	200
7/26/2016	11:59 AM	38.34	38.34	38.34	38.34	1300
7/26/2016	12:01 PM	38.33	38.33	38.33	38.33	100
7/26/2016	12:02 PM	38.33	38.33	38.33	38.33	300
7/26/2016	12:05 PM	38.34	38.34	38.34	38.34	6128
7/26/2016	12:07 PM	38.33	38.33	38.33	38.33	400
7/26/2016	12:08 PM	38.33	38.33	38.33	38.33	400
7/26/2016	12:09 PM	38.33	38.33	38.33	38.33	200
7/26/2016	12:10 PM	38.34	38.34	38.33	38.33	1700
7/26/2016	12:11 PM	38.34	38.34	38.34	38.34	9900
7/26/2016	12:12 PM	38.34	38.34	38.34	38.34	100
7/26/2016	12:14 PM	38.34	38.34	38.34	38.34	100
7/26/2016	12:15 PM	38.34	38.34	38.34	38.34	200
7/26/2016	12:17 PM	38.34	38.34	38.34	38.34	10500
7/26/2016	12:18 PM	38.34	38.34	38.34	38.34	200
7/26/2016	12:19 PM	38.33	38.33	38.33	38.33	100
7/26/2016	12:20 PM	38.33	38.33	38.33	38.33	22900
7/26/2016	12:22 PM	38.3	38.3	38.3	38.3	1000
7/26/2016	12:24 PM	38.29	38.29	38.29	38.29	400
7/26/2016	12:25 PM	38.3	38.3	38.3	38.3	642
7/26/2016	12:27 PM	38.29	38.29	38.29	38.29	400
7/26/2016	12:30 PM	38.3	38.3	38.3	38.3	300
7/26/2016	12:33 PM	38.31	38.31	38.31	38.31	200
7/26/2016	12:34 PM	38.31	38.31	38.31	38.31	4031
7/26/2016	12:36 PM	38.31	38.31	38.31	38.31	100
7/26/2016	12:37 PM	38.31	38.31	38.31	38.31	900
7/26/2016	12:43 PM	38.32	38.32	38.32	38.32	300
7/26/2016	12:44 PM	38.32	38.32	38.32	38.32	100
7/26/2016	12:49 PM	38.31	38.31	38.31	38.31	300
7/26/2016	12:51 PM	38.31	38.31	38.31	38.31	300
7/26/2016	12:52 PM	38.32	38.32	38.32	38.32	100
7/26/2016	12:53 PM	38.32	38.32	38.32	38.32	300
7/26/2016	12:54 PM	38.32	38.32	38.32	38.32	100
7/26/2016	12:55 PM	38.32	38.32	38.32	38.32	100
7/26/2016	1:02 PM	38.329	38.329	38.329	38.329	2100
7/26/2016	1:08 PM	38.33	38.33	38.33	38.33	725
7/26/2016	1:09 PM	38.33	38.33	38.33	38.33	300
7/26/2016	1:16 PM	38.33	38.33	38.33	38.33	500
7/26/2016	1:20 PM	38.32	38.32	38.32	38.32	300
7/26/2016	1:21 PM	38.34	38.34	38.33	38.33	400
7/26/2016	1:22 PM	38.36	38.36	38.35	38.35	350
7/26/2016	1:23 PM	38.38	38.38	38.37	38.37	2300
7/26/2016	1:25 PM	38.39	38.39	38.39	38.39	400
7/26/2016	1:26 PM	38.4	38.4	38.4	38.4	5000
7/26/2016	1:27 PM	38.4	38.4	38.4	38.4	100
7/26/2016	1:29 PM	38.4	38.4	38.4	38.4	300
7/26/2016	1:33 PM	38.4	38.4	38.4	38.4	300
7/26/2016	1:35 PM	38.4	38.4	38.4	38.4	500
7/26/2016	1:36 PM	38.4	38.4	38.4	38.4	300
7/26/2016	1:37 PM	38.4	38.4	38.4	38.4	400
7/26/2016	1:38 PM	38.39	38.39	38.39	38.39	700
7/26/2016	1:41 PM	38.38	38.38	38.38	38.38	500
7/26/2016	1:43 PM	38.38	38.38	38.38	38.38	300
7/26/2016	1:50 PM	38.38	38.38	38.38	38.38	100
7/26/2016	1:58 PM	38.38	38.38	38.38	38.38	2300
7/26/2016	2:02 PM	38.38	38.38	38.38	38.38	400
7/26/2016	2:03 PM	38.37	38.37	38.37	38.37	300
7/26/2016	2:05 PM	38.37	38.37	38.37	38.37	300
7/26/2016	2:06 PM	38.38	38.38	38.38	38.38	300
7/26/2016	2:07 PM	38.39	38.39	38.39	38.39	300
7/26/2016	2:10 PM	38.4	38.4	38.4	38.4	200
7/26/2016	2:11 PM	38.41	38.41	38.41	38.41	750
7/26/2016	2:14 PM	38.41	38.41	38.41	38.41	500
7/26/2016	2:15 PM	38.4	38.4	38.4	38.4	400
7/26/2016	2:16 PM	38.4	38.4	38.4	38.4	400
7/26/2016	2:17 PM	38.4	38.4	38.4	38.4	100
7/26/2016	2:18 PM	38.4	38.4	38.4	38.4	800
7/26/2016	2:19 PM	38.4	38.4	38.4	38.4	100
7/26/2016	2:20 PM	38.4	38.4	38.4	38.4	200
7/26/2016	2:21 PM	38.39	38.39	38.39	38.39	1700
7/26/2016	2:23 PM	38.38	38.39	38.38	38.39	200
7/26/2016	2:24 PM	38.37	38.37	38.37	38.37	500
7/26/2016	2:25 PM	38.37	38.37	38.37	38.37	900
7/26/2016	2:26 PM	38.36	38.36	38.36	38.36	200
7/26/2016	2:27 PM	38.35	38.35	38.35	38.35	200
7/26/2016	2:28 PM	38.333	38.35	38.333	38.35	1400
7/26/2016	2:29 PM	38.34	38.34	38.34	38.34	100
7/26/2016	2:31 PM	38.34	38.35	38.34	38.35	32462
7/26/2016	2:32 PM	38.33	38.33	38.33	38.33	100
7/26/2016	2:33 PM	38.34	38.34	38.34	38.34	100
7/26/2016	2:34 PM	38.35	38.35	38.34	38.34	400
7/26/2016	2:37 PM	38.34	38.34	38.34	38.34	2200
7/26/2016	2:39 PM	38.34	38.34	38.34	38.34	1000
7/26/2016	2:44 PM	38.33	38.33	38.33	38.33	100
7/26/2016	2:45 PM	38.33	38.33	38.33	38.33	400
7/26/2016	2:46 PM	38.33	38.33	38.33	38.33	100
7/26/2016	2:48 PM	38.34	38.34	38.34	38.34	100
7/26/2016	2:49 PM	38.34	38.34	38.34	38.34	300
7/26/2016	2:51 PM	38.35	38.35	38.35	38.35	2036
7/26/2016	2:59 PM	38.34	38.34	38.34	38.34	300
7/26/2016	3:00 PM	38.35	38.35	38.35	38.35	500
7/26/2016	3:02 PM	38.34	38.34	38.34	38.34	300
7/26/2016	3:04 PM	38.33	38.33	38.33	38.33	300
7/26/2016	3:05 PM	38.33	38.33	38.33	38.33	300
7/26/2016	3:08 PM	38.34	38.34	38.34	38.34	500
7/26/2016	3:10 PM	38.32	38.32	38.32	38.32	6000
7/26/2016	3:11 PM	38.32	38.32	38.32	38.32	8100
7/26/2016	3:13 PM	38.32	38.32	38.32	38.32	2000
7/26/2016	3:14 PM	38.33	38.33	38.33	38.33	5000
7/26/2016	3:15 PM	38.33	38.33	38.33	38.33	2319
7/26/2016	3:16 PM	38.33	38.33	38.33	38.33	100
7/26/2016	3:17 PM	38.34	38.34	38.33	38.33	6300
7/26/2016	3:18 PM	38.34	38.34	38.34	38.34	1600
7/26/2016	3:20 PM	38.34	38.34	38.34	38.34	300
7/26/2016	3:23 PM	38.33	38.34	38.33	38.34	600
7/26/2016	3:24 PM	38.33	38.33	38.33	38.33	100
7/26/2016	3:29 PM	38.32	38.32	38.32	38.32	900
7/26/2016	3:33 PM	38.32	38.32	38.32	38.32	1500
7/26/2016	3:35 PM	38.31	38.31	38.31	38.31	500
7/26/2016	3:41 PM	38.3	38.3	38.3	38.3	500
7/26/2016	3:43 PM	38.3	38.3	38.3	38.3	1300
7/26/2016	3:45 PM	38.309	38.309	38.309	38.309	1500
7/26/2016	3:46 PM	38.3	38.3	38.3	38.3	300
7/26/2016	3:47 PM	38.3	38.3	38.3	38.3	700
7/26/2016	3:51 PM	38.3	38.3	38.295	38.295	1950
7/26/2016	3:53 PM	38.31	38.31	38.31	38.31	5861
7/26/2016	3:56 PM	38.31	38.31	38.31	38.31	1200
7/26/2016	3:57 PM	38.305	38.31	38.305	38.31	1800
7/26/2016	3:58 PM	38.3	38.3	38.3	38.3	900
7/26/2016	3:59 PM	38.3	38.3	38.29	38.29	11948
7/26/2016	4:00 PM	38.29	38.29	38.29	38.29	677
7/27/2016	9:31 AM	38.2	38.21	38.2	38.21	2655
7/27/2016	9:35 AM	38.23	38.23	38.23	38.23	384
7/27/2016	9:36 AM	38.24	38.24	38.24	38.24	200
7/27/2016	9:37 AM	38.23	38.23	38.23	38.23	100
7/27/2016	9:38 AM	38.23	38.23	38.23	38.23	100
7/27/2016	9:39 AM	38.22	38.23	38.22	38.23	19100
7/27/2016	9:40 AM	38.23	38.23	38.23	38.23	100
7/27/2016	9:41 AM	38.24	38.24	38.24	38.24	100
7/27/2016	9:42 AM	38.26	38.26	38.25	38.25	350
7/27/2016	9:43 AM	38.26	38.26	38.26	38.26	100
7/27/2016	9:44 AM	38.26	38.26	38.26	38.26	100
7/27/2016	9:45 AM	38.27	38.27	38.27	38.27	1300
7/27/2016	9:46 AM	38.27	38.27	38.27	38.27	100
7/27/2016	9:47 AM	38.27	38.27	38.27	38.27	1000
7/27/2016	9:49 AM	38.27	38.27	38.27	38.27	200
7/27/2016	9:50 AM	38.27	38.27	38.27	38.27	200
7/27/2016	9:51 AM	38.26	38.26	38.26	38.26	200
7/27/2016	9:52 AM	38.26	38.26	38.26	38.26	100
7/27/2016	9:57 AM	38.24	38.24	38.24	38.24	2100
7/27/2016	10:00 AM	38.23	38.23	38.23	38.23	3100
7/27/2016	10:01 AM	38.24	38.24	38.23	38.23	300
7/27/2016	10:03 AM	38.24	38.24	38.24	38.24	2200
7/27/2016	10:07 AM	38.25	38.25	38.25	38.25	100
7/27/2016	10:08 AM	38.26	38.26	38.25	38.25	5400
7/27/2016	10:11 AM	38.26	38.26	38.259	38.259	400
7/27/2016	10:12 AM	38.255	38.255	38.255	38.255	100
7/27/2016	10:20 AM	38.27	38.27	38.27	38.27	200
7/27/2016	10:28 AM	38.31	38.31	38.31	38.31	5300
7/27/2016	10:30 AM	38.3	38.3	38.3	38.3	14100
7/27/2016	10:31 AM	38.32	38.32	38.31	38.31	2930
7/27/2016	10:32 AM	38.32	38.32	38.315	38.32	8868
7/27/2016	10:33 AM	38.33	38.33	38.32	38.32	700
7/27/2016	10:36 AM	38.35	38.35	38.35	38.35	200
7/27/2016	10:37 AM	38.34	38.34	38.34	38.34	800
7/27/2016	10:39 AM	38.34	38.34	38.34	38.34	500
7/27/2016	10:40 AM	38.34	38.34	38.34	38.34	400
7/27/2016	10:41 AM	38.35	38.35	38.34	38.34	300
7/27/2016	10:43 AM	38.37	38.37	38.37	38.37	200
7/27/2016	10:44 AM	38.37	38.37	38.37	38.37	200
7/27/2016	10:46 AM	38.38	38.38	38.38	38.38	11600
7/27/2016	10:48 AM	38.37	38.37	38.36	38.36	4425
7/27/2016	10:51 AM	38.37	38.37	38.37	38.37	500
7/27/2016	10:52 AM	38.36	38.36	38.36	38.36	400
7/27/2016	10:53 AM	38.35	38.35	38.35	38.35	1100
7/27/2016	10:54 AM	38.34	38.34	38.34	38.34	2500
7/27/2016	10:55 AM	38.34	38.34	38.34	38.34	300
7/27/2016	10:57 AM	38.35	38.35	38.35	38.35	200
7/27/2016	10:58 AM	38.34	38.34	38.34	38.34	400
7/27/2016	10:59 AM	38.34	38.34	38.34	38.34	200
7/27/2016	11:01 AM	38.35	38.35	38.35	38.35	200
7/27/2016	11:02 AM	38.35	38.35	38.35	38.35	700
7/27/2016	11:09 AM	38.34	38.34	38.34	38.34	300
7/27/2016	11:12 AM	38.34	38.34	38.34	38.34	1000
7/27/2016	11:13 AM	38.35	38.35	38.35	38.35	200
7/27/2016	11:15 AM	38.36	38.36	38.36	38.36	400
7/27/2016	11:17 AM	38.36	38.37	38.36	38.37	3400
7/27/2016	11:18 AM	38.36	38.36	38.36	38.36	400
7/27/2016	11:20 AM	38.37	38.37	38.37	38.37	300
7/27/2016	11:24 AM	38.38	38.38	38.38	38.38	400
7/27/2016	11:26 AM	38.35	38.37	38.35	38.37	600
7/27/2016	11:27 AM	38.34	38.34	38.34	38.34	9900
7/27/2016	11:29 AM	38.35	38.35	38.35	38.35	200
7/27/2016	11:30 AM	38.35	38.35	38.35	38.35	200
7/27/2016	11:31 AM	38.35	38.35	38.35	38.35	1600
7/27/2016	11:32 AM	38.36	38.36	38.36	38.36	2600
7/27/2016	11:34 AM	38.36	38.36	38.36	38.36	200
7/27/2016	11:35 AM	38.36	38.36	38.36	38.36	2000
7/27/2016	11:36 AM	38.35	38.35	38.35	38.35	100
7/27/2016	11:39 AM	38.36	38.36	38.36	38.36	200
7/27/2016	11:41 AM	38.38	38.38	38.38	38.38	200
7/27/2016	11:45 AM	38.38	38.38	38.38	38.38	200
7/27/2016	11:46 AM	38.38	38.38	38.38	38.38	1600
7/27/2016	11:48 AM	38.38	38.38	38.38	38.38	6365
7/27/2016	11:49 AM	38.38	38.38	38.38	38.38	200
7/27/2016	11:54 AM	38.37	38.37	38.37	38.37	200
7/27/2016	11:58 AM	38.38	38.38	38.38	38.38	100
7/27/2016	11:59 AM	38.39	38.39	38.38	38.38	400
7/27/2016	12:00 PM	38.4	38.4	38.4	38.4	1200
7/27/2016	12:01 PM	38.4	38.4	38.4	38.4	300
7/27/2016	12:04 PM	38.41	38.41	38.41	38.41	100
7/27/2016	12:05 PM	38.4	38.4	38.4	38.4	600
7/27/2016	12:07 PM	38.41	38.41	38.41	38.41	1400
7/27/2016	12:14 PM	38.41	38.41	38.41	38.41	1000
7/27/2016	12:17 PM	38.4	38.41	38.4	38.41	2100
7/27/2016	12:18 PM	38.4	38.4	38.4	38.4	100
7/27/2016	12:21 PM	38.4	38.4	38.4	38.4	200
7/27/2016	12:23 PM	38.4	38.4	38.4	38.4	1600
7/27/2016	12:24 PM	38.41	38.41	38.4	38.4	400
7/27/2016	12:28 PM	38.41	38.41	38.41	38.41	6224
7/27/2016	12:29 PM	38.41	38.41	38.41	38.41	400
7/27/2016	12:30 PM	38.41	38.41	38.41	38.41	200
7/27/2016	12:31 PM	38.41	38.41	38.41	38.41	200
7/27/2016	12:33 PM	38.41	38.41	38.41	38.41	100
7/27/2016	12:35 PM	38.41	38.41	38.41	38.41	200
7/27/2016	12:37 PM	38.4	38.4	38.4	38.4	1100
7/27/2016	12:38 PM	38.4	38.4	38.4	38.4	200
7/27/2016	12:40 PM	38.4	38.4	38.4	38.4	400
7/27/2016	12:42 PM	38.39	38.39	38.39	38.39	100
7/27/2016	12:46 PM	38.38	38.38	38.38	38.38	200
7/27/2016	12:47 PM	38.38	38.38	38.38	38.38	200
7/27/2016	12:53 PM	38.39	38.39	38.39	38.39	400
7/27/2016	12:55 PM	38.4	38.4	38.4	38.4	1200
7/27/2016	12:56 PM	38.4	38.4	38.4	38.4	200
7/27/2016	12:57 PM	38.4	38.4	38.4	38.4	1200
7/27/2016	1:01 PM	38.4	38.4	38.4	38.4	300
7/27/2016	1:02 PM	38.4	38.4	38.4	38.4	200
7/27/2016	1:05 PM	38.41	38.41	38.41	38.41	100
7/27/2016	1:11 PM	38.41	38.41	38.41	38.41	400
7/27/2016	1:13 PM	38.42	38.42	38.42	38.42	200
7/27/2016	1:15 PM	38.43	38.43	38.43	38.43	1000
7/27/2016	1:16 PM	38.42	38.42	38.42	38.42	6500
7/27/2016	1:19 PM	38.42	38.42	38.42	38.42	100
7/27/2016	1:20 PM	38.42	38.42	38.42	38.42	2200
7/27/2016	1:26 PM	38.42	38.42	38.42	38.42	1000
7/27/2016	1:28 PM	38.41	38.41	38.41	38.41	2981
7/27/2016	1:34 PM	38.42	38.42	38.42	38.42	2000
7/27/2016	1:40 PM	38.41	38.41	38.4	38.4	12100
7/27/2016	1:45 PM	38.39	38.39	38.39	38.39	1700
7/27/2016	1:46 PM	38.38	38.38	38.38	38.38	2700
7/27/2016	1:47 PM	38.37	38.37	38.37	38.37	100
7/27/2016	1:54 PM	38.4	38.4	38.4	38.4	1800
7/27/2016	1:57 PM	38.4	38.4	38.4	38.4	5000
7/27/2016	1:58 PM	38.39	38.39	38.39	38.39	700
7/27/2016	2:00 PM	38.39	38.39	38.38	38.39	1550
7/27/2016	2:01 PM	38.43	38.43	38.43	38.43	800
7/27/2016	2:02 PM	38.44	38.47	38.44	38.44	16926
7/27/2016	2:03 PM	38.37	38.41	38.37	38.41	2400
7/27/2016	2:04 PM	38.39	38.39	38.36	38.36	4600
7/27/2016	2:05 PM	38.41	38.43	38.41	38.41	13600
7/27/2016	2:06 PM	38.39	38.4	38.39	38.4	3900
7/27/2016	2:07 PM	38.37	38.38	38.37	38.38	3600
7/27/2016	2:08 PM	38.39	38.4	38.39	38.4	1600
7/27/2016	2:09 PM	38.39	38.39	38.39	38.39	2800
7/27/2016	2:10 PM	38.39	38.39	38.39	38.39	800
7/27/2016	2:11 PM	38.35	38.35	38.35	38.35	300
7/27/2016	2:13 PM	38.39	38.4	38.39	38.39	9900
7/27/2016	2:14 PM	38.38	38.39	38.38	38.39	5700
7/27/2016	2:16 PM	38.35	38.35	38.35	38.35	3942
7/27/2016	2:17 PM	38.34	38.35	38.34	38.35	2200
7/27/2016	2:18 PM	38.3	38.3	38.29	38.3	1600
7/27/2016	2:19 PM	38.28	38.29	38.28	38.29	9600
7/27/2016	2:21 PM	38.3	38.3	38.3	38.3	1200
7/27/2016	2:24 PM	38.29	38.29	38.29	38.29	1100
7/27/2016	2:25 PM	38.3	38.3	38.3	38.3	300
7/27/2016	2:28 PM	38.32	38.32	38.32	38.32	100
7/27/2016	2:29 PM	38.33	38.33	38.33	38.33	2200
7/27/2016	2:30 PM	38.34	38.34	38.34	38.34	5400
7/27/2016	2:32 PM	38.33	38.33	38.33	38.33	500
7/27/2016	2:34 PM	38.33	38.33	38.33	38.33	500
7/27/2016	2:35 PM	38.32	38.32	38.32	38.32	1200
7/27/2016	2:36 PM	38.31	38.31	38.31	38.31	400
7/27/2016	2:37 PM	38.3	38.3	38.3	38.3	2250
7/27/2016	2:38 PM	38.32	38.32	38.3	38.3	850
7/27/2016	2:39 PM	38.31	38.33	38.31	38.33	3900
7/27/2016	2:40 PM	38.32	38.32	38.31	38.31	1800
7/27/2016	2:41 PM	38.33	38.33	38.32	38.32	1200
7/27/2016	2:42 PM	38.32	38.33	38.32	38.33	600
7/27/2016	2:45 PM	38.32	38.32	38.32	38.32	300
7/27/2016	2:46 PM	38.31	38.31	38.31	38.31	1000
7/27/2016	2:47 PM	38.31	38.31	38.31	38.31	200
7/27/2016	2:48 PM	38.31	38.31	38.31	38.31	300
7/27/2016	2:49 PM	38.31	38.31	38.31	38.31	200
7/27/2016	2:51 PM	38.32	38.32	38.32	38.32	500
7/27/2016	2:53 PM	38.32	38.32	38.32	38.32	1500
7/27/2016	2:55 PM	38.32	38.32	38.31	38.31	2900
7/27/2016	2:56 PM	38.31	38.31	38.31	38.31	200
7/27/2016	2:57 PM	38.31	38.31	38.31	38.31	100
7/27/2016	3:00 PM	38.31	38.31	38.31	38.31	1200
7/27/2016	3:01 PM	38.3	38.3	38.3	38.3	200
7/27/2016	3:02 PM	38.29	38.29	38.29	38.29	700
7/27/2016	3:05 PM	38.29	38.29	38.29	38.29	300
7/27/2016	3:06 PM	38.28	38.28	38.28	38.28	2200
7/27/2016	3:07 PM	38.28	38.28	38.27	38.27	400
7/27/2016	3:12 PM	38.29	38.29	38.29	38.29	400
7/27/2016	3:14 PM	38.28	38.28	38.28	38.28	200
7/27/2016	3:16 PM	38.25	38.27	38.25	38.27	39328
7/27/2016	3:21 PM	38.26	38.26	38.26	38.26	200
7/27/2016	3:22 PM	38.26	38.26	38.26	38.26	800
7/27/2016	3:24 PM	38.27	38.27	38.27	38.27	100
7/27/2016	3:26 PM	38.27	38.27	38.27	38.27	1700
7/27/2016	3:27 PM	38.28	38.28	38.28	38.28	1075
7/27/2016	3:28 PM	38.29	38.29	38.28	38.28	8900
7/27/2016	3:29 PM	38.28	38.28	38.28	38.28	1100
7/27/2016	3:30 PM	38.27	38.27	38.27	38.27	9800
7/27/2016	3:35 PM	38.27	38.27	38.27	38.27	100
7/27/2016	3:36 PM	38.27	38.275	38.27	38.27	15400
7/27/2016	3:37 PM	38.27	38.27	38.27	38.27	2000
7/27/2016	3:38 PM	38.27	38.27	38.27	38.27	400
7/27/2016	3:39 PM	38.26	38.26	38.26	38.26	2400
7/27/2016	3:42 PM	38.26	38.26	38.26	38.26	400
7/27/2016	3:43 PM	38.27	38.27	38.27	38.27	200
7/27/2016	3:44 PM	38.26	38.26	38.26	38.26	13900
7/27/2016	3:45 PM	38.25	38.25	38.25	38.25	3300
7/27/2016	3:46 PM	38.31	38.31	38.28	38.28	2400
7/27/2016	3:48 PM	38.33	38.33	38.32	38.32	6700
7/27/2016	3:50 PM	38.345	38.35	38.345	38.35	507
7/27/2016	3:51 PM	38.33	38.355	38.33	38.355	7300
7/27/2016	3:55 PM	38.33	38.33	38.33	38.33	100
7/27/2016	3:57 PM	38.34	38.34	38.34	38.34	15512
7/27/2016	3:58 PM	38.355	38.36	38.355	38.36	300
7/27/2016	3:59 PM	38.34	38.355	38.34	38.355	13800
7/27/2016	4:00 PM	38.33	38.34	38.33	38.34	84300
7/28/2016	9:32 AM	38.36	38.36	38.355	38.36	8100
7/28/2016	9:33 AM	38.34	38.35	38.34	38.35	200
7/28/2016	9:34 AM	38.34	38.34	38.34	38.34	100
7/28/2016	9:36 AM	38.39	38.39	38.36	38.36	300
7/28/2016	9:37 AM	38.43	38.43	38.41	38.41	600
7/28/2016	9:38 AM	38.43	38.43	38.43	38.43	3500
7/28/2016	9:39 AM	38.44	38.44	38.44	38.44	100
7/28/2016	9:40 AM	38.44	38.44	38.44	38.44	3000
7/28/2016	9:41 AM	38.45	38.45	38.45	38.45	125
7/28/2016	9:44 AM	38.42	38.42	38.42	38.42	200
7/28/2016	9:45 AM	38.41	38.41	38.41	38.41	100
7/28/2016	9:46 AM	38.41	38.41	38.41	38.41	400
7/28/2016	9:49 AM	38.41	38.41	38.41	38.41	800
7/28/2016	9:50 AM	38.39	38.4	38.375	38.4	9300
7/28/2016	9:51 AM	38.38	38.39	38.38	38.39	300
7/28/2016	9:52 AM	38.37	38.37	38.37	38.37	100
7/28/2016	9:53 AM	38.35	38.36	38.35	38.36	7700
7/28/2016	9:55 AM	38.32	38.34	38.32	38.34	10260
7/28/2016	9:56 AM	38.32	38.32	38.31	38.31	2800
7/28/2016	9:57 AM	38.32	38.32	38.32	38.32	100
7/28/2016	10:00 AM	38.33	38.33	38.33	38.33	100
7/28/2016	10:01 AM	38.31	38.32	38.31	38.32	18300
7/28/2016	10:02 AM	38.32	38.32	38.32	38.32	1600
7/28/2016	10:03 AM	38.33	38.33	38.33	38.33	2400
7/28/2016	10:06 AM	38.34	38.34	38.34	38.34	200
7/28/2016	10:07 AM	38.33	38.33	38.33	38.33	200
7/28/2016	10:09 AM	38.32	38.32	38.32	38.32	200
7/28/2016	10:10 AM	38.33	38.33	38.32	38.32	500
7/28/2016	10:11 AM	38.33	38.33	38.33	38.33	100
7/28/2016	10:12 AM	38.34	38.34	38.34	38.34	4500
7/28/2016	10:13 AM	38.35	38.35	38.35	38.35	400
7/28/2016	10:14 AM	38.36	38.36	38.35	38.35	800
7/28/2016	10:15 AM	38.41	38.41	38.38	38.38	7800
7/28/2016	10:16 AM	38.41	38.41	38.41	38.41	100
7/28/2016	10:20 AM	38.42	38.42	38.42	38.42	14050
7/28/2016	10:21 AM	38.42	38.42	38.42	38.42	7700
7/28/2016	10:24 AM	38.41	38.41	38.41	38.41	200
7/28/2016	10:25 AM	38.4	38.4	38.4	38.4	200
7/28/2016	10:27 AM	38.4	38.4	38.4	38.4	321
7/28/2016	10:28 AM	38.4	38.4	38.4	38.4	200
7/28/2016	10:29 AM	38.41	38.41	38.41	38.41	200
7/28/2016	10:30 AM	38.4	38.4	38.4	38.4	500
7/28/2016	10:31 AM	38.4	38.4	38.4	38.4	200
7/28/2016	10:32 AM	38.41	38.41	38.41	38.41	800
7/28/2016	10:34 AM	38.41	38.41	38.41	38.41	500
7/28/2016	10:37 AM	38.41	38.41	38.41	38.41	600
7/28/2016	10:38 AM	38.44	38.44	38.42	38.42	9900
7/28/2016	10:40 AM	38.44	38.44	38.44	38.44	200
7/28/2016	10:41 AM	38.43	38.43	38.43	38.43	200
7/28/2016	10:42 AM	38.43	38.43	38.43	38.43	2900
7/28/2016	10:43 AM	38.43	38.43	38.43	38.43	800
7/28/2016	10:44 AM	38.43	38.43	38.43	38.43	100
7/28/2016	10:46 AM	38.42	38.42	38.41	38.41	9000
7/28/2016	10:47 AM	38.42	38.42	38.42	38.42	100
7/28/2016	10:49 AM	38.41	38.41	38.41	38.41	200
7/28/2016	10:50 AM	38.41	38.41	38.41	38.41	200
7/28/2016	10:51 AM	38.41	38.41	38.41	38.41	300
7/28/2016	10:52 AM	38.42	38.42	38.42	38.42	100
7/28/2016	10:53 AM	38.43	38.43	38.43	38.43	2000
7/28/2016	10:54 AM	38.42	38.42	38.42	38.42	9800
7/28/2016	10:57 AM	38.45	38.45	38.45	38.45	1000
7/28/2016	10:58 AM	38.44	38.45	38.44	38.45	3000
7/28/2016	10:59 AM	38.43	38.44	38.43	38.437	6300
7/28/2016	11:00 AM	38.45	38.45	38.43	38.43	2100
7/28/2016	11:01 AM	38.44	38.44	38.44	38.44	500
7/28/2016	11:04 AM	38.429	38.429	38.429	38.429	300
7/28/2016	11:05 AM	38.44	38.44	38.44	38.44	600
7/28/2016	11:06 AM	38.43	38.43	38.43	38.43	200
7/28/2016	11:07 AM	38.44	38.44	38.44	38.44	400
7/28/2016	11:08 AM	38.44	38.44	38.44	38.44	500
7/28/2016	11:10 AM	38.44	38.44	38.435	38.435	10000
7/28/2016	11:12 AM	38.45	38.45	38.45	38.45	200
7/28/2016	11:13 AM	38.43	38.45	38.43	38.45	1300
7/28/2016	11:14 AM	38.43	38.43	38.43	38.43	100
7/28/2016	11:15 AM	38.43	38.43	38.43	38.43	200
7/28/2016	11:16 AM	38.43	38.43	38.43	38.43	100
7/28/2016	11:17 AM	38.41	38.42	38.41	38.42	200
7/28/2016	11:18 AM	38.42	38.42	38.42	38.42	100
7/28/2016	11:19 AM	38.41	38.41	38.41	38.41	100
7/28/2016	11:20 AM	38.42	38.42	38.41	38.41	200
7/28/2016	11:21 AM	38.41	38.41	38.41	38.41	540
7/28/2016	11:22 AM	38.41	38.41	38.41	38.41	300
7/28/2016	11:25 AM	38.4	38.4	38.4	38.4	760
7/28/2016	11:27 AM	38.4	38.4	38.4	38.4	500
7/28/2016	11:28 AM	38.4	38.4	38.4	38.4	500
7/28/2016	11:29 AM	38.4	38.4	38.4	38.4	100
7/28/2016	11:31 AM	38.4	38.4	38.4	38.4	2300
7/28/2016	11:35 AM	38.44	38.44	38.42	38.42	1600
7/28/2016	11:37 AM	38.44	38.44	38.44	38.44	900
7/28/2016	11:38 AM	38.43	38.43	38.43	38.43	300
7/28/2016	11:39 AM	38.43	38.43	38.43	38.43	400
7/28/2016	11:40 AM	38.43	38.43	38.43	38.43	1900
7/28/2016	11:44 AM	38.43	38.43	38.43	38.43	500
7/28/2016	11:45 AM	38.42	38.42	38.42	38.42	200
7/28/2016	11:48 AM	38.4	38.41	38.4	38.41	500
7/28/2016	11:51 AM	38.4	38.4	38.4	38.4	1477
7/28/2016	11:52 AM	38.4	38.4	38.4	38.4	600
7/28/2016	11:53 AM	38.399	38.399	38.399	38.399	1000
7/28/2016	11:57 AM	38.39	38.39	38.39	38.39	3000
7/28/2016	11:58 AM	38.39	38.39	38.39	38.39	400
7/28/2016	11:59 AM	38.39	38.39	38.39	38.39	100
7/28/2016	12:00 PM	38.39	38.39	38.39	38.39	100
7/28/2016	12:01 PM	38.39	38.39	38.39	38.39	200
7/28/2016	12:02 PM	38.39	38.39	38.39	38.39	100
7/28/2016	12:05 PM	38.39	38.39	38.39	38.39	100
7/28/2016	12:08 PM	38.39	38.39	38.39	38.39	1620
7/28/2016	12:09 PM	38.39	38.39	38.39	38.39	700
7/28/2016	12:10 PM	38.39	38.39	38.39	38.39	700
7/28/2016	12:12 PM	38.38	38.38	38.38	38.38	200
7/28/2016	12:14 PM	38.37	38.37	38.37	38.37	100
7/28/2016	12:15 PM	38.37	38.37	38.37	38.37	200
7/28/2016	12:16 PM	38.37	38.37	38.37	38.37	100
7/28/2016	12:20 PM	38.38	38.38	38.38	38.38	500
7/28/2016	12:22 PM	38.39	38.39	38.39	38.39	200
7/28/2016	12:26 PM	38.41	38.41	38.41	38.41	400
7/28/2016	12:28 PM	38.41	38.41	38.41	38.41	400
7/28/2016	12:33 PM	38.4	38.4	38.4	38.4	100
7/28/2016	12:36 PM	38.4	38.4	38.4	38.4	700
7/28/2016	12:43 PM	38.41	38.41	38.41	38.41	100
7/28/2016	12:44 PM	38.41	38.41	38.41	38.41	1300
7/28/2016	12:48 PM	38.4	38.4	38.4	38.4	11000
7/28/2016	12:52 PM	38.39	38.39	38.39	38.39	500
7/28/2016	1:03 PM	38.39	38.39	38.39	38.39	400
7/28/2016	1:06 PM	38.37	38.37	38.37	38.37	8800
7/28/2016	1:07 PM	38.37	38.37	38.37	38.37	500
7/28/2016	1:14 PM	38.36	38.36	38.36	38.36	700
7/28/2016	1:16 PM	38.36	38.36	38.36	38.36	100
7/28/2016	1:17 PM	38.36	38.36	38.36	38.36	11075
7/28/2016	1:22 PM	38.37	38.37	38.37	38.37	200
7/28/2016	1:23 PM	38.37	38.37	38.37	38.37	200
7/28/2016	1:27 PM	38.36	38.37	38.36	38.37	300
7/28/2016	1:28 PM	38.36	38.36	38.36	38.36	200
7/28/2016	1:31 PM	38.35	38.35	38.35	38.35	5569
7/28/2016	1:32 PM	38.35	38.35	38.35	38.35	200
7/28/2016	1:33 PM	38.35	38.35	38.35	38.35	1300
7/28/2016	1:36 PM	38.35	38.35	38.35	38.35	400
7/28/2016	1:37 PM	38.35	38.35	38.35	38.35	100
7/28/2016	1:41 PM	38.34	38.34	38.34	38.34	1700
7/28/2016	1:43 PM	38.35	38.35	38.35	38.35	136
7/28/2016	1:44 PM	38.35	38.35	38.35	38.35	300
7/28/2016	1:45 PM	38.36	38.36	38.36	38.36	200
7/28/2016	1:46 PM	38.36	38.36	38.36	38.36	5000
7/28/2016	1:47 PM	38.36	38.36	38.36	38.36	2500
7/28/2016	1:49 PM	38.35	38.35	38.35	38.35	100
7/28/2016	1:51 PM	38.33	38.34	38.33	38.34	8336
7/28/2016	1:54 PM	38.34	38.34	38.34	38.34	1100
7/28/2016	1:55 PM	38.34	38.34	38.34	38.34	400
7/28/2016	1:59 PM	38.33	38.33	38.33	38.33	100
7/28/2016	2:00 PM	38.31	38.33	38.31	38.33	10300
7/28/2016	2:02 PM	38.31	38.31	38.31	38.31	300
7/28/2016	2:11 PM	38.31	38.31	38.31	38.31	400
7/28/2016	2:12 PM	38.31	38.31	38.31	38.31	200
7/28/2016	2:13 PM	38.31	38.31	38.31	38.31	1050
7/28/2016	2:14 PM	38.32	38.32	38.32	38.32	200
7/28/2016	2:17 PM	38.32	38.32	38.32	38.32	200
7/28/2016	2:18 PM	38.31	38.31	38.31	38.31	200
7/28/2016	2:19 PM	38.3	38.3	38.3	38.3	400
7/28/2016	2:20 PM	38.31	38.31	38.31	38.31	1100
7/28/2016	2:21 PM	38.32	38.32	38.32	38.32	1100
7/28/2016	2:24 PM	38.31	38.31	38.31	38.31	14900
7/28/2016	2:25 PM	38.3	38.3	38.3	38.3	11700
7/28/2016	2:28 PM	38.3	38.3	38.3	38.3	300
7/28/2016	2:31 PM	38.31	38.31	38.31	38.31	200
7/28/2016	2:35 PM	38.3	38.3	38.3	38.3	200
7/28/2016	2:37 PM	38.29	38.29	38.29	38.29	300
7/28/2016	2:41 PM	38.29	38.29	38.29	38.29	200
7/28/2016	2:43 PM	38.29	38.29	38.29	38.29	6465
7/28/2016	2:45 PM	38.28	38.28	38.28	38.28	100
7/28/2016	2:46 PM	38.28	38.28	38.28	38.28	1138
7/28/2016	2:49 PM	38.285	38.285	38.28	38.28	13200
7/28/2016	2:53 PM	38.28	38.28	38.28	38.28	100
7/28/2016	2:55 PM	38.28	38.28	38.28	38.28	100
7/28/2016	3:00 PM	38.295	38.295	38.295	38.295	300
7/28/2016	3:03 PM	38.28	38.28	38.28	38.28	200
7/28/2016	3:07 PM	38.28	38.28	38.27	38.27	500
7/28/2016	3:08 PM	38.285	38.285	38.285	38.285	200
7/28/2016	3:13 PM	38.28	38.28	38.28	38.28	1100
7/28/2016	3:17 PM	38.28	38.28	38.279	38.279	622
7/28/2016	3:22 PM	38.28	38.28	38.28	38.28	1330
7/28/2016	3:23 PM	38.27	38.27	38.27	38.27	1695
7/28/2016	3:27 PM	38.27	38.27	38.27	38.27	100
7/28/2016	3:29 PM	38.27	38.27	38.27	38.27	4900
7/28/2016	3:34 PM	38.26	38.26	38.26	38.26	800
7/28/2016	3:38 PM	38.25	38.25	38.25	38.25	2874
7/28/2016	3:45 PM	38.24	38.24	38.24	38.24	2500
7/28/2016	3:46 PM	38.23	38.23	38.23	38.23	400
7/28/2016	3:49 PM	38.235	38.235	38.23	38.23	4550
7/28/2016	3:50 PM	38.235	38.235	38.235	38.235	200
7/28/2016	3:51 PM	38.245	38.245	38.235	38.235	4408
7/28/2016	3:52 PM	38.245	38.245	38.245	38.245	850
7/28/2016	3:53 PM	38.245	38.245	38.245	38.245	300
7/28/2016	3:55 PM	38.25	38.25	38.245	38.245	600
7/28/2016	3:56 PM	38.25	38.25	38.25	38.25	2212
7/28/2016	3:57 PM	38.26	38.26	38.245	38.25	3407
7/28/2016	3:58 PM	38.27	38.27	38.27	38.27	2100
7/28/2016	3:59 PM	38.27	38.27	38.27	38.27	17867
7/28/2016	4:00 PM	38.27	38.27	38.27	38.27	80250
7/29/2016	9:31 AM	38.31	38.32	38.31	38.32	800
7/29/2016	9:33 AM	38.29	38.3	38.29	38.3	300
7/29/2016	9:35 AM	38.28	38.29	38.28	38.29	300
7/29/2016	9:36 AM	38.29	38.29	38.29	38.29	300
7/29/2016	9:37 AM	38.29	38.29	38.29	38.29	1500
7/29/2016	9:39 AM	38.3	38.3	38.3	38.3	300
7/29/2016	9:45 AM	38.29	38.3	38.29	38.3	300
7/29/2016	9:46 AM	38.27	38.28	38.27	38.28	1200
7/29/2016	9:47 AM	38.3	38.3	38.27	38.27	400
7/29/2016	9:48 AM	38.31	38.31	38.31	38.31	1600
7/29/2016	9:49 AM	38.3	38.3	38.3	38.3	1200
7/29/2016	9:50 AM	38.31	38.32	38.31	38.31	2020
7/29/2016	9:51 AM	38.32	38.32	38.3	38.3	1800
7/29/2016	9:52 AM	38.31	38.31	38.31	38.31	200
7/29/2016	9:53 AM	38.31	38.31	38.3	38.3	300
7/29/2016	9:54 AM	38.3	38.3	38.3	38.3	200
7/29/2016	9:55 AM	38.33	38.33	38.31	38.31	2630
7/29/2016	9:56 AM	38.34	38.34	38.33	38.33	200
7/29/2016	9:57 AM	38.35	38.35	38.35	38.35	100
7/29/2016	10:00 AM	38.34	38.34	38.34	38.34	2130
7/29/2016	10:01 AM	38.34	38.34	38.34	38.34	13600
7/29/2016	10:02 AM	38.33	38.34	38.33	38.34	800
7/29/2016	10:03 AM	38.35	38.35	38.33	38.33	1100
7/29/2016	10:04 AM	38.36	38.36	38.36	38.36	300
7/29/2016	10:05 AM	38.39	38.39	38.36	38.36	12800
7/29/2016	10:06 AM	38.39	38.39	38.39	38.39	15300
7/29/2016	10:07 AM	38.38	38.38	38.38	38.38	3200
7/29/2016	10:09 AM	38.37	38.37	38.37	38.37	2600
7/29/2016	10:10 AM	38.37	38.37	38.37	38.37	300
7/29/2016	10:11 AM	38.37	38.37	38.37	38.37	700
7/29/2016	10:12 AM	38.37	38.37	38.37	38.37	300
7/29/2016	10:13 AM	38.37	38.37	38.37	38.37	2400
7/29/2016	10:14 AM	38.35	38.37	38.35	38.37	6500
7/29/2016	10:15 AM	38.33	38.34	38.33	38.34	7000
7/29/2016	10:16 AM	38.34	38.34	38.34	38.34	100
7/29/2016	10:17 AM	38.35	38.35	38.35	38.35	900
7/29/2016	10:18 AM	38.36	38.36	38.36	38.36	500
7/29/2016	10:19 AM	38.36	38.36	38.36	38.36	1500
7/29/2016	10:20 AM	38.36	38.36	38.36	38.36	2300
7/29/2016	10:21 AM	38.35	38.36	38.35	38.36	700
7/29/2016	10:22 AM	38.36	38.36	38.35	38.35	400
7/29/2016	10:23 AM	38.36	38.36	38.36	38.36	700
7/29/2016	10:24 AM	38.35	38.35	38.35	38.35	8100
7/29/2016	10:26 AM	38.37	38.37	38.36	38.36	1100
7/29/2016	10:28 AM	38.36	38.36	38.36	38.36	600
7/29/2016	10:29 AM	38.35	38.36	38.35	38.36	700
7/29/2016	10:30 AM	38.35	38.35	38.35	38.35	2300
7/29/2016	10:31 AM	38.35	38.35	38.35	38.35	2100
7/29/2016	10:32 AM	38.35	38.35	38.35	38.35	300
7/29/2016	10:36 AM	38.32	38.34	38.32	38.34	1300
7/29/2016	10:37 AM	38.31	38.31	38.31	38.31	2400
7/29/2016	10:43 AM	38.29	38.29	38.29	38.29	1700
7/29/2016	10:44 AM	38.29	38.29	38.29	38.29	300
7/29/2016	10:46 AM	38.29	38.29	38.29	38.29	3100
7/29/2016	10:47 AM	38.27	38.27	38.27	38.27	200
7/29/2016	10:48 AM	38.27	38.27	38.27	38.27	300
7/29/2016	10:50 AM	38.26	38.26	38.26	38.26	100
7/29/2016	10:51 AM	38.24	38.26	38.24	38.26	12200
7/29/2016	10:52 AM	38.24	38.24	38.24	38.24	100
7/29/2016	10:53 AM	38.25	38.25	38.25	38.25	500
7/29/2016	10:54 AM	38.25	38.25	38.25	38.25	300
7/29/2016	10:55 AM	38.24	38.24	38.24	38.24	100
7/29/2016	10:57 AM	38.24	38.24	38.24	38.24	300
7/29/2016	10:59 AM	38.24	38.24	38.24	38.24	3427
7/29/2016	11:00 AM	38.25	38.25	38.25	38.25	100
7/29/2016	11:01 AM	38.24	38.25	38.24	38.25	1400
7/29/2016	11:03 AM	38.23	38.23	38.23	38.23	300
7/29/2016	11:05 AM	38.23	38.23	38.229	38.229	3937
7/29/2016	11:06 AM	38.23	38.23	38.23	38.23	300
7/29/2016	11:08 AM	38.22	38.22	38.22	38.22	2492
7/29/2016	11:09 AM	38.22	38.22	38.22	38.22	300
7/29/2016	11:10 AM	38.22	38.22	38.22	38.22	200
7/29/2016	11:13 AM	38.22	38.22	38.22	38.22	500
7/29/2016	11:14 AM	38.21	38.21	38.21	38.21	233
7/29/2016	11:16 AM	38.21	38.21	38.21	38.21	300
7/29/2016	11:19 AM	38.21	38.21	38.21	38.21	10900
7/29/2016	11:20 AM	38.21	38.21	38.21	38.21	4463
7/29/2016	11:24 AM	38.21	38.21	38.21	38.21	100
7/29/2016	11:25 AM	38.19	38.2	38.19	38.2	8104
7/29/2016	11:28 AM	38.2	38.2	38.2	38.2	12931
7/29/2016	11:30 AM	38.21	38.21	38.21	38.21	400
7/29/2016	11:34 AM	38.22	38.22	38.22	38.22	100
7/29/2016	11:35 AM	38.21	38.22	38.21	38.22	400
7/29/2016	11:37 AM	38.2	38.2	38.2	38.2	250
7/29/2016	11:38 AM	38.19	38.19	38.19	38.19	2300
7/29/2016	11:39 AM	38.18	38.18	38.18	38.18	1400
7/29/2016	11:42 AM	38.18	38.18	38.18	38.18	300
7/29/2016	11:43 AM	38.19	38.19	38.189	38.19	2400
7/29/2016	11:46 AM	38.18	38.18	38.18	38.18	200
7/29/2016	11:53 AM	38.19	38.19	38.19	38.19	1400
7/29/2016	11:57 AM	38.19	38.19	38.19	38.19	100
7/29/2016	12:00 PM	38.19	38.19	38.19	38.19	200
7/29/2016	12:02 PM	38.18	38.18	38.18	38.18	300
7/29/2016	12:05 PM	38.155	38.155	38.155	38.155	300
7/29/2016	12:11 PM	38.16	38.16	38.16	38.16	5980
7/29/2016	12:13 PM	38.17	38.17	38.17	38.17	7100
7/29/2016	12:18 PM	38.17	38.17	38.17	38.17	387
7/29/2016	12:20 PM	38.17	38.17	38.17	38.17	100
7/29/2016	12:21 PM	38.18	38.18	38.18	38.18	1000
7/29/2016	12:22 PM	38.18	38.18	38.18	38.18	1172
7/29/2016	12:24 PM	38.19	38.19	38.19	38.19	100
7/29/2016	12:27 PM	38.19	38.19	38.19	38.19	600
7/29/2016	12:29 PM	38.19	38.19	38.19	38.19	100
7/29/2016	12:30 PM	38.2	38.2	38.2	38.2	100
7/29/2016	12:32 PM	38.2	38.2	38.2	38.2	500
7/29/2016	12:36 PM	38.2	38.2	38.2	38.2	100
7/29/2016	12:38 PM	38.19	38.19	38.19	38.19	600
7/29/2016	12:40 PM	38.19	38.19	38.19	38.19	300
7/29/2016	12:41 PM	38.2	38.2	38.2	38.2	500
7/29/2016	12:42 PM	38.21	38.21	38.21	38.21	2800
7/29/2016	12:43 PM	38.22	38.22	38.22	38.22	200
7/29/2016	12:45 PM	38.22	38.22	38.22	38.22	300
7/29/2016	12:46 PM	38.23	38.23	38.22	38.22	250
7/29/2016	12:47 PM	38.23	38.23	38.23	38.23	400
7/29/2016	12:51 PM	38.23	38.23	38.23	38.23	500
7/29/2016	12:53 PM	38.23	38.23	38.23	38.23	300
7/29/2016	12:58 PM	38.22	38.22	38.22	38.22	600
7/29/2016	1:00 PM	38.22	38.22	38.22	38.22	600
7/29/2016	1:04 PM	38.23	38.23	38.23	38.23	200
7/29/2016	1:05 PM	38.23	38.23	38.23	38.23	100
7/29/2016	1:06 PM	38.23	38.23	38.23	38.23	400
7/29/2016	1:09 PM	38.23	38.23	38.23	38.23	400
7/29/2016	1:12 PM	38.22	38.22	38.22	38.22	300
7/29/2016	1:15 PM	38.21	38.21	38.21	38.21	100
7/29/2016	1:16 PM	38.21	38.21	38.21	38.21	4400
7/29/2016	1:17 PM	38.21	38.21	38.21	38.21	16900
7/29/2016	1:18 PM	38.21	38.21	38.21	38.21	500
7/29/2016	1:23 PM	38.21	38.21	38.21	38.21	600
7/29/2016	1:33 PM	38.2	38.2	38.2	38.2	800
7/29/2016	1:42 PM	38.2	38.2	38.2	38.2	10400
7/29/2016	1:43 PM	38.21	38.21	38.21	38.21	400
7/29/2016	1:45 PM	38.21	38.21	38.21	38.21	100
7/29/2016	1:46 PM	38.21	38.21	38.21	38.21	400
7/29/2016	1:48 PM	38.2	38.2	38.2	38.2	100
7/29/2016	1:51 PM	38.19	38.19	38.19	38.19	1200
7/29/2016	1:53 PM	38.19	38.19	38.19	38.19	3221
7/29/2016	1:55 PM	38.19	38.19	38.19	38.19	600
7/29/2016	1:56 PM	38.19	38.19	38.19	38.19	300
7/29/2016	1:59 PM	38.19	38.19	38.19	38.19	200
7/29/2016	2:00 PM	38.19	38.19	38.19	38.19	500
7/29/2016	2:01 PM	38.19	38.19	38.19	38.19	100
7/29/2016	2:07 PM	38.19	38.19	38.19	38.19	100
7/29/2016	2:13 PM	38.19	38.19	38.19	38.19	9600
7/29/2016	2:15 PM	38.19	38.19	38.19	38.19	300
7/29/2016	2:19 PM	38.19	38.19	38.19	38.19	1200
7/29/2016	2:20 PM	38.19	38.19	38.19	38.19	12041
7/29/2016	2:21 PM	38.19	38.19	38.19	38.19	500
7/29/2016	2:24 PM	38.18	38.18	38.18	38.18	400
7/29/2016	2:27 PM	38.18	38.18	38.18	38.18	40108
7/29/2016	2:28 PM	38.18	38.18	38.18	38.18	300
7/29/2016	2:33 PM	38.18	38.18	38.18	38.18	300
7/29/2016	2:35 PM	38.19	38.19	38.19	38.19	4500
7/29/2016	2:36 PM	38.21	38.21	38.21	38.21	200
7/29/2016	2:39 PM	38.23	38.23	38.23	38.23	3400
7/29/2016	2:46 PM	38.23	38.23	38.23	38.23	200
7/29/2016	2:48 PM	38.23	38.23	38.23	38.23	12626
7/29/2016	2:49 PM	38.22	38.22	38.22	38.22	100
7/29/2016	2:53 PM	38.21	38.21	38.21	38.21	400
7/29/2016	2:59 PM	38.21	38.21	38.21	38.21	200
7/29/2016	3:00 PM	38.21	38.21	38.21	38.21	3000
7/29/2016	3:01 PM	38.21	38.21	38.21	38.21	1200
7/29/2016	3:02 PM	38.21	38.21	38.21	38.21	600
7/29/2016	3:04 PM	38.23	38.23	38.22	38.22	25099
7/29/2016	3:05 PM	38.22	38.22	38.22	38.22	600
7/29/2016	3:06 PM	38.23	38.23	38.23	38.23	300
7/29/2016	3:07 PM	38.24	38.24	38.24	38.24	4100
7/29/2016	3:09 PM	38.25	38.25	38.25	38.25	2000
7/29/2016	3:10 PM	38.23	38.23	38.23	38.23	300
7/29/2016	3:11 PM	38.23	38.23	38.23	38.23	600
7/29/2016	3:12 PM	38.22	38.22	38.22	38.22	200
7/29/2016	3:13 PM	38.22	38.22	38.22	38.22	1277
7/29/2016	3:14 PM	38.23	38.23	38.22	38.22	9200
7/29/2016	3:16 PM	38.23	38.23	38.23	38.23	900
7/29/2016	3:18 PM	38.23	38.23	38.23	38.23	1300
7/29/2016	3:19 PM	38.23	38.23	38.23	38.23	300
7/29/2016	3:20 PM	38.23	38.23	38.23	38.23	300
7/29/2016	3:22 PM	38.23	38.23	38.23	38.23	100
7/29/2016	3:23 PM	38.23	38.23	38.23	38.23	300
7/29/2016	3:24 PM	38.23	38.23	38.23	38.23	200
7/29/2016	3:25 PM	38.23	38.23	38.23	38.23	100
7/29/2016	3:28 PM	38.23	38.23	38.23	38.23	100
7/29/2016	3:29 PM	38.23	38.23	38.23	38.23	200
7/29/2016	3:31 PM	38.24	38.24	38.24	38.24	1100
7/29/2016	3:32 PM	38.24	38.24	38.24	38.24	300
7/29/2016	3:33 PM	38.23	38.23	38.23	38.23	100
7/29/2016	3:34 PM	38.225	38.23	38.225	38.23	3797
7/29/2016	3:35 PM	38.225	38.225	38.22	38.225	600
7/29/2016	3:36 PM	38.225	38.225	38.225	38.225	200
7/29/2016	3:37 PM	38.225	38.225	38.22	38.22	500
7/29/2016	3:38 PM	38.23	38.23	38.23	38.23	417
7/29/2016	3:39 PM	38.23	38.23	38.23	38.23	2600
7/29/2016	3:40 PM	38.23	38.23	38.23	38.23	400
7/29/2016	3:41 PM	38.22	38.23	38.22	38.23	1400
7/29/2016	3:42 PM	38.21	38.21	38.21	38.21	100
7/29/2016	3:43 PM	38.205	38.21	38.205	38.21	500
7/29/2016	3:44 PM	38.21	38.21	38.21	38.21	100
7/29/2016	3:45 PM	38.2	38.2	38.2	38.2	6700
7/29/2016	3:46 PM	38.17	38.19	38.17	38.19	1350
7/29/2016	3:48 PM	38.17	38.17	38.17	38.17	400
7/29/2016	3:51 PM	38.165	38.165	38.165	38.165	600
7/29/2016	3:52 PM	38.175	38.175	38.17	38.17	1200
7/29/2016	3:53 PM	38.165	38.17	38.165	38.17	1900
7/29/2016	3:54 PM	38.175	38.175	38.17	38.17	900
7/29/2016	3:55 PM	38.18	38.18	38.175	38.175	2000
7/29/2016	3:56 PM	38.19	38.2	38.19	38.19	4200
7/29/2016	3:57 PM	38.19	38.195	38.19	38.19	40658
7/29/2016	3:58 PM	38.185	38.19	38.18	38.19	3713
7/29/2016	3:59 PM	38.19	38.2	38.19	38.19	7739
7/29/2016	4:00 PM	38.2	38.22	38.19	38.19	100532
8/1/2016	9:32 AM	38.21	38.21	38.21	38.21	200
8/1/2016	9:33 AM	38.22	38.22	38.22	38.22	500
8/1/2016	9:34 AM	38.21	38.21	38.21	38.21	200
8/1/2016	9:35 AM	38.23	38.23	38.21	38.21	1845
8/1/2016	9:36 AM	38.25	38.25	38.24	38.24	300
8/1/2016	9:37 AM	38.25	38.25	38.25	38.25	400
8/1/2016	9:38 AM	38.27	38.27	38.25	38.25	3625
8/1/2016	9:39 AM	38.27	38.27	38.27	38.27	900
8/1/2016	9:40 AM	38.29	38.29	38.28	38.28	700
8/1/2016	9:41 AM	38.31	38.31	38.3	38.3	1523
8/1/2016	9:42 AM	38.29	38.3	38.29	38.3	4995
8/1/2016	9:43 AM	38.28	38.29	38.28	38.29	400
8/1/2016	9:44 AM	38.28	38.28	38.28	38.28	3300
8/1/2016	9:45 AM	38.28	38.28	38.28	38.28	200
8/1/2016	9:46 AM	38.27	38.27	38.27	38.27	300
8/1/2016	9:47 AM	38.26	38.27	38.26	38.27	400
8/1/2016	9:49 AM	38.28	38.28	38.27	38.27	2600
8/1/2016	9:50 AM	38.29	38.29	38.29	38.29	300
8/1/2016	9:51 AM	38.28	38.28	38.28	38.28	9600
8/1/2016	9:52 AM	38.27	38.27	38.27	38.27	2100
8/1/2016	9:54 AM	38.28	38.28	38.28	38.28	100
8/1/2016	9:55 AM	38.27	38.27	38.27	38.27	100
8/1/2016	9:57 AM	38.27	38.27	38.27	38.27	100
8/1/2016	9:58 AM	38.27	38.27	38.27	38.27	100
8/1/2016	9:59 AM	38.27	38.27	38.27	38.27	100
8/1/2016	10:00 AM	38.26	38.26	38.25	38.26	39000
8/1/2016	10:01 AM	38.26	38.26	38.26	38.26	500
8/1/2016	10:02 AM	38.25	38.25	38.25	38.25	2100
8/1/2016	10:03 AM	38.26	38.26	38.25	38.25	700
8/1/2016	10:04 AM	38.26	38.26	38.26	38.26	600
8/1/2016	10:05 AM	38.27	38.27	38.26	38.26	300
8/1/2016	10:06 AM	38.27	38.27	38.27	38.27	600
8/1/2016	10:07 AM	38.24	38.25	38.24	38.25	1100
8/1/2016	10:08 AM	38.23	38.23	38.23	38.23	1650
8/1/2016	10:10 AM	38.23	38.23	38.23	38.23	1000
8/1/2016	10:11 AM	38.23	38.23	38.23	38.23	400
8/1/2016	10:14 AM	38.24	38.24	38.24	38.24	600
8/1/2016	10:15 AM	38.24	38.24	38.24	38.24	200
8/1/2016	10:17 AM	38.21	38.22	38.21	38.22	500
8/1/2016	10:18 AM	38.19	38.2	38.19	38.2	8317
8/1/2016	10:20 AM	38.19	38.19	38.19	38.19	200
8/1/2016	10:22 AM	38.21	38.21	38.21	38.21	300
8/1/2016	10:23 AM	38.21	38.21	38.21	38.21	400
8/1/2016	10:24 AM	38.21	38.21	38.21	38.21	300
8/1/2016	10:26 AM	38.2	38.21	38.2	38.21	1400
8/1/2016	10:27 AM	38.19	38.19	38.19	38.19	200
8/1/2016	10:28 AM	38.19	38.19	38.19	38.19	1400
8/1/2016	10:29 AM	38.2	38.2	38.2	38.2	1513
8/1/2016	10:30 AM	38.21	38.21	38.21	38.21	4712
8/1/2016	10:31 AM	38.2	38.2	38.2	38.2	200
8/1/2016	10:34 AM	38.2	38.2	38.2	38.2	300
8/1/2016	10:36 AM	38.21	38.21	38.21	38.21	100
8/1/2016	10:38 AM	38.22	38.22	38.22	38.22	1100
8/1/2016	10:39 AM	38.22	38.22	38.22	38.22	200
8/1/2016	10:41 AM	38.22	38.23	38.22	38.23	800
8/1/2016	10:42 AM	38.22	38.22	38.22	38.22	200
8/1/2016	10:43 AM	38.22	38.22	38.22	38.22	100
8/1/2016	10:44 AM	38.21	38.21	38.21	38.21	1900
8/1/2016	10:49 AM	38.19	38.2	38.19	38.2	2300
8/1/2016	10:51 AM	38.19	38.19	38.19	38.19	400
8/1/2016	10:54 AM	38.19	38.19	38.19	38.19	200
8/1/2016	10:55 AM	38.19	38.19	38.19	38.19	200
8/1/2016	10:56 AM	38.19	38.19	38.19	38.19	2100
8/1/2016	10:57 AM	38.19	38.19	38.19	38.19	200
8/1/2016	10:58 AM	38.19	38.19	38.19	38.19	1300
8/1/2016	10:59 AM	38.18	38.18	38.18	38.18	5899
8/1/2016	11:02 AM	38.19	38.19	38.19	38.19	2400
8/1/2016	11:03 AM	38.19	38.19	38.19	38.19	100
8/1/2016	11:05 AM	38.19	38.19	38.19	38.19	2400
8/1/2016	11:06 AM	38.18	38.18	38.18	38.18	901
8/1/2016	11:08 AM	38.17	38.17	38.17	38.17	1400
8/1/2016	11:10 AM	38.16	38.16	38.16	38.16	7800
8/1/2016	11:11 AM	38.15	38.15	38.15	38.15	1160
8/1/2016	11:12 AM	38.14	38.14	38.14	38.14	570
8/1/2016	11:13 AM	38.14	38.14	38.14	38.14	700
8/1/2016	11:14 AM	38.14	38.14	38.14	38.14	15200
8/1/2016	11:15 AM	38.13	38.13	38.13	38.13	400
8/1/2016	11:16 AM	38.14	38.14	38.14	38.14	200
8/1/2016	11:18 AM	38.14	38.14	38.14	38.14	100
8/1/2016	11:20 AM	38.14	38.14	38.14	38.14	200
8/1/2016	11:22 AM	38.14	38.14	38.14	38.14	6600
8/1/2016	11:25 AM	38.14	38.14	38.14	38.14	100
8/1/2016	11:26 AM	38.14	38.14	38.14	38.14	1000
8/1/2016	11:28 AM	38.14	38.14	38.14	38.14	700
8/1/2016	11:29 AM	38.15	38.15	38.15	38.15	200
8/1/2016	11:30 AM	38.16	38.16	38.16	38.16	100
8/1/2016	11:31 AM	38.16	38.16	38.16	38.16	1700
8/1/2016	11:32 AM	38.16	38.16	38.16	38.16	3100
8/1/2016	11:33 AM	38.15	38.15	38.15	38.15	200
8/1/2016	11:34 AM	38.16	38.16	38.16	38.16	200
8/1/2016	11:35 AM	38.17	38.17	38.17	38.17	1900
8/1/2016	11:37 AM	38.17	38.17	38.17	38.17	300
8/1/2016	11:38 AM	38.18	38.18	38.18	38.18	100
8/1/2016	11:39 AM	38.18	38.18	38.18	38.18	200
8/1/2016	11:41 AM	38.18	38.18	38.18	38.18	200
8/1/2016	11:45 AM	38.18	38.18	38.18	38.18	200
8/1/2016	11:47 AM	38.17	38.17	38.17	38.17	5800
8/1/2016	11:51 AM	38.2	38.2	38.18	38.18	10100
8/1/2016	11:52 AM	38.21	38.21	38.21	38.21	200
8/1/2016	11:54 AM	38.22	38.22	38.22	38.22	2111
8/1/2016	11:57 AM	38.22	38.22	38.22	38.22	2600
8/1/2016	12:01 PM	38.23	38.23	38.23	38.23	22100
8/1/2016	12:03 PM	38.23	38.23	38.23	38.23	200
8/1/2016	12:06 PM	38.25	38.25	38.24	38.24	500
8/1/2016	12:09 PM	38.26	38.26	38.26	38.26	100
8/1/2016	12:10 PM	38.28	38.28	38.28	38.28	400
8/1/2016	12:11 PM	38.29	38.29	38.29	38.29	3000
8/1/2016	12:12 PM	38.3	38.3	38.3	38.3	1500
8/1/2016	12:15 PM	38.33	38.33	38.31	38.31	20400
8/1/2016	12:16 PM	38.33	38.33	38.33	38.33	100
8/1/2016	12:17 PM	38.33	38.33	38.33	38.33	200
8/1/2016	12:18 PM	38.32	38.33	38.32	38.33	400
8/1/2016	12:19 PM	38.32	38.32	38.32	38.32	1000
8/1/2016	12:21 PM	38.32	38.32	38.32	38.32	200
8/1/2016	12:22 PM	38.33	38.33	38.33	38.33	260
8/1/2016	12:23 PM	38.33	38.33	38.33	38.33	300
8/1/2016	12:25 PM	38.34	38.34	38.32	38.32	1300
8/1/2016	12:27 PM	38.34	38.34	38.33	38.33	1100
8/1/2016	12:28 PM	38.34	38.34	38.34	38.34	200
8/1/2016	12:29 PM	38.33	38.33	38.33	38.33	200
8/1/2016	12:30 PM	38.32	38.32	38.32	38.32	300
8/1/2016	12:31 PM	38.32	38.32	38.32	38.32	700
8/1/2016	12:32 PM	38.32	38.32	38.32	38.32	300
8/1/2016	12:33 PM	38.31	38.31	38.31	38.31	200
8/1/2016	12:35 PM	38.32	38.32	38.32	38.32	200
8/1/2016	12:37 PM	38.31	38.31	38.31	38.31	200
8/1/2016	12:38 PM	38.3	38.3	38.3	38.3	1301
8/1/2016	12:39 PM	38.29	38.29	38.29	38.29	100
8/1/2016	12:44 PM	38.29	38.29	38.29	38.29	800
8/1/2016	12:46 PM	38.3	38.3	38.3	38.3	700
8/1/2016	12:47 PM	38.3	38.3	38.3	38.3	7954
8/1/2016	12:48 PM	38.29	38.29	38.29	38.29	300
8/1/2016	12:50 PM	38.29	38.29	38.29	38.29	800
8/1/2016	12:53 PM	38.29	38.29	38.29	38.29	700
8/1/2016	12:57 PM	38.31	38.31	38.3	38.3	400
8/1/2016	12:58 PM	38.3	38.3	38.3	38.3	300
8/1/2016	1:02 PM	38.29	38.29	38.29	38.29	200
8/1/2016	1:04 PM	38.31	38.31	38.31	38.31	200
8/1/2016	1:05 PM	38.32	38.32	38.32	38.32	200
8/1/2016	1:06 PM	38.32	38.32	38.32	38.32	100
8/1/2016	1:07 PM	38.32	38.32	38.32	38.32	100
8/1/2016	1:08 PM	38.31	38.31	38.31	38.31	200
8/1/2016	1:11 PM	38.3	38.3	38.3	38.3	200
8/1/2016	1:12 PM	38.3	38.3	38.3	38.3	100
8/1/2016	1:13 PM	38.3	38.3	38.3	38.3	570
8/1/2016	1:14 PM	38.29	38.29	38.29	38.29	300
8/1/2016	1:15 PM	38.28	38.28	38.28	38.28	200
8/1/2016	1:17 PM	38.27	38.27	38.27	38.27	10450
8/1/2016	1:18 PM	38.27	38.27	38.27	38.27	400
8/1/2016	1:21 PM	38.28	38.28	38.28	38.28	9700
8/1/2016	1:22 PM	38.27	38.27	38.27	38.27	1000
8/1/2016	1:23 PM	38.26	38.26	38.26	38.26	4039
8/1/2016	1:24 PM	38.27	38.27	38.27	38.27	500
8/1/2016	1:25 PM	38.27	38.27	38.27	38.27	600
8/1/2016	1:26 PM	38.27	38.27	38.27	38.27	3431
8/1/2016	1:27 PM	38.27	38.27	38.27	38.27	200
8/1/2016	1:28 PM	38.28	38.28	38.28	38.28	100
8/1/2016	1:29 PM	38.27	38.28	38.27	38.28	300
8/1/2016	1:31 PM	38.27	38.27	38.27	38.27	200
8/1/2016	1:36 PM	38.27	38.27	38.27	38.27	600
8/1/2016	1:37 PM	38.26	38.26	38.26	38.26	500
8/1/2016	1:40 PM	38.27	38.27	38.27	38.27	400
8/1/2016	1:41 PM	38.29	38.29	38.29	38.29	600
8/1/2016	1:42 PM	38.3	38.3	38.3	38.3	800
8/1/2016	1:44 PM	38.29	38.29	38.29	38.29	900
8/1/2016	1:45 PM	38.29	38.29	38.29	38.29	200
8/1/2016	1:51 PM	38.3	38.3	38.3	38.3	2584
8/1/2016	1:52 PM	38.3	38.3	38.3	38.3	200
8/1/2016	1:54 PM	38.31	38.31	38.31	38.31	200
8/1/2016	1:55 PM	38.32	38.32	38.32	38.32	100
8/1/2016	1:56 PM	38.31	38.31	38.31	38.31	200
8/1/2016	1:57 PM	38.31	38.31	38.31	38.31	800
8/1/2016	1:59 PM	38.27	38.3	38.27	38.3	1800
8/1/2016	2:00 PM	38.25	38.26	38.25	38.26	2800
8/1/2016	2:01 PM	38.24	38.24	38.24	38.24	600
8/1/2016	2:02 PM	38.24	38.24	38.24	38.24	800
8/1/2016	2:04 PM	38.25	38.25	38.25	38.25	200
8/1/2016	2:06 PM	38.24	38.25	38.24	38.25	400
8/1/2016	2:11 PM	38.29	38.29	38.27	38.27	2350
8/1/2016	2:12 PM	38.29	38.29	38.29	38.29	400
8/1/2016	2:17 PM	38.27	38.27	38.27	38.27	600
8/1/2016	2:19 PM	38.28	38.28	38.28	38.28	300
8/1/2016	2:20 PM	38.28	38.28	38.28	38.28	1600
8/1/2016	2:21 PM	38.28	38.28	38.28	38.28	400
8/1/2016	2:24 PM	38.26	38.26	38.26	38.26	200
8/1/2016	2:26 PM	38.26	38.26	38.26	38.26	200
8/1/2016	2:27 PM	38.26	38.26	38.26	38.26	200
8/1/2016	2:30 PM	38.28	38.28	38.28	38.28	100
8/1/2016	2:32 PM	38.29	38.29	38.29	38.29	2200
8/1/2016	2:33 PM	38.29	38.29	38.29	38.29	200
8/1/2016	2:34 PM	38.27	38.28	38.27	38.28	4800
8/1/2016	2:35 PM	38.28	38.28	38.28	38.28	200
8/1/2016	2:37 PM	38.28	38.28	38.28	38.28	900
8/1/2016	2:40 PM	38.27	38.27	38.27	38.27	200
8/1/2016	2:41 PM	38.29	38.29	38.28	38.28	800
8/1/2016	2:42 PM	38.28	38.28	38.28	38.28	200
8/1/2016	2:44 PM	38.28	38.28	38.28	38.28	200
8/1/2016	2:45 PM	38.28	38.28	38.28	38.28	200
8/1/2016	2:46 PM	38.27	38.27	38.27	38.27	1500
8/1/2016	2:48 PM	38.27	38.27	38.27	38.27	100
8/1/2016	2:49 PM	38.26	38.26	38.26	38.26	2200
8/1/2016	2:51 PM	38.26	38.26	38.26	38.26	200
8/1/2016	2:52 PM	38.26	38.26	38.26	38.26	500
8/1/2016	2:53 PM	38.28	38.28	38.28	38.28	150
8/1/2016	2:57 PM	38.27	38.28	38.27	38.28	400
8/1/2016	3:00 PM	38.26	38.27	38.26	38.27	2100
8/1/2016	3:03 PM	38.27	38.27	38.27	38.27	400
8/1/2016	3:06 PM	38.28	38.28	38.27	38.27	400
8/1/2016	3:09 PM	38.28	38.28	38.28	38.28	300
8/1/2016	3:10 PM	38.29	38.29	38.29	38.29	100
8/1/2016	3:13 PM	38.26	38.26	38.26	38.26	200
8/1/2016	3:15 PM	38.28	38.28	38.27	38.27	400
8/1/2016	3:16 PM	38.285	38.285	38.285	38.285	250
8/1/2016	3:18 PM	38.29	38.29	38.29	38.29	500
8/1/2016	3:19 PM	38.31	38.31	38.31	38.31	2600
8/1/2016	3:22 PM	38.331	38.331	38.33	38.33	15600
8/1/2016	3:23 PM	38.33	38.33	38.33	38.33	1200
8/1/2016	3:25 PM	38.32	38.32	38.32	38.32	800
8/1/2016	3:28 PM	38.32	38.32	38.32	38.32	300
8/1/2016	3:30 PM	38.33	38.33	38.33	38.33	700
8/1/2016	3:33 PM	38.31	38.31	38.31	38.31	3700
8/1/2016	3:35 PM	38.315	38.315	38.31	38.31	2600
8/1/2016	3:36 PM	38.31	38.31	38.31	38.31	10000
8/1/2016	3:37 PM	38.31	38.31	38.31	38.31	911
8/1/2016	3:39 PM	38.3	38.31	38.3	38.31	1900
8/1/2016	3:41 PM	38.3	38.3	38.3	38.3	1000
8/1/2016	3:43 PM	38.29	38.29	38.29	38.29	820
8/1/2016	3:44 PM	38.29	38.29	38.29	38.29	200
8/1/2016	3:45 PM	38.28	38.28	38.28	38.28	200
8/1/2016	3:46 PM	38.27	38.27	38.27	38.27	500
8/1/2016	3:48 PM	38.27	38.27	38.27	38.27	100
8/1/2016	3:49 PM	38.28	38.28	38.27	38.27	600
8/1/2016	3:52 PM	38.3	38.3	38.3	38.3	900
8/1/2016	3:55 PM	38.3	38.305	38.3	38.305	2954
8/1/2016	3:56 PM	38.29	38.29	38.29	38.29	100
8/1/2016	3:57 PM	38.3	38.3	38.3	38.3	5644
8/1/2016	3:58 PM	38.31	38.31	38.31	38.31	10699
8/1/2016	3:59 PM	38.3	38.31	38.3	38.31	13832
8/1/2016	4:00 PM	38.28	38.28	38.27	38.28	89562
8/2/2016	9:31 AM	38.34	38.34	38.32	38.32	900
8/2/2016	9:32 AM	38.32	38.34	38.31	38.34	8248
8/2/2016	9:33 AM	38.3	38.3	38.3	38.3	200
8/2/2016	9:34 AM	38.29	38.29	38.29	38.29	100
8/2/2016	9:35 AM	38.29	38.29	38.29	38.29	400
8/2/2016	9:36 AM	38.28	38.28	38.28	38.28	200
8/2/2016	9:37 AM	38.32	38.32	38.29	38.29	678
8/2/2016	9:39 AM	38.36	38.36	38.35	38.35	1300
8/2/2016	9:40 AM	38.37	38.37	38.35	38.35	2129
8/2/2016	9:41 AM	38.36	38.36	38.36	38.36	100
8/2/2016	9:42 AM	38.36	38.36	38.35	38.36	400
8/2/2016	9:43 AM	38.36	38.36	38.36	38.36	500
8/2/2016	9:44 AM	38.35	38.36	38.35	38.36	1150
8/2/2016	9:45 AM	38.34	38.35	38.34	38.35	1099
8/2/2016	9:46 AM	38.35	38.35	38.35	38.35	100
8/2/2016	9:47 AM	38.35	38.35	38.34	38.34	400
8/2/2016	9:48 AM	38.38	38.38	38.37	38.37	600
8/2/2016	9:49 AM	38.36	38.38	38.36	38.38	700
8/2/2016	9:50 AM	38.35	38.35	38.35	38.35	600
8/2/2016	9:52 AM	38.365	38.37	38.365	38.37	2200
8/2/2016	9:53 AM	38.37	38.37	38.37	38.37	700
8/2/2016	9:54 AM	38.38	38.38	38.37	38.37	600
8/2/2016	9:55 AM	38.37	38.38	38.37	38.38	1280
8/2/2016	9:56 AM	38.39	38.39	38.39	38.39	200
8/2/2016	9:57 AM	38.38	38.38	38.38	38.38	100
8/2/2016	9:59 AM	38.36	38.37	38.36	38.37	300
8/2/2016	10:00 AM	38.37	38.37	38.37	38.37	100
8/2/2016	10:02 AM	38.39	38.39	38.38	38.38	500
8/2/2016	10:03 AM	38.39	38.39	38.39	38.39	1200
8/2/2016	10:04 AM	38.39	38.39	38.39	38.39	1300
8/2/2016	10:05 AM	38.4	38.4	38.4	38.4	10200
8/2/2016	10:06 AM	38.43	38.43	38.43	38.43	4100
8/2/2016	10:07 AM	38.43	38.43	38.43	38.43	3900
8/2/2016	10:09 AM	38.44	38.44	38.44	38.44	200
8/2/2016	10:10 AM	38.45	38.45	38.44	38.44	700
8/2/2016	10:11 AM	38.47	38.47	38.46	38.46	2200
8/2/2016	10:13 AM	38.46	38.46	38.46	38.46	500
8/2/2016	10:14 AM	38.45	38.45	38.45	38.45	200
8/2/2016	10:16 AM	38.47	38.47	38.46	38.46	400
8/2/2016	10:18 AM	38.5	38.5	38.48	38.48	2260
8/2/2016	10:19 AM	38.5	38.5	38.5	38.5	1700
8/2/2016	10:20 AM	38.51	38.51	38.51	38.51	400
8/2/2016	10:21 AM	38.5	38.51	38.5	38.51	3481
8/2/2016	10:22 AM	38.49	38.49	38.49	38.49	1900
8/2/2016	10:23 AM	38.48	38.48	38.48	38.48	100
8/2/2016	10:25 AM	38.49	38.49	38.49	38.49	200
8/2/2016	10:26 AM	38.49	38.49	38.49	38.49	200
8/2/2016	10:30 AM	38.49	38.49	38.48	38.48	702
8/2/2016	10:31 AM	38.47	38.47	38.47	38.47	400
8/2/2016	10:33 AM	38.48	38.48	38.48	38.48	900
8/2/2016	10:34 AM	38.48	38.48	38.48	38.48	200
8/2/2016	10:35 AM	38.49	38.49	38.49	38.49	130
8/2/2016	10:36 AM	38.49	38.49	38.49	38.49	2500
8/2/2016	10:38 AM	38.49	38.49	38.49	38.49	500
8/2/2016	10:40 AM	38.5	38.5	38.5	38.5	10950
8/2/2016	10:41 AM	38.519	38.519	38.51	38.51	4300
8/2/2016	10:42 AM	38.52	38.52	38.52	38.52	400
8/2/2016	10:44 AM	38.53	38.53	38.52	38.52	4200
8/2/2016	10:45 AM	38.55	38.55	38.53	38.53	3100
8/2/2016	10:47 AM	38.55	38.55	38.535	38.535	29000
8/2/2016	10:48 AM	38.56	38.56	38.55	38.55	1200
8/2/2016	10:50 AM	38.57	38.57	38.57	38.57	3900
8/2/2016	10:51 AM	38.57	38.58	38.57	38.58	2900
8/2/2016	10:53 AM	38.6	38.6	38.59	38.59	1400
8/2/2016	10:54 AM	38.59	38.59	38.59	38.59	18400
8/2/2016	10:55 AM	38.58	38.58	38.58	38.58	200
8/2/2016	10:56 AM	38.585	38.585	38.58	38.58	5500
8/2/2016	10:57 AM	38.57	38.58	38.57	38.58	4525
8/2/2016	10:58 AM	38.58	38.58	38.57	38.57	7230
8/2/2016	10:59 AM	38.6	38.6	38.59	38.59	800
8/2/2016	11:00 AM	38.59	38.6	38.59	38.6	500
8/2/2016	11:01 AM	38.58	38.58	38.58	38.58	510
8/2/2016	11:02 AM	38.58	38.58	38.58	38.58	200
8/2/2016	11:03 AM	38.58	38.58	38.58	38.58	1100
8/2/2016	11:05 AM	38.59	38.59	38.59	38.59	900
8/2/2016	11:07 AM	38.58	38.58	38.58	38.58	100
8/2/2016	11:09 AM	38.56	38.56	38.56	38.56	100
8/2/2016	11:10 AM	38.56	38.56	38.56	38.56	900
8/2/2016	11:12 AM	38.559	38.559	38.559	38.559	700
8/2/2016	11:13 AM	38.56	38.56	38.56	38.56	22100
8/2/2016	11:14 AM	38.55	38.55	38.55	38.55	1865
8/2/2016	11:16 AM	38.55	38.55	38.55	38.55	400
8/2/2016	11:17 AM	38.56	38.56	38.56	38.56	34700
8/2/2016	11:18 AM	38.56	38.56	38.56	38.56	200
8/2/2016	11:19 AM	38.56	38.56	38.56	38.56	500
8/2/2016	11:21 AM	38.54	38.56	38.54	38.56	8500
8/2/2016	11:23 AM	38.52	38.53	38.52	38.53	1264
8/2/2016	11:24 AM	38.52	38.52	38.52	38.52	400
8/2/2016	11:25 AM	38.53	38.53	38.52	38.52	6800
8/2/2016	11:27 AM	38.52	38.52	38.52	38.52	400
8/2/2016	11:28 AM	38.54	38.54	38.53	38.53	8600
8/2/2016	11:29 AM	38.54	38.54	38.54	38.54	600
8/2/2016	11:30 AM	38.54	38.54	38.54	38.54	1000
8/2/2016	11:32 AM	38.55	38.55	38.54	38.54	4600
8/2/2016	11:33 AM	38.55	38.55	38.55	38.55	1000
8/2/2016	11:34 AM	38.559	38.559	38.559	38.559	240
8/2/2016	11:35 AM	38.56	38.56	38.56	38.56	260
8/2/2016	11:36 AM	38.56	38.56	38.56	38.56	500
8/2/2016	11:37 AM	38.57	38.57	38.57	38.57	100
8/2/2016	11:40 AM	38.57	38.57	38.57	38.57	600
8/2/2016	11:42 AM	38.57	38.57	38.57	38.57	1200
8/2/2016	11:45 AM	38.57	38.57	38.57	38.57	3100
8/2/2016	11:47 AM	38.57	38.57	38.57	38.57	200
8/2/2016	11:49 AM	38.55	38.55	38.55	38.55	400
8/2/2016	11:50 AM	38.549	38.549	38.549	38.549	300
8/2/2016	11:51 AM	38.55	38.55	38.55	38.55	100
8/2/2016	11:52 AM	38.56	38.56	38.56	38.56	100
8/2/2016	11:54 AM	38.57	38.57	38.569	38.569	2400
8/2/2016	11:56 AM	38.58	38.58	38.58	38.58	200
8/2/2016	11:57 AM	38.57	38.57	38.57	38.57	400
8/2/2016	11:58 AM	38.58	38.58	38.58	38.58	100
8/2/2016	11:59 AM	38.59	38.59	38.59	38.59	1300
8/2/2016	12:00 PM	38.58	38.58	38.58	38.58	1100
8/2/2016	12:06 PM	38.6	38.6	38.6	38.6	300
8/2/2016	12:07 PM	38.61	38.61	38.61	38.61	900
8/2/2016	12:08 PM	38.59	38.6	38.59	38.6	8400
8/2/2016	12:09 PM	38.58	38.58	38.58	38.58	7700
8/2/2016	12:10 PM	38.58	38.58	38.58	38.58	8533
8/2/2016	12:12 PM	38.58	38.58	38.58	38.58	400
8/2/2016	12:13 PM	38.57	38.57	38.57	38.57	600
8/2/2016	12:14 PM	38.55	38.56	38.55	38.56	6100
8/2/2016	12:16 PM	38.56	38.56	38.55	38.55	7000
8/2/2016	12:18 PM	38.55	38.55	38.55	38.55	200
8/2/2016	12:19 PM	38.55	38.55	38.54	38.54	16800
8/2/2016	12:24 PM	38.54	38.54	38.54	38.54	2095
8/2/2016	12:25 PM	38.55	38.55	38.55	38.55	1300
8/2/2016	12:26 PM	38.55	38.55	38.55	38.55	300
8/2/2016	12:27 PM	38.55	38.55	38.55	38.55	200
8/2/2016	12:28 PM	38.55	38.55	38.55	38.55	2605
8/2/2016	12:30 PM	38.56	38.56	38.56	38.56	900
8/2/2016	12:32 PM	38.56	38.56	38.56	38.56	600
8/2/2016	12:35 PM	38.56	38.56	38.56	38.56	400
8/2/2016	12:41 PM	38.56	38.57	38.56	38.57	400
8/2/2016	12:42 PM	38.56	38.56	38.56	38.56	2100
8/2/2016	12:45 PM	38.55	38.55	38.55	38.55	5800
8/2/2016	12:46 PM	38.55	38.55	38.55	38.55	1600
8/2/2016	12:47 PM	38.55	38.55	38.55	38.55	400
8/2/2016	12:48 PM	38.56	38.56	38.55	38.55	300
8/2/2016	12:49 PM	38.56	38.56	38.56	38.56	1200
8/2/2016	12:50 PM	38.56	38.56	38.56	38.56	200
8/2/2016	12:51 PM	38.569	38.57	38.569	38.57	200
8/2/2016	12:52 PM	38.57	38.57	38.57	38.57	4300
8/2/2016	12:54 PM	38.58	38.58	38.58	38.58	1800
8/2/2016	12:56 PM	38.6	38.6	38.6	38.6	100
8/2/2016	12:57 PM	38.61	38.61	38.61	38.61	650
8/2/2016	12:58 PM	38.63	38.63	38.61	38.61	800
8/2/2016	12:59 PM	38.63	38.63	38.63	38.63	200
8/2/2016	1:00 PM	38.62	38.62	38.62	38.62	600
8/2/2016	1:02 PM	38.63	38.63	38.63	38.63	7300
8/2/2016	1:04 PM	38.64	38.64	38.63	38.63	600
8/2/2016	1:07 PM	38.65	38.65	38.65	38.65	200
8/2/2016	1:08 PM	38.66	38.66	38.66	38.66	10000
8/2/2016	1:09 PM	38.665	38.665	38.665	38.665	300
8/2/2016	1:11 PM	38.66	38.66	38.66	38.66	400
8/2/2016	1:13 PM	38.66	38.66	38.66	38.66	3340
8/2/2016	1:15 PM	38.66	38.66	38.66	38.66	400
8/2/2016	1:16 PM	38.65	38.65	38.65	38.65	9700
8/2/2016	1:17 PM	38.65	38.65	38.65	38.65	1500
8/2/2016	1:18 PM	38.65	38.65	38.65	38.65	500
8/2/2016	1:19 PM	38.65	38.65	38.65	38.65	3800
8/2/2016	1:25 PM	38.64	38.64	38.64	38.64	500
8/2/2016	1:27 PM	38.63	38.63	38.63	38.63	260
8/2/2016	1:29 PM	38.62	38.62	38.62	38.62	400
8/2/2016	1:30 PM	38.62	38.62	38.62	38.62	100
8/2/2016	1:31 PM	38.62	38.62	38.62	38.62	200
8/2/2016	1:32 PM	38.63	38.63	38.62	38.62	2800
8/2/2016	1:35 PM	38.63	38.63	38.63	38.63	250
8/2/2016	1:36 PM	38.62	38.62	38.62	38.62	100
8/2/2016	1:37 PM	38.64	38.64	38.63	38.63	9450
8/2/2016	1:38 PM	38.64	38.64	38.64	38.64	3200
8/2/2016	1:41 PM	38.65	38.65	38.65	38.65	400
8/2/2016	1:42 PM	38.65	38.65	38.65	38.65	400
8/2/2016	1:43 PM	38.65	38.65	38.65	38.65	200
8/2/2016	1:44 PM	38.64	38.64	38.64	38.64	3050
8/2/2016	1:46 PM	38.62	38.63	38.62	38.63	1100
8/2/2016	1:54 PM	38.62	38.62	38.62	38.62	1600
8/2/2016	1:58 PM	38.62	38.62	38.62	38.62	400
8/2/2016	2:00 PM	38.63	38.63	38.63	38.63	400
8/2/2016	2:03 PM	38.63	38.63	38.62	38.62	300
8/2/2016	2:05 PM	38.63	38.63	38.63	38.63	1200
8/2/2016	2:06 PM	38.62	38.63	38.62	38.63	6788
8/2/2016	2:07 PM	38.62	38.62	38.62	38.62	200
8/2/2016	2:08 PM	38.59	38.61	38.59	38.61	9592
8/2/2016	2:10 PM	38.57	38.57	38.57	38.57	1300
8/2/2016	2:13 PM	38.57	38.57	38.57	38.57	200
8/2/2016	2:14 PM	38.56	38.56	38.56	38.56	648
8/2/2016	2:16 PM	38.57	38.57	38.57	38.57	200
8/2/2016	2:17 PM	38.58	38.58	38.58	38.58	100
8/2/2016	2:20 PM	38.57	38.57	38.57	38.57	10800
8/2/2016	2:21 PM	38.58	38.58	38.57	38.57	800
8/2/2016	2:22 PM	38.58	38.58	38.58	38.58	2300
8/2/2016	2:23 PM	38.56	38.57	38.56	38.57	4200
8/2/2016	2:24 PM	38.55	38.55	38.55	38.55	300
8/2/2016	2:25 PM	38.54	38.55	38.54	38.55	1400
8/2/2016	2:26 PM	38.54	38.54	38.54	38.54	3400
8/2/2016	2:27 PM	38.53	38.53	38.53	38.53	356
8/2/2016	2:28 PM	38.54	38.54	38.54	38.54	200
8/2/2016	2:31 PM	38.55	38.55	38.55	38.55	400
8/2/2016	2:38 PM	38.55	38.55	38.55	38.55	100
8/2/2016	2:39 PM	38.56	38.56	38.56	38.56	1500
8/2/2016	2:42 PM	38.53	38.55	38.53	38.55	600
8/2/2016	2:43 PM	38.51	38.52	38.51	38.52	1900
8/2/2016	2:46 PM	38.51	38.51	38.51	38.51	100
8/2/2016	2:47 PM	38.51	38.51	38.509	38.509	700
8/2/2016	2:48 PM	38.51	38.51	38.51	38.51	400
8/2/2016	2:49 PM	38.5	38.5	38.5	38.5	550
8/2/2016	2:51 PM	38.51	38.51	38.5	38.5	600
8/2/2016	2:53 PM	38.52	38.52	38.52	38.52	4000
8/2/2016	2:56 PM	38.53	38.53	38.53	38.53	200
8/2/2016	2:59 PM	38.54	38.54	38.54	38.54	1000
8/2/2016	3:01 PM	38.53	38.53	38.53	38.53	200
8/2/2016	3:03 PM	38.51	38.51	38.51	38.51	2300
8/2/2016	3:04 PM	38.51	38.51	38.51	38.51	200
8/2/2016	3:06 PM	38.52	38.52	38.52	38.52	1000
8/2/2016	3:07 PM	38.52	38.52	38.52	38.52	400
8/2/2016	3:09 PM	38.52	38.52	38.52	38.52	500
8/2/2016	3:11 PM	38.52	38.52	38.519	38.519	1100
8/2/2016	3:12 PM	38.53	38.53	38.53	38.53	200
8/2/2016	3:14 PM	38.55	38.55	38.54	38.54	800
8/2/2016	3:15 PM	38.55	38.55	38.55	38.55	2400
8/2/2016	3:21 PM	38.54	38.54	38.54	38.54	1800
8/2/2016	3:22 PM	38.53	38.53	38.53	38.53	200
8/2/2016	3:23 PM	38.52	38.52	38.52	38.52	100
8/2/2016	3:25 PM	38.52	38.52	38.52	38.52	300
8/2/2016	3:27 PM	38.52	38.52	38.52	38.52	200
8/2/2016	3:29 PM	38.53	38.53	38.52	38.52	1600
8/2/2016	3:32 PM	38.53	38.53	38.53	38.53	200
8/2/2016	3:33 PM	38.53	38.53	38.53	38.53	3000
8/2/2016	3:34 PM	38.52	38.52	38.52	38.52	150
8/2/2016	3:35 PM	38.52	38.52	38.52	38.52	250
8/2/2016	3:37 PM	38.51	38.51	38.51	38.51	458
8/2/2016	3:38 PM	38.49	38.5	38.49	38.5	6700
8/2/2016	3:39 PM	38.49	38.49	38.49	38.49	100
8/2/2016	3:40 PM	38.49	38.49	38.49	38.49	1000
8/2/2016	3:41 PM	38.519	38.519	38.519	38.519	130
8/2/2016	3:42 PM	38.52	38.53	38.52	38.53	5689
8/2/2016	3:43 PM	38.52	38.52	38.52	38.52	800
8/2/2016	3:44 PM	38.5	38.515	38.5	38.515	2000
8/2/2016	3:45 PM	38.49	38.49	38.49	38.49	9400
8/2/2016	3:46 PM	38.47	38.47	38.47	38.47	600
8/2/2016	3:48 PM	38.49	38.49	38.48	38.48	1000
8/2/2016	3:49 PM	38.49	38.49	38.49	38.49	1000
8/2/2016	3:50 PM	38.485	38.485	38.485	38.485	671
8/2/2016	3:52 PM	38.5	38.5	38.49	38.49	14200
8/2/2016	3:55 PM	38.5	38.5	38.5	38.5	200
8/2/2016	3:56 PM	38.5	38.505	38.5	38.5	1218
8/2/2016	3:58 PM	38.51	38.515	38.5	38.5	8100
8/2/2016	3:59 PM	38.49	38.51	38.49	38.51	21544
8/3/2016	9:32 AM	38.51	38.51	38.51	38.51	300
8/3/2016	9:34 AM	38.54	38.54	38.54	38.54	100
8/3/2016	9:35 AM	38.54	38.54	38.53	38.53	5800
8/3/2016	9:36 AM	38.55	38.55	38.54	38.54	300
8/3/2016	9:37 AM	38.56	38.56	38.56	38.56	675
8/3/2016	9:39 AM	38.55	38.57	38.55	38.57	900
8/3/2016	9:40 AM	38.53	38.54	38.53	38.54	2850
8/3/2016	9:41 AM	38.52	38.52	38.52	38.52	800
8/3/2016	9:42 AM	38.51	38.51	38.51	38.51	1500
8/3/2016	9:43 AM	38.5	38.5	38.5	38.5	500
8/3/2016	9:44 AM	38.49	38.5	38.49	38.5	3061
8/3/2016	9:45 AM	38.49	38.49	38.49	38.49	700
8/3/2016	9:46 AM	38.48	38.48	38.48	38.48	14900
8/3/2016	9:47 AM	38.49	38.49	38.48	38.48	1600
8/3/2016	9:48 AM	38.48	38.49	38.48	38.49	200
8/3/2016	9:50 AM	38.47	38.49	38.47	38.49	3300
8/3/2016	9:51 AM	38.48	38.49	38.48	38.49	200
8/3/2016	9:52 AM	38.48	38.48	38.48	38.48	100
8/3/2016	9:54 AM	38.48	38.48	38.48	38.48	900
8/3/2016	9:55 AM	38.49	38.49	38.49	38.49	18512
8/3/2016	9:56 AM	38.5	38.5	38.5	38.5	208
8/3/2016	9:57 AM	38.5	38.5	38.5	38.5	100
8/3/2016	10:01 AM	38.5	38.5	38.5	38.5	204
8/3/2016	10:03 AM	38.5	38.5	38.5	38.5	800
8/3/2016	10:04 AM	38.48	38.48	38.48	38.48	1900
8/3/2016	10:05 AM	38.47	38.48	38.47	38.48	8800
8/3/2016	10:06 AM	38.47	38.47	38.47	38.47	5800
8/3/2016	10:07 AM	38.47	38.47	38.46	38.46	3100
8/3/2016	10:09 AM	38.49	38.49	38.48	38.48	24132
8/3/2016	10:10 AM	38.48	38.48	38.48	38.48	2900
8/3/2016	10:11 AM	38.48	38.48	38.48	38.48	200
8/3/2016	10:12 AM	38.47	38.47	38.47	38.47	2900
8/3/2016	10:14 AM	38.45	38.45	38.45	38.45	900
8/3/2016	10:15 AM	38.45	38.45	38.45	38.45	300
8/3/2016	10:17 AM	38.44	38.44	38.44	38.44	560
8/3/2016	10:18 AM	38.44	38.44	38.44	38.44	200
8/3/2016	10:20 AM	38.46	38.46	38.46	38.46	200
8/3/2016	10:24 AM	38.46	38.46	38.46	38.46	100
8/3/2016	10:25 AM	38.47	38.47	38.47	38.47	305
8/3/2016	10:26 AM	38.47	38.47	38.47	38.47	300
8/3/2016	10:27 AM	38.47	38.47	38.47	38.47	200
8/3/2016	10:29 AM	38.47	38.47	38.47	38.47	2800
8/3/2016	10:30 AM	38.48	38.48	38.47	38.47	2300
8/3/2016	10:31 AM	38.49	38.51	38.49	38.49	500
8/3/2016	10:32 AM	38.5	38.5	38.5	38.5	659
8/3/2016	10:33 AM	38.5	38.5	38.5	38.5	500
8/3/2016	10:34 AM	38.46	38.5	38.46	38.5	1985
8/3/2016	10:35 AM	38.44	38.45	38.44	38.45	8800
8/3/2016	10:36 AM	38.44	38.45	38.44	38.44	1599
8/3/2016	10:37 AM	38.44	38.44	38.44	38.44	1700
8/3/2016	10:38 AM	38.45	38.45	38.44	38.44	400
8/3/2016	10:39 AM	38.45	38.45	38.45	38.45	2400
8/3/2016	10:40 AM	38.45	38.45	38.45	38.45	100
8/3/2016	10:41 AM	38.44	38.45	38.44	38.45	900
8/3/2016	10:42 AM	38.44	38.45	38.44	38.45	200
8/3/2016	10:43 AM	38.44	38.44	38.44	38.44	400
8/3/2016	10:44 AM	38.44	38.44	38.44	38.44	1600
8/3/2016	10:45 AM	38.44	38.44	38.44	38.44	1100
8/3/2016	10:46 AM	38.44	38.44	38.44	38.44	1260
8/3/2016	10:47 AM	38.45	38.45	38.45	38.45	200
8/3/2016	10:51 AM	38.45	38.45	38.45	38.45	100
8/3/2016	10:52 AM	38.45	38.45	38.43	38.43	6900
8/3/2016	10:53 AM	38.46	38.46	38.46	38.46	3400
8/3/2016	10:54 AM	38.46	38.46	38.46	38.46	100
8/3/2016	10:56 AM	38.46	38.46	38.46	38.46	200
8/3/2016	10:57 AM	38.46	38.46	38.45	38.45	300
8/3/2016	10:58 AM	38.47	38.47	38.46	38.46	400
8/3/2016	10:59 AM	38.47	38.47	38.47	38.47	100
8/3/2016	11:00 AM	38.48	38.48	38.48	38.48	100
8/3/2016	11:01 AM	38.48	38.48	38.48	38.48	200
8/3/2016	11:02 AM	38.49	38.5	38.49	38.5	400
8/3/2016	11:06 AM	38.48	38.48	38.48	38.48	700
8/3/2016	11:08 AM	38.47	38.47	38.47	38.47	1000
8/3/2016	11:09 AM	38.47	38.47	38.47	38.47	200
8/3/2016	11:10 AM	38.47	38.47	38.47	38.47	200
8/3/2016	11:13 AM	38.47	38.47	38.47	38.47	100
8/3/2016	11:14 AM	38.47	38.47	38.47	38.47	1500
8/3/2016	11:15 AM	38.47	38.47	38.47	38.47	1400
8/3/2016	11:16 AM	38.46	38.46	38.46	38.46	400
8/3/2016	11:17 AM	38.46	38.46	38.46	38.46	100
8/3/2016	11:18 AM	38.46	38.46	38.46	38.46	100
8/3/2016	11:20 AM	38.47	38.47	38.47	38.47	100
8/3/2016	11:21 AM	38.45	38.45	38.45	38.45	2200
8/3/2016	11:24 AM	38.44	38.44	38.44	38.44	200
8/3/2016	11:27 AM	38.45	38.45	38.45	38.45	100
8/3/2016	11:28 AM	38.45	38.45	38.45	38.45	100
8/3/2016	11:30 AM	38.45	38.45	38.45	38.45	400
8/3/2016	11:31 AM	38.46	38.46	38.46	38.46	100
8/3/2016	11:32 AM	38.46	38.46	38.46	38.46	100
8/3/2016	11:33 AM	38.45	38.45	38.45	38.45	100
8/3/2016	11:40 AM	38.45	38.45	38.45	38.45	100
8/3/2016	11:44 AM	38.47	38.47	38.46	38.46	200
8/3/2016	11:46 AM	38.47	38.47	38.47	38.47	100
8/3/2016	11:50 AM	38.47	38.47	38.47	38.47	100
8/3/2016	11:52 AM	38.46	38.46	38.46	38.46	400
8/3/2016	11:53 AM	38.45	38.46	38.45	38.46	200
8/3/2016	12:03 PM	38.45	38.45	38.45	38.45	1300
8/3/2016	12:05 PM	38.45	38.45	38.45	38.45	800
8/3/2016	12:11 PM	38.44	38.44	38.44	38.44	1000
8/3/2016	12:12 PM	38.44	38.44	38.44	38.44	100
8/3/2016	12:13 PM	38.44	38.44	38.44	38.44	100
8/3/2016	12:16 PM	38.44	38.44	38.44	38.44	3100
8/3/2016	12:21 PM	38.44	38.44	38.44	38.44	100
8/3/2016	12:22 PM	38.45	38.45	38.45	38.45	200
8/3/2016	12:32 PM	38.45	38.45	38.45	38.45	100
8/3/2016	12:36 PM	38.45	38.45	38.45	38.45	100
8/3/2016	12:37 PM	38.45	38.45	38.45	38.45	3200
8/3/2016	12:39 PM	38.44	38.44	38.44	38.44	800
8/3/2016	12:40 PM	38.43	38.43	38.43	38.43	300
8/3/2016	12:42 PM	38.42	38.42	38.42	38.42	1100
8/3/2016	12:43 PM	38.42	38.42	38.42	38.42	100
8/3/2016	12:48 PM	38.42	38.42	38.419	38.419	314
8/3/2016	12:50 PM	38.43	38.43	38.43	38.43	100
8/3/2016	12:51 PM	38.43	38.43	38.43	38.43	200
8/3/2016	12:55 PM	38.43	38.43	38.43	38.43	250
8/3/2016	12:56 PM	38.43	38.43	38.43	38.43	1000
8/3/2016	1:00 PM	38.43	38.43	38.43	38.43	200
8/3/2016	1:05 PM	38.43	38.43	38.43	38.43	1000
8/3/2016	1:12 PM	38.42	38.42	38.42	38.42	100
8/3/2016	1:18 PM	38.42	38.42	38.42	38.42	300
8/3/2016	1:32 PM	38.42	38.42	38.42	38.42	100
8/3/2016	1:35 PM	38.42	38.42	38.42	38.42	100
8/3/2016	1:36 PM	38.42	38.42	38.42	38.42	100
8/3/2016	1:39 PM	38.42	38.42	38.42	38.42	100
8/3/2016	1:40 PM	38.43	38.43	38.43	38.43	1000
8/3/2016	1:41 PM	38.43	38.43	38.43	38.43	100
8/3/2016	1:47 PM	38.44	38.44	38.44	38.44	436
8/3/2016	1:53 PM	38.45	38.45	38.45	38.45	400
8/3/2016	1:58 PM	38.45	38.45	38.45	38.45	1700
8/3/2016	2:03 PM	38.44	38.44	38.44	38.44	100
8/3/2016	2:05 PM	38.445	38.445	38.44	38.44	406
8/3/2016	2:09 PM	38.44	38.44	38.44	38.44	1800
8/3/2016	2:17 PM	38.44	38.44	38.44	38.44	200
8/3/2016	2:18 PM	38.45	38.45	38.44	38.44	25400
8/3/2016	2:19 PM	38.46	38.46	38.46	38.46	200
8/3/2016	2:20 PM	38.46	38.46	38.46	38.46	8788
8/3/2016	2:21 PM	38.46	38.46	38.46	38.46	100
8/3/2016	2:22 PM	38.46	38.46	38.46	38.46	231
8/3/2016	2:28 PM	38.47	38.47	38.47	38.47	100
8/3/2016	2:31 PM	38.49	38.49	38.49	38.49	4400
8/3/2016	2:33 PM	38.48	38.48	38.48	38.48	100
8/3/2016	2:35 PM	38.47	38.47	38.47	38.47	200
8/3/2016	2:37 PM	38.47	38.47	38.47	38.47	1300
8/3/2016	2:38 PM	38.47	38.47	38.47	38.47	100
8/3/2016	2:41 PM	38.47	38.47	38.47	38.47	300
8/3/2016	2:47 PM	38.47	38.47	38.47	38.47	100
8/3/2016	2:49 PM	38.47	38.47	38.47	38.47	400
8/3/2016	2:52 PM	38.46	38.46	38.46	38.46	100
8/3/2016	2:58 PM	38.46	38.46	38.46	38.46	100
8/3/2016	3:03 PM	38.47	38.47	38.47	38.47	14100
8/3/2016	3:05 PM	38.46	38.46	38.46	38.46	100
8/3/2016	3:08 PM	38.46	38.46	38.46	38.46	100
8/3/2016	3:15 PM	38.45	38.45	38.45	38.45	800
8/3/2016	3:21 PM	38.45	38.45	38.45	38.45	100
8/3/2016	3:23 PM	38.44	38.44	38.44	38.44	1972
8/3/2016	3:26 PM	38.43	38.43	38.43	38.43	3170
8/3/2016	3:27 PM	38.43	38.43	38.43	38.43	200
8/3/2016	3:28 PM	38.42	38.43	38.42	38.43	35400
8/3/2016	3:29 PM	38.42	38.42	38.42	38.42	8218
8/3/2016	3:30 PM	38.42	38.42	38.42	38.42	1312
8/3/2016	3:32 PM	38.42	38.42	38.42	38.42	1600
8/3/2016	3:33 PM	38.43	38.43	38.43	38.43	100
8/3/2016	3:34 PM	38.43	38.43	38.43	38.43	1249
8/3/2016	3:35 PM	38.43	38.43	38.43	38.43	400
8/3/2016	3:36 PM	38.43	38.43	38.43	38.43	3971
8/3/2016	3:38 PM	38.43	38.43	38.43	38.43	1600
8/3/2016	3:40 PM	38.43	38.43	38.43	38.43	200
8/3/2016	3:41 PM	38.43	38.43	38.43	38.43	125
8/3/2016	3:43 PM	38.43	38.43	38.43	38.43	200
8/3/2016	3:46 PM	38.42	38.43	38.42	38.43	1000
8/3/2016	3:50 PM	38.41	38.41	38.41	38.41	1318
8/3/2016	3:51 PM	38.4	38.4	38.4	38.4	2500
8/3/2016	3:52 PM	38.4	38.4	38.395	38.395	1120
8/3/2016	3:55 PM	38.41	38.41	38.41	38.41	2545
8/3/2016	3:56 PM	38.4	38.4	38.4	38.4	601
8/3/2016	3:58 PM	38.39	38.4	38.39	38.4	1207
8/3/2016	3:59 PM	38.38	38.38	38.38	38.38	11261
8/3/2016	4:00 PM	38.36	38.38	38.36	38.38	85892
8/4/2016	9:32 AM	38.35	38.35	38.34	38.34	400
8/4/2016	9:34 AM	38.35	38.35	38.35	38.35	1500
8/4/2016	9:37 AM	38.33	38.33	38.32	38.32	2068
8/4/2016	9:38 AM	38.34	38.34	38.34	38.34	100
8/4/2016	9:39 AM	38.33	38.33	38.33	38.33	300
8/4/2016	9:40 AM	38.32	38.32	38.32	38.32	1400
8/4/2016	9:41 AM	38.31	38.31	38.31	38.31	850
8/4/2016	9:42 AM	38.31	38.31	38.31	38.31	100
8/4/2016	9:44 AM	38.32	38.32	38.31	38.31	1600
8/4/2016	9:45 AM	38.32	38.33	38.32	38.33	200
8/4/2016	9:46 AM	38.31	38.31	38.31	38.31	3100
8/4/2016	9:48 AM	38.34	38.34	38.34	38.34	2200
8/4/2016	9:49 AM	38.33	38.33	38.33	38.33	4000
8/4/2016	9:50 AM	38.32	38.32	38.32	38.32	200
8/4/2016	9:51 AM	38.32	38.32	38.32	38.32	300
8/4/2016	9:55 AM	38.34	38.34	38.34	38.34	200
8/4/2016	9:56 AM	38.35	38.35	38.35	38.35	100
8/4/2016	9:57 AM	38.36	38.36	38.36	38.36	250
8/4/2016	9:58 AM	38.37	38.37	38.37	38.37	5873
8/4/2016	10:00 AM	38.39	38.39	38.39	38.39	100
8/4/2016	10:01 AM	38.4	38.4	38.39	38.39	3000
8/4/2016	10:02 AM	38.41	38.41	38.4	38.4	1900
8/4/2016	10:04 AM	38.4	38.4	38.4	38.4	800
8/4/2016	10:06 AM	38.4	38.4	38.4	38.4	4300
8/4/2016	10:07 AM	38.42	38.42	38.41	38.41	4100
8/4/2016	10:08 AM	38.44	38.44	38.43	38.43	400
8/4/2016	10:09 AM	38.44	38.44	38.44	38.44	800
8/4/2016	10:11 AM	38.44	38.44	38.44	38.44	200
8/4/2016	10:13 AM	38.42	38.43	38.42	38.43	200
8/4/2016	10:15 AM	38.42	38.42	38.42	38.42	100
8/4/2016	10:17 AM	38.41	38.42	38.41	38.42	400
8/4/2016	10:20 AM	38.4	38.4	38.4	38.4	300
8/4/2016	10:21 AM	38.4	38.4	38.4	38.4	600
8/4/2016	10:22 AM	38.41	38.41	38.41	38.41	100
8/4/2016	10:23 AM	38.41	38.41	38.41	38.41	200
8/4/2016	10:24 AM	38.41	38.41	38.41	38.41	2200
8/4/2016	10:25 AM	38.41	38.41	38.41	38.41	500
8/4/2016	10:27 AM	38.4	38.4	38.4	38.4	100
8/4/2016	10:30 AM	38.4	38.4	38.4	38.4	700
8/4/2016	10:31 AM	38.37	38.39	38.37	38.39	8450
8/4/2016	10:33 AM	38.38	38.38	38.38	38.38	100
8/4/2016	10:37 AM	38.38	38.38	38.38	38.38	100
8/4/2016	10:38 AM	38.38	38.38	38.38	38.38	200
8/4/2016	10:39 AM	38.36	38.37	38.36	38.37	200
8/4/2016	10:40 AM	38.36	38.36	38.36	38.36	100
8/4/2016	10:41 AM	38.36	38.36	38.36	38.36	300
8/4/2016	10:42 AM	38.37	38.37	38.37	38.37	100
8/4/2016	10:44 AM	38.37	38.37	38.37	38.37	100
8/4/2016	10:46 AM	38.36	38.36	38.36	38.36	100
8/4/2016	10:47 AM	38.36	38.36	38.36	38.36	100
8/4/2016	10:48 AM	38.36	38.36	38.36	38.36	100
8/4/2016	10:51 AM	38.35	38.36	38.35	38.36	300
8/4/2016	10:54 AM	38.36	38.36	38.36	38.36	500
8/4/2016	10:58 AM	38.34	38.35	38.34	38.35	300
8/4/2016	10:59 AM	38.33	38.33	38.33	38.33	100
8/4/2016	11:00 AM	38.33	38.33	38.32	38.32	2200
8/4/2016	11:07 AM	38.33	38.33	38.33	38.33	275
8/4/2016	11:09 AM	38.33	38.33	38.33	38.33	100
8/4/2016	11:10 AM	38.33	38.33	38.33	38.33	100
8/4/2016	11:11 AM	38.33	38.33	38.33	38.33	100
8/4/2016	11:13 AM	38.34	38.34	38.34	38.34	200
8/4/2016	11:14 AM	38.35	38.35	38.35	38.35	3577
8/4/2016	11:15 AM	38.35	38.35	38.35	38.35	100
8/4/2016	11:16 AM	38.35	38.35	38.35	38.35	200
8/4/2016	11:17 AM	38.36	38.36	38.36	38.36	1000
8/4/2016	11:18 AM	38.36	38.36	38.36	38.36	3300
8/4/2016	11:20 AM	38.35	38.35	38.35	38.35	1500
8/4/2016	11:21 AM	38.35	38.35	38.35	38.35	900
8/4/2016	11:22 AM	38.34	38.34	38.34	38.34	100
8/4/2016	11:25 AM	38.36	38.36	38.35	38.35	400
8/4/2016	11:27 AM	38.35	38.35	38.35	38.35	100
8/4/2016	11:28 AM	38.35	38.35	38.35	38.35	1700
8/4/2016	11:29 AM	38.35	38.35	38.35	38.35	100
8/4/2016	11:30 AM	38.35	38.35	38.35	38.35	8000
8/4/2016	11:32 AM	38.34	38.34	38.34	38.34	100
8/4/2016	11:33 AM	38.34	38.34	38.34	38.34	100
8/4/2016	11:34 AM	38.34	38.34	38.34	38.34	300
8/4/2016	11:35 AM	38.34	38.34	38.34	38.34	100
8/4/2016	11:37 AM	38.33	38.33	38.33	38.33	100
8/4/2016	11:39 AM	38.33	38.33	38.33	38.33	100
8/4/2016	11:40 AM	38.33	38.33	38.33	38.33	200
8/4/2016	11:41 AM	38.32	38.32	38.32	38.32	1100
8/4/2016	11:44 AM	38.33	38.33	38.33	38.33	400
8/4/2016	11:45 AM	38.32	38.32	38.32	38.32	200
8/4/2016	11:46 AM	38.32	38.32	38.32	38.32	100
8/4/2016	11:48 AM	38.32	38.32	38.32	38.32	100
8/4/2016	11:50 AM	38.33	38.33	38.33	38.33	100
8/4/2016	11:51 AM	38.33	38.33	38.33	38.33	100
8/4/2016	11:52 AM	38.33	38.33	38.33	38.33	100
8/4/2016	11:55 AM	38.33	38.33	38.33	38.33	200
8/4/2016	11:57 AM	38.33	38.33	38.33	38.33	100
8/4/2016	11:58 AM	38.33	38.33	38.33	38.33	100
8/4/2016	11:59 AM	38.31	38.31	38.31	38.31	100
8/4/2016	12:04 PM	38.3	38.3	38.3	38.3	3700
8/4/2016	12:06 PM	38.29	38.29	38.29	38.29	10332
8/4/2016	12:10 PM	38.29	38.29	38.29	38.29	300
8/4/2016	12:11 PM	38.29	38.29	38.29	38.29	100
8/4/2016	12:14 PM	38.3	38.3	38.3	38.3	200
8/4/2016	12:15 PM	38.3	38.3	38.3	38.3	4300
8/4/2016	12:16 PM	38.3	38.3	38.3	38.3	200
8/4/2016	12:22 PM	38.31	38.31	38.31	38.31	300
8/4/2016	12:23 PM	38.31	38.31	38.31	38.31	900
8/4/2016	12:30 PM	38.31	38.31	38.31	38.31	1100
8/4/2016	12:38 PM	38.32	38.32	38.32	38.32	100
8/4/2016	12:41 PM	38.33	38.33	38.33	38.33	100
8/4/2016	12:42 PM	38.33	38.33	38.33	38.33	200
8/4/2016	12:57 PM	38.32	38.32	38.32	38.32	100
8/4/2016	1:00 PM	38.34	38.34	38.34	38.34	100
8/4/2016	1:01 PM	38.34	38.34	38.34	38.34	100
8/4/2016	1:03 PM	38.34	38.34	38.34	38.34	1300
8/4/2016	1:04 PM	38.34	38.34	38.34	38.34	7500
8/4/2016	1:09 PM	38.35	38.35	38.35	38.35	600
8/4/2016	1:10 PM	38.35	38.35	38.35	38.35	100
8/4/2016	1:12 PM	38.35	38.35	38.35	38.35	600
8/4/2016	1:16 PM	38.37	38.37	38.37	38.37	1700
8/4/2016	1:18 PM	38.36	38.36	38.36	38.36	100
8/4/2016	1:19 PM	38.36	38.36	38.36	38.36	200
8/4/2016	1:21 PM	38.36	38.36	38.36	38.36	100
8/4/2016	1:24 PM	38.36	38.36	38.35	38.35	300
8/4/2016	1:26 PM	38.37	38.37	38.37	38.37	100
8/4/2016	1:29 PM	38.36	38.37	38.36	38.37	300
8/4/2016	1:32 PM	38.36	38.36	38.36	38.36	200
8/4/2016	1:43 PM	38.36	38.36	38.36	38.36	200
8/4/2016	1:54 PM	38.36	38.36	38.36	38.36	100
8/4/2016	1:59 PM	38.355	38.355	38.351	38.353	2600
8/4/2016	2:00 PM	38.35	38.35	38.35	38.35	9400
8/4/2016	2:03 PM	38.35	38.35	38.35	38.35	100
8/4/2016	2:08 PM	38.34	38.34	38.34	38.34	200
8/4/2016	2:13 PM	38.35	38.35	38.35	38.35	2470
8/4/2016	2:14 PM	38.35	38.35	38.35	38.35	200
8/4/2016	2:16 PM	38.37	38.37	38.37	38.37	200
8/4/2016	2:17 PM	38.38	38.38	38.38	38.38	3800
8/4/2016	2:18 PM	38.38	38.38	38.38	38.38	2900
8/4/2016	2:19 PM	38.39	38.39	38.39	38.39	2900
8/4/2016	2:22 PM	38.39	38.39	38.39	38.39	100
8/4/2016	2:27 PM	38.38	38.38	38.38	38.38	800
8/4/2016	2:29 PM	38.38	38.38	38.38	38.38	700
8/4/2016	2:31 PM	38.38	38.38	38.38	38.38	100
8/4/2016	2:35 PM	38.38	38.38	38.38	38.38	225
8/4/2016	2:36 PM	38.38	38.38	38.38	38.38	500
8/4/2016	2:39 PM	38.38	38.38	38.38	38.38	1161
8/4/2016	2:44 PM	38.38	38.38	38.38	38.38	100
8/4/2016	2:46 PM	38.37	38.37	38.37	38.37	9700
8/4/2016	2:49 PM	38.37	38.37	38.37	38.37	100
8/4/2016	2:50 PM	38.37	38.37	38.37	38.37	100
8/4/2016	2:55 PM	38.37	38.37	38.37	38.37	100
8/4/2016	3:01 PM	38.37	38.37	38.37	38.37	1400
8/4/2016	3:03 PM	38.37	38.37	38.37	38.37	100
8/4/2016	3:04 PM	38.38	38.38	38.38	38.38	100
8/4/2016	3:05 PM	38.38	38.38	38.38	38.38	100
8/4/2016	3:06 PM	38.37	38.37	38.37	38.37	200
8/4/2016	3:12 PM	38.37	38.37	38.37	38.37	2309
8/4/2016	3:17 PM	38.37	38.37	38.37	38.37	200
8/4/2016	3:19 PM	38.37	38.37	38.37	38.37	2475
8/4/2016	3:23 PM	38.37	38.37	38.37	38.37	100
8/4/2016	3:25 PM	38.38	38.38	38.38	38.38	2914
8/4/2016	3:27 PM	38.38	38.38	38.38	38.38	1000
8/4/2016	3:30 PM	38.37	38.37	38.37	38.37	500
8/4/2016	3:31 PM	38.36	38.36	38.36	38.36	3775
8/4/2016	3:32 PM	38.36	38.36	38.36	38.36	100
8/4/2016	3:33 PM	38.36	38.36	38.36	38.36	200
8/4/2016	3:36 PM	38.36	38.36	38.36	38.36	300
8/4/2016	3:40 PM	38.34	38.34	38.34	38.34	100
8/4/2016	3:41 PM	38.34	38.34	38.34	38.34	26300
8/4/2016	3:43 PM	38.34	38.34	38.34	38.34	200
8/4/2016	3:45 PM	38.35	38.35	38.35	38.35	749
8/4/2016	3:46 PM	38.35	38.35	38.35	38.35	100
8/4/2016	3:47 PM	38.35	38.35	38.35	38.35	2300
8/4/2016	3:48 PM	38.34	38.34	38.34	38.34	8533
8/4/2016	3:51 PM	38.335	38.335	38.335	38.335	200
8/4/2016	3:58 PM	38.35	38.35	38.35	38.35	400
8/4/2016	3:59 PM	38.34	38.34	38.34	38.34	1406
8/4/2016	4:00 PM	38.34	38.35	38.34	38.34	34006
8/5/2016	9:31 AM	38.2	38.2	38.2	38.2	1470
8/5/2016	9:32 AM	38.21	38.21	38.2	38.2	400
8/5/2016	9:33 AM	38.22	38.22	38.22	38.22	200
8/5/2016	9:34 AM	38.19	38.21	38.19	38.21	1000
8/5/2016	9:35 AM	38.18	38.19	38.18	38.19	3464
8/5/2016	9:36 AM	38.17	38.17	38.17	38.17	400
8/5/2016	9:37 AM	38.16	38.18	38.16	38.18	3525
8/5/2016	9:38 AM	38.16	38.16	38.16	38.16	200
8/5/2016	9:39 AM	38.16	38.16	38.16	38.16	200
8/5/2016	9:40 AM	38.16	38.16	38.16	38.16	100
8/5/2016	9:41 AM	38.13	38.15	38.13	38.15	2437
8/5/2016	9:42 AM	38.13	38.13	38.13	38.13	200
8/5/2016	9:43 AM	38.14	38.14	38.14	38.14	400
8/5/2016	9:44 AM	38.14	38.14	38.13	38.13	900
8/5/2016	9:45 AM	38.13	38.13	38.13	38.13	5000
8/5/2016	9:46 AM	38.12	38.121	38.12	38.121	2910
8/5/2016	9:47 AM	38.13	38.13	38.13	38.13	100
8/5/2016	9:48 AM	38.14	38.14	38.14	38.14	100
8/5/2016	9:51 AM	38.103	38.12	38.103	38.12	6177
8/5/2016	9:53 AM	38.11	38.11	38.11	38.11	600
8/5/2016	9:56 AM	38.1	38.1	38.1	38.1	400
8/5/2016	9:57 AM	38.09	38.09	38.09	38.09	630
8/5/2016	9:58 AM	38.09	38.09	38.09	38.09	6500
8/5/2016	9:59 AM	38.09	38.09	38.085	38.09	3315
8/5/2016	10:00 AM	38.09	38.09	38.09	38.09	1700
8/5/2016	10:01 AM	38.08	38.08	38.08	38.08	300
8/5/2016	10:02 AM	38.08	38.08	38.08	38.08	900
8/5/2016	10:08 AM	38.08	38.08	38.08	38.08	700
8/5/2016	10:09 AM	38.07	38.07	38.07	38.07	15900
8/5/2016	10:10 AM	38.08	38.08	38.08	38.08	12920
8/5/2016	10:11 AM	38.08	38.08	38.08	38.08	800
8/5/2016	10:14 AM	38.09	38.09	38.09	38.09	300
8/5/2016	10:15 AM	38.09	38.09	38.09	38.09	200
8/5/2016	10:17 AM	38.07	38.08	38.07	38.08	2100
8/5/2016	10:18 AM	38.07	38.07	38.07	38.07	100
8/5/2016	10:19 AM	38.08	38.08	38.08	38.08	700
8/5/2016	10:21 AM	38.08	38.08	38.08	38.08	906
8/5/2016	10:26 AM	38.1	38.1	38.1	38.1	100
8/5/2016	10:33 AM	38.1	38.1	38.1	38.1	352
8/5/2016	10:34 AM	38.11	38.11	38.11	38.11	500
8/5/2016	10:35 AM	38.11	38.11	38.11	38.11	600
8/5/2016	10:37 AM	38.1	38.1	38.1	38.1	100
8/5/2016	10:39 AM	38.11	38.11	38.1	38.1	200
8/5/2016	10:40 AM	38.11	38.11	38.11	38.11	800
8/5/2016	10:41 AM	38.11	38.11	38.11	38.11	100
8/5/2016	10:43 AM	38.103	38.103	38.103	38.103	300
8/5/2016	10:44 AM	38.1	38.1	38.1	38.1	639
8/5/2016	10:47 AM	38.09	38.09	38.09	38.09	5247
8/5/2016	10:49 AM	38.1	38.1	38.1	38.1	200
8/5/2016	10:52 AM	38.09	38.09	38.09	38.09	103
8/5/2016	10:59 AM	38.08	38.08	38.08	38.08	1150
8/5/2016	11:00 AM	38.07	38.07	38.07	38.07	16000
8/5/2016	11:01 AM	38.07	38.07	38.07	38.07	100
8/5/2016	11:03 AM	38.05	38.05	38.05	38.05	4899
8/5/2016	11:04 AM	38.05	38.05	38.05	38.05	900
8/5/2016	11:11 AM	38.05	38.05	38.05	38.05	2600
8/5/2016	11:14 AM	38.06	38.06	38.06	38.06	1200
8/5/2016	11:17 AM	38.06	38.06	38.06	38.06	200
8/5/2016	11:18 AM	38.06	38.06	38.06	38.06	200
8/5/2016	11:23 AM	38.06	38.06	38.06	38.06	3200
8/5/2016	11:24 AM	38.06	38.06	38.06	38.06	100
8/5/2016	11:31 AM	38.05	38.05	38.05	38.05	300
8/5/2016	11:34 AM	38.04	38.04	38.04	38.04	16632
8/5/2016	11:36 AM	38.031	38.041	38.031	38.041	12200
8/5/2016	11:37 AM	38.04	38.04	38.04	38.04	100
8/5/2016	11:38 AM	38.04	38.04	38.04	38.04	1000
8/5/2016	11:39 AM	38.04	38.04	38.04	38.04	100
8/5/2016	11:42 AM	38.04	38.04	38.04	38.04	200
8/5/2016	11:43 AM	38.04	38.04	38.04	38.04	1500
8/5/2016	11:44 AM	38.04	38.04	38.04	38.04	200
8/5/2016	11:45 AM	38.04	38.04	38.04	38.04	1017
8/5/2016	11:49 AM	38.04	38.04	38.04	38.04	100
8/5/2016	11:51 AM	38.04	38.04	38.04	38.04	5700
8/5/2016	11:52 AM	38.04	38.04	38.04	38.04	300
8/5/2016	11:56 AM	38.05	38.05	38.05	38.05	307
8/5/2016	11:57 AM	38.05	38.05	38.05	38.05	600
8/5/2016	11:59 AM	38.05	38.05	38.05	38.05	200
8/5/2016	12:02 PM	38.05	38.051	38.05	38.05	2000
8/5/2016	12:07 PM	38.05	38.05	38.05	38.05	100
8/5/2016	12:16 PM	38.03	38.03	38.03	38.03	325
8/5/2016	12:18 PM	38.03	38.03	38.03	38.03	2500
8/5/2016	12:23 PM	38.04	38.04	38.04	38.04	200
8/5/2016	12:24 PM	38.04	38.04	38.04	38.04	900
8/5/2016	12:25 PM	38.04	38.04	38.04	38.04	100
8/5/2016	12:29 PM	38.031	38.031	38.031	38.031	3200
8/5/2016	12:31 PM	38.03	38.03	38.03	38.03	400
8/5/2016	12:37 PM	38.03	38.03	38.03	38.03	100
8/5/2016	12:41 PM	38.03	38.03	38.03	38.03	4800
8/5/2016	12:44 PM	38.04	38.04	38.04	38.04	2050
8/5/2016	12:46 PM	38.04	38.04	38.04	38.04	200
8/5/2016	12:50 PM	38.04	38.04	38.04	38.04	200
8/5/2016	12:51 PM	38.04	38.04	38.04	38.04	100
8/5/2016	12:57 PM	38.04	38.04	38.04	38.04	100
8/5/2016	12:59 PM	38.04	38.04	38.04	38.04	310
8/5/2016	1:01 PM	38.05	38.05	38.05	38.05	4700
8/5/2016	1:03 PM	38.05	38.05	38.05	38.05	350
8/5/2016	1:06 PM	38.05	38.05	38.05	38.05	750
8/5/2016	1:08 PM	38.05	38.05	38.05	38.05	200
8/5/2016	1:14 PM	38.05	38.05	38.05	38.05	5100
8/5/2016	1:20 PM	38.05	38.05	38.05	38.05	1200
8/5/2016	1:22 PM	38.05	38.05	38.05	38.05	100
8/5/2016	1:25 PM	38.05	38.05	38.05	38.05	200
8/5/2016	1:26 PM	38.05	38.05	38.05	38.05	8042
8/5/2016	1:36 PM	38.06	38.06	38.06	38.06	890
8/5/2016	1:38 PM	38.05	38.05	38.05	38.05	16837
8/5/2016	1:44 PM	38.05	38.05	38.05	38.05	490
8/5/2016	1:46 PM	38.04	38.04	38.04	38.04	400
8/5/2016	1:51 PM	38.035	38.035	38.035	38.035	300
8/5/2016	1:56 PM	38.04	38.04	38.04	38.04	3160
8/5/2016	2:00 PM	38.04	38.04	38.04	38.04	2900
8/5/2016	2:01 PM	38.04	38.04	38.04	38.04	200
8/5/2016	2:02 PM	38.04	38.04	38.04	38.04	3100
8/5/2016	2:05 PM	38.04	38.04	38.04	38.04	8000
8/5/2016	2:06 PM	38.04	38.04	38.04	38.04	8300
8/5/2016	2:07 PM	38.04	38.04	38.04	38.04	1200
8/5/2016	2:09 PM	38.04	38.04	38.04	38.04	600
8/5/2016	2:24 PM	38.05	38.05	38.05	38.05	800
8/5/2016	2:25 PM	38.05	38.05	38.05	38.05	6400
8/5/2016	2:33 PM	38.05	38.05	38.05	38.05	10600
8/5/2016	2:34 PM	38.05	38.05	38.05	38.05	500
8/5/2016	2:41 PM	38.05	38.05	38.05	38.05	200
8/5/2016	2:42 PM	38.06	38.06	38.055	38.055	14050
8/5/2016	2:43 PM	38.07	38.07	38.07	38.07	3600
8/5/2016	2:48 PM	38.07	38.07	38.07	38.07	133
8/5/2016	2:52 PM	38.07	38.07	38.07	38.07	100
8/5/2016	2:57 PM	38.06	38.06	38.06	38.06	300
8/5/2016	2:58 PM	38.06	38.06	38.06	38.06	400
8/5/2016	3:00 PM	38.06	38.06	38.06	38.06	100
8/5/2016	3:01 PM	38.06	38.06	38.06	38.06	100
8/5/2016	3:03 PM	38.05	38.05	38.05	38.05	8312
8/5/2016	3:06 PM	38.05	38.05	38.05	38.05	600
8/5/2016	3:07 PM	38.04	38.04	38.04	38.04	300
8/5/2016	3:08 PM	38.04	38.04	38.04	38.04	900
8/5/2016	3:09 PM	38.04	38.04	38.04	38.04	1900
8/5/2016	3:16 PM	38.03	38.03	38.03	38.03	300
8/5/2016	3:17 PM	38.02	38.02	38.02	38.02	200
8/5/2016	3:22 PM	38.04	38.04	38.04	38.04	150
8/5/2016	3:25 PM	38.045	38.045	38.045	38.045	200
8/5/2016	3:30 PM	38.03	38.03	38.03	38.03	960
8/5/2016	3:31 PM	38.04	38.04	38.04	38.04	1000
8/5/2016	3:33 PM	38.045	38.045	38.045	38.045	990
8/5/2016	3:36 PM	38.04	38.04	38.04	38.04	800
8/5/2016	3:38 PM	38.035	38.035	38.035	38.035	146
8/5/2016	3:39 PM	38.04	38.04	38.04	38.04	1700
8/5/2016	3:44 PM	38.035	38.035	38.035	38.035	134
8/5/2016	3:46 PM	38.03	38.03	38.03	38.03	400
8/5/2016	3:47 PM	38.04	38.04	38.04	38.04	5700
8/5/2016	3:48 PM	38.04	38.04	38.04	38.04	300
8/5/2016	3:49 PM	38.05	38.05	38.04	38.04	15800
8/5/2016	3:50 PM	38.06	38.06	38.055	38.055	1300
8/5/2016	3:51 PM	38.05	38.055	38.05	38.055	2688
8/5/2016	3:52 PM	38.04	38.04	38.04	38.04	200
8/5/2016	3:53 PM	38.04	38.04	38.04	38.04	1438
8/5/2016	3:54 PM	38.04	38.04	38.04	38.04	538
8/5/2016	3:55 PM	38.045	38.05	38.045	38.045	800
8/5/2016	3:56 PM	38.03	38.04	38.03	38.04	3300
8/5/2016	3:57 PM	38.04	38.04	38.04	38.04	2885
8/5/2016	3:58 PM	38.04	38.04	38.04	38.04	200
8/5/2016	3:59 PM	38.04	38.04	38.04	38.04	6516
8/5/2016	4:00 PM	38.03	38.03	38.03	38.03	7042
8/8/2016	9:31 AM	38	38	38	38	64194
8/8/2016	9:32 AM	37.99	37.99	37.99	37.99	200
8/8/2016	9:33 AM	37.99	37.99	37.99	37.99	200
8/8/2016	9:34 AM	37.99	37.99	37.99	37.99	6900
8/8/2016	9:36 AM	37.98	37.981	37.98	37.981	1700
8/8/2016	9:37 AM	37.98	37.98	37.97	37.97	300
8/8/2016	9:38 AM	37.98	37.98	37.98	37.98	600
8/8/2016	9:39 AM	37.98	37.98	37.98	37.98	100
8/8/2016	9:40 AM	37.99	37.99	37.99	37.99	300
8/8/2016	9:41 AM	37.985	37.99	37.985	37.99	400
8/8/2016	9:42 AM	37.99	37.99	37.99	37.99	200
8/8/2016	9:43 AM	37.985	37.99	37.98	37.99	1600
8/8/2016	9:44 AM	37.97	37.98	37.97	37.98	2300
8/8/2016	9:46 AM	37.99	37.99	37.99	37.99	700
8/8/2016	9:49 AM	37.99	38	37.99	38	5300
8/8/2016	9:51 AM	38.005	38.005	38	38	400
8/8/2016	9:52 AM	38.01	38.01	38	38	3500
8/8/2016	9:53 AM	38.02	38.02	38.02	38.02	100
8/8/2016	9:56 AM	38.02	38.03	38.02	38.03	1800
8/8/2016	9:58 AM	38.02	38.02	38.02	38.02	300
8/8/2016	10:02 AM	38.035	38.035	38.03	38.03	1500
8/8/2016	10:03 AM	38.03	38.03	38.03	38.03	300
8/8/2016	10:04 AM	38.03	38.03	38.03	38.03	13000
8/8/2016	10:05 AM	38.03	38.03	38.03	38.03	100
8/8/2016	10:07 AM	38.02	38.03	38.02	38.03	700
8/8/2016	10:08 AM	38.02	38.02	38.02	38.02	300
8/8/2016	10:09 AM	38.015	38.015	38.015	38.015	500
8/8/2016	10:11 AM	38.02	38.02	38.02	38.02	100
8/8/2016	10:12 AM	38.025	38.025	38.02	38.02	900
8/8/2016	10:18 AM	38.03	38.03	38.03	38.03	100
8/8/2016	10:20 AM	38.04	38.04	38.04	38.04	100
8/8/2016	10:24 AM	38.065	38.065	38.06	38.06	3000
8/8/2016	10:26 AM	38.06	38.06	38.06	38.06	1400
8/8/2016	10:27 AM	38.06	38.06	38.06	38.06	500
8/8/2016	10:29 AM	38.06	38.06	38.06	38.06	100
8/8/2016	10:32 AM	38.05	38.06	38.05	38.06	900
8/8/2016	10:33 AM	38.05	38.05	38.05	38.05	100
8/8/2016	10:38 AM	38.051	38.051	38.05	38.05	1100
8/8/2016	10:39 AM	38.05	38.05	38.05	38.05	1370
8/8/2016	10:41 AM	38.05	38.05	38.05	38.05	800
8/8/2016	10:42 AM	38.035	38.04	38.035	38.04	1700
8/8/2016	10:47 AM	38.04	38.04	38.04	38.04	100
8/8/2016	10:50 AM	38.05	38.05	38.05	38.05	1300
8/8/2016	10:52 AM	38.055	38.055	38.055	38.055	100
8/8/2016	10:53 AM	38.06	38.06	38.06	38.06	100
8/8/2016	10:54 AM	38.06	38.06	38.06	38.06	2700
8/8/2016	10:55 AM	38.05	38.05	38.05	38.05	500
8/8/2016	10:58 AM	38.05	38.05	38.05	38.05	2400
8/8/2016	11:01 AM	38.04	38.04	38.04	38.04	2100
8/8/2016	11:03 AM	38.04	38.04	38.04	38.04	200
8/8/2016	11:04 AM	38.04	38.04	38.04	38.04	800
8/8/2016	11:05 AM	38.035	38.035	38.035	38.035	150
8/8/2016	11:09 AM	38.03	38.03	38.03	38.03	1900
8/8/2016	11:11 AM	38.03	38.03	38.02	38.02	700
8/8/2016	11:15 AM	38.04	38.04	38.04	38.04	1800
8/8/2016	11:22 AM	38.04	38.04	38.04	38.04	100
8/8/2016	11:23 AM	38.04	38.04	38.04	38.04	300
8/8/2016	11:24 AM	38.04	38.04	38.04	38.04	200
8/8/2016	11:25 AM	38.05	38.05	38.05	38.05	300
8/8/2016	11:26 AM	38.04	38.04	38.04	38.04	100
8/8/2016	11:32 AM	38.03	38.03	38.03	38.03	600
8/8/2016	11:33 AM	38.03	38.03	38.03	38.03	200
8/8/2016	11:34 AM	38.03	38.03	38.03	38.03	900
8/8/2016	11:35 AM	38.03	38.03	38.03	38.03	200
8/8/2016	11:37 AM	38.03	38.03	38.03	38.03	900
8/8/2016	11:41 AM	38.02	38.02	38.02	38.02	5288
8/8/2016	11:47 AM	38.03	38.03	38.03	38.03	200
8/8/2016	11:53 AM	38.03	38.03	38.03	38.03	18300
8/8/2016	11:56 AM	38.04	38.04	38.04	38.04	200
8/8/2016	12:09 PM	38.05	38.05	38.05	38.05	100
8/8/2016	12:17 PM	38.06	38.06	38.06	38.06	100
8/8/2016	12:27 PM	38.05	38.05	38.05	38.05	200
8/8/2016	12:29 PM	38.05	38.05	38.05	38.05	2700
8/8/2016	12:35 PM	38.05	38.05	38.05	38.05	1393
8/8/2016	12:42 PM	38.05	38.05	38.05	38.05	100
8/8/2016	12:44 PM	38.06	38.06	38.06	38.06	4453
8/8/2016	12:45 PM	38.07	38.07	38.07	38.07	202
8/8/2016	12:47 PM	38.07	38.07	38.07	38.07	3100
8/8/2016	12:49 PM	38.06	38.06	38.06	38.06	5200
8/8/2016	12:55 PM	38.06	38.06	38.06	38.06	200
8/8/2016	12:57 PM	38.06	38.06	38.06	38.06	600
8/8/2016	1:02 PM	38.06	38.06	38.06	38.06	100
8/8/2016	1:06 PM	38.06	38.06	38.06	38.06	200
8/8/2016	1:16 PM	38.06	38.06	38.06	38.06	4100
8/8/2016	1:31 PM	38.05	38.05	38.05	38.05	2556
8/8/2016	1:36 PM	38.06	38.06	38.06	38.06	100
8/8/2016	1:39 PM	38.06	38.06	38.06	38.06	100
8/8/2016	1:47 PM	38.06	38.06	38.06	38.06	3500
8/8/2016	1:50 PM	38.06	38.06	38.06	38.06	100
8/8/2016	1:54 PM	38.06	38.06	38.06	38.06	4100
8/8/2016	1:55 PM	38.06	38.06	38.06	38.06	1800
8/8/2016	2:00 PM	38.05	38.05	38.05	38.05	100
8/8/2016	2:01 PM	38.05	38.05	38.05	38.05	4410
8/8/2016	2:03 PM	38.05	38.05	38.05	38.05	300
8/8/2016	2:12 PM	38.06	38.06	38.06	38.06	200
8/8/2016	2:18 PM	38.07	38.07	38.07	38.07	400
8/8/2016	2:20 PM	38.09	38.09	38.07	38.07	9370
8/8/2016	2:23 PM	38.1	38.1	38.1	38.1	16102
8/8/2016	2:24 PM	38.1	38.1	38.1	38.1	200
8/8/2016	2:25 PM	38.1	38.1	38.1	38.1	1000
8/8/2016	2:26 PM	38.1	38.1	38.1	38.1	100
8/8/2016	2:28 PM	38.1	38.1	38.1	38.1	1800
8/8/2016	2:34 PM	38.09	38.09	38.09	38.09	10900
8/8/2016	2:35 PM	38.09	38.09	38.09	38.09	10000
8/8/2016	2:38 PM	38.09	38.09	38.09	38.09	100
8/8/2016	2:39 PM	38.09	38.09	38.09	38.09	100
8/8/2016	2:41 PM	38.09	38.09	38.09	38.09	100
8/8/2016	2:48 PM	38.08	38.09	38.08	38.09	1100
8/8/2016	2:49 PM	38.08	38.08	38.08	38.08	100
8/8/2016	2:57 PM	38.08	38.08	38.08	38.08	2000
8/8/2016	2:58 PM	38.08	38.08	38.08	38.08	500
8/8/2016	3:01 PM	38.09	38.09	38.09	38.09	300
8/8/2016	3:02 PM	38.09	38.09	38.09	38.09	200
8/8/2016	3:10 PM	38.09	38.09	38.09	38.09	400
8/8/2016	3:19 PM	38.085	38.085	38.085	38.085	1600
8/8/2016	3:25 PM	38.09	38.09	38.09	38.09	6135
8/8/2016	3:30 PM	38.08	38.08	38.08	38.08	1322
8/8/2016	3:31 PM	38.08	38.08	38.08	38.08	3695
8/8/2016	3:38 PM	38.08	38.08	38.08	38.08	4187
8/8/2016	3:39 PM	38.075	38.08	38.075	38.08	8600
8/8/2016	3:48 PM	38.07	38.07	38.07	38.07	300
8/8/2016	3:49 PM	38.07	38.07	38.07	38.07	753
8/8/2016	3:50 PM	38.065	38.065	38.065	38.065	200
8/8/2016	3:52 PM	38.06	38.06	38.06	38.06	678
8/8/2016	3:53 PM	38.06	38.06	38.06	38.06	250
8/8/2016	3:54 PM	38.06	38.06	38.06	38.06	100
8/8/2016	3:56 PM	38.06	38.06	38.055	38.06	1251
8/8/2016	3:59 PM	38.06	38.06	38.06	38.06	4353
8/8/2016	4:00 PM	38.06	38.06	38.06	38.06	23558
8/9/2016	9:31 AM	38.04	38.04	38.025	38.025	951
8/9/2016	9:32 AM	38.03	38.03	38.03	38.03	200
8/9/2016	9:33 AM	38.03	38.03	38.03	38.03	300
8/9/2016	9:34 AM	38.02	38.02	38.02	38.02	300
8/9/2016	9:37 AM	38.02	38.02	38.02	38.02	100
8/9/2016	9:38 AM	38.01	38.02	38.01	38.02	900
8/9/2016	9:39 AM	38.02	38.02	38.01	38.01	1200
8/9/2016	9:40 AM	38.02	38.02	38.02	38.02	100
8/9/2016	9:41 AM	38.01	38.01	38.01	38.01	3400
8/9/2016	9:42 AM	38.01	38.01	38.01	38.01	384
8/9/2016	9:44 AM	38	38	38	38	1669
8/9/2016	9:45 AM	38.01	38.01	38	38	500
8/9/2016	9:47 AM	38.01	38.01	38.01	38.01	100
8/9/2016	9:49 AM	38.01	38.01	38.01	38.01	200
8/9/2016	9:50 AM	38	38	38	38	1350
8/9/2016	9:53 AM	37.99	37.99	37.99	37.99	100
8/9/2016	9:55 AM	37.99	37.99	37.99	37.99	1500
8/9/2016	9:58 AM	37.99	37.99	37.99	37.99	100
8/9/2016	10:01 AM	37.99	37.99	37.99	37.99	2900
8/9/2016	10:02 AM	38.02	38.02	38	38	2200
8/9/2016	10:03 AM	38	38.015	38	38.015	300
8/9/2016	10:04 AM	38	38	38	38	200
8/9/2016	10:06 AM	38	38	38	38	200
8/9/2016	10:08 AM	38	38	38	38	7900
8/9/2016	10:11 AM	37.98	37.99	37.98	37.99	1000
8/9/2016	10:12 AM	37.98	37.98	37.98	37.98	2000
8/9/2016	10:13 AM	37.98	37.98	37.98	37.98	1600
8/9/2016	10:14 AM	37.98	37.98	37.98	37.98	400
8/9/2016	10:22 AM	37.95	37.95	37.95	37.95	925
8/9/2016	10:23 AM	37.95	37.95	37.95	37.95	200
8/9/2016	10:24 AM	37.96	37.96	37.96	37.96	560
8/9/2016	10:25 AM	37.96	37.96	37.96	37.96	200
8/9/2016	10:26 AM	37.95	37.95	37.95	37.95	200
8/9/2016	10:27 AM	37.95	37.95	37.95	37.95	5700
8/9/2016	10:28 AM	37.95	37.95	37.95	37.95	100
8/9/2016	10:29 AM	37.95	37.95	37.95	37.95	4500
8/9/2016	10:31 AM	37.96	37.96	37.96	37.96	400
8/9/2016	10:33 AM	37.96	37.96	37.96	37.96	2100
8/9/2016	10:35 AM	37.96	37.96	37.96	37.96	2300
8/9/2016	10:36 AM	37.96	37.96	37.96	37.96	600
8/9/2016	10:37 AM	37.96	37.96	37.96	37.96	100
8/9/2016	10:39 AM	37.95	37.96	37.95	37.96	800
8/9/2016	10:40 AM	37.95	37.95	37.95	37.95	200
8/9/2016	10:42 AM	37.96	37.96	37.96	37.96	1200
8/9/2016	10:45 AM	37.96	37.96	37.96	37.96	100
8/9/2016	10:47 AM	37.95	37.95	37.95	37.95	100
8/9/2016	10:48 AM	37.95	37.95	37.95	37.95	15597
8/9/2016	10:49 AM	37.95	37.95	37.95	37.95	1700
8/9/2016	10:51 AM	37.95	37.95	37.95	37.95	600
8/9/2016	10:52 AM	37.96	37.96	37.96	37.96	200
8/9/2016	10:53 AM	37.96	37.96	37.96	37.96	200
8/9/2016	10:54 AM	37.96	37.96	37.96	37.96	400
8/9/2016	10:56 AM	37.96	37.96	37.96	37.96	100
8/9/2016	10:58 AM	37.95	37.95	37.949	37.949	3800
8/9/2016	11:03 AM	37.95	37.95	37.95	37.95	11001
8/9/2016	11:04 AM	37.95	37.95	37.95	37.95	300
8/9/2016	11:07 AM	37.94	37.94	37.94	37.94	600
8/9/2016	11:13 AM	37.93	37.93	37.93	37.93	200
8/9/2016	11:15 AM	37.93	37.93	37.93	37.93	600
8/9/2016	11:16 AM	37.93	37.93	37.93	37.93	100
8/9/2016	11:17 AM	37.93	37.93	37.93	37.93	400
8/9/2016	11:28 AM	37.94	37.94	37.94	37.94	400
8/9/2016	11:32 AM	37.94	37.94	37.94	37.94	600
8/9/2016	11:34 AM	37.95	37.95	37.95	37.95	5700
8/9/2016	11:37 AM	37.95	37.95	37.95	37.95	600
8/9/2016	11:38 AM	37.95	37.95	37.95	37.95	200
8/9/2016	11:39 AM	37.95	37.95	37.95	37.95	600
8/9/2016	11:48 AM	37.95	37.95	37.95	37.95	100
8/9/2016	11:51 AM	37.95	37.95	37.95	37.95	600
8/9/2016	12:03 PM	37.95	37.95	37.95	37.95	8300
8/9/2016	12:07 PM	37.94	37.94	37.94	37.94	200
8/9/2016	12:16 PM	37.95	37.95	37.95	37.95	300
8/9/2016	12:22 PM	37.96	37.96	37.96	37.96	300
8/9/2016	12:23 PM	37.97	37.97	37.97	37.97	100
8/9/2016	12:24 PM	37.99	37.99	37.98	37.98	600
8/9/2016	12:25 PM	38	38	37.99	37.99	1200
8/9/2016	12:33 PM	38.01	38.01	38	38	1756
8/9/2016	12:35 PM	38.02	38.02	38.02	38.02	200
8/9/2016	12:36 PM	38.02	38.02	38.02	38.02	100
8/9/2016	12:43 PM	38.01	38.01	38.01	38.01	200
8/9/2016	12:44 PM	38.01	38.01	38.01	38.01	100
8/9/2016	12:45 PM	38.01	38.01	38.01	38.01	200
8/9/2016	12:47 PM	38.01	38.01	38.01	38.01	700
8/9/2016	12:51 PM	38.01	38.01	38.01	38.01	200
8/9/2016	12:53 PM	38.01	38.01	38.01	38.01	600
8/9/2016	12:54 PM	38.01	38.01	38.01	38.01	100
8/9/2016	12:57 PM	38.01	38.01	38.01	38.01	600
8/9/2016	12:59 PM	38.01	38.01	38.01	38.01	1300
8/9/2016	1:01 PM	38.01	38.01	38.01	38.01	1100
8/9/2016	1:03 PM	38.01	38.01	38.01	38.01	100
8/9/2016	1:09 PM	38	38	38	38	8689
8/9/2016	1:15 PM	38.01	38.01	38.01	38.01	300
8/9/2016	1:16 PM	38.01	38.01	38.01	38.01	1700
8/9/2016	1:19 PM	38	38	38	38	200
8/9/2016	1:20 PM	38	38	38	38	500
8/9/2016	1:26 PM	38.01	38.01	38.01	38.01	300
8/9/2016	1:27 PM	38.01	38.01	38.01	38.01	400
8/9/2016	1:28 PM	38.01	38.01	38.01	38.01	500
8/9/2016	1:29 PM	38.02	38.02	38.02	38.02	9200
8/9/2016	1:34 PM	38.01	38.01	38.01	38.01	600
8/9/2016	1:36 PM	38.01	38.01	38.01	38.01	200
8/9/2016	1:40 PM	38.02	38.02	38.02	38.02	600
8/9/2016	1:41 PM	38.03	38.03	38.03	38.03	9488
8/9/2016	1:43 PM	38.04	38.04	38.04	38.04	2700
8/9/2016	1:44 PM	38.04	38.04	38.04	38.04	12685
8/9/2016	1:48 PM	38.04	38.04	38.04	38.04	300
8/9/2016	1:49 PM	38.04	38.04	38.04	38.04	200
8/9/2016	1:53 PM	38.04	38.04	38.04	38.04	200
8/9/2016	1:58 PM	38.04	38.04	38.04	38.04	11700
8/9/2016	2:05 PM	38.04	38.04	38.04	38.04	100
8/9/2016	2:06 PM	38.04	38.04	38.04	38.04	400
8/9/2016	2:08 PM	38.05	38.05	38.05	38.05	100
8/9/2016	2:09 PM	38.049	38.049	38.049	38.049	100
8/9/2016	2:11 PM	38.04	38.04	38.04	38.04	200
8/9/2016	2:14 PM	38.04	38.04	38.04	38.04	1500
8/9/2016	2:16 PM	38.05	38.05	38.05	38.05	100
8/9/2016	2:22 PM	38.04	38.04	38.04	38.04	300
8/9/2016	2:24 PM	38.05	38.05	38.05	38.05	100
8/9/2016	2:30 PM	38.05	38.05	38.05	38.05	100
8/9/2016	2:31 PM	38.06	38.06	38.06	38.06	200
8/9/2016	2:32 PM	38.06	38.06	38.06	38.06	3181
8/9/2016	2:35 PM	38.08	38.08	38.08	38.08	300
8/9/2016	2:37 PM	38.08	38.08	38.08	38.08	500
8/9/2016	2:38 PM	38.08	38.08	38.08	38.08	200
8/9/2016	2:39 PM	38.08	38.08	38.08	38.08	100
8/9/2016	2:40 PM	38.08	38.08	38.079	38.079	2000
8/9/2016	2:41 PM	38.08	38.08	38.08	38.08	429
8/9/2016	2:45 PM	38.08	38.08	38.08	38.08	300
8/9/2016	2:46 PM	38.07	38.07	38.07	38.07	1600
8/9/2016	2:52 PM	38.07	38.07	38.07	38.07	200
8/9/2016	2:58 PM	38.06	38.06	38.06	38.06	300
8/9/2016	3:04 PM	38.06	38.06	38.06	38.06	200
8/9/2016	3:05 PM	38.06	38.06	38.06	38.06	100
8/9/2016	3:11 PM	38.05	38.05	38.05	38.05	200
8/9/2016	3:13 PM	38.05	38.05	38.05	38.05	200
8/9/2016	3:15 PM	38.06	38.06	38.06	38.06	857
8/9/2016	3:18 PM	38.07	38.07	38.07	38.07	100
8/9/2016	3:24 PM	38.05	38.05	38.05	38.05	300
8/9/2016	3:26 PM	38.04	38.04	38.04	38.04	300
8/9/2016	3:27 PM	38.035	38.035	38.035	38.035	200
8/9/2016	3:28 PM	38.04	38.04	38.04	38.04	9600
8/9/2016	3:30 PM	38.03	38.03	38.03	38.03	516
8/9/2016	3:32 PM	38.04	38.04	38.04	38.04	1600
8/9/2016	3:34 PM	38.04	38.04	38.04	38.04	3823
8/9/2016	3:37 PM	38.035	38.035	38.035	38.035	300
8/9/2016	3:38 PM	38.04	38.04	38.035	38.035	1700
8/9/2016	3:39 PM	38.035	38.04	38.035	38.04	800
8/9/2016	3:41 PM	38.03	38.03	38.03	38.03	2758
8/9/2016	3:42 PM	38.03	38.03	38.03	38.03	1300
8/9/2016	3:44 PM	38.035	38.04	38.035	38.04	800
8/9/2016	3:46 PM	38.03	38.035	38.03	38.035	500
8/9/2016	3:47 PM	38.025	38.025	38.025	38.025	400
8/9/2016	3:48 PM	38.035	38.035	38.025	38.025	2400
8/9/2016	3:49 PM	38.04	38.04	38.035	38.035	1800
8/9/2016	3:50 PM	38.025	38.04	38.025	38.04	2900
8/9/2016	3:51 PM	38.03	38.03	38.03	38.03	1200
8/9/2016	3:52 PM	38.03	38.03	38.03	38.03	4600
8/9/2016	3:55 PM	38.025	38.035	38.025	38.035	2400
8/9/2016	3:56 PM	38.04	38.04	38.04	38.04	100
8/9/2016	3:57 PM	38.03	38.035	38.025	38.035	7054
8/9/2016	3:58 PM	38.03	38.03	38.03	38.03	1300
8/9/2016	4:00 PM	38.05	38.05	38.025	38.03	109788
8/10/2016	9:31 AM	37.99	38	37.99	38	1022
8/10/2016	9:32 AM	37.99	37.99	37.99	37.99	100
8/10/2016	9:37 AM	38.03	38.03	38.03	38.03	200
8/10/2016	9:39 AM	38.03	38.03	38.03	38.03	20200
8/10/2016	9:40 AM	38.02	38.02	38.02	38.02	200
8/10/2016	9:41 AM	38.03	38.03	38.02	38.02	500
8/10/2016	9:43 AM	38.04	38.04	38.03	38.03	1200
8/10/2016	9:44 AM	38.03	38.03	38.03	38.03	100
8/10/2016	9:45 AM	38.02	38.02	38.02	38.02	1300
8/10/2016	9:46 AM	38.02	38.03	38.02	38.03	1700
8/10/2016	9:49 AM	38.03	38.03	38.03	38.03	200
8/10/2016	9:50 AM	38.03	38.03	38.03	38.03	500
8/10/2016	9:51 AM	38.03	38.03	38.03	38.03	300
8/10/2016	9:52 AM	38.04	38.04	38.04	38.04	600
8/10/2016	9:56 AM	38.02	38.02	38.02	38.02	200
8/10/2016	9:57 AM	38.02	38.02	38.02	38.02	2800
8/10/2016	9:58 AM	38.02	38.02	38.02	38.02	11056
8/10/2016	9:59 AM	38.03	38.03	38.03	38.03	400
8/10/2016	10:00 AM	38.06	38.06	38.04	38.04	4971
8/10/2016	10:01 AM	38.05	38.06	38.05	38.06	900
8/10/2016	10:03 AM	38.06	38.07	38.06	38.07	700
8/10/2016	10:04 AM	38.06	38.06	38.06	38.06	2300
8/10/2016	10:05 AM	38.05	38.06	38.05	38.06	400
8/10/2016	10:06 AM	38.05	38.05	38.05	38.05	300
8/10/2016	10:07 AM	38.05	38.05	38.05	38.05	1700
8/10/2016	10:09 AM	38.05	38.05	38.05	38.05	300
8/10/2016	10:11 AM	38.04	38.04	38.04	38.04	200
8/10/2016	10:12 AM	38.05	38.05	38.05	38.05	1500
8/10/2016	10:13 AM	38.05	38.05	38.05	38.05	300
8/10/2016	10:14 AM	38.05	38.05	38.05	38.05	752
8/10/2016	10:15 AM	38.05	38.05	38.05	38.05	1900
8/10/2016	10:16 AM	38.05	38.055	38.05	38.055	300
8/10/2016	10:17 AM	38.05	38.05	38.05	38.05	100
8/10/2016	10:18 AM	38.055	38.055	38.05	38.05	1400
8/10/2016	10:19 AM	38.05	38.055	38.05	38.055	1500
8/10/2016	10:21 AM	38.03	38.05	38.03	38.05	600
8/10/2016	10:23 AM	38.03	38.03	38.03	38.03	100
8/10/2016	10:26 AM	38.03	38.03	38.03	38.03	200
8/10/2016	10:27 AM	38.03	38.03	38.03	38.03	800
8/10/2016	10:28 AM	38.035	38.035	38.035	38.035	200
8/10/2016	10:29 AM	38.04	38.04	38.04	38.04	300
8/10/2016	10:31 AM	38.03	38.05	38.03	38.05	4500
8/10/2016	10:33 AM	38.04	38.04	38.03	38.03	1200
8/10/2016	10:36 AM	38.03	38.03	38.03	38.03	1200
8/10/2016	10:37 AM	38.03	38.03	38.03	38.03	500
8/10/2016	10:38 AM	38.04	38.04	38.03	38.03	1300
8/10/2016	10:39 AM	38.04	38.04	38.04	38.04	7900
8/10/2016	10:40 AM	38.05	38.05	38.04	38.04	400
8/10/2016	10:41 AM	38.06	38.06	38.06	38.06	20000
8/10/2016	10:42 AM	38.06	38.06	38.06	38.06	5300
8/10/2016	10:44 AM	38.06	38.06	38.06	38.06	300
8/10/2016	10:45 AM	38.05	38.05	38.05	38.05	4100
8/10/2016	10:46 AM	38.05	38.05	38.05	38.05	400
8/10/2016	10:48 AM	38.05	38.05	38.05	38.05	4425
8/10/2016	10:49 AM	38.04	38.04	38.04	38.04	200
8/10/2016	10:50 AM	38.04	38.04	38.04	38.04	100
8/10/2016	10:54 AM	38.04	38.04	38.04	38.04	100
8/10/2016	10:55 AM	38.04	38.04	38.04	38.04	600
8/10/2016	10:56 AM	38.05	38.05	38.05	38.05	2700
8/10/2016	10:57 AM	38.06	38.06	38.06	38.06	300
8/10/2016	11:01 AM	38.05	38.05	38.05	38.05	200
8/10/2016	11:02 AM	38.04	38.04	38.04	38.04	900
8/10/2016	11:03 AM	38.03	38.04	38.03	38.04	1800
8/10/2016	11:05 AM	38.03	38.03	38.03	38.03	200
8/10/2016	11:06 AM	38.03	38.03	38.03	38.03	100
8/10/2016	11:07 AM	38.04	38.04	38.04	38.04	200
8/10/2016	11:08 AM	38.05	38.05	38.05	38.05	100
8/10/2016	11:10 AM	38.05	38.05	38.05	38.05	2300
8/10/2016	11:11 AM	38.07	38.07	38.06	38.06	4200
8/10/2016	11:14 AM	38.08	38.08	38.08	38.08	500
8/10/2016	11:15 AM	38.08	38.08	38.08	38.08	400
8/10/2016	11:16 AM	38.12	38.12	38.09	38.09	4709
8/10/2016	11:18 AM	38.13	38.13	38.12	38.12	900
8/10/2016	11:19 AM	38.13	38.13	38.13	38.13	45190
8/10/2016	11:20 AM	38.13	38.13	38.13	38.13	600
8/10/2016	11:21 AM	38.14	38.14	38.14	38.14	100
8/10/2016	11:23 AM	38.14	38.14	38.14	38.14	100
8/10/2016	11:28 AM	38.13	38.13	38.13	38.13	1696
8/10/2016	11:29 AM	38.13	38.13	38.13	38.13	100
8/10/2016	11:32 AM	38.15	38.15	38.14	38.14	1300
8/10/2016	11:34 AM	38.15	38.15	38.15	38.15	11887
8/10/2016	11:35 AM	38.15	38.15	38.15	38.15	2100
8/10/2016	11:36 AM	38.15	38.15	38.15	38.15	1000
8/10/2016	11:44 AM	38.14	38.14	38.14	38.14	1140
8/10/2016	11:46 AM	38.14	38.14	38.14	38.14	5199
8/10/2016	11:47 AM	38.15	38.15	38.149	38.149	1200
8/10/2016	11:50 AM	38.15	38.15	38.15	38.15	200
8/10/2016	11:52 AM	38.14	38.14	38.14	38.14	200
8/10/2016	11:53 AM	38.14	38.14	38.14	38.14	176
8/10/2016	11:54 AM	38.13	38.13	38.13	38.13	200
8/10/2016	11:55 AM	38.14	38.14	38.13	38.13	600
8/10/2016	12:00 PM	38.14	38.14	38.14	38.14	100
8/10/2016	12:01 PM	38.15	38.15	38.15	38.15	800
8/10/2016	12:03 PM	38.14	38.14	38.14	38.14	400
8/10/2016	12:04 PM	38.14	38.14	38.14	38.14	300
8/10/2016	12:06 PM	38.13	38.13	38.13	38.13	300
8/10/2016	12:08 PM	38.12	38.12	38.12	38.12	1100
8/10/2016	12:10 PM	38.11	38.11	38.11	38.11	200
8/10/2016	12:11 PM	38.102	38.105	38.102	38.105	2040
8/10/2016	12:17 PM	38.11	38.11	38.11	38.11	100
8/10/2016	12:25 PM	38.11	38.11	38.11	38.11	400
8/10/2016	12:26 PM	38.11	38.11	38.11	38.11	100
8/10/2016	12:27 PM	38.11	38.11	38.11	38.11	100
8/10/2016	12:28 PM	38.11	38.11	38.11	38.11	400
8/10/2016	12:31 PM	38.11	38.11	38.11	38.11	100
8/10/2016	12:35 PM	38.11	38.11	38.11	38.11	200
8/10/2016	12:42 PM	38.11	38.11	38.11	38.11	200
8/10/2016	12:48 PM	38.11	38.11	38.11	38.11	500
8/10/2016	12:54 PM	38.1	38.1	38.1	38.1	900
8/10/2016	12:57 PM	38.1	38.1	38.1	38.1	400
8/10/2016	12:58 PM	38.1	38.1	38.1	38.1	12100
8/10/2016	12:59 PM	38.1	38.1	38.1	38.1	500
8/10/2016	1:12 PM	38.1	38.1	38.1	38.1	200
8/10/2016	1:13 PM	38.1	38.1	38.1	38.1	200
8/10/2016	1:16 PM	38.11	38.11	38.11	38.11	500
8/10/2016	1:17 PM	38.12	38.12	38.12	38.12	200
8/10/2016	1:19 PM	38.13	38.13	38.13	38.13	200
8/10/2016	1:22 PM	38.13	38.13	38.13	38.13	300
8/10/2016	1:24 PM	38.13	38.13	38.13	38.13	500
8/10/2016	1:28 PM	38.12	38.12	38.12	38.12	200
8/10/2016	1:32 PM	38.12	38.12	38.12	38.12	200
8/10/2016	1:33 PM	38.13	38.13	38.13	38.13	100
8/10/2016	1:37 PM	38.13	38.13	38.13	38.13	700
8/10/2016	1:38 PM	38.12	38.12	38.12	38.12	200
8/10/2016	1:41 PM	38.12	38.12	38.12	38.12	400
8/10/2016	1:42 PM	38.12	38.12	38.12	38.12	300
8/10/2016	1:43 PM	38.11	38.11	38.11	38.11	400
8/10/2016	1:50 PM	38.11	38.11	38.11	38.11	600
8/10/2016	1:56 PM	38.11	38.11	38.11	38.11	11268
8/10/2016	1:57 PM	38.11	38.11	38.11	38.11	800
8/10/2016	2:00 PM	38.12	38.12	38.12	38.12	200
8/10/2016	2:04 PM	38.12	38.12	38.12	38.12	200
8/10/2016	2:07 PM	38.11	38.11	38.11	38.11	300
8/10/2016	2:08 PM	38.11	38.11	38.11	38.11	200
8/10/2016	2:09 PM	38.12	38.12	38.12	38.12	900
8/10/2016	2:10 PM	38.13	38.13	38.13	38.13	3444
8/10/2016	2:13 PM	38.13	38.13	38.13	38.13	1300
8/10/2016	2:14 PM	38.13	38.13	38.13	38.13	100
8/10/2016	2:15 PM	38.15	38.15	38.14	38.14	19000
8/10/2016	2:17 PM	38.15	38.15	38.15	38.15	500
8/10/2016	2:18 PM	38.15	38.15	38.15	38.15	200
8/10/2016	2:20 PM	38.17	38.17	38.17	38.17	200
8/10/2016	2:21 PM	38.17	38.17	38.17	38.17	100
8/10/2016	2:23 PM	38.17	38.17	38.17	38.17	7022
8/10/2016	2:24 PM	38.17	38.17	38.17	38.17	100
8/10/2016	2:26 PM	38.16	38.16	38.16	38.16	600
8/10/2016	2:27 PM	38.17	38.17	38.17	38.17	100
8/10/2016	2:28 PM	38.18	38.18	38.18	38.18	5100
8/10/2016	2:29 PM	38.18	38.18	38.18	38.18	200
8/10/2016	2:33 PM	38.18	38.18	38.18	38.18	100
8/10/2016	2:34 PM	38.18	38.18	38.18	38.18	200
8/10/2016	2:39 PM	38.18	38.18	38.18	38.18	500
8/10/2016	2:40 PM	38.18	38.18	38.18	38.18	300
8/10/2016	2:42 PM	38.18	38.18	38.18	38.18	300
8/10/2016	2:45 PM	38.18	38.18	38.18	38.18	500
8/10/2016	2:48 PM	38.185	38.185	38.185	38.185	100
8/10/2016	2:49 PM	38.18	38.18	38.18	38.18	1200
8/10/2016	2:50 PM	38.17	38.18	38.17	38.18	300
8/10/2016	2:56 PM	38.17	38.17	38.17	38.17	100
8/10/2016	2:58 PM	38.17	38.17	38.17	38.17	400
8/10/2016	2:59 PM	38.17	38.17	38.17	38.17	1400
8/10/2016	3:02 PM	38.18	38.18	38.18	38.18	200
8/10/2016	3:03 PM	38.18	38.18	38.18	38.18	5822
8/10/2016	3:04 PM	38.18	38.18	38.18	38.18	100
8/10/2016	3:05 PM	38.18	38.18	38.18	38.18	700
8/10/2016	3:07 PM	38.17	38.17	38.17	38.17	100
8/10/2016	3:08 PM	38.17	38.17	38.17	38.17	2560
8/10/2016	3:09 PM	38.16	38.16	38.16	38.16	200
8/10/2016	3:12 PM	38.15	38.15	38.15	38.15	400
8/10/2016	3:15 PM	38.15	38.15	38.15	38.15	700
8/10/2016	3:16 PM	38.14	38.14	38.14	38.14	100
8/10/2016	3:18 PM	38.14	38.14	38.14	38.14	300
8/10/2016	3:22 PM	38.11	38.13	38.11	38.13	5200
8/10/2016	3:24 PM	38.11	38.11	38.11	38.11	4089
8/10/2016	3:29 PM	38.12	38.12	38.12	38.12	1244
8/10/2016	3:30 PM	38.135	38.135	38.13	38.13	1700
8/10/2016	3:31 PM	38.13	38.13	38.13	38.13	500
8/10/2016	3:38 PM	38.14	38.14	38.13	38.13	300
8/10/2016	3:41 PM	38.14	38.14	38.14	38.14	200
8/10/2016	3:43 PM	38.14	38.14	38.14	38.14	500
8/10/2016	3:45 PM	38.16	38.16	38.16	38.16	400
8/10/2016	3:47 PM	38.16	38.16	38.16	38.16	4200
8/10/2016	3:49 PM	38.16	38.16	38.155	38.155	500
8/10/2016	3:50 PM	38.16	38.16	38.16	38.16	2400
8/10/2016	3:52 PM	38.17	38.175	38.17	38.17	900
8/10/2016	3:54 PM	38.155	38.16	38.155	38.16	700
8/10/2016	3:55 PM	38.15	38.15	38.15	38.15	500
8/10/2016	3:56 PM	38.14	38.15	38.14	38.15	1590
8/10/2016	3:57 PM	38.145	38.145	38.14	38.14	2000
8/10/2016	3:58 PM	38.15	38.15	38.15	38.15	1870
8/10/2016	3:59 PM	38.14	38.14	38.14	38.14	4900
8/10/2016	4:00 PM	38.13	38.14	38.13	38.14	14258
8/11/2016	9:31 AM	38	38.01	38	38.01	756
8/11/2016	9:32 AM	37.99	37.99	37.99	37.99	200
8/11/2016	9:33 AM	38	38	38	38	3700
8/11/2016	9:35 AM	37.99	37.99	37.99	37.99	300
8/11/2016	9:36 AM	37.98	37.99	37.98	37.99	200
8/11/2016	9:37 AM	37.98	37.98	37.98	37.98	400
8/11/2016	9:38 AM	37.98	37.98	37.98	37.98	1600
8/11/2016	9:39 AM	38	38	37.99	37.99	1000
8/11/2016	9:40 AM	38	38	38	38	100
8/11/2016	9:41 AM	37.98	37.99	37.98	37.99	3200
8/11/2016	9:42 AM	37.99	37.99	37.98	37.98	500
8/11/2016	9:43 AM	38	38	38	38	200
8/11/2016	9:44 AM	38	38	38	38	400
8/11/2016	9:45 AM	37.99	38	37.99	38	300
8/11/2016	9:46 AM	37.98	37.98	37.98	37.98	200
8/11/2016	9:47 AM	37.98	37.98	37.98	37.98	800
8/11/2016	9:48 AM	38	38	37.99	37.99	1700
8/11/2016	9:49 AM	38	38	38	38	2600
8/11/2016	9:50 AM	38	38	38	38	1200
8/11/2016	9:51 AM	38	38	38	38	800
8/11/2016	9:53 AM	37.99	37.99	37.99	37.99	200
8/11/2016	9:54 AM	38	38	38	38	100
8/11/2016	9:58 AM	37.99	37.99	37.99	37.99	400
8/11/2016	9:59 AM	37.995	37.995	37.995	37.995	100
8/11/2016	10:00 AM	38.01	38.01	38	38	1000
8/11/2016	10:01 AM	38.03	38.03	38.03	38.03	200
8/11/2016	10:02 AM	38.03	38.03	38.03	38.03	300
8/11/2016	10:03 AM	38.025	38.025	38.025	38.025	100
8/11/2016	10:04 AM	38.02	38.02	38.02	38.02	7300
8/11/2016	10:09 AM	38.04	38.04	38.03	38.03	4100
8/11/2016	10:11 AM	38.05	38.05	38.05	38.05	300
8/11/2016	10:13 AM	38.06	38.06	38.06	38.06	200
8/11/2016	10:15 AM	38.05	38.06	38.05	38.06	13459
8/11/2016	10:16 AM	38.05	38.05	38.05	38.05	300
8/11/2016	10:20 AM	38.04	38.04	38.04	38.04	200
8/11/2016	10:22 AM	38.04	38.04	38.04	38.04	1742
8/11/2016	10:23 AM	38.04	38.04	38.04	38.04	300
8/11/2016	10:26 AM	38.03	38.03	38.03	38.03	400
8/11/2016	10:27 AM	38.03	38.03	38.03	38.03	100
8/11/2016	10:31 AM	38.02	38.02	38.02	38.02	300
8/11/2016	10:32 AM	38.01	38.01	38.01	38.01	800
8/11/2016	10:35 AM	38.01	38.01	38.01	38.01	1000
8/11/2016	10:37 AM	38	38	38	38	6700
8/11/2016	10:38 AM	37.98	37.98	37.98	37.98	2400
8/11/2016	10:39 AM	37.97	37.97	37.97	37.97	100
8/11/2016	10:40 AM	37.97	37.97	37.97	37.97	800
8/11/2016	10:41 AM	37.97	37.97	37.97	37.97	500
8/11/2016	10:42 AM	37.97	37.97	37.97	37.97	11000
8/11/2016	10:43 AM	37.97	37.97	37.97	37.97	1567
8/11/2016	10:44 AM	37.97	37.97	37.97	37.97	100
8/11/2016	10:45 AM	37.96	37.96	37.96	37.96	650
8/11/2016	10:47 AM	37.95	37.95	37.95	37.95	16000
8/11/2016	10:49 AM	37.95	37.95	37.945	37.945	400
8/11/2016	10:53 AM	37.95	37.95	37.95	37.95	3500
8/11/2016	10:54 AM	37.96	37.96	37.96	37.96	100
8/11/2016	10:56 AM	37.955	37.955	37.955	37.955	100
8/11/2016	10:57 AM	37.96	37.96	37.96	37.96	200
8/11/2016	10:59 AM	37.96	37.96	37.96	37.96	19331
8/11/2016	11:00 AM	37.96	37.96	37.96	37.96	1100
8/11/2016	11:01 AM	37.96	37.96	37.96	37.96	600
8/11/2016	11:04 AM	37.97	37.97	37.97	37.97	100
8/11/2016	11:05 AM	37.97	37.97	37.97	37.97	1000
8/11/2016	11:10 AM	37.96	37.96	37.96	37.96	200
8/11/2016	11:11 AM	37.96	37.96	37.955	37.955	1300
8/11/2016	11:13 AM	37.96	37.96	37.96	37.96	100
8/11/2016	11:14 AM	37.96	37.96	37.96	37.96	400
8/11/2016	11:15 AM	37.97	37.97	37.97	37.97	300
8/11/2016	11:16 AM	37.97	37.97	37.97	37.97	100
8/11/2016	11:17 AM	37.97	37.97	37.97	37.97	1200
8/11/2016	11:20 AM	37.965	37.965	37.965	37.965	600
8/11/2016	11:22 AM	37.96	37.96	37.96	37.96	1100
8/11/2016	11:23 AM	37.965	37.965	37.965	37.965	100
8/11/2016	11:24 AM	37.97	37.97	37.97	37.97	100
8/11/2016	11:26 AM	37.96	37.96	37.96	37.96	5300
8/11/2016	11:27 AM	37.96	37.96	37.96	37.96	900
8/11/2016	11:29 AM	37.96	37.96	37.96	37.96	600
8/11/2016	11:30 AM	37.95	37.95	37.95	37.95	300
8/11/2016	11:31 AM	37.95	37.95	37.95	37.95	800
8/11/2016	11:35 AM	37.93	37.94	37.93	37.94	1561
8/11/2016	11:36 AM	37.915	37.92	37.915	37.92	550
8/11/2016	11:40 AM	37.92	37.92	37.92	37.92	2500
8/11/2016	11:44 AM	37.93	37.93	37.93	37.93	100
8/11/2016	11:45 AM	37.925	37.925	37.925	37.925	200
8/11/2016	11:48 AM	37.93	37.93	37.93	37.93	100
8/11/2016	11:49 AM	37.93	37.93	37.93	37.93	100
8/11/2016	11:50 AM	37.93	37.93	37.93	37.93	100
8/11/2016	11:52 AM	37.92	37.92	37.92	37.92	100
8/11/2016	11:53 AM	37.92	37.92	37.915	37.92	18600
8/11/2016	11:55 AM	37.93	37.93	37.93	37.93	300
8/11/2016	11:58 AM	37.93	37.93	37.93	37.93	100
8/11/2016	11:59 AM	37.93	37.93	37.93	37.93	200
8/11/2016	12:03 PM	37.93	37.93	37.93	37.93	800
8/11/2016	12:09 PM	37.93	37.93	37.925	37.93	10754
8/11/2016	12:14 PM	37.93	37.93	37.93	37.93	100
8/11/2016	12:19 PM	37.94	37.94	37.94	37.94	300
8/11/2016	12:21 PM	37.94	37.94	37.94	37.94	4990
8/11/2016	12:23 PM	37.935	37.935	37.935	37.935	600
8/11/2016	12:25 PM	37.93	37.93	37.93	37.93	700
8/11/2016	12:29 PM	37.93	37.93	37.93	37.93	700
8/11/2016	12:32 PM	37.93	37.93	37.93	37.93	200
8/11/2016	12:34 PM	37.925	37.925	37.925	37.925	1600
8/11/2016	12:37 PM	37.93	37.93	37.93	37.93	1300
8/11/2016	12:43 PM	37.94	37.94	37.94	37.94	300
8/11/2016	12:44 PM	37.94	37.94	37.94	37.94	8868
8/11/2016	12:45 PM	37.93	37.93	37.93	37.93	200
8/11/2016	12:49 PM	37.94	37.94	37.94	37.94	100
8/11/2016	12:53 PM	37.94	37.94	37.94	37.94	100
8/11/2016	12:55 PM	37.935	37.935	37.935	37.935	100
8/11/2016	12:56 PM	37.93	37.93	37.93	37.93	7424
8/11/2016	12:58 PM	37.93	37.93	37.93	37.93	100
8/11/2016	1:01 PM	37.93	37.93	37.93	37.93	300
8/11/2016	1:02 PM	37.93	37.93	37.93	37.93	200
8/11/2016	1:04 PM	37.92	37.92	37.92	37.92	100
8/11/2016	1:05 PM	37.92	37.92	37.92	37.92	332
8/11/2016	1:09 PM	37.915	37.915	37.915	37.915	100
8/11/2016	1:15 PM	37.92	37.92	37.92	37.92	794
8/11/2016	1:18 PM	37.93	37.93	37.93	37.93	100
8/11/2016	1:20 PM	37.93	37.93	37.93	37.93	17844
8/11/2016	1:22 PM	37.93	37.93	37.93	37.93	100
8/11/2016	1:23 PM	37.93	37.93	37.93	37.93	400
8/11/2016	1:24 PM	37.935	37.935	37.935	37.935	100
8/11/2016	1:28 PM	37.935	37.935	37.935	37.935	100
8/11/2016	1:29 PM	37.935	37.935	37.935	37.935	100
8/11/2016	1:30 PM	37.935	37.935	37.935	37.935	200
8/11/2016	1:38 PM	37.94	37.94	37.94	37.94	100
8/11/2016	1:45 PM	37.935	37.935	37.935	37.935	100
8/11/2016	1:46 PM	37.935	37.935	37.935	37.935	100
8/11/2016	1:49 PM	37.93	37.93	37.93	37.93	16033
8/11/2016	1:52 PM	37.92	37.92	37.92	37.92	1100
8/11/2016	1:54 PM	37.92	37.92	37.92	37.92	100
8/11/2016	1:56 PM	37.92	37.92	37.92	37.92	4200
8/11/2016	1:59 PM	37.93	37.93	37.93	37.93	7381
8/11/2016	2:00 PM	37.93	37.93	37.93	37.93	200
8/11/2016	2:01 PM	37.93	37.93	37.93	37.93	100
8/11/2016	2:02 PM	37.93	37.93	37.93	37.93	100
8/11/2016	2:07 PM	37.91	37.91	37.91	37.91	200
8/11/2016	2:08 PM	37.91	37.91	37.91	37.91	700
8/11/2016	2:10 PM	37.915	37.915	37.915	37.915	100
8/11/2016	2:12 PM	37.91	37.91	37.91	37.91	200
8/11/2016	2:13 PM	37.9	37.9	37.9	37.9	11300
8/11/2016	2:14 PM	37.9	37.9	37.9	37.9	2100
8/11/2016	2:23 PM	37.915	37.915	37.915	37.915	100
8/11/2016	2:27 PM	37.91	37.91	37.91	37.91	18896
8/11/2016	2:31 PM	37.91	37.91	37.91	37.91	200
8/11/2016	2:32 PM	37.92	37.92	37.92	37.92	100
8/11/2016	2:35 PM	37.92	37.92	37.92	37.92	200
8/11/2016	2:40 PM	37.92	37.92	37.92	37.92	6987
8/11/2016	2:41 PM	37.925	37.925	37.925	37.925	100
8/11/2016	2:42 PM	37.92	37.92	37.92	37.92	100
8/11/2016	2:43 PM	37.925	37.925	37.925	37.925	100
8/11/2016	2:44 PM	37.92	37.92	37.92	37.92	3400
8/11/2016	2:48 PM	37.92	37.92	37.92	37.92	100
8/11/2016	2:51 PM	37.92	37.92	37.92	37.92	100
8/11/2016	2:54 PM	37.91	37.91	37.91	37.91	200
8/11/2016	2:55 PM	37.92	37.92	37.92	37.92	500
8/11/2016	2:56 PM	37.93	37.93	37.93	37.93	900
8/11/2016	2:57 PM	37.95	37.95	37.94	37.94	1700
8/11/2016	2:58 PM	37.95	37.95	37.95	37.95	200
8/11/2016	2:59 PM	37.94	37.94	37.94	37.94	100
8/11/2016	3:00 PM	37.94	37.94	37.94	37.94	100
8/11/2016	3:05 PM	37.93	37.93	37.93	37.93	8469
8/11/2016	3:06 PM	37.94	37.94	37.94	37.94	100
8/11/2016	3:07 PM	37.94	37.94	37.94	37.94	500
8/11/2016	3:16 PM	37.93	37.93	37.93	37.93	400
8/11/2016	3:19 PM	37.94	37.94	37.94	37.94	100
8/11/2016	3:26 PM	37.94	37.94	37.94	37.94	100
8/11/2016	3:27 PM	37.94	37.94	37.94	37.94	100
8/11/2016	3:30 PM	37.935	37.935	37.935	37.935	1314
8/11/2016	3:31 PM	37.939	37.94	37.935	37.94	1150
8/11/2016	3:32 PM	37.94	37.94	37.94	37.94	100
8/11/2016	3:33 PM	37.94	37.94	37.94	37.94	400
8/11/2016	3:35 PM	37.93	37.93	37.93	37.93	600
8/11/2016	3:36 PM	37.93	37.93	37.93	37.93	300
8/11/2016	3:37 PM	37.93	37.93	37.925	37.93	500
8/11/2016	3:38 PM	37.925	37.93	37.925	37.925	900
8/11/2016	3:39 PM	37.925	37.925	37.925	37.925	200
8/11/2016	3:40 PM	37.925	37.925	37.925	37.925	200
8/11/2016	3:41 PM	37.92	37.925	37.92	37.925	3070
8/11/2016	3:42 PM	37.92	37.92	37.92	37.92	1900
8/11/2016	3:43 PM	37.915	37.92	37.915	37.92	1200
8/11/2016	3:44 PM	37.92	37.92	37.915	37.915	700
8/11/2016	3:45 PM	37.91	37.915	37.905	37.915	2700
8/11/2016	3:46 PM	37.9	37.905	37.895	37.905	2703
8/11/2016	3:47 PM	37.9	37.9	37.9	37.9	1000
8/11/2016	3:48 PM	37.895	37.9	37.895	37.9	1500
8/11/2016	3:50 PM	37.9	37.9	37.9	37.9	600
8/11/2016	3:51 PM	37.91	37.91	37.91	37.91	600
8/11/2016	3:52 PM	37.91	37.91	37.91	37.91	1200
8/11/2016	3:53 PM	37.91	37.91	37.91	37.91	2200
8/11/2016	3:54 PM	37.91	37.91	37.91	37.91	2000
8/11/2016	3:56 PM	37.92	37.925	37.92	37.925	4100
8/11/2016	3:57 PM	37.925	37.925	37.925	37.925	100
8/11/2016	3:59 PM	37.935	37.935	37.93	37.93	5122
8/11/2016	4:00 PM	37.93	37.94	37.93	37.935	118210
8/12/2016	9:31 AM	38	38	38	38	996
8/12/2016	9:34 AM	37.995	37.995	37.995	37.995	1500
8/12/2016	9:36 AM	37.98	37.98	37.98	37.98	500
8/12/2016	9:37 AM	38.01	38.01	38.01	38.01	4031
8/12/2016	9:38 AM	38.02	38.02	38.01	38.01	39281
8/12/2016	9:39 AM	38.02	38.02	38.02	38.02	1200
8/12/2016	9:41 AM	38.02	38.02	38.02	38.02	1800
8/12/2016	9:45 AM	37.99	37.99	37.99	37.99	2900
8/12/2016	9:46 AM	37.99	37.99	37.99	37.99	3200
8/12/2016	9:48 AM	38	38	38	38	300
8/12/2016	9:49 AM	38	38	38	38	800
8/12/2016	9:51 AM	38	38	38	38	300
8/12/2016	9:52 AM	38	38	38	38	400
8/12/2016	9:53 AM	37.99	37.99	37.99	37.99	400
8/12/2016	9:59 AM	37.99	37.99	37.99	37.99	700
8/12/2016	10:01 AM	37.99	37.99	37.99	37.99	600
8/12/2016	10:02 AM	37.975	37.98	37.975	37.98	2300
8/12/2016	10:03 AM	37.98	37.98	37.98	37.98	3700
8/12/2016	10:04 AM	37.97	37.97	37.97	37.97	1000
8/12/2016	10:06 AM	38	38	37.98	37.98	250
8/12/2016	10:07 AM	37.99	38	37.99	38	600
8/12/2016	10:12 AM	37.99	37.99	37.99	37.99	300
8/12/2016	10:14 AM	37.98	37.98	37.98	37.98	100
8/12/2016	10:15 AM	37.97	37.97	37.97	37.97	2300
8/12/2016	10:16 AM	37.97	37.97	37.97	37.97	300
8/12/2016	10:18 AM	37.97	37.97	37.97	37.97	3900
8/12/2016	10:21 AM	37.99	37.99	37.99	37.99	1700
8/12/2016	10:27 AM	37.97	37.97	37.96	37.96	390
8/12/2016	10:29 AM	37.98	37.98	37.98	37.98	300
8/12/2016	10:30 AM	37.98	37.98	37.98	37.98	30200
8/12/2016	10:34 AM	37.97	37.97	37.97	37.97	400
8/12/2016	10:40 AM	37.97	37.97	37.97	37.97	300
8/12/2016	10:42 AM	37.98	37.98	37.98	37.98	17860
8/12/2016	10:48 AM	37.96	37.96	37.96	37.96	13800
8/12/2016	10:52 AM	37.96	37.96	37.96	37.96	300
8/12/2016	10:55 AM	37.951	37.951	37.95	37.95	3224
8/12/2016	11:03 AM	37.94	37.94	37.94	37.94	300
8/12/2016	11:05 AM	37.94	37.94	37.94	37.94	4000
8/12/2016	11:08 AM	37.94	37.94	37.94	37.94	1000
8/12/2016	11:11 AM	37.945	37.945	37.945	37.945	1609
8/12/2016	11:13 AM	37.95	37.95	37.95	37.95	11933
8/12/2016	11:16 AM	37.95	37.95	37.95	37.95	300
8/12/2016	11:26 AM	37.94	37.94	37.94	37.94	300
8/12/2016	11:27 AM	37.94	37.94	37.94	37.94	900
8/12/2016	11:29 AM	37.94	37.94	37.94	37.94	300
8/12/2016	11:35 AM	37.95	37.95	37.945	37.945	5000
8/12/2016	11:40 AM	37.95	37.95	37.95	37.95	1100
8/12/2016	11:43 AM	37.965	37.965	37.96	37.96	6700
8/12/2016	11:45 AM	37.97	37.97	37.97	37.97	25800
8/12/2016	11:55 AM	37.97	37.97	37.97	37.97	1000
8/12/2016	11:56 AM	37.98	37.98	37.98	37.98	300
8/12/2016	12:00 PM	37.97	37.97	37.97	37.97	191
8/12/2016	12:05 PM	37.97	37.97	37.97	37.97	1100
8/12/2016	12:07 PM	37.98	37.98	37.98	37.98	3695
8/12/2016	12:08 PM	38	38	38	38	9700
8/12/2016	12:12 PM	37.99	37.99	37.99	37.99	25900
8/12/2016	12:19 PM	38.01	38.01	38.01	38.01	400
8/12/2016	12:22 PM	38	38	38	38	800
8/12/2016	12:27 PM	37.985	37.995	37.985	37.995	1670
8/12/2016	12:30 PM	38	38	38	38	21452
8/12/2016	12:37 PM	37.99	37.99	37.99	37.99	1520
8/12/2016	12:51 PM	37.99	37.99	37.99	37.99	300
8/12/2016	12:56 PM	38	38	38	38	2700
8/12/2016	12:58 PM	38	38	38	38	3600
8/12/2016	1:03 PM	38.01	38.01	38.01	38.01	15399
8/12/2016	1:06 PM	38.05	38.05	38.05	38.05	405
8/12/2016	1:07 PM	38.05	38.05	38.05	38.05	300
8/12/2016	1:26 PM	38.03	38.03	38.03	38.03	100
8/12/2016	1:37 PM	38.02	38.02	38.02	38.02	289
8/12/2016	1:42 PM	38.02	38.02	38.02	38.02	300
8/12/2016	1:43 PM	38.02	38.02	38.02	38.02	1800
8/12/2016	1:44 PM	38.02	38.02	38.02	38.02	3500
8/12/2016	1:55 PM	38.02	38.02	38.02	38.02	1200
8/12/2016	2:08 PM	38.03	38.03	38.03	38.03	2200
8/12/2016	2:18 PM	38.01	38.01	38.01	38.01	14523
8/12/2016	2:20 PM	38.01	38.01	38.01	38.01	700
8/12/2016	2:29 PM	38.01	38.01	38.01	38.01	300
8/12/2016	2:32 PM	38.01	38.01	38.01	38.01	300
8/12/2016	2:43 PM	38.01	38.01	38.01	38.01	2900
8/12/2016	2:44 PM	38	38	38	38	100
8/12/2016	2:52 PM	37.99	37.99	37.99	37.99	300
8/12/2016	2:56 PM	38	38	38	38	300
8/12/2016	2:57 PM	38	38	38	38	300
8/12/2016	3:12 PM	38	38	38	38	11818
8/12/2016	3:17 PM	38	38	38	38	1350
8/12/2016	3:19 PM	38	38	38	38	300
8/12/2016	3:25 PM	38	38	38	38	10284
8/12/2016	3:30 PM	37.99	37.99	37.99	37.99	100
8/12/2016	3:31 PM	37.99	37.99	37.99	37.99	1100
8/12/2016	3:33 PM	37.99	37.99	37.99	37.99	4181
8/12/2016	3:34 PM	37.98	37.98	37.98	37.98	4200
8/12/2016	3:37 PM	37.97	37.97	37.97	37.97	100
8/12/2016	3:38 PM	37.97	37.97	37.97	37.97	900
8/12/2016	3:39 PM	37.97	37.97	37.97	37.97	1200
8/12/2016	3:40 PM	37.97	37.97	37.97	37.97	900
8/12/2016	3:41 PM	37.97	37.97	37.97	37.97	100
8/12/2016	3:43 PM	37.965	37.965	37.965	37.965	700
8/12/2016	3:44 PM	37.96	37.96	37.96	37.96	2200
8/12/2016	3:46 PM	37.96	37.96	37.96	37.96	5800
8/12/2016	3:47 PM	37.97	37.97	37.965	37.965	200
8/12/2016	3:48 PM	37.97	37.97	37.97	37.97	400
8/12/2016	3:49 PM	37.97	37.97	37.97	37.97	8158
8/12/2016	3:50 PM	37.97	37.97	37.965	37.97	2000
8/12/2016	3:51 PM	37.97	37.97	37.97	37.97	900
8/12/2016	3:52 PM	37.97	37.97	37.97	37.97	1600
8/12/2016	3:53 PM	37.97	37.97	37.97	37.97	1300
8/12/2016	3:54 PM	37.975	37.975	37.97	37.97	700
8/12/2016	3:55 PM	37.975	37.975	37.975	37.975	300
8/12/2016	3:56 PM	37.975	37.975	37.975	37.975	100
8/12/2016	3:57 PM	37.97	37.97	37.97	37.97	5270
8/12/2016	3:58 PM	37.975	37.975	37.975	37.975	100
8/12/2016	3:59 PM	37.97	37.975	37.97	37.975	1500
8/12/2016	4:00 PM	37.97	37.98	37.97	37.97	13871
8/15/2016	9:31 AM	37.88	37.89	37.88	37.89	1030
8/15/2016	9:32 AM	37.88	37.88	37.88	37.88	100
8/15/2016	9:33 AM	37.89	37.89	37.89	37.89	1500
8/15/2016	9:35 AM	37.89	37.89	37.89	37.89	1800
8/15/2016	9:36 AM	37.87	37.87	37.87	37.87	2000
8/15/2016	9:37 AM	37.86	37.86	37.86	37.86	3000
8/15/2016	9:38 AM	37.86	37.86	37.85	37.85	17449
8/15/2016	9:40 AM	37.86	37.86	37.86	37.86	900
8/15/2016	9:42 AM	37.86	37.86	37.86	37.86	400
8/15/2016	9:44 AM	37.86	37.86	37.86	37.86	100
8/15/2016	9:48 AM	37.86	37.86	37.85	37.85	3700
8/15/2016	9:49 AM	37.85	37.86	37.85	37.86	3171
8/15/2016	9:51 AM	37.84	37.84	37.84	37.84	10200
8/15/2016	9:52 AM	37.84	37.845	37.84	37.845	3700
8/15/2016	9:54 AM	37.85	37.85	37.85	37.85	2300
8/15/2016	9:56 AM	37.86	37.86	37.86	37.86	300
8/15/2016	9:58 AM	37.87	37.87	37.86	37.86	5900
8/15/2016	10:08 AM	37.86	37.86	37.86	37.86	500
8/15/2016	10:14 AM	37.85	37.85	37.85	37.85	100
8/15/2016	10:17 AM	37.85	37.85	37.85	37.85	1300
8/15/2016	10:18 AM	37.85	37.85	37.85	37.85	200
8/15/2016	10:19 AM	37.85	37.85	37.85	37.85	4400
8/15/2016	10:23 AM	37.84	37.84	37.84	37.84	908
8/15/2016	10:24 AM	37.84	37.84	37.84	37.84	100
8/15/2016	10:25 AM	37.83	37.83	37.83	37.83	2200
8/15/2016	10:26 AM	37.83	37.83	37.83	37.83	9240
8/15/2016	10:31 AM	37.82	37.82	37.82	37.82	1000
8/15/2016	10:41 AM	37.81	37.81	37.81	37.81	1000
8/15/2016	10:43 AM	37.81	37.81	37.81	37.81	1987
8/15/2016	10:46 AM	37.81	37.81	37.81	37.81	22212
8/15/2016	10:49 AM	37.81	37.81	37.81	37.81	200
8/15/2016	11:09 AM	37.81	37.81	37.81	37.81	12400
8/15/2016	11:21 AM	37.8	37.8	37.8	37.8	900
8/15/2016	11:22 AM	37.8	37.8	37.8	37.8	300
8/15/2016	11:25 AM	37.8	37.8	37.8	37.8	1300
8/15/2016	11:46 AM	37.815	37.815	37.81	37.81	700
8/15/2016	11:54 AM	37.82	37.82	37.82	37.82	600
8/15/2016	12:01 PM	37.81	37.81	37.81	37.81	190
8/15/2016	12:03 PM	37.81	37.81	37.81	37.81	700
8/15/2016	12:05 PM	37.81	37.81	37.81	37.81	100
8/15/2016	12:24 PM	37.8	37.8	37.8	37.8	1665
8/15/2016	12:25 PM	37.8	37.8	37.8	37.8	1300
8/15/2016	12:26 PM	37.8	37.8	37.8	37.8	31343
8/15/2016	12:27 PM	37.8	37.8	37.8	37.8	4047
8/15/2016	12:31 PM	37.8	37.8	37.8	37.8	300
8/15/2016	12:40 PM	37.81	37.81	37.81	37.81	4601
8/15/2016	12:41 PM	37.81	37.81	37.81	37.81	100
8/15/2016	12:49 PM	37.81	37.81	37.81	37.81	300
8/15/2016	12:51 PM	37.81	37.81	37.81	37.81	700
8/15/2016	12:55 PM	37.81	37.81	37.81	37.81	100
8/15/2016	1:12 PM	37.82	37.82	37.82	37.82	100
8/15/2016	1:17 PM	37.82	37.82	37.82	37.82	100
8/15/2016	1:24 PM	37.82	37.82	37.82	37.82	100
8/15/2016	1:30 PM	37.81	37.81	37.81	37.81	100
8/15/2016	1:36 PM	37.81	37.81	37.81	37.81	600
8/15/2016	1:37 PM	37.81	37.81	37.81	37.81	100
8/15/2016	1:40 PM	37.81	37.81	37.81	37.81	1200
8/15/2016	1:50 PM	37.8	37.8	37.8	37.8	17644
8/15/2016	2:03 PM	37.82	37.82	37.82	37.82	100
8/15/2016	2:22 PM	37.83	37.83	37.83	37.83	1300
8/15/2016	2:33 PM	37.82	37.82	37.82	37.82	100
8/15/2016	2:48 PM	37.81	37.81	37.81	37.81	600
8/15/2016	2:56 PM	37.81	37.81	37.81	37.81	1800
8/15/2016	3:10 PM	37.81	37.81	37.81	37.81	100
8/15/2016	3:18 PM	37.82	37.82	37.82	37.82	5225
8/15/2016	3:19 PM	37.83	37.83	37.83	37.83	500
8/15/2016	3:22 PM	37.84	37.84	37.84	37.84	700
8/15/2016	3:23 PM	37.84	37.84	37.84	37.84	100
8/15/2016	3:25 PM	37.84	37.84	37.84	37.84	1700
8/15/2016	3:29 PM	37.84	37.84	37.84	37.84	400
8/15/2016	3:40 PM	37.84	37.84	37.84	37.84	464
8/15/2016	3:42 PM	37.84	37.84	37.84	37.84	100
8/15/2016	3:43 PM	37.84	37.84	37.835	37.84	11267
8/15/2016	3:44 PM	37.83	37.84	37.83	37.84	2200
8/15/2016	3:47 PM	37.835	37.835	37.835	37.835	100
8/15/2016	3:49 PM	37.84	37.84	37.84	37.84	100
8/15/2016	3:54 PM	37.85	37.85	37.85	37.85	902
8/15/2016	3:58 PM	37.86	37.86	37.86	37.86	800
8/15/2016	3:59 PM	37.86	37.86	37.86	37.86	43144
8/15/2016	4:00 PM	37.86	37.86	37.86	37.86	26968
8/16/2016	9:32 AM	37.95	37.95	37.95	37.95	300
8/16/2016	9:36 AM	38.01	38.01	38	38	1235
8/16/2016	9:37 AM	38.02	38.02	38.02	38.02	100
8/16/2016	9:43 AM	38.01	38.01	38.01	38.01	300
8/16/2016	9:46 AM	38.02	38.02	38.02	38.02	700
8/16/2016	9:47 AM	38.01	38.01	38.01	38.01	1000
8/16/2016	9:48 AM	38.01	38.01	38.01	38.01	300
8/16/2016	9:55 AM	37.99	37.99	37.99	37.99	300
8/16/2016	9:56 AM	37.99	37.99	37.99	37.99	600
8/16/2016	9:58 AM	37.99	37.99	37.99	37.99	300
8/16/2016	10:01 AM	37.985	37.99	37.985	37.99	1700
8/16/2016	10:02 AM	37.98	37.98	37.98	37.98	200
8/16/2016	10:04 AM	37.97	37.97	37.97	37.97	300
8/16/2016	10:05 AM	37.96	37.96	37.96	37.96	300
8/16/2016	10:06 AM	37.95	37.95	37.94	37.94	2019
8/16/2016	10:08 AM	37.95	37.95	37.95	37.95	100
8/16/2016	10:11 AM	37.95	37.96	37.95	37.96	2000
8/16/2016	10:13 AM	37.95	37.95	37.95	37.95	300
8/16/2016	10:28 AM	37.98	37.98	37.98	37.98	2800
8/16/2016	10:30 AM	37.98	37.98	37.98	37.98	400
8/16/2016	10:32 AM	37.98	37.98	37.98	37.98	300
8/16/2016	10:33 AM	37.99	37.99	37.99	37.99	14700
8/16/2016	10:34 AM	37.99	37.99	37.99	37.99	1000
8/16/2016	10:35 AM	37.99	37.99	37.99	37.99	1400
8/16/2016	10:36 AM	37.99	37.99	37.99	37.99	1100
8/16/2016	10:38 AM	37.98	37.98	37.98	37.98	200
8/16/2016	10:40 AM	37.97	37.97	37.97	37.97	400
8/16/2016	10:41 AM	37.97	37.97	37.97	37.97	200
8/16/2016	10:47 AM	37.99	37.99	37.99	37.99	1400
8/16/2016	10:52 AM	37.99	37.99	37.99	37.99	300
8/16/2016	10:55 AM	37.99	37.99	37.99	37.99	300
8/16/2016	10:57 AM	38	38	38	38	1900
8/16/2016	11:04 AM	38	38	38	38	200
8/16/2016	11:07 AM	37.985	37.985	37.985	37.985	200
8/16/2016	11:11 AM	37.97	37.98	37.97	37.98	16344
8/16/2016	11:12 AM	37.97	37.97	37.97	37.97	4400
8/16/2016	11:15 AM	37.97	37.97	37.97	37.97	300
8/16/2016	11:16 AM	37.96	37.96	37.96	37.96	1000
8/16/2016	11:19 AM	37.95	37.95	37.95	37.95	1000
8/16/2016	11:20 AM	37.95	37.95	37.95	37.95	320
8/16/2016	11:21 AM	37.95	37.95	37.95	37.95	13600
8/16/2016	11:29 AM	37.96	37.96	37.96	37.96	800
8/16/2016	11:34 AM	37.97	37.97	37.97	37.97	900
8/16/2016	11:35 AM	37.99	37.99	37.99	37.99	900
8/16/2016	11:45 AM	37.99	37.99	37.98	37.98	3895
8/16/2016	11:47 AM	37.99	37.99	37.99	37.99	1400
8/16/2016	11:59 AM	37.98	37.98	37.98	37.98	100
8/16/2016	12:00 PM	37.97	37.97	37.97	37.97	300
8/16/2016	12:01 PM	37.98	37.98	37.97	37.97	4000
8/16/2016	12:02 PM	37.98	37.98	37.98	37.98	100
8/16/2016	12:03 PM	37.98	37.98	37.98	37.98	300
8/16/2016	12:15 PM	37.981	37.981	37.981	37.981	1600
8/16/2016	12:26 PM	37.98	37.98	37.98	37.98	300
8/16/2016	12:29 PM	37.99	37.99	37.99	37.99	19106
8/16/2016	12:40 PM	37.99	37.99	37.99	37.99	300
8/16/2016	12:43 PM	37.98	37.98	37.98	37.98	5100
8/16/2016	12:44 PM	37.97	37.97	37.97	37.97	3900
8/16/2016	12:48 PM	37.96	37.96	37.96	37.96	2515
8/16/2016	12:49 PM	37.96	37.961	37.96	37.961	2935
8/16/2016	12:54 PM	37.96	37.96	37.96	37.96	12848
8/16/2016	1:04 PM	37.96	37.96	37.96	37.96	500
8/16/2016	1:13 PM	37.97	37.97	37.97	37.97	300
8/16/2016	1:16 PM	37.99	37.99	37.99	37.99	200
8/16/2016	1:19 PM	38	38	38	38	400
8/16/2016	1:24 PM	38.015	38.015	38.015	38.015	1900
8/16/2016	1:25 PM	38.02	38.02	38.02	38.02	155
8/16/2016	1:26 PM	38.02	38.02	38.02	38.02	17935
8/16/2016	1:36 PM	38.02	38.02	38.02	38.02	1000
8/16/2016	1:47 PM	38.02	38.02	38.02	38.02	3104
8/16/2016	1:49 PM	38.01	38.01	38.01	38.01	100
8/16/2016	2:09 PM	38	38	38	38	16000
8/16/2016	2:18 PM	38.03	38.03	38.03	38.03	600
8/16/2016	2:19 PM	38.03	38.03	38.03	38.03	1100
8/16/2016	2:22 PM	38.03	38.03	38.03	38.03	500
8/16/2016	2:23 PM	38.02	38.02	38.02	38.02	300
8/16/2016	2:25 PM	38.02	38.02	38.02	38.02	300
8/16/2016	2:28 PM	38.01	38.01	38.01	38.01	400
8/16/2016	2:32 PM	38.01	38.01	38.01	38.01	400
8/16/2016	2:40 PM	38.01	38.01	38.01	38.01	100
8/16/2016	2:41 PM	38.01	38.01	38.01	38.01	15497
8/16/2016	2:42 PM	38.01	38.01	38.01	38.01	400
8/16/2016	2:43 PM	38.01	38.01	38.01	38.01	400
8/16/2016	2:50 PM	38	38	38	38	200
8/16/2016	2:54 PM	37.99	37.99	37.99	37.99	100
8/16/2016	2:55 PM	37.98	37.98	37.98	37.98	1700
8/16/2016	2:56 PM	37.99	37.99	37.99	37.99	1700
8/16/2016	2:57 PM	37.99	37.99	37.99	37.99	100
8/16/2016	3:04 PM	37.99	37.99	37.99	37.99	2285
8/16/2016	3:05 PM	37.99	37.99	37.99	37.99	100
8/16/2016	3:06 PM	37.99	37.99	37.99	37.99	100
8/16/2016	3:09 PM	37.985	37.985	37.985	37.985	100
8/16/2016	3:11 PM	37.99	37.99	37.99	37.99	100
8/16/2016	3:12 PM	37.99	37.99	37.99	37.99	200
8/16/2016	3:13 PM	37.99	37.99	37.99	37.99	900
8/16/2016	3:14 PM	38	38	38	38	900
8/16/2016	3:15 PM	38	38	38	38	300
8/16/2016	3:18 PM	38	38	38	38	900
8/16/2016	3:21 PM	38	38	38	38	300
8/16/2016	3:22 PM	37.99	37.99	37.99	37.99	500
8/16/2016	3:27 PM	37.99	37.99	37.99	37.99	700
8/16/2016	3:28 PM	37.99	37.99	37.99	37.99	857
8/16/2016	3:34 PM	37.99	37.99	37.99	37.99	100
8/16/2016	3:37 PM	37.99	37.99	37.99	37.99	700
8/16/2016	3:43 PM	38	38	38	38	4013
8/16/2016	3:44 PM	38	38	38	38	200
8/16/2016	3:46 PM	38.005	38.005	38.005	38.005	100
8/16/2016	3:48 PM	38	38	38	38	4944
8/16/2016	3:51 PM	38	38	38	38	2145
8/16/2016	3:52 PM	38.01	38.01	38.01	38.01	100
8/16/2016	3:56 PM	38.02	38.02	38.02	38.02	2150
8/16/2016	3:57 PM	38.05	38.05	38.03	38.03	5315
8/16/2016	3:58 PM	38.05	38.05	38.05	38.05	314
8/16/2016	3:59 PM	38.05	38.06	38.05	38.05	1800
8/16/2016	4:00 PM	38.04	38.055	38.04	38.05	104683
8/17/2016	9:31 AM	38.05	38.05	38.05	38.05	300
8/17/2016	9:33 AM	38.08	38.08	38.08	38.08	500
8/17/2016	9:34 AM	38.09	38.09	38.09	38.09	200
8/17/2016	9:37 AM	38.12	38.12	38.12	38.12	180
8/17/2016	9:38 AM	38.12	38.12	38.12	38.12	200
8/17/2016	9:39 AM	38.115	38.115	38.115	38.115	100
8/17/2016	9:40 AM	38.13	38.13	38.12	38.12	1460
8/17/2016	9:43 AM	38.13	38.13	38.13	38.13	500
8/17/2016	9:44 AM	38.14	38.14	38.14	38.14	11637
8/17/2016	9:46 AM	38.14	38.14	38.14	38.14	3500
8/17/2016	9:48 AM	38.13	38.13	38.13	38.13	508
8/17/2016	9:51 AM	38.12	38.13	38.12	38.13	7200
8/17/2016	9:52 AM	38.12	38.12	38.12	38.12	400
8/17/2016	9:55 AM	38.14	38.14	38.14	38.14	200
8/17/2016	9:56 AM	38.14	38.14	38.14	38.14	108
8/17/2016	9:57 AM	38.14	38.14	38.14	38.14	300
8/17/2016	9:59 AM	38.14	38.14	38.14	38.14	600
8/17/2016	10:00 AM	38.17	38.17	38.15	38.15	700
8/17/2016	10:02 AM	38.16	38.16	38.16	38.16	300
8/17/2016	10:03 AM	38.17	38.17	38.17	38.17	400
8/17/2016	10:04 AM	38.17	38.17	38.17	38.17	300
8/17/2016	10:05 AM	38.17	38.17	38.17	38.17	100
8/17/2016	10:07 AM	38.17	38.17	38.17	38.17	1156
8/17/2016	10:10 AM	38.17	38.17	38.17	38.17	300
8/17/2016	10:11 AM	38.17	38.17	38.17	38.17	2900
8/17/2016	10:13 AM	38.16	38.16	38.16	38.16	100
8/17/2016	10:14 AM	38.15	38.15	38.15	38.15	9400
8/17/2016	10:15 AM	38.16	38.16	38.15	38.15	19800
8/17/2016	10:17 AM	38.16	38.16	38.16	38.16	200
8/17/2016	10:18 AM	38.16	38.16	38.16	38.16	200
8/17/2016	10:23 AM	38.16	38.16	38.16	38.16	700
8/17/2016	10:26 AM	38.16	38.16	38.16	38.16	1000
8/17/2016	10:27 AM	38.16	38.16	38.16	38.16	500
8/17/2016	10:29 AM	38.16	38.16	38.16	38.16	1300
8/17/2016	10:30 AM	38.14	38.15	38.14	38.15	4500
8/17/2016	10:31 AM	38.14	38.15	38.13	38.13	5896
8/17/2016	10:32 AM	38.13	38.13	38.13	38.13	200
8/17/2016	10:34 AM	38.14	38.14	38.14	38.14	2500
8/17/2016	10:37 AM	38.14	38.14	38.14	38.14	200
8/17/2016	10:39 AM	38.14	38.14	38.14	38.14	10100
8/17/2016	10:40 AM	38.15	38.15	38.15	38.15	600
8/17/2016	10:43 AM	38.16	38.16	38.16	38.16	1800
8/17/2016	10:46 AM	38.16	38.16	38.16	38.16	1500
8/17/2016	10:47 AM	38.15	38.15	38.15	38.15	500
8/17/2016	10:49 AM	38.16	38.16	38.15	38.15	500
8/17/2016	10:50 AM	38.16	38.16	38.16	38.16	4600
8/17/2016	10:54 AM	38.17	38.17	38.17	38.17	4600
8/17/2016	10:55 AM	38.16	38.16	38.16	38.16	2100
8/17/2016	10:56 AM	38.16	38.16	38.16	38.16	2300
8/17/2016	10:59 AM	38.15	38.15	38.15	38.15	3244
8/17/2016	11:02 AM	38.15	38.15	38.15	38.15	200
8/17/2016	11:08 AM	38.15	38.15	38.15	38.15	27900
8/17/2016	11:15 AM	38.145	38.145	38.145	38.145	300
8/17/2016	11:18 AM	38.14	38.14	38.14	38.14	900
8/17/2016	11:22 AM	38.16	38.16	38.14	38.14	14500
8/17/2016	11:28 AM	38.18	38.18	38.18	38.18	600
8/17/2016	11:29 AM	38.18	38.18	38.18	38.18	4000
8/17/2016	11:38 AM	38.2	38.2	38.2	38.2	14502
8/17/2016	11:39 AM	38.22	38.22	38.21	38.21	8800
8/17/2016	11:41 AM	38.21	38.21	38.21	38.21	400
8/17/2016	11:44 AM	38.21	38.21	38.21	38.21	500
8/17/2016	11:58 AM	38.21	38.21	38.21	38.21	100
8/17/2016	12:00 PM	38.21	38.21	38.21	38.21	17052
8/17/2016	12:14 PM	38.19	38.19	38.19	38.19	100
8/17/2016	12:17 PM	38.19	38.19	38.19	38.19	500
8/17/2016	12:25 PM	38.17	38.18	38.17	38.18	1600
8/17/2016	12:28 PM	38.16	38.16	38.16	38.16	100
8/17/2016	12:29 PM	38.16	38.16	38.16	38.16	465
8/17/2016	12:40 PM	38.16	38.16	38.16	38.16	300
8/17/2016	12:46 PM	38.12	38.15	38.12	38.15	16451
8/17/2016	12:49 PM	38.11	38.11	38.11	38.11	12006
8/17/2016	12:50 PM	38.1	38.1	38.1	38.1	6731
8/17/2016	12:52 PM	38.08	38.08	38.08	38.08	300
8/17/2016	12:53 PM	38.09	38.09	38.09	38.09	2600
8/17/2016	12:59 PM	38.09	38.09	38.09	38.09	355
8/17/2016	1:01 PM	38.09	38.09	38.09	38.09	1300
8/17/2016	1:04 PM	38.09	38.09	38.09	38.09	200
8/17/2016	1:09 PM	38.1	38.1	38.1	38.1	300
8/17/2016	1:10 PM	38.1	38.1	38.1	38.1	16941
8/17/2016	1:18 PM	38.1	38.1	38.1	38.1	498
8/17/2016	1:28 PM	38.11	38.11	38.11	38.11	600
8/17/2016	1:37 PM	38.09	38.09	38.09	38.09	307
8/17/2016	1:39 PM	38.06	38.07	38.06	38.07	15833
8/17/2016	1:40 PM	38.06	38.061	38.06	38.061	2500
8/17/2016	1:41 PM	38.04	38.05	38.04	38.05	1900
8/17/2016	1:50 PM	38.07	38.07	38.07	38.07	2337
8/17/2016	1:52 PM	38.07	38.07	38.07	38.07	300
8/17/2016	1:54 PM	38.07	38.07	38.07	38.07	100
8/17/2016	1:55 PM	38.08	38.08	38.08	38.08	300
8/17/2016	2:01 PM	38.14	38.14	38.1	38.1	23520
8/17/2016	2:02 PM	38.125	38.125	38.125	38.125	400
8/17/2016	2:03 PM	38.09	38.105	38.09	38.09	14600
8/17/2016	2:05 PM	38.08	38.08	38.08	38.08	6308
8/17/2016	2:06 PM	38.07	38.08	38.07	38.07	1200
8/17/2016	2:08 PM	38.05	38.05	38.05	38.05	500
8/17/2016	2:10 PM	38.05	38.05	38.05	38.05	14400
8/17/2016	2:13 PM	38	38.03	38	38.03	3900
8/17/2016	2:14 PM	37.99	37.99	37.985	37.99	37015
8/17/2016	2:16 PM	38	38	38	38	110
8/17/2016	2:17 PM	38.02	38.02	38.02	38.02	1200
8/17/2016	2:19 PM	38.03	38.03	38.03	38.03	300
8/17/2016	2:20 PM	38.03	38.03	38.03	38.03	1100
8/17/2016	2:22 PM	38.04	38.04	38.04	38.04	1100
8/17/2016	2:23 PM	38.05	38.05	38.04	38.04	29970
8/17/2016	2:24 PM	38.05	38.05	38.05	38.05	800
8/17/2016	2:25 PM	38.05	38.05	38.05	38.05	600
8/17/2016	2:27 PM	38.04	38.04	38.04	38.04	1300
8/17/2016	2:28 PM	38.02	38.02	38.02	38.02	300
8/17/2016	2:30 PM	38.02	38.02	38.02	38.02	1800
8/17/2016	2:31 PM	38.05	38.05	38.05	38.05	300
8/17/2016	2:32 PM	38.06	38.06	38.06	38.06	3600
8/17/2016	2:33 PM	38.05	38.05	38.05	38.05	100
8/17/2016	2:34 PM	38.03	38.03	38.03	38.03	714
8/17/2016	2:38 PM	38.03	38.03	38.03	38.03	4000
8/17/2016	2:40 PM	38.02	38.02	38.02	38.02	100
8/17/2016	2:46 PM	38.04	38.04	38.04	38.04	900
8/17/2016	2:47 PM	38.03	38.03	38.03	38.03	500
8/17/2016	2:48 PM	38.01	38.02	38.01	38.02	800
8/17/2016	2:53 PM	38.04	38.04	38.04	38.04	1500
8/17/2016	2:56 PM	38.03	38.03	38.03	38.03	8633
8/17/2016	2:57 PM	38.03	38.03	38.03	38.03	200
8/17/2016	2:58 PM	38.03	38.03	38.03	38.03	300
8/17/2016	3:00 PM	38.02	38.02	38.02	38.02	200
8/17/2016	3:02 PM	38.02	38.02	38.02	38.02	300
8/17/2016	3:05 PM	38.04	38.04	38.04	38.04	300
8/17/2016	3:07 PM	38.03	38.03	38.03	38.03	500
8/17/2016	3:10 PM	38.05	38.05	38.05	38.05	700
8/17/2016	3:11 PM	38.05	38.05	38.05	38.05	800
8/17/2016	3:14 PM	38.045	38.05	38.045	38.05	1600
8/17/2016	3:15 PM	38.045	38.045	38.045	38.045	500
8/17/2016	3:16 PM	38.045	38.045	38.045	38.045	100
8/17/2016	3:18 PM	38.05	38.05	38.05	38.05	736
8/17/2016	3:19 PM	38.05	38.05	38.05	38.05	700
8/17/2016	3:20 PM	38.04	38.04	38.04	38.04	2600
8/17/2016	3:21 PM	38.04	38.04	38.04	38.04	2767
8/17/2016	3:22 PM	38.04	38.04	38.04	38.04	100
8/17/2016	3:23 PM	38.03	38.03	38.03	38.03	1500
8/17/2016	3:24 PM	38.03	38.03	38.03	38.03	400
8/17/2016	3:26 PM	38.02	38.02	38.02	38.02	500
8/17/2016	3:27 PM	38.01	38.01	38.01	38.01	900
8/17/2016	3:30 PM	38.01	38.01	38.01	38.01	1572
8/17/2016	3:32 PM	38.01	38.01	38.01	38.01	300
8/17/2016	3:33 PM	38.005	38.005	38.005	38.005	100
8/17/2016	3:35 PM	38	38	38	38	2000
8/17/2016	3:38 PM	37.99	37.99	37.99	37.99	200
8/17/2016	3:40 PM	37.99	37.99	37.99	37.99	1900
8/17/2016	3:41 PM	37.99	37.99	37.99	37.99	253
8/17/2016	3:42 PM	37.99	37.99	37.99	37.99	100
8/17/2016	3:43 PM	37.99	37.99	37.99	37.99	733
8/17/2016	3:44 PM	37.99	37.99	37.99	37.99	100
8/17/2016	3:45 PM	37.98	37.99	37.98	37.99	400
8/17/2016	3:49 PM	37.97	37.97	37.97	37.97	400
8/17/2016	3:51 PM	37.97	37.97	37.97	37.97	300
8/17/2016	3:52 PM	37.97	37.97	37.97	37.97	300
8/17/2016	3:54 PM	37.98	37.98	37.98	37.98	100
8/17/2016	3:57 PM	37.99	37.99	37.99	37.99	700
8/17/2016	3:58 PM	37.99	38	37.99	38	5120
8/17/2016	3:59 PM	37.99	37.99	37.99	37.99	3100
8/17/2016	4:00 PM	38.01	38.01	37.99	37.99	109094
8/18/2016	9:31 AM	37.97	37.99	37.97	37.99	1300
8/18/2016	9:35 AM	37.96	37.96	37.96	37.96	200
8/18/2016	9:37 AM	37.97	37.97	37.97	37.97	100
8/18/2016	9:43 AM	38	38	38	38	100
8/18/2016	9:44 AM	38	38	38	38	300
8/18/2016	9:45 AM	38	38	38	38	100
8/18/2016	9:47 AM	38.01	38.01	37.99	37.99	3100
8/18/2016	9:48 AM	38	38	38	38	5648
8/18/2016	9:49 AM	37.99	37.99	37.99	37.99	8600
8/18/2016	9:50 AM	37.99	37.99	37.99	37.99	8600
8/18/2016	9:51 AM	37.99	37.99	37.99	37.99	5800
8/18/2016	9:52 AM	38	38	38	38	700
8/18/2016	9:53 AM	38	38	38	38	2400
8/18/2016	9:54 AM	37.99	37.99	37.99	37.99	240
8/18/2016	9:55 AM	37.99	37.99	37.99	37.99	6400
8/18/2016	9:56 AM	37.99	37.99	37.99	37.99	3900
8/18/2016	9:57 AM	37.97	37.98	37.97	37.98	15500
8/18/2016	10:00 AM	37.97	37.97	37.97	37.97	3600
8/18/2016	10:01 AM	37.97	37.97	37.97	37.97	2200
8/18/2016	10:02 AM	37.98	37.98	37.98	37.98	5700
8/18/2016	10:04 AM	37.97	37.975	37.97	37.975	5200
8/18/2016	10:05 AM	37.96	37.96	37.96	37.96	100
8/18/2016	10:06 AM	37.95	37.95	37.95	37.95	1100
8/18/2016	10:07 AM	37.96	37.96	37.96	37.96	100
8/18/2016	10:10 AM	37.97	37.97	37.97	37.97	100
8/18/2016	10:11 AM	37.97	37.97	37.97	37.97	2300
8/18/2016	10:12 AM	37.97	37.97	37.97	37.97	16800
8/18/2016	10:17 AM	37.96	37.96	37.96	37.96	200
8/18/2016	10:19 AM	37.96	37.96	37.96	37.96	100
8/18/2016	10:21 AM	37.95	37.95	37.95	37.95	600
8/18/2016	10:22 AM	37.96	37.96	37.95	37.95	2100
8/18/2016	10:31 AM	37.95	37.96	37.95	37.96	7100
8/18/2016	10:33 AM	37.94	37.94	37.94	37.94	1800
8/18/2016	10:34 AM	37.94	37.94	37.94	37.94	200
8/18/2016	10:36 AM	37.95	37.95	37.94	37.94	700
8/18/2016	10:37 AM	37.95	37.955	37.95	37.955	700
8/18/2016	10:41 AM	37.94	37.94	37.94	37.94	100
8/18/2016	10:43 AM	37.94	37.94	37.94	37.94	500
8/18/2016	10:47 AM	37.95	37.95	37.95	37.95	100
8/18/2016	10:48 AM	37.95	37.95	37.95	37.95	1000
8/18/2016	10:49 AM	37.95	37.95	37.95	37.95	804
8/18/2016	10:50 AM	37.95	37.95	37.95	37.95	600
8/18/2016	10:52 AM	37.94	37.94	37.94	37.94	600
8/18/2016	10:55 AM	37.94	37.94	37.94	37.94	3990
8/18/2016	10:57 AM	37.93	37.93	37.93	37.93	1300
8/18/2016	10:58 AM	37.92	37.92	37.92	37.92	900
8/18/2016	10:59 AM	37.91	37.91	37.91	37.91	1169
8/18/2016	11:01 AM	37.91	37.91	37.91	37.91	2500
8/18/2016	11:04 AM	37.92	37.92	37.92	37.92	100
8/18/2016	11:11 AM	37.92	37.92	37.92	37.92	100
8/18/2016	11:12 AM	37.93	37.93	37.93	37.93	265
8/18/2016	11:16 AM	37.93	37.93	37.93	37.93	700
8/18/2016	11:19 AM	37.93	37.93	37.93	37.93	100
8/18/2016	11:28 AM	37.93	37.93	37.92	37.92	1400
8/18/2016	11:30 AM	37.92	37.92	37.92	37.92	300
8/18/2016	11:39 AM	37.92	37.92	37.92	37.92	100
8/18/2016	11:40 AM	37.92	37.92	37.92	37.92	100
8/18/2016	11:47 AM	37.93	37.93	37.93	37.93	100
8/18/2016	12:00 PM	37.95	37.95	37.95	37.95	6200
8/18/2016	12:05 PM	37.96	37.96	37.96	37.96	100
8/18/2016	12:08 PM	37.96	37.96	37.96	37.96	400
8/18/2016	12:14 PM	37.96	37.96	37.96	37.96	300
8/18/2016	12:19 PM	37.97	37.97	37.97	37.97	100
8/18/2016	12:21 PM	37.97	37.97	37.97	37.97	100
8/18/2016	12:25 PM	37.98	37.98	37.98	37.98	2850
8/18/2016	12:27 PM	37.98	37.98	37.98	37.98	100
8/18/2016	12:30 PM	37.99	37.99	37.99	37.99	3966
8/18/2016	12:32 PM	38	38	38	38	800
8/18/2016	12:33 PM	38	38	38	38	3100
8/18/2016	12:36 PM	38	38	38	38	100
8/18/2016	12:39 PM	38	38	38	38	300
8/18/2016	12:40 PM	38	38	38	38	100
8/18/2016	12:45 PM	37.99	37.99	37.99	37.99	700
8/18/2016	12:54 PM	37.98	37.98	37.98	37.98	200
8/18/2016	12:57 PM	37.98	37.98	37.98	37.98	300
8/18/2016	1:01 PM	37.98	37.98	37.98	37.98	100
8/18/2016	1:04 PM	37.97	37.97	37.97	37.97	9158
8/18/2016	1:09 PM	37.97	37.97	37.97	37.97	300
8/18/2016	1:12 PM	37.96	37.96	37.96	37.96	300
8/18/2016	1:17 PM	37.97	37.97	37.97	37.97	100
8/18/2016	1:22 PM	37.97	37.97	37.97	37.97	300
8/18/2016	1:32 PM	37.96	37.96	37.96	37.96	200
8/18/2016	1:36 PM	37.96	37.96	37.96	37.96	300
8/18/2016	1:37 PM	37.96	37.96	37.96	37.96	300
8/18/2016	1:40 PM	37.95	37.95	37.95	37.95	24337
8/18/2016	2:02 PM	37.95	37.95	37.95	37.95	100
8/18/2016	2:04 PM	37.95	37.95	37.95	37.95	100
8/18/2016	2:07 PM	37.95	37.95	37.95	37.95	100
8/18/2016	2:10 PM	37.95	37.95	37.95	37.95	200
8/18/2016	2:20 PM	37.94	37.94	37.94	37.94	29122
8/18/2016	2:23 PM	37.94	37.94	37.94	37.94	100
8/18/2016	2:28 PM	37.94	37.94	37.94	37.94	200
8/18/2016	2:29 PM	37.94	37.94	37.94	37.94	100
8/18/2016	2:33 PM	37.95	37.95	37.95	37.95	248
8/18/2016	2:35 PM	37.96	37.96	37.96	37.96	400
8/18/2016	2:36 PM	37.95	37.95	37.95	37.95	400
8/18/2016	2:37 PM	37.96	37.96	37.96	37.96	1500
8/18/2016	2:41 PM	37.95	37.95	37.95	37.95	1354
8/18/2016	2:47 PM	37.95	37.95	37.95	37.95	15500
8/18/2016	2:50 PM	37.95	37.95	37.95	37.95	300
8/18/2016	2:51 PM	37.945	37.945	37.945	37.945	1500
8/18/2016	2:57 PM	37.95	37.95	37.95	37.95	100
8/18/2016	2:59 PM	37.95	37.95	37.95	37.95	800
8/18/2016	3:03 PM	37.94	37.94	37.94	37.94	800
8/18/2016	3:08 PM	37.925	37.925	37.925	37.925	100
8/18/2016	3:09 PM	37.92	37.92	37.92	37.92	800
8/18/2016	3:11 PM	37.915	37.915	37.915	37.915	100
8/18/2016	3:12 PM	37.92	37.92	37.92	37.92	500
8/18/2016	3:13 PM	37.92	37.92	37.92	37.92	1800
8/18/2016	3:19 PM	37.92	37.92	37.92	37.92	400
8/18/2016	3:24 PM	37.92	37.92	37.92	37.92	900
8/18/2016	3:28 PM	37.915	37.915	37.915	37.915	1300
8/18/2016	3:30 PM	37.92	37.92	37.92	37.92	1560
8/18/2016	3:31 PM	37.92	37.92	37.92	37.92	300
8/18/2016	3:42 PM	37.92	37.92	37.92	37.92	200
8/18/2016	3:44 PM	37.92	37.92	37.92	37.92	100
8/18/2016	3:47 PM	37.92	37.92	37.92	37.92	100
8/18/2016	3:48 PM	37.92	37.92	37.92	37.92	200
8/18/2016	3:49 PM	37.93	37.93	37.93	37.93	100
8/18/2016	3:50 PM	37.935	37.935	37.935	37.935	200
8/18/2016	3:51 PM	37.93	37.93	37.93	37.93	2100
8/18/2016	3:53 PM	37.93	37.93	37.93	37.93	1037
8/18/2016	3:54 PM	37.93	37.93	37.93	37.93	100
8/18/2016	3:55 PM	37.93	37.93	37.93	37.93	1000
8/18/2016	3:57 PM	37.92	37.92	37.92	37.92	800
8/18/2016	3:58 PM	37.91	37.91	37.91	37.91	100
8/18/2016	3:59 PM	37.91	37.91	37.91	37.91	3312
8/18/2016	4:00 PM	37.88	37.91	37.88	37.91	101272
8/19/2016	9:33 AM	38.03	38.03	38.03	38.03	300
8/19/2016	9:34 AM	38.03	38.03	38.03	38.03	200
8/19/2016	9:35 AM	38.03	38.03	38.03	38.03	100
8/19/2016	9:37 AM	38.04	38.04	38.04	38.04	500
8/19/2016	9:38 AM	38.04	38.04	38.04	38.04	200
8/19/2016	9:39 AM	38.04	38.04	38.04	38.04	505
8/19/2016	9:40 AM	38.06	38.06	38.04	38.04	2020
8/19/2016	9:42 AM	38.07	38.07	38.07	38.07	288
8/19/2016	9:43 AM	38.07	38.07	38.07	38.07	300
8/19/2016	9:44 AM	38.04	38.04	38.04	38.04	17500
8/19/2016	9:45 AM	38.05	38.05	38.05	38.05	800
8/19/2016	9:49 AM	38.09	38.09	38.09	38.09	200
8/19/2016	9:53 AM	38.06	38.07	38.06	38.07	3000
8/19/2016	9:54 AM	38.07	38.07	38.07	38.07	100
8/19/2016	9:55 AM	38.07	38.07	38.07	38.07	16800
8/19/2016	9:57 AM	38.06	38.06	38.06	38.06	100
8/19/2016	9:58 AM	38.06	38.06	38.06	38.06	19300
8/19/2016	10:00 AM	38.07	38.07	38.07	38.07	300
8/19/2016	10:01 AM	38.07	38.07	38.07	38.07	700
8/19/2016	10:02 AM	38.07	38.07	38.065	38.065	1822
8/19/2016	10:03 AM	38.06	38.07	38.06	38.07	1300
8/19/2016	10:04 AM	38.06	38.06	38.06	38.06	100
8/19/2016	10:05 AM	38.07	38.07	38.07	38.07	2900
8/19/2016	10:07 AM	38.06	38.06	38.06	38.06	9600
8/19/2016	10:09 AM	38.06	38.06	38.06	38.06	900
8/19/2016	10:14 AM	38.06	38.06	38.06	38.06	100
8/19/2016	10:19 AM	38.05	38.05	38.05	38.05	100
8/19/2016	10:21 AM	38.03	38.04	38.03	38.04	2299
8/19/2016	10:25 AM	38.02	38.02	38.02	38.02	160
8/19/2016	10:27 AM	38.01	38.01	38.01	38.01	300
8/19/2016	10:30 AM	38	38	38	38	300
8/19/2016	10:32 AM	37.97	37.97	37.97	37.97	200
8/19/2016	10:34 AM	37.98	37.98	37.98	37.98	300
8/19/2016	10:35 AM	37.99	37.99	37.99	37.99	400
8/19/2016	10:40 AM	37.99	37.99	37.99	37.99	1048
8/19/2016	10:44 AM	37.98	37.98	37.98	37.98	1000
8/19/2016	10:47 AM	37.97	37.97	37.97	37.97	100
8/19/2016	10:48 AM	37.97	37.97	37.97	37.97	100
8/19/2016	10:52 AM	37.98	37.98	37.98	37.98	1912
8/19/2016	10:54 AM	37.99	37.99	37.99	37.99	300
8/19/2016	10:56 AM	37.98	37.98	37.98	37.98	910
8/19/2016	10:57 AM	37.98	37.98	37.98	37.98	3768
8/19/2016	11:03 AM	37.99	37.99	37.99	37.99	522
8/19/2016	11:07 AM	37.985	37.985	37.98	37.98	267
8/19/2016	11:08 AM	37.98	37.98	37.98	37.98	7800
8/19/2016	11:11 AM	37.97	37.97	37.97	37.97	2500
8/19/2016	11:12 AM	37.97	37.97	37.97	37.97	500
8/19/2016	11:13 AM	37.97	37.97	37.97	37.97	459
8/19/2016	11:14 AM	37.97	37.97	37.97	37.97	100
8/19/2016	11:23 AM	37.98	37.98	37.98	37.98	100
8/19/2016	11:24 AM	37.98	37.98	37.98	37.98	1100
8/19/2016	11:25 AM	37.98	37.98	37.98	37.98	3100
8/19/2016	11:26 AM	37.97	37.97	37.97	37.97	3900
8/19/2016	11:30 AM	37.97	37.97	37.97	37.97	2700
8/19/2016	11:32 AM	37.96	37.96	37.96	37.96	100
8/19/2016	11:34 AM	37.96	37.96	37.96	37.96	100
8/19/2016	11:41 AM	37.99	37.99	37.99	37.99	200
8/19/2016	11:47 AM	37.99	37.99	37.99	37.99	2000
8/19/2016	11:53 AM	37.98	37.98	37.98	37.98	2100
8/19/2016	11:54 AM	37.98	37.98	37.98	37.98	7646
8/19/2016	11:57 AM	37.98	37.98	37.98	37.98	4400
8/19/2016	12:02 PM	37.96	37.96	37.96	37.96	300
8/19/2016	12:03 PM	37.96	37.96	37.96	37.96	700
8/19/2016	12:05 PM	37.95	37.95	37.95	37.95	2600
8/19/2016	12:06 PM	37.95	37.95	37.95	37.95	195
8/19/2016	12:09 PM	37.96	37.96	37.96	37.96	300
8/19/2016	12:10 PM	37.96	37.96	37.96	37.96	300
8/19/2016	12:11 PM	37.95	37.95	37.95	37.95	1200
8/19/2016	12:18 PM	37.97	37.97	37.97	37.97	200
8/19/2016	12:22 PM	37.98	37.98	37.98	37.98	3100
8/19/2016	12:25 PM	37.97	37.97	37.97	37.97	400
8/19/2016	12:32 PM	37.97	37.97	37.97	37.97	1000
8/19/2016	12:35 PM	37.97	37.97	37.97	37.97	100
8/19/2016	12:41 PM	37.98	37.98	37.98	37.98	300
8/19/2016	12:47 PM	37.99	37.99	37.99	37.99	200
8/19/2016	12:49 PM	38	38	38	38	100
8/19/2016	12:51 PM	38.01	38.01	38.01	38.01	525
8/19/2016	12:52 PM	38.01	38.01	38.01	38.01	100
8/19/2016	12:53 PM	38.04	38.04	38.04	38.04	600
8/19/2016	12:56 PM	38.03	38.03	38.03	38.03	400
8/19/2016	1:06 PM	38.03	38.03	38.03	38.03	300
8/19/2016	1:08 PM	38.02	38.02	38.02	38.02	500
8/19/2016	1:14 PM	38.02	38.02	38.02	38.02	100
8/19/2016	1:19 PM	38.02	38.02	38.02	38.02	600
8/19/2016	1:20 PM	38.02	38.02	38.02	38.02	200
8/19/2016	1:26 PM	38.02	38.02	38.02	38.02	100
8/19/2016	1:32 PM	38.02	38.02	38.02	38.02	2500
8/19/2016	1:33 PM	38.03	38.03	38.03	38.03	700
8/19/2016	1:38 PM	38.02	38.02	38.02	38.02	300
8/19/2016	1:44 PM	38	38	38	38	300
8/19/2016	1:54 PM	37.99	37.99	37.99	37.99	100
8/19/2016	1:55 PM	37.99	37.99	37.99	37.99	100
8/19/2016	1:56 PM	37.985	37.985	37.985	37.985	1500
8/19/2016	2:02 PM	37.99	37.99	37.99	37.99	300
8/19/2016	2:05 PM	37.99	37.99	37.99	37.99	100
8/19/2016	2:06 PM	37.99	37.99	37.99	37.99	1844
8/19/2016	2:08 PM	37.99	37.99	37.99	37.99	1200
8/19/2016	2:09 PM	37.99	37.99	37.99	37.99	1000
8/19/2016	2:15 PM	37.98	37.98	37.98	37.98	300
8/19/2016	2:19 PM	37.98	37.98	37.98	37.98	100
8/19/2016	2:23 PM	37.98	37.98	37.98	37.98	200
8/19/2016	2:25 PM	37.98	37.98	37.98	37.98	5800
8/19/2016	2:26 PM	37.98	37.98	37.98	37.98	200
8/19/2016	2:27 PM	37.98	37.98	37.98	37.98	200
8/19/2016	2:32 PM	37.98	37.98	37.98	37.98	100
8/19/2016	2:34 PM	37.97	37.97	37.97	37.97	100
8/19/2016	2:35 PM	37.97	37.97	37.97	37.97	300
8/19/2016	2:39 PM	37.97	37.97	37.97	37.97	300
8/19/2016	2:43 PM	37.97	37.97	37.97	37.97	700
8/19/2016	2:46 PM	37.96	37.96	37.96	37.96	100
8/19/2016	2:48 PM	37.96	37.96	37.96	37.96	100
8/19/2016	2:53 PM	37.95	37.95	37.95	37.95	200
8/19/2016	2:54 PM	37.95	37.95	37.95	37.95	100
8/19/2016	2:57 PM	37.94	37.94	37.94	37.94	20826
8/19/2016	3:02 PM	37.95	37.95	37.95	37.95	100
8/19/2016	3:05 PM	37.95	37.95	37.95	37.95	3400
8/19/2016	3:07 PM	37.95	37.95	37.95	37.95	18848
8/19/2016	3:11 PM	37.95	37.95	37.95	37.95	200
8/19/2016	3:13 PM	37.95	37.95	37.95	37.95	2200
8/19/2016	3:14 PM	37.95	37.95	37.95	37.95	17930
8/19/2016	3:17 PM	37.95	37.95	37.95	37.95	1600
8/19/2016	3:18 PM	37.95	37.95	37.95	37.95	300
8/19/2016	3:27 PM	37.94	37.94	37.94	37.94	872
8/19/2016	3:28 PM	37.93	37.93	37.93	37.93	400
8/19/2016	3:29 PM	37.93	37.93	37.93	37.93	5154
8/19/2016	3:30 PM	37.93	37.93	37.93	37.93	1522
8/19/2016	3:32 PM	37.93	37.93	37.93	37.93	5322
8/19/2016	3:35 PM	37.93	37.93	37.93	37.93	3667
8/19/2016	3:36 PM	37.93	37.93	37.93	37.93	100
8/19/2016	3:37 PM	37.93	37.93	37.93	37.93	500
8/19/2016	3:38 PM	37.94	37.94	37.94	37.94	500
8/19/2016	3:40 PM	37.94	37.94	37.94	37.94	1400
8/19/2016	3:41 PM	37.94	37.94	37.94	37.94	288
8/19/2016	3:42 PM	37.94	37.94	37.94	37.94	500
8/19/2016	3:43 PM	37.94	37.94	37.94	37.94	2500
8/19/2016	3:45 PM	37.95	37.95	37.95	37.95	100
8/19/2016	3:48 PM	37.945	37.95	37.945	37.95	400
8/19/2016	3:49 PM	37.95	37.95	37.95	37.95	200
8/19/2016	3:50 PM	37.95	37.95	37.95	37.95	6400
8/19/2016	3:51 PM	37.945	37.945	37.945	37.945	200
8/19/2016	3:53 PM	37.94	37.94	37.94	37.94	1600
8/19/2016	3:54 PM	37.94	37.94	37.94	37.94	1100
8/19/2016	3:55 PM	37.95	37.95	37.95	37.95	100
8/19/2016	3:56 PM	37.95	37.95	37.95	37.95	1800
8/19/2016	3:57 PM	37.95	37.95	37.95	37.95	2000
8/19/2016	3:58 PM	37.95	37.95	37.95	37.95	3061
8/19/2016	3:59 PM	37.95	37.95	37.95	37.95	200
8/19/2016	4:00 PM	37.94	37.95	37.94	37.95	37499
8/22/2016	9:31 AM	38.04	38.04	38.04	38.04	300
8/22/2016	9:32 AM	38.05	38.05	38.05	38.05	3500
8/22/2016	9:35 AM	38.05	38.05	38.05	38.05	100
8/22/2016	9:41 AM	38.06	38.06	38.06	38.06	400
8/22/2016	9:42 AM	38.06	38.06	38.06	38.06	300
8/22/2016	9:43 AM	38.06	38.06	38.06	38.06	4700
8/22/2016	9:45 AM	38.05	38.05	38.05	38.05	300
8/22/2016	9:46 AM	38.06	38.06	38.06	38.06	400
8/22/2016	9:47 AM	38.05	38.05	38.05	38.05	2600
8/22/2016	9:48 AM	38.04	38.04	38.04	38.04	100
8/22/2016	9:51 AM	38.07	38.07	38.07	38.07	8603
8/22/2016	9:52 AM	38.05	38.07	38.05	38.07	900
8/22/2016	9:59 AM	38.04	38.04	38.04	38.04	3000
8/22/2016	10:02 AM	38.05	38.05	38.04	38.04	600
8/22/2016	10:03 AM	38.05	38.05	38.05	38.05	16214
8/22/2016	10:05 AM	38.05	38.05	38.05	38.05	500
8/22/2016	10:06 AM	38.04	38.05	38.04	38.05	6400
8/22/2016	10:09 AM	38.05	38.05	38.05	38.05	300
8/22/2016	10:10 AM	38.05	38.05	38.05	38.05	800
8/22/2016	10:11 AM	38.05	38.05	38.05	38.05	100
8/22/2016	10:12 AM	38.04	38.05	38.04	38.05	500
8/22/2016	10:13 AM	38.04	38.04	38.04	38.04	300
8/22/2016	10:14 AM	38.03	38.03	38.03	38.03	300
8/22/2016	10:15 AM	38.03	38.03	38.03	38.03	4372
8/22/2016	10:17 AM	38	38.02	38	38.02	5400
8/22/2016	10:18 AM	37.99	37.99	37.99	37.99	3500
8/22/2016	10:20 AM	37.96	37.96	37.96	37.96	1600
8/22/2016	10:22 AM	37.96	37.96	37.96	37.96	100
8/22/2016	10:25 AM	37.96	37.96	37.96	37.96	4400
8/22/2016	10:26 AM	37.94	37.94	37.94	37.94	260
8/22/2016	10:29 AM	37.94	37.94	37.94	37.94	100
8/22/2016	10:30 AM	37.94	37.94	37.94	37.94	100
8/22/2016	10:34 AM	37.93	37.93	37.93	37.93	3000
8/22/2016	10:37 AM	37.93	37.93	37.93	37.93	700
8/22/2016	10:42 AM	37.94	37.94	37.94	37.94	100
8/22/2016	10:44 AM	37.935	37.94	37.935	37.94	1710
8/22/2016	10:45 AM	37.94	37.94	37.94	37.94	1000
8/22/2016	10:50 AM	37.94	37.94	37.94	37.94	400
8/22/2016	11:03 AM	37.94	37.94	37.94	37.94	100
8/22/2016	11:06 AM	37.94	37.94	37.94	37.94	100
8/22/2016	11:09 AM	37.94	37.94	37.94	37.94	236
8/22/2016	11:13 AM	37.94	37.94	37.94	37.94	400
8/22/2016	11:16 AM	37.95	37.95	37.95	37.95	300
8/22/2016	11:19 AM	37.97	37.97	37.96	37.96	200
8/22/2016	11:20 AM	37.99	37.99	37.98	37.98	5100
8/22/2016	11:21 AM	38	38	38	38	100
8/22/2016	11:22 AM	38.02	38.02	38.02	38.02	200
8/22/2016	11:23 AM	38.03	38.03	38.03	38.03	17660
8/22/2016	11:26 AM	38.04	38.04	38.04	38.04	100
8/22/2016	11:28 AM	38.04	38.04	38.04	38.04	400
8/22/2016	11:31 AM	38.05	38.05	38.05	38.05	200
8/22/2016	11:32 AM	38.05	38.05	38.05	38.05	200
8/22/2016	11:34 AM	38.05	38.05	38.05	38.05	200
8/22/2016	11:35 AM	38.04	38.04	38.04	38.04	200
8/22/2016	11:38 AM	38.03	38.03	38.03	38.03	100
8/22/2016	11:40 AM	38.03	38.03	38.03	38.03	100
8/22/2016	11:48 AM	38.04	38.04	38.04	38.04	200
8/22/2016	11:49 AM	38.03	38.03	38.03	38.03	100
8/22/2016	11:50 AM	38.03	38.03	38.03	38.03	300
8/22/2016	11:52 AM	38.02	38.02	38.02	38.02	400
8/22/2016	11:58 AM	38.01	38.01	38.01	38.01	500
8/22/2016	12:03 PM	38.02	38.02	38.02	38.02	100
8/22/2016	12:12 PM	38.03	38.03	38.03	38.03	100
8/22/2016	12:15 PM	38.03	38.03	38.03	38.03	100
8/22/2016	12:16 PM	38.02	38.02	38.02	38.02	900
8/22/2016	12:17 PM	38.02	38.02	38.02	38.02	400
8/22/2016	12:21 PM	38.02	38.02	38.02	38.02	100
8/22/2016	12:23 PM	38.01	38.015	38.01	38.015	7000
8/22/2016	12:24 PM	38.01	38.02	38	38.02	21000
8/22/2016	12:25 PM	37.97	38	37.97	38	15885
8/22/2016	12:26 PM	37.93	37.95	37.93	37.95	3000
8/22/2016	12:27 PM	37.92	37.92	37.92	37.92	500
8/22/2016	12:28 PM	37.92	37.92	37.92	37.92	105
8/22/2016	12:29 PM	37.93	37.93	37.93	37.93	100
8/22/2016	12:45 PM	37.96	37.96	37.95	37.95	200
8/22/2016	12:46 PM	37.98	37.98	37.98	37.98	1200
8/22/2016	12:49 PM	37.96	37.97	37.96	37.97	500
8/22/2016	12:53 PM	37.96	37.96	37.96	37.96	100
8/22/2016	12:54 PM	37.96	37.96	37.96	37.96	100
8/22/2016	1:00 PM	37.97	37.97	37.97	37.97	1100
8/22/2016	1:01 PM	37.97	37.97	37.97	37.97	200
8/22/2016	1:04 PM	37.97	37.97	37.97	37.97	100
8/22/2016	1:06 PM	37.98	37.98	37.98	37.98	100
8/22/2016	1:11 PM	37.97	37.97	37.97	37.97	400
8/22/2016	1:16 PM	37.96	37.96	37.96	37.96	1778
8/22/2016	1:19 PM	37.97	37.97	37.96	37.96	900
8/22/2016	1:20 PM	37.97	37.97	37.97	37.97	100
8/22/2016	1:23 PM	37.98	37.98	37.98	37.98	100
8/22/2016	1:24 PM	37.99	37.99	37.99	37.99	500
8/22/2016	1:25 PM	38.02	38.02	38	38	1200
8/22/2016	1:26 PM	38.04	38.04	38.04	38.04	100
8/22/2016	1:27 PM	38.04	38.04	38.04	38.04	100
8/22/2016	1:28 PM	38.03	38.04	38.03	38.04	200
8/22/2016	1:30 PM	38.03	38.03	38.03	38.03	3300
8/22/2016	1:32 PM	38.03	38.03	38.03	38.03	100
8/22/2016	1:35 PM	38.03	38.03	38.03	38.03	757
8/22/2016	1:36 PM	38.03	38.03	38.03	38.03	500
8/22/2016	1:39 PM	38.03	38.03	38.03	38.03	800
8/22/2016	1:41 PM	38.02	38.02	38.02	38.02	400
8/22/2016	1:46 PM	38	38.001	38	38.001	700
8/22/2016	1:47 PM	37.98	37.98	37.98	37.98	2300
8/22/2016	1:48 PM	37.97	37.97	37.97	37.97	100
8/22/2016	1:55 PM	37.97	37.97	37.97	37.97	400
8/22/2016	1:56 PM	37.97	37.97	37.97	37.97	400
8/22/2016	1:59 PM	37.97	37.97	37.97	37.97	100
8/22/2016	2:03 PM	37.96	37.96	37.96	37.96	500
8/22/2016	2:04 PM	37.96	37.96	37.96	37.96	1400
8/22/2016	2:05 PM	37.95	37.95	37.95	37.95	18400
8/22/2016	2:06 PM	37.95	37.95	37.95	37.95	400
8/22/2016	2:12 PM	37.96	37.96	37.96	37.96	100
8/22/2016	2:15 PM	37.95	37.95	37.95	37.95	227
8/22/2016	2:16 PM	37.95	37.95	37.95	37.95	5900
8/22/2016	2:17 PM	37.95	37.95	37.95	37.95	500
8/22/2016	2:18 PM	37.96	37.96	37.96	37.96	100
8/22/2016	2:21 PM	37.96	37.96	37.96	37.96	5072
8/22/2016	2:23 PM	37.96	37.96	37.96	37.96	600
8/22/2016	2:24 PM	37.96	37.96	37.96	37.96	100
8/22/2016	2:25 PM	37.97	37.97	37.97	37.97	200
8/22/2016	2:27 PM	37.98	37.98	37.97	37.97	500
8/22/2016	2:28 PM	37.99	37.99	37.99	37.99	3000
8/22/2016	2:31 PM	38	38.01	38	38.01	2700
8/22/2016	2:32 PM	38	38	38	38	400
8/22/2016	2:40 PM	37.99	37.99	37.99	37.99	900
8/22/2016	2:42 PM	37.98	37.98	37.98	37.98	100
8/22/2016	2:49 PM	37.98	37.98	37.98	37.98	1300
8/22/2016	2:51 PM	37.97	37.97	37.97	37.97	100
8/22/2016	2:55 PM	37.98	37.98	37.98	37.98	500
8/22/2016	2:56 PM	37.98	37.98	37.98	37.98	100
8/22/2016	2:57 PM	37.99	37.99	37.99	37.99	100
8/22/2016	2:58 PM	37.995	37.995	37.995	37.995	100
8/22/2016	2:59 PM	37.99	37.99	37.99	37.99	1700
8/22/2016	3:02 PM	37.98	37.98	37.98	37.98	500
8/22/2016	3:07 PM	37.97	37.97	37.97	37.97	200
8/22/2016	3:08 PM	37.97	37.97	37.97	37.97	400
8/22/2016	3:09 PM	37.97	37.97	37.97	37.97	100
8/22/2016	3:12 PM	37.96	37.96	37.96	37.96	700
8/22/2016	3:13 PM	37.96	37.96	37.96	37.96	200
8/22/2016	3:17 PM	37.97	37.97	37.97	37.97	100
8/22/2016	3:18 PM	37.97	37.97	37.97	37.97	100
8/22/2016	3:22 PM	37.97	37.97	37.97	37.97	1300
8/22/2016	3:23 PM	37.97	37.97	37.97	37.97	100
8/22/2016	3:24 PM	37.97	37.97	37.97	37.97	100
8/22/2016	3:27 PM	37.96	37.96	37.96	37.96	100
8/22/2016	3:30 PM	37.96	37.96	37.96	37.96	707
8/22/2016	3:33 PM	37.955	37.955	37.955	37.955	1489
8/22/2016	3:38 PM	37.96	37.96	37.96	37.96	100
8/22/2016	3:40 PM	37.965	37.97	37.965	37.97	200
8/22/2016	3:41 PM	37.97	37.97	37.97	37.97	400
8/22/2016	3:43 PM	37.96	37.96	37.96	37.96	2054
8/22/2016	3:44 PM	37.955	37.955	37.955	37.955	500
8/22/2016	3:45 PM	37.96	37.96	37.96	37.96	500
8/22/2016	3:46 PM	37.965	37.965	37.96	37.96	500
8/22/2016	3:48 PM	37.96	37.96	37.96	37.96	1700
8/22/2016	3:53 PM	37.975	37.975	37.975	37.975	300
8/22/2016	3:54 PM	37.975	37.975	37.975	37.975	100
8/22/2016	3:55 PM	37.97	37.97	37.97	37.97	3000
8/22/2016	3:56 PM	37.96	37.96	37.96	37.96	3300
8/22/2016	3:57 PM	37.96	37.96	37.96	37.96	23838
8/22/2016	3:58 PM	37.965	37.965	37.965	37.965	100
8/22/2016	3:59 PM	37.97	37.97	37.97	37.97	1100
8/22/2016	4:00 PM	37.96	37.96	37.96	37.96	6428
8/23/2016	9:31 AM	37.82	37.82	37.82	37.82	4400
8/23/2016	9:32 AM	37.81	37.81	37.81	37.81	100
8/23/2016	9:33 AM	37.815	37.815	37.815	37.815	1500
8/23/2016	9:36 AM	37.805	37.805	37.805	37.805	200
8/23/2016	9:37 AM	37.79	37.8	37.79	37.8	900
8/23/2016	9:39 AM	37.8	37.8	37.8	37.8	6400
8/23/2016	9:40 AM	37.8	37.8	37.8	37.8	700
8/23/2016	9:41 AM	37.801	37.801	37.801	37.801	200
8/23/2016	9:42 AM	37.81	37.81	37.8	37.8	14449
8/23/2016	9:45 AM	37.8	37.8	37.8	37.8	600
8/23/2016	9:48 AM	37.79	37.79	37.78	37.78	700
8/23/2016	9:54 AM	37.79	37.79	37.79	37.79	11608
8/23/2016	9:57 AM	37.78	37.78	37.78	37.78	900
8/23/2016	9:59 AM	37.79	37.79	37.79	37.79	4000
8/23/2016	10:00 AM	37.79	37.79	37.79	37.79	700
8/23/2016	10:01 AM	37.78	37.78	37.78	37.78	1500
8/23/2016	10:06 AM	37.78	37.78	37.78	37.78	2490
8/23/2016	10:08 AM	37.8	37.8	37.8	37.8	1500
8/23/2016	10:11 AM	37.8	37.8	37.8	37.8	300
8/23/2016	10:17 AM	37.78	37.78	37.78	37.78	300
8/23/2016	10:18 AM	37.78	37.78	37.78	37.78	300
8/23/2016	10:20 AM	37.79	37.79	37.79	37.79	100
8/23/2016	10:22 AM	37.79	37.79	37.79	37.79	629
8/23/2016	10:24 AM	37.8	37.8	37.8	37.8	700
8/23/2016	10:26 AM	37.8	37.8	37.8	37.8	2318
8/23/2016	10:37 AM	37.81	37.81	37.81	37.81	21636
8/23/2016	10:45 AM	37.805	37.805	37.805	37.805	500
8/23/2016	10:46 AM	37.8	37.8	37.8	37.8	300
8/23/2016	10:49 AM	37.79	37.79	37.79	37.79	264
8/23/2016	10:51 AM	37.79	37.79	37.79	37.79	400
8/23/2016	10:57 AM	37.79	37.79	37.79	37.79	1600
8/23/2016	11:01 AM	37.8	37.8	37.8	37.8	400
8/23/2016	11:03 AM	37.81	37.81	37.81	37.81	800
8/23/2016	11:04 AM	37.81	37.81	37.81	37.81	1000
8/23/2016	11:06 AM	37.82	37.82	37.82	37.82	400
8/23/2016	11:07 AM	37.82	37.82	37.82	37.82	700
8/23/2016	11:08 AM	37.82	37.82	37.82	37.82	1400
8/23/2016	11:09 AM	37.83	37.83	37.83	37.83	400
8/23/2016	11:11 AM	37.83	37.83	37.83	37.83	400
8/23/2016	11:17 AM	37.825	37.825	37.825	37.825	200
8/23/2016	11:19 AM	37.82	37.82	37.82	37.82	10000
8/23/2016	11:25 AM	37.81	37.81	37.81	37.81	283
8/23/2016	11:26 AM	37.82	37.82	37.81	37.81	4446
8/23/2016	11:35 AM	37.815	37.815	37.815	37.815	1600
8/23/2016	11:37 AM	37.82	37.82	37.82	37.82	1100
8/23/2016	11:48 AM	37.82	37.82	37.82	37.82	2450
8/23/2016	11:52 AM	37.82	37.82	37.82	37.82	1200
8/23/2016	11:55 AM	37.83	37.83	37.83	37.83	250
8/23/2016	11:58 AM	37.825	37.825	37.825	37.825	2700
8/23/2016	12:00 PM	37.83	37.83	37.83	37.83	1500
8/23/2016	12:02 PM	37.84	37.84	37.84	37.84	11400
8/23/2016	12:06 PM	37.85	37.85	37.85	37.85	300
8/23/2016	12:09 PM	37.85	37.85	37.85	37.85	400
8/23/2016	12:12 PM	37.845	37.85	37.845	37.85	13200
8/23/2016	12:18 PM	37.84	37.84	37.84	37.84	800
8/23/2016	12:21 PM	37.835	37.84	37.835	37.84	1400
8/23/2016	12:22 PM	37.83	37.83	37.83	37.83	700
8/23/2016	12:23 PM	37.83	37.83	37.83	37.83	900
8/23/2016	12:27 PM	37.835	37.835	37.835	37.835	900
8/23/2016	12:29 PM	37.84	37.84	37.84	37.84	1200
8/23/2016	12:35 PM	37.85	37.85	37.85	37.85	3600
8/23/2016	12:38 PM	37.84	37.84	37.84	37.84	650
8/23/2016	12:41 PM	37.835	37.835	37.835	37.835	100
8/23/2016	12:44 PM	37.835	37.835	37.835	37.835	200
8/23/2016	12:53 PM	37.84	37.84	37.84	37.84	6549
8/23/2016	12:58 PM	37.87	37.87	37.87	37.87	100
8/23/2016	1:03 PM	37.86	37.86	37.86	37.86	800
8/23/2016	1:06 PM	37.85	37.85	37.85	37.85	4600
8/23/2016	1:08 PM	37.85	37.85	37.85	37.85	5000
8/23/2016	1:16 PM	37.85	37.85	37.85	37.85	800
8/23/2016	1:18 PM	37.85	37.85	37.85	37.85	500
8/23/2016	1:21 PM	37.83	37.83	37.83	37.83	700
8/23/2016	1:32 PM	37.84	37.84	37.84	37.84	300
8/23/2016	1:46 PM	37.85	37.85	37.85	37.85	3800
8/23/2016	1:52 PM	37.84	37.84	37.84	37.84	400
8/23/2016	2:03 PM	37.86	37.86	37.86	37.86	300
8/23/2016	2:09 PM	37.85	37.85	37.85	37.85	400
8/23/2016	2:41 PM	37.85	37.85	37.85	37.85	3204
8/23/2016	3:00 PM	37.86	37.86	37.86	37.86	400
8/23/2016	3:05 PM	37.855	37.855	37.855	37.855	100
8/23/2016	3:14 PM	37.85	37.85	37.85	37.85	200
8/23/2016	3:20 PM	37.85	37.85	37.85	37.85	1000
8/23/2016	3:26 PM	37.86	37.86	37.86	37.86	300
8/23/2016	3:28 PM	37.86	37.86	37.86	37.86	2200
8/23/2016	3:29 PM	37.86	37.86	37.86	37.86	1500
8/23/2016	3:31 PM	37.86	37.86	37.86	37.86	8494
8/23/2016	3:38 PM	37.87	37.87	37.87	37.87	1400
8/23/2016	3:40 PM	37.87	37.87	37.87	37.87	1097
8/23/2016	3:41 PM	37.87	37.87	37.87	37.87	1980
8/23/2016	3:43 PM	37.86	37.86	37.86	37.86	100
8/23/2016	3:45 PM	37.87	37.87	37.87	37.87	1460
8/23/2016	3:48 PM	37.87	37.87	37.87	37.87	3124
8/23/2016	3:55 PM	37.88	37.88	37.88	37.88	900
8/23/2016	3:57 PM	37.88	37.88	37.88	37.88	2100
8/23/2016	3:58 PM	37.88	37.88	37.88	37.88	11100
8/23/2016	3:59 PM	37.87	37.88	37.87	37.88	500
8/23/2016	4:00 PM	37.89	37.89	37.87	37.87	10352
8/24/2016	9:31 AM	37.92	37.92	37.92	37.92	100
8/24/2016	9:35 AM	37.92	37.92	37.92	37.92	100
8/24/2016	9:36 AM	37.9	37.9	37.9	37.9	131
8/24/2016	9:38 AM	37.9	37.9	37.9	37.9	100
8/24/2016	9:39 AM	37.9	37.9	37.9	37.9	800
8/24/2016	9:40 AM	37.9	37.9	37.9	37.9	300
8/24/2016	9:41 AM	37.9	37.9	37.9	37.9	300
8/24/2016	9:43 AM	37.91	37.91	37.91	37.91	1000
8/24/2016	9:45 AM	37.92	37.92	37.92	37.92	1000
8/24/2016	9:46 AM	37.92	37.92	37.92	37.92	18856
8/24/2016	9:48 AM	37.92	37.92	37.92	37.92	1000
8/24/2016	9:49 AM	37.92	37.92	37.92	37.92	1000
8/24/2016	9:51 AM	37.93	37.93	37.92	37.92	4100
8/24/2016	9:55 AM	37.93	37.93	37.93	37.93	14000
8/24/2016	9:57 AM	37.91	37.91	37.91	37.91	1300
8/24/2016	9:59 AM	37.92	37.92	37.92	37.92	1000
8/24/2016	10:02 AM	37.93	37.93	37.91	37.91	3300
8/24/2016	10:04 AM	37.92	37.92	37.92	37.92	1300
8/24/2016	10:07 AM	37.93	37.93	37.905	37.905	3000
8/24/2016	10:09 AM	37.92	37.92	37.92	37.92	132
8/24/2016	10:10 AM	37.92	37.92	37.915	37.915	1100
8/24/2016	10:11 AM	37.93	37.93	37.93	37.93	100
8/24/2016	10:13 AM	37.93	37.93	37.93	37.93	300
8/24/2016	10:14 AM	37.93	37.93	37.93	37.93	2500
8/24/2016	10:16 AM	37.94	37.94	37.93	37.93	1400
8/24/2016	10:18 AM	37.95	37.95	37.95	37.95	3166
8/24/2016	10:19 AM	37.94	37.94	37.94	37.94	2500
8/24/2016	10:20 AM	37.94	37.94	37.94	37.94	1000
8/24/2016	10:26 AM	37.95	37.95	37.949	37.949	2000
8/24/2016	10:27 AM	37.95	37.95	37.95	37.95	200
8/24/2016	10:28 AM	37.95	37.95	37.95	37.95	700
8/24/2016	10:30 AM	37.94	37.94	37.94	37.94	3300
8/24/2016	10:31 AM	37.95	37.95	37.95	37.95	2000
8/24/2016	10:32 AM	37.96	37.96	37.96	37.96	200
8/24/2016	10:33 AM	37.95	37.95	37.95	37.95	3500
8/24/2016	10:34 AM	37.94	37.94	37.94	37.94	2400
8/24/2016	10:35 AM	37.94	37.94	37.94	37.94	250
8/24/2016	10:41 AM	37.95	37.95	37.95	37.95	300
8/24/2016	10:45 AM	37.95	37.95	37.95	37.95	1700
8/24/2016	10:46 AM	37.97	37.97	37.96	37.96	1800
8/24/2016	10:47 AM	37.98	37.98	37.98	37.98	1000
8/24/2016	10:50 AM	37.99	37.99	37.99	37.99	20300
8/24/2016	10:53 AM	37.98	37.98	37.98	37.98	1300
8/24/2016	10:58 AM	37.97	37.97	37.97	37.97	500
8/24/2016	11:02 AM	37.969	37.969	37.969	37.969	380
8/24/2016	11:03 AM	37.97	37.97	37.97	37.97	1000
8/24/2016	11:06 AM	37.97	37.97	37.97	37.97	2100
8/24/2016	11:07 AM	37.96	37.96	37.96	37.96	5006
8/24/2016	11:11 AM	37.96	37.96	37.96	37.96	100
8/24/2016	11:18 AM	37.96	37.96	37.96	37.96	1000
8/24/2016	11:19 AM	37.96	37.96	37.96	37.96	5800
8/24/2016	11:22 AM	37.98	37.98	37.97	37.97	11600
8/24/2016	11:23 AM	37.98	37.98	37.98	37.98	1000
8/24/2016	11:28 AM	37.97	37.98	37.97	37.98	2000
8/24/2016	11:29 AM	37.96	37.96	37.96	37.96	1000
8/24/2016	11:37 AM	37.97	37.97	37.97	37.97	5633
8/24/2016	11:38 AM	37.97	37.97	37.97	37.97	2100
8/24/2016	11:39 AM	37.96	37.96	37.96	37.96	1000
8/24/2016	11:41 AM	37.96	37.96	37.96	37.96	8700
8/24/2016	11:43 AM	37.97	37.97	37.97	37.97	6500
8/24/2016	11:45 AM	37.98	37.98	37.98	37.98	100
8/24/2016	11:46 AM	37.98	37.98	37.98	37.98	1100
8/24/2016	11:48 AM	37.98	37.98	37.98	37.98	1000
8/24/2016	11:52 AM	37.98	37.98	37.98	37.98	2500
8/24/2016	11:56 AM	37.98	37.98	37.98	37.98	1000
8/24/2016	11:59 AM	37.98	37.98	37.98	37.98	1000
8/24/2016	12:06 PM	37.97	37.97	37.97	37.97	2000
8/24/2016	12:08 PM	37.96	37.96	37.96	37.96	1000
8/24/2016	12:09 PM	37.95	37.95	37.95	37.95	1000
8/24/2016	12:13 PM	37.94	37.94	37.94	37.94	1000
8/24/2016	12:18 PM	37.94	37.94	37.94	37.94	734
8/24/2016	12:19 PM	37.94	37.94	37.94	37.94	6023
8/24/2016	12:21 PM	37.945	37.945	37.94	37.94	3546
8/24/2016	12:29 PM	37.95	37.95	37.95	37.95	300
8/24/2016	12:31 PM	37.95	37.95	37.95	37.95	600
8/24/2016	12:38 PM	37.95	37.95	37.95	37.95	100
8/24/2016	12:39 PM	37.95	37.95	37.95	37.95	300
8/24/2016	12:40 PM	37.94	37.94	37.94	37.94	19800
8/24/2016	12:41 PM	37.94	37.94	37.94	37.94	300
8/24/2016	12:46 PM	37.94	37.94	37.94	37.94	100
8/24/2016	12:48 PM	37.94	37.94	37.94	37.94	900
8/24/2016	12:49 PM	37.94	37.94	37.94	37.94	1000
8/24/2016	12:51 PM	37.94	37.94	37.94	37.94	1000
8/24/2016	12:53 PM	37.93	37.93	37.93	37.93	1000
8/24/2016	12:57 PM	37.92	37.92	37.92	37.92	2100
8/24/2016	1:02 PM	37.93	37.93	37.93	37.93	3024
8/24/2016	1:06 PM	37.93	37.93	37.93	37.93	434
8/24/2016	1:11 PM	37.93	37.93	37.93	37.93	100
8/24/2016	1:13 PM	37.94	37.94	37.94	37.94	490
8/24/2016	1:15 PM	37.94	37.94	37.94	37.94	15000
8/24/2016	1:19 PM	37.94	37.94	37.94	37.94	100
8/24/2016	1:29 PM	37.95	37.95	37.95	37.95	600
8/24/2016	1:30 PM	37.96	37.96	37.95	37.95	8200
8/24/2016	1:32 PM	37.959	37.959	37.959	37.959	177
8/24/2016	1:50 PM	37.95	37.95	37.95	37.95	100
8/24/2016	2:06 PM	38	38	38	38	122
8/24/2016	2:08 PM	38.01	38.01	38.01	38.01	300
8/24/2016	2:09 PM	38.01	38.01	38.01	38.01	1300
8/24/2016	2:12 PM	38.01	38.01	38.01	38.01	300
8/24/2016	2:14 PM	38.01	38.01	38.01	38.01	5100
8/24/2016	2:25 PM	38.03	38.03	38.03	38.03	1067
8/24/2016	2:26 PM	38.03	38.03	38.03	38.03	200
8/24/2016	2:29 PM	38.03	38.03	38.03	38.03	200
8/24/2016	2:31 PM	38.03	38.03	38.03	38.03	100
8/24/2016	2:36 PM	38.029	38.029	38.029	38.029	100
8/24/2016	2:39 PM	38.04	38.04	38.04	38.04	400
8/24/2016	2:49 PM	38.02	38.02	38.02	38.02	100
8/24/2016	2:50 PM	38.029	38.029	38.029	38.029	300
8/24/2016	2:51 PM	38.03	38.03	38.03	38.03	300
8/24/2016	2:54 PM	38.02	38.02	38.02	38.02	200
8/24/2016	3:05 PM	38.02	38.02	38.02	38.02	1200
8/24/2016	3:07 PM	38.035	38.035	38.035	38.035	200
8/24/2016	3:08 PM	38.04	38.04	38.04	38.04	250
8/24/2016	3:10 PM	38.06	38.06	38.06	38.06	100
8/24/2016	3:11 PM	38.08	38.08	38.08	38.08	650
8/24/2016	3:12 PM	38.07	38.07	38.07	38.07	600
8/24/2016	3:14 PM	38.06	38.06	38.06	38.06	200
8/24/2016	3:16 PM	38.07	38.07	38.07	38.07	200
8/24/2016	3:17 PM	38.08	38.08	38.07	38.07	1100
8/24/2016	3:18 PM	38.079	38.079	38.079	38.079	120
8/24/2016	3:19 PM	38.07	38.07	38.07	38.07	2700
8/24/2016	3:20 PM	38.08	38.08	38.07	38.07	13900
8/24/2016	3:22 PM	38.09	38.09	38.09	38.09	500
8/24/2016	3:23 PM	38.08	38.08	38.08	38.08	2600
8/24/2016	3:25 PM	38.08	38.08	38.08	38.08	600
8/24/2016	3:27 PM	38.08	38.08	38.08	38.08	200
8/24/2016	3:29 PM	38.08	38.08	38.08	38.08	1100
8/24/2016	3:30 PM	38.09	38.09	38.085	38.085	1677
8/24/2016	3:31 PM	38.085	38.085	38.085	38.085	100
8/24/2016	3:32 PM	38.08	38.08	38.08	38.08	1168
8/24/2016	3:33 PM	38.08	38.08	38.08	38.08	900
8/24/2016	3:34 PM	38.08	38.08	38.08	38.08	8100
8/24/2016	3:36 PM	38.09	38.09	38.09	38.09	100
8/24/2016	3:38 PM	38.11	38.11	38.1	38.1	4350
8/24/2016	3:39 PM	38.12	38.12	38.12	38.12	9677
8/24/2016	3:40 PM	38.12	38.12	38.12	38.12	2181
8/24/2016	3:41 PM	38.14	38.14	38.14	38.14	300
8/24/2016	3:42 PM	38.13	38.13	38.13	38.13	100
8/24/2016	3:43 PM	38.13	38.13	38.13	38.13	200
8/24/2016	3:44 PM	38.14	38.14	38.13	38.13	1382
8/24/2016	3:45 PM	38.13	38.13	38.13	38.13	700
8/24/2016	3:46 PM	38.14	38.14	38.14	38.14	300
8/24/2016	3:47 PM	38.15	38.15	38.15	38.15	750
8/24/2016	3:48 PM	38.15	38.15	38.15	38.15	2300
8/24/2016	3:49 PM	38.14	38.14	38.14	38.14	400
8/24/2016	3:51 PM	38.13	38.135	38.13	38.135	2100
8/24/2016	3:53 PM	38.12	38.12	38.12	38.12	300
8/24/2016	3:54 PM	38.12	38.12	38.12	38.12	1000
8/24/2016	3:55 PM	38.12	38.125	38.12	38.125	27709
8/24/2016	3:58 PM	38.11	38.11	38.11	38.11	7103
8/24/2016	4:00 PM	38.07	38.1	38.07	38.1	17917
8/25/2016	9:31 AM	38.14	38.15	38.14	38.15	4100
8/25/2016	9:32 AM	38.15	38.15	38.15	38.15	9204
8/25/2016	9:34 AM	38.16	38.16	38.16	38.16	800
8/25/2016	9:35 AM	38.17	38.17	38.17	38.17	2500
8/25/2016	9:37 AM	38.15	38.16	38.15	38.16	800
8/25/2016	9:39 AM	38.14	38.14	38.14	38.14	700
8/25/2016	9:40 AM	38.13	38.13	38.13	38.13	300
8/25/2016	9:44 AM	38.11	38.12	38.11	38.12	1200
8/25/2016	9:45 AM	38.1	38.1	38.1	38.1	100
8/25/2016	9:47 AM	38.12	38.12	38.12	38.12	800
8/25/2016	9:48 AM	38.12	38.12	38.12	38.12	100
8/25/2016	9:49 AM	38.12	38.12	38.12	38.12	1200
8/25/2016	9:51 AM	38.13	38.13	38.13	38.13	400
8/25/2016	9:53 AM	38.15	38.15	38.15	38.15	800
8/25/2016	9:54 AM	38.15	38.15	38.15	38.15	1500
8/25/2016	9:56 AM	38.14	38.14	38.14	38.14	800
8/25/2016	9:57 AM	38.14	38.14	38.14	38.14	2200
8/25/2016	9:58 AM	38.14	38.14	38.14	38.14	100
8/25/2016	10:00 AM	38.12	38.12	38.12	38.12	200
8/25/2016	10:02 AM	38.11	38.13	38.11	38.13	3400
8/25/2016	10:03 AM	38.09	38.1	38.09	38.1	2619
8/25/2016	10:04 AM	38.09	38.09	38.09	38.09	18000
8/25/2016	10:08 AM	38.09	38.09	38.09	38.09	1700
8/25/2016	10:13 AM	38.09	38.09	38.09	38.09	300
8/25/2016	10:16 AM	38.09	38.09	38.09	38.09	100
8/25/2016	10:17 AM	38.09	38.09	38.09	38.09	1500
8/25/2016	10:19 AM	38.11	38.11	38.11	38.11	500
8/25/2016	10:20 AM	38.1	38.11	38.1	38.11	700
8/25/2016	10:23 AM	38.09	38.09	38.09	38.09	500
8/25/2016	10:25 AM	38.07	38.07	38.07	38.07	900
8/25/2016	10:27 AM	38.08	38.085	38.08	38.085	3900
8/25/2016	10:29 AM	38.08	38.08	38.08	38.08	13700
8/25/2016	10:31 AM	38.09	38.09	38.09	38.09	300
8/25/2016	10:32 AM	38.08	38.09	38.08	38.09	600
8/25/2016	10:36 AM	38.08	38.08	38.08	38.08	300
8/25/2016	10:37 AM	38.08	38.08	38.08	38.08	100
8/25/2016	10:38 AM	38.1	38.1	38.1	38.1	800
8/25/2016	10:41 AM	38.11	38.11	38.11	38.11	300
8/25/2016	10:42 AM	38.11	38.11	38.11	38.11	7800
8/25/2016	10:45 AM	38.09	38.1	38.09	38.1	700
8/25/2016	10:49 AM	38.09	38.09	38.09	38.09	500
8/25/2016	10:51 AM	38.08	38.08	38.08	38.08	500
8/25/2016	10:54 AM	38.1	38.1	38.1	38.1	1900
8/25/2016	10:56 AM	38.1	38.1	38.1	38.1	300
8/25/2016	10:57 AM	38.08	38.08	38.08	38.08	900
8/25/2016	10:58 AM	38.08	38.08	38.08	38.08	400
8/25/2016	10:59 AM	38.08	38.08	38.08	38.08	400
8/25/2016	11:01 AM	38.06	38.07	38.06	38.07	2100
8/25/2016	11:02 AM	38.06	38.06	38.06	38.06	3700
8/25/2016	11:03 AM	38.05	38.05	38.05	38.05	100
8/25/2016	11:06 AM	38.04	38.04	38.04	38.04	1000
8/25/2016	11:10 AM	38.04	38.04	38.04	38.04	100
8/25/2016	11:17 AM	38.03	38.03	38.03	38.03	2600
8/25/2016	11:19 AM	38.02	38.02	38.02	38.02	2300
8/25/2016	11:20 AM	38.03	38.03	38.03	38.03	2900
8/25/2016	11:22 AM	38.03	38.03	38.025	38.025	28429
8/25/2016	11:24 AM	38.03	38.03	38.03	38.03	2800
8/25/2016	11:25 AM	38.03	38.03	38.03	38.03	200
8/25/2016	11:26 AM	38.04	38.04	38.04	38.04	200
8/25/2016	11:27 AM	38.04	38.04	38.04	38.04	6122
8/25/2016	11:29 AM	38.05	38.05	38.05	38.05	300
8/25/2016	11:31 AM	38.04	38.04	38.04	38.04	800
8/25/2016	11:44 AM	38.06	38.06	38.06	38.06	100
8/25/2016	11:45 AM	38.06	38.06	38.06	38.06	2900
8/25/2016	11:49 AM	38.05	38.05	38.05	38.05	900
8/25/2016	11:51 AM	38.05	38.05	38.05	38.05	300
8/25/2016	11:53 AM	38.06	38.06	38.06	38.06	1800
8/25/2016	11:56 AM	38.06	38.06	38.06	38.06	100
8/25/2016	11:59 AM	38.07	38.07	38.068	38.068	2036
8/25/2016	12:00 PM	38.07	38.07	38.07	38.07	300
8/25/2016	12:03 PM	38.07	38.07	38.07	38.07	3000
8/25/2016	12:04 PM	38.08	38.08	38.08	38.08	1300
8/25/2016	12:09 PM	38.09	38.09	38.09	38.09	400
8/25/2016	12:12 PM	38.09	38.09	38.09	38.09	100
8/25/2016	12:23 PM	38.08	38.08	38.08	38.08	100
8/25/2016	12:27 PM	38.08	38.08	38.08	38.08	1700
8/25/2016	12:30 PM	38.085	38.085	38.085	38.085	200
8/25/2016	12:31 PM	38.08	38.08	38.08	38.08	300
8/25/2016	12:34 PM	38.06	38.06	38.06	38.06	100
8/25/2016	12:40 PM	38.06	38.06	38.06	38.06	100
8/25/2016	12:53 PM	38.06	38.06	38.06	38.06	100
8/25/2016	12:56 PM	38.06	38.06	38.06	38.06	100
8/25/2016	1:01 PM	38.06	38.06	38.06	38.06	300
8/25/2016	1:06 PM	38.06	38.06	38.06	38.06	1800
8/25/2016	1:16 PM	38.08	38.08	38.08	38.08	100
8/25/2016	1:22 PM	38.08	38.08	38.08	38.08	500
8/25/2016	1:25 PM	38.08	38.08	38.08	38.08	1200
8/25/2016	1:28 PM	38.07	38.07	38.07	38.07	10800
8/25/2016	1:29 PM	38.07	38.07	38.07	38.07	200
8/25/2016	1:30 PM	38.07	38.07	38.07	38.07	300
8/25/2016	1:33 PM	38.07	38.07	38.07	38.07	9500
8/25/2016	1:38 PM	38.09	38.09	38.09	38.09	400
8/25/2016	1:39 PM	38.12	38.12	38.09	38.09	12400
8/25/2016	1:42 PM	38.15	38.15	38.14	38.14	3135
8/25/2016	1:45 PM	38.14	38.14	38.14	38.14	5300
8/25/2016	1:48 PM	38.13	38.13	38.13	38.13	580
8/25/2016	1:50 PM	38.14	38.14	38.14	38.14	500
8/25/2016	1:51 PM	38.14	38.14	38.14	38.14	900
8/25/2016	1:52 PM	38.14	38.14	38.14	38.14	5000
8/25/2016	1:53 PM	38.14	38.14	38.14	38.14	1600
8/25/2016	2:04 PM	38.12	38.12	38.12	38.12	6128
8/25/2016	2:05 PM	38.12	38.12	38.12	38.12	800
8/25/2016	2:07 PM	38.13	38.13	38.13	38.13	100
8/25/2016	2:09 PM	38.16	38.16	38.16	38.16	300
8/25/2016	2:10 PM	38.16	38.16	38.16	38.16	700
8/25/2016	2:11 PM	38.15	38.15	38.15	38.15	300
8/25/2016	2:16 PM	38.14	38.14	38.13	38.13	2300
8/25/2016	2:19 PM	38.14	38.14	38.14	38.14	3200
8/25/2016	2:20 PM	38.14	38.14	38.14	38.14	1400
8/25/2016	2:22 PM	38.16	38.16	38.15	38.15	600
8/25/2016	2:23 PM	38.17	38.17	38.17	38.17	2000
8/25/2016	2:27 PM	38.16	38.16	38.16	38.16	1300
8/25/2016	2:30 PM	38.15	38.15	38.15	38.15	300
8/25/2016	2:41 PM	38.14	38.14	38.14	38.14	11400
8/25/2016	2:44 PM	38.14	38.14	38.14	38.14	14000
8/25/2016	2:45 PM	38.13	38.13	38.13	38.13	1100
8/25/2016	2:48 PM	38.15	38.15	38.15	38.15	2300
8/25/2016	2:49 PM	38.15	38.15	38.15	38.15	900
8/25/2016	2:51 PM	38.15	38.15	38.15	38.15	300
8/25/2016	2:52 PM	38.15	38.15	38.15	38.15	100
8/25/2016	2:53 PM	38.155	38.155	38.155	38.155	100
8/25/2016	2:54 PM	38.16	38.16	38.16	38.16	100
8/25/2016	2:55 PM	38.16	38.16	38.16	38.16	100
8/25/2016	2:57 PM	38.17	38.17	38.17	38.17	1879
8/25/2016	2:59 PM	38.18	38.18	38.18	38.18	100
8/25/2016	3:00 PM	38.17	38.17	38.17	38.17	2530
8/25/2016	3:01 PM	38.17	38.17	38.17	38.17	1300
8/25/2016	3:02 PM	38.18	38.18	38.18	38.18	381
8/25/2016	3:03 PM	38.18	38.18	38.18	38.18	1300
8/25/2016	3:05 PM	38.18	38.18	38.18	38.18	200
8/25/2016	3:07 PM	38.18	38.18	38.18	38.18	700
8/25/2016	3:08 PM	38.17	38.17	38.17	38.17	600
8/25/2016	3:13 PM	38.15	38.15	38.149	38.149	2300
8/25/2016	3:17 PM	38.15	38.15	38.15	38.15	200
8/25/2016	3:22 PM	38.15	38.155	38.15	38.155	400
8/25/2016	3:23 PM	38.15	38.15	38.15	38.15	1400
8/25/2016	3:24 PM	38.14	38.14	38.14	38.14	100
8/25/2016	3:25 PM	38.14	38.14	38.14	38.14	1000
8/25/2016	3:30 PM	38.135	38.135	38.135	38.135	1497
8/25/2016	3:32 PM	38.14	38.14	38.14	38.14	300
8/25/2016	3:35 PM	38.13	38.13	38.13	38.13	2718
8/25/2016	3:36 PM	38.13	38.13	38.13	38.13	2000
8/25/2016	3:38 PM	38.13	38.13	38.13	38.13	300
8/25/2016	3:39 PM	38.13	38.13	38.13	38.13	400
8/25/2016	3:43 PM	38.135	38.135	38.135	38.135	100
8/25/2016	3:44 PM	38.15	38.15	38.14	38.14	2400
8/25/2016	3:46 PM	38.15	38.15	38.15	38.15	100
8/25/2016	3:47 PM	38.14	38.14	38.14	38.14	614
8/25/2016	3:48 PM	38.14	38.14	38.14	38.14	1600
8/25/2016	3:49 PM	38.14	38.14	38.14	38.14	600
8/25/2016	3:50 PM	38.14	38.145	38.14	38.145	5058
8/25/2016	3:51 PM	38.145	38.145	38.145	38.145	100
8/25/2016	3:52 PM	38.15	38.15	38.15	38.15	200
8/25/2016	3:54 PM	38.15	38.155	38.15	38.155	1500
8/25/2016	3:55 PM	38.14	38.14	38.14	38.14	2000
8/25/2016	3:56 PM	38.14	38.14	38.139	38.139	3200
8/25/2016	3:57 PM	38.17	38.17	38.15	38.15	600
8/25/2016	3:58 PM	38.165	38.165	38.16	38.16	200
8/25/2016	3:59 PM	38.15	38.165	38.15	38.165	7215
8/25/2016	4:00 PM	38.12	38.14	38.12	38.14	6644
8/26/2016	9:31 AM	38.04	38.06	38.04	38.06	5921
8/26/2016	9:33 AM	38.02	38.02	38.02	38.02	100
8/26/2016	9:34 AM	38.02	38.02	38.02	38.02	2235
8/26/2016	9:37 AM	38	38.01	38	38.01	2200
8/26/2016	9:38 AM	37.97	37.99	37.97	37.99	3385
8/26/2016	9:39 AM	37.96	37.96	37.96	37.96	700
8/26/2016	9:40 AM	37.97	37.97	37.97	37.97	300
8/26/2016	9:41 AM	37.98	37.98	37.98	37.98	500
8/26/2016	9:42 AM	37.99	37.99	37.99	37.99	600
8/26/2016	9:43 AM	37.99	37.99	37.99	37.99	11870
8/26/2016	9:45 AM	37.99	37.99	37.99	37.99	300
8/26/2016	9:46 AM	37.99	37.99	37.99	37.99	8430
8/26/2016	9:47 AM	37.99	37.99	37.99	37.99	1800
8/26/2016	9:48 AM	37.99	37.99	37.99	37.99	1500
8/26/2016	9:52 AM	38	38	38	38	300
8/26/2016	9:56 AM	38	38	38	38	13200
8/26/2016	9:57 AM	38	38	38	38	2100
8/26/2016	9:58 AM	38.01	38.01	38.01	38.01	1100
8/26/2016	10:00 AM	38.04	38.04	38.03	38.035	9700
8/26/2016	10:01 AM	38.09	38.1	38.05	38.05	69433
8/26/2016	10:02 AM	38.11	38.13	38.1	38.1	4000
8/26/2016	10:03 AM	38.05	38.08	38.05	38.08	10500
8/26/2016	10:04 AM	38	38.05	38	38.05	18700
8/26/2016	10:05 AM	37.97	37.99	37.95	37.99	12988
8/26/2016	10:06 AM	37.975	37.975	37.96	37.96	1600
8/26/2016	10:07 AM	38	38.01	37.975	37.975	9600
8/26/2016	10:08 AM	38.01	38.03	38.01	38.02	4100
8/26/2016	10:09 AM	38.01	38.01	37.99	38	3000
8/26/2016	10:10 AM	37.98	38.01	37.98	38.01	2400
8/26/2016	10:11 AM	38	38	37.995	37.995	200
8/26/2016	10:12 AM	38	38	38	38	300
8/26/2016	10:13 AM	38	38	38	38	2500
8/26/2016	10:14 AM	38	38	38	38	300
8/26/2016	10:16 AM	37.91	37.96	37.91	37.96	34700
8/26/2016	10:17 AM	37.89	37.92	37.89	37.91	8900
8/26/2016	10:18 AM	37.87	37.88	37.86	37.88	11900
8/26/2016	10:19 AM	37.87	37.87	37.87	37.87	800
8/26/2016	10:20 AM	37.88	37.88	37.88	37.88	2000
8/26/2016	10:21 AM	37.88	37.88	37.88	37.88	1700
8/26/2016	10:23 AM	37.87	37.87	37.87	37.87	800
8/26/2016	10:24 AM	37.88	37.88	37.88	37.88	200
8/26/2016	10:25 AM	37.88	37.89	37.88	37.89	900
8/26/2016	10:26 AM	37.89	37.89	37.88	37.88	3200
8/26/2016	10:28 AM	37.88	37.88	37.88	37.88	5200
8/26/2016	10:29 AM	37.89	37.89	37.89	37.89	800
8/26/2016	10:30 AM	37.88	37.895	37.88	37.895	400
8/26/2016	10:31 AM	37.88	37.88	37.88	37.88	400
8/26/2016	10:32 AM	37.89	37.89	37.88	37.88	200
8/26/2016	10:35 AM	37.91	37.91	37.9	37.9	800
8/26/2016	10:37 AM	37.91	37.92	37.91	37.92	1600
8/26/2016	10:38 AM	37.91	37.91	37.91	37.91	400
8/26/2016	10:39 AM	37.9	37.9	37.9	37.9	3500
8/26/2016	10:41 AM	37.92	37.92	37.91	37.91	2000
8/26/2016	10:42 AM	37.92	37.92	37.92	37.92	700
8/26/2016	10:43 AM	37.93	37.93	37.93	37.93	750
8/26/2016	10:47 AM	37.94	37.94	37.94	37.94	100
8/26/2016	10:48 AM	37.94	37.94	37.94	37.94	400
8/26/2016	10:49 AM	37.93	37.93	37.93	37.93	166
8/26/2016	10:50 AM	37.94	37.94	37.94	37.94	500
8/26/2016	10:51 AM	37.94	37.94	37.94	37.94	100
8/26/2016	10:54 AM	37.95	37.95	37.95	37.95	400
8/26/2016	10:56 AM	37.93	37.94	37.93	37.94	200
8/26/2016	10:58 AM	37.92	37.92	37.92	37.92	100
8/26/2016	10:59 AM	37.92	37.92	37.92	37.92	200
8/26/2016	11:00 AM	37.93	37.93	37.93	37.93	200
8/26/2016	11:02 AM	37.93	37.93	37.93	37.93	1550
8/26/2016	11:03 AM	37.94	37.94	37.94	37.94	500
8/26/2016	11:04 AM	37.95	37.95	37.95	37.95	100
8/26/2016	11:05 AM	37.96	37.96	37.96	37.96	100
8/26/2016	11:06 AM	37.96	37.96	37.96	37.96	100
8/26/2016	11:07 AM	37.95	37.95	37.95	37.95	300
8/26/2016	11:08 AM	37.94	37.95	37.94	37.95	400
8/26/2016	11:10 AM	37.94	37.94	37.94	37.94	800
8/26/2016	11:11 AM	37.95	37.95	37.95	37.95	2900
8/26/2016	11:13 AM	37.95	37.95	37.95	37.95	1000
8/26/2016	11:14 AM	37.94	37.94	37.94	37.94	100
8/26/2016	11:15 AM	37.93	37.94	37.93	37.94	300
8/26/2016	11:16 AM	37.92	37.92	37.92	37.92	1400
8/26/2016	11:18 AM	37.93	37.93	37.925	37.925	400
8/26/2016	11:21 AM	37.93	37.93	37.93	37.93	1100
8/26/2016	11:23 AM	37.93	37.93	37.93	37.93	100
8/26/2016	11:26 AM	37.92	37.92	37.92	37.92	200
8/26/2016	11:27 AM	37.92	37.92	37.92	37.92	100
8/26/2016	11:29 AM	37.92	37.92	37.92	37.92	200
8/26/2016	11:33 AM	37.92	37.92	37.92	37.92	8964
8/26/2016	11:35 AM	37.93	37.93	37.93	37.93	100
8/26/2016	11:36 AM	37.94	37.94	37.94	37.94	359
8/26/2016	11:37 AM	37.94	37.94	37.94	37.94	800
8/26/2016	11:38 AM	37.97	37.97	37.94	37.94	15300
8/26/2016	11:39 AM	37.97	37.97	37.97	37.97	300
8/26/2016	11:40 AM	37.98	37.98	37.98	37.98	200
8/26/2016	11:41 AM	38.02	38.02	37.98	37.98	24728
8/26/2016	11:42 AM	38.05	38.05	38.03	38.03	5400
8/26/2016	11:43 AM	38.03	38.04	38.03	38.04	2300
8/26/2016	11:44 AM	38.03	38.03	38.03	38.03	10500
8/26/2016	11:45 AM	38.02	38.04	38.02	38.04	2000
8/26/2016	11:47 AM	38.03	38.03	38.03	38.03	1900
8/26/2016	11:49 AM	38.03	38.03	38.02	38.02	500
8/26/2016	11:50 AM	38.03	38.03	38.03	38.03	900
8/26/2016	11:51 AM	38.07	38.07	38.04	38.04	687
8/26/2016	11:52 AM	38.11	38.11	38.08	38.08	19333
8/26/2016	11:53 AM	38.15	38.15	38.14	38.14	6822
8/26/2016	11:54 AM	38.12	38.15	38.12	38.15	14000
8/26/2016	11:55 AM	38.11	38.12	38.11	38.12	1667
8/26/2016	11:56 AM	38.11	38.11	38.11	38.11	1300
8/26/2016	11:57 AM	38.11	38.12	38.11	38.12	1800
8/26/2016	11:58 AM	38.12	38.12	38.12	38.12	100
8/26/2016	11:59 AM	38.12	38.12	38.12	38.12	200
8/26/2016	12:00 PM	38.13	38.13	38.12	38.12	1400
8/26/2016	12:01 PM	38.17	38.17	38.13	38.13	1300
8/26/2016	12:02 PM	38.17	38.18	38.17	38.17	7400
8/26/2016	12:03 PM	38.17	38.17	38.17	38.17	200
8/26/2016	12:04 PM	38.18	38.18	38.17	38.17	600
8/26/2016	12:05 PM	38.17	38.18	38.17	38.18	200
8/26/2016	12:06 PM	38.17	38.17	38.17	38.17	500
8/26/2016	12:07 PM	38.2	38.2	38.17	38.17	400
8/26/2016	12:08 PM	38.23	38.23	38.2	38.2	4900
8/26/2016	12:09 PM	38.25	38.25	38.24	38.24	9050
8/26/2016	12:10 PM	38.24	38.26	38.24	38.26	1800
8/26/2016	12:11 PM	38.24	38.25	38.24	38.24	23254
8/26/2016	12:12 PM	38.29	38.29	38.26	38.26	7393
8/26/2016	12:13 PM	38.28	38.3	38.28	38.29	39690
8/26/2016	12:14 PM	38.25	38.27	38.25	38.27	700
8/26/2016	12:15 PM	38.24	38.24	38.24	38.24	600
8/26/2016	12:16 PM	38.25	38.25	38.25	38.25	900
8/26/2016	12:17 PM	38.25	38.25	38.25	38.25	100
8/26/2016	12:19 PM	38.26	38.26	38.26	38.26	4806
8/26/2016	12:20 PM	38.24	38.25	38.23	38.25	2200
8/26/2016	12:21 PM	38.23	38.23	38.23	38.23	100
8/26/2016	12:22 PM	38.23	38.23	38.23	38.23	3100
8/26/2016	12:23 PM	38.21	38.22	38.21	38.22	1500
8/26/2016	12:24 PM	38.22	38.22	38.21	38.21	200
8/26/2016	12:25 PM	38.23	38.23	38.22	38.22	1900
8/26/2016	12:26 PM	38.23	38.24	38.22	38.22	7300
8/26/2016	12:28 PM	38.23	38.23	38.23	38.23	400
8/26/2016	12:29 PM	38.23	38.23	38.23	38.23	1300
8/26/2016	12:30 PM	38.23	38.23	38.23	38.23	6200
8/26/2016	12:31 PM	38.24	38.24	38.24	38.24	800
8/26/2016	12:32 PM	38.25	38.25	38.25	38.25	1127
8/26/2016	12:33 PM	38.26	38.26	38.26	38.26	1300
8/26/2016	12:34 PM	38.25	38.26	38.25	38.26	5434
8/26/2016	12:35 PM	38.23	38.24	38.23	38.24	3900
8/26/2016	12:36 PM	38.23	38.23	38.23	38.23	2100
8/26/2016	12:37 PM	38.23	38.23	38.22	38.22	200
8/26/2016	12:38 PM	38.22	38.23	38.22	38.23	2100
8/26/2016	12:44 PM	38.19	38.19	38.19	38.19	1000
8/26/2016	12:45 PM	38.19	38.19	38.19	38.19	4206
8/26/2016	12:48 PM	38.19	38.19	38.19	38.19	100
8/26/2016	12:49 PM	38.19	38.19	38.19	38.19	100
8/26/2016	12:51 PM	38.2	38.2	38.19	38.19	13700
8/26/2016	12:52 PM	38.21	38.21	38.21	38.21	1200
8/26/2016	12:53 PM	38.2	38.2	38.2	38.2	2900
8/26/2016	12:54 PM	38.21	38.21	38.21	38.21	1500
8/26/2016	12:55 PM	38.2	38.2	38.2	38.2	800
8/26/2016	12:56 PM	38.2	38.2	38.2	38.2	100
8/26/2016	12:57 PM	38.2	38.2	38.2	38.2	2800
8/26/2016	12:59 PM	38.19	38.19	38.19	38.19	100
8/26/2016	1:00 PM	38.19	38.19	38.19	38.19	100
8/26/2016	1:01 PM	38.19	38.19	38.19	38.19	1900
8/26/2016	1:02 PM	38.17	38.19	38.17	38.19	700
8/26/2016	1:04 PM	38.19	38.19	38.17	38.17	600
8/26/2016	1:05 PM	38.2	38.2	38.19	38.19	2100
8/26/2016	1:07 PM	38.21	38.21	38.2	38.2	1600
8/26/2016	1:09 PM	38.21	38.21	38.21	38.21	100
8/26/2016	1:11 PM	38.19	38.2	38.19	38.2	200
8/26/2016	1:12 PM	38.19	38.19	38.19	38.19	600
8/26/2016	1:14 PM	38.2	38.2	38.2	38.2	2400
8/26/2016	1:15 PM	38.21	38.21	38.21	38.21	3500
8/26/2016	1:17 PM	38.22	38.22	38.22	38.22	3100
8/26/2016	1:19 PM	38.24	38.24	38.24	38.24	2000
8/26/2016	1:20 PM	38.24	38.24	38.24	38.24	600
8/26/2016	1:21 PM	38.25	38.25	38.25	38.25	4000
8/26/2016	1:22 PM	38.25	38.25	38.25	38.25	35200
8/26/2016	1:23 PM	38.25	38.25	38.25	38.25	900
8/26/2016	1:25 PM	38.245	38.245	38.24	38.24	13634
8/26/2016	1:26 PM	38.22	38.24	38.22	38.24	17130
8/26/2016	1:27 PM	38.22	38.22	38.22	38.22	2200
8/26/2016	1:28 PM	38.23	38.23	38.23	38.23	2600
8/26/2016	1:31 PM	38.22	38.22	38.22	38.22	600
8/26/2016	1:32 PM	38.22	38.22	38.22	38.22	800
8/26/2016	1:34 PM	38.23	38.23	38.22	38.22	300
8/26/2016	1:35 PM	38.23	38.23	38.23	38.23	400
8/26/2016	1:36 PM	38.24	38.24	38.23	38.23	2100
8/26/2016	1:41 PM	38.24	38.24	38.24	38.24	1400
8/26/2016	1:42 PM	38.23	38.23	38.23	38.23	100
8/26/2016	1:44 PM	38.23	38.23	38.23	38.23	100
8/26/2016	1:45 PM	38.23	38.23	38.23	38.23	200
8/26/2016	1:46 PM	38.24	38.24	38.24	38.24	11900
8/26/2016	1:49 PM	38.25	38.25	38.25	38.25	12228
8/26/2016	1:52 PM	38.26	38.26	38.25	38.25	4155
8/26/2016	1:56 PM	38.28	38.28	38.27	38.27	450
8/26/2016	1:59 PM	38.29	38.29	38.29	38.29	800
8/26/2016	2:00 PM	38.27	38.29	38.27	38.29	15800
8/26/2016	2:01 PM	38.28	38.28	38.28	38.28	1100
8/26/2016	2:02 PM	38.28	38.28	38.28	38.28	400
8/26/2016	2:04 PM	38.28	38.28	38.28	38.28	4950
8/26/2016	2:07 PM	38.27	38.28	38.27	38.28	2500
8/26/2016	2:08 PM	38.26	38.26	38.26	38.26	100
8/26/2016	2:11 PM	38.24	38.24	38.23	38.23	1300
8/26/2016	2:12 PM	38.24	38.24	38.24	38.24	3600
8/26/2016	2:13 PM	38.25	38.25	38.25	38.25	500
8/26/2016	2:14 PM	38.27	38.27	38.25	38.25	3000
8/26/2016	2:15 PM	38.27	38.27	38.27	38.27	400
8/26/2016	2:16 PM	38.32	38.32	38.28	38.28	27981
8/26/2016	2:17 PM	38.32	38.32	38.31	38.32	3100
8/26/2016	2:18 PM	38.32	38.33	38.32	38.33	1200
8/26/2016	2:19 PM	38.32	38.32	38.32	38.32	1000
8/26/2016	2:22 PM	38.33	38.33	38.32	38.32	11400
8/26/2016	2:23 PM	38.33	38.33	38.33	38.33	1500
8/26/2016	2:25 PM	38.32	38.32	38.32	38.32	3100
8/26/2016	2:26 PM	38.32	38.32	38.32	38.32	1100
8/26/2016	2:27 PM	38.34	38.34	38.32	38.32	1540
8/26/2016	2:28 PM	38.32	38.32	38.32	38.32	100
8/26/2016	2:30 PM	38.33	38.33	38.33	38.33	1100
8/26/2016	2:32 PM	38.35	38.35	38.34	38.34	300
8/26/2016	2:33 PM	38.34	38.35	38.34	38.35	800
8/26/2016	2:34 PM	38.33	38.33	38.33	38.33	1100
8/26/2016	2:36 PM	38.34	38.34	38.33	38.33	300
8/26/2016	2:38 PM	38.33	38.33	38.33	38.33	100
8/26/2016	2:39 PM	38.31	38.32	38.31	38.32	600
8/26/2016	2:40 PM	38.31	38.31	38.31	38.31	100
8/26/2016	2:41 PM	38.31	38.31	38.31	38.31	400
8/26/2016	2:42 PM	38.31	38.315	38.31	38.315	2300
8/26/2016	2:45 PM	38.31	38.31	38.3	38.3	700
8/26/2016	2:46 PM	38.32	38.32	38.32	38.32	400
8/26/2016	2:48 PM	38.33	38.33	38.33	38.33	344
8/26/2016	2:49 PM	38.32	38.32	38.32	38.32	700
8/26/2016	2:50 PM	38.32	38.32	38.32	38.32	200
8/26/2016	2:51 PM	38.33	38.33	38.32	38.32	3100
8/26/2016	2:52 PM	38.33	38.33	38.33	38.33	1300
8/26/2016	2:53 PM	38.33	38.33	38.33	38.33	600
8/26/2016	2:54 PM	38.32	38.32	38.32	38.32	100
8/26/2016	2:56 PM	38.3	38.31	38.3	38.31	1700
8/26/2016	3:01 PM	38.29	38.29	38.29	38.29	2600
8/26/2016	3:02 PM	38.28	38.28	38.28	38.28	2500
8/26/2016	3:03 PM	38.29	38.29	38.28	38.28	200
8/26/2016	3:04 PM	38.29	38.29	38.29	38.29	1500
8/26/2016	3:05 PM	38.3	38.3	38.3	38.3	100
8/26/2016	3:06 PM	38.29	38.3	38.29	38.3	200
8/26/2016	3:07 PM	38.28	38.28	38.28	38.28	2000
8/26/2016	3:08 PM	38.28	38.28	38.27	38.28	800
8/26/2016	3:09 PM	38.29	38.29	38.29	38.29	500
8/26/2016	3:10 PM	38.28	38.29	38.28	38.29	200
8/26/2016	3:11 PM	38.26	38.26	38.26	38.26	6200
8/26/2016	3:12 PM	38.28	38.28	38.27	38.27	2100
8/26/2016	3:13 PM	38.28	38.28	38.28	38.28	1100
8/26/2016	3:14 PM	38.27	38.27	38.27	38.27	3400
8/26/2016	3:15 PM	38.26	38.26	38.26	38.26	300
8/26/2016	3:17 PM	38.25	38.25	38.24	38.24	1700
8/26/2016	3:18 PM	38.24	38.24	38.24	38.24	300
8/26/2016	3:19 PM	38.24	38.24	38.24	38.24	2145
8/26/2016	3:20 PM	38.25	38.25	38.25	38.25	200
8/26/2016	3:21 PM	38.27	38.27	38.26	38.26	1300
8/26/2016	3:22 PM	38.26	38.26	38.26	38.26	200
8/26/2016	3:25 PM	38.25	38.25	38.25	38.25	10200
8/26/2016	3:26 PM	38.23	38.24	38.23	38.24	200
8/26/2016	3:27 PM	38.22	38.22	38.22	38.22	1500
8/26/2016	3:28 PM	38.21	38.22	38.21	38.22	200
8/26/2016	3:29 PM	38.19	38.21	38.19	38.21	40200
8/26/2016	3:30 PM	38.19	38.19	38.19	38.19	10100
8/26/2016	3:31 PM	38.18	38.19	38.18	38.19	1600
8/26/2016	3:32 PM	38.16	38.17	38.16	38.17	1100
8/26/2016	3:33 PM	38.14	38.16	38.14	38.16	800
8/26/2016	3:34 PM	38.15	38.15	38.14	38.14	2300
8/26/2016	3:36 PM	38.15	38.155	38.15	38.155	7900
8/26/2016	3:37 PM	38.17	38.17	38.16	38.16	200
8/26/2016	3:38 PM	38.18	38.18	38.17	38.17	300
8/26/2016	3:39 PM	38.19	38.19	38.19	38.19	2200
8/26/2016	3:40 PM	38.17	38.18	38.17	38.18	2300
8/26/2016	3:41 PM	38.16	38.16	38.16	38.16	500
8/26/2016	3:42 PM	38.16	38.16	38.16	38.16	700
8/26/2016	3:43 PM	38.16	38.16	38.16	38.16	300
8/26/2016	3:44 PM	38.17	38.17	38.16	38.16	2100
8/26/2016	3:48 PM	38.18	38.18	38.18	38.18	18900
8/26/2016	3:49 PM	38.17	38.17	38.17	38.17	200
8/26/2016	3:50 PM	38.17	38.17	38.16	38.16	19900
8/26/2016	3:51 PM	38.16	38.17	38.16	38.17	7200
8/26/2016	3:52 PM	38.16	38.16	38.16	38.16	7404
8/26/2016	3:53 PM	38.17	38.17	38.17	38.17	1400
8/26/2016	3:55 PM	38.2	38.2	38.17	38.17	1300
8/26/2016	3:56 PM	38.2	38.2	38.2	38.2	400
8/26/2016	3:57 PM	38.2	38.2	38.19	38.2	9129
8/26/2016	3:58 PM	38.19	38.19	38.19	38.19	3956
8/26/2016	3:59 PM	38.18	38.19	38.18	38.19	16816
8/26/2016	4:00 PM	38.17	38.18	38.17	38.18	10554
8/29/2016	9:31 AM	38.11	38.15	38.11	38.15	3600
8/29/2016	9:32 AM	38.11	38.11	38.11	38.11	1600
8/29/2016	9:34 AM	38.11	38.11	38.11	38.11	2300
8/29/2016	9:35 AM	38.11	38.11	38.11	38.11	600
8/29/2016	9:38 AM	38.07	38.07	38.07	38.07	500
8/29/2016	9:39 AM	38.04	38.05	38.04	38.05	3900
8/29/2016	9:40 AM	38.03	38.03	38.03	38.03	900
8/29/2016	9:41 AM	38.04	38.04	38.04	38.04	14864
8/29/2016	9:42 AM	38.04	38.04	38.04	38.04	800
8/29/2016	9:44 AM	38.04	38.04	38.04	38.04	800
8/29/2016	9:45 AM	38.04	38.04	38.04	38.04	300
8/29/2016	9:47 AM	38.03	38.03	38.03	38.03	800
8/29/2016	9:48 AM	38.02	38.02	38.02	38.02	900
8/29/2016	9:49 AM	38.03	38.03	38.03	38.03	800
8/29/2016	9:53 AM	38.04	38.04	38.04	38.04	400
8/29/2016	9:56 AM	38.04	38.04	38.04	38.04	2100
8/29/2016	9:58 AM	38.04	38.04	38.04	38.04	5106
8/29/2016	10:00 AM	38.04	38.04	38.04	38.04	900
8/29/2016	10:01 AM	38.04	38.04	38.04	38.04	800
8/29/2016	10:02 AM	38.04	38.04	38.04	38.04	1200
8/29/2016	10:04 AM	38.03	38.04	38.03	38.035	8200
8/29/2016	10:05 AM	38.03	38.03	38.03	38.03	13100
8/29/2016	10:06 AM	38.02	38.02	38.02	38.02	5600
8/29/2016	10:07 AM	38.01	38.01	38.01	38.01	6563
8/29/2016	10:09 AM	38.02	38.02	38.02	38.02	200
8/29/2016	10:10 AM	38.02	38.02	38.02	38.02	2658
8/29/2016	10:13 AM	38.01	38.02	38.01	38.02	4825
8/29/2016	10:14 AM	38.01	38.01	38.01	38.01	5000
8/29/2016	10:15 AM	38.02	38.02	38.02	38.02	200
8/29/2016	10:18 AM	38.025	38.025	38.025	38.025	500
8/29/2016	10:21 AM	38.025	38.025	38.025	38.025	1600
8/29/2016	10:23 AM	38.03	38.03	38.03	38.03	7000
8/29/2016	10:24 AM	38.03	38.04	38.03	38.04	9821
8/29/2016	10:25 AM	38.03	38.03	38.03	38.03	800
8/29/2016	10:26 AM	38.02	38.03	38.02	38.03	1100
8/29/2016	10:31 AM	38.01	38.02	38.01	38.02	3300
8/29/2016	10:33 AM	38.02	38.02	38.02	38.02	200
8/29/2016	10:34 AM	38.03	38.03	38.03	38.03	4400
8/29/2016	10:36 AM	38.03	38.03	38.03	38.03	11262
8/29/2016	10:38 AM	38.04	38.04	38.04	38.04	300
8/29/2016	10:39 AM	38.045	38.045	38.045	38.045	100
8/29/2016	10:40 AM	38.04	38.04	38.04	38.04	15300
8/29/2016	10:41 AM	38.03	38.04	38.03	38.04	2100
8/29/2016	10:42 AM	38.03	38.03	38.025	38.025	9900
8/29/2016	10:43 AM	38.03	38.03	38.03	38.03	1600
8/29/2016	10:45 AM	38.03	38.03	38.03	38.03	1300
8/29/2016	10:46 AM	38.03	38.03	38.03	38.03	500
8/29/2016	10:47 AM	38.02	38.02	38.02	38.02	1300
8/29/2016	10:49 AM	38.02	38.02	38.02	38.02	2600
8/29/2016	10:50 AM	38.02	38.02	38.02	38.02	1265
8/29/2016	10:51 AM	38.01	38.01	38.01	38.01	7400
8/29/2016	10:52 AM	38	38.01	38	38.01	1765
8/29/2016	10:54 AM	38.01	38.01	38.01	38.01	500
8/29/2016	10:55 AM	38.02	38.02	38.01	38.01	1100
8/29/2016	10:57 AM	38.02	38.02	38.02	38.02	300
8/29/2016	11:01 AM	38.01	38.01	38.01	38.01	2900
8/29/2016	11:04 AM	38.01	38.01	38.01	38.01	6085
8/29/2016	11:08 AM	38.01	38.01	38.01	38.01	1800
8/29/2016	11:14 AM	38	38	38	38	601
8/29/2016	11:18 AM	38	38	38	38	1299
8/29/2016	11:20 AM	38.02	38.02	38.01	38.01	7162
8/29/2016	11:21 AM	38.02	38.02	38.02	38.02	3200
8/29/2016	11:22 AM	38.02	38.02	38.02	38.02	1756
8/29/2016	11:23 AM	38.01	38.01	38.01	38.01	4100
8/29/2016	11:29 AM	38.01	38.01	38.01	38.01	800
8/29/2016	11:31 AM	38	38	38	38	1500
8/29/2016	11:32 AM	38.01	38.01	38	38	2200
8/29/2016	11:35 AM	38.01	38.01	38.01	38.01	500
8/29/2016	11:37 AM	38	38	38	38	6450
8/29/2016	11:39 AM	38	38	38	38	700
8/29/2016	11:41 AM	38	38	38	38	1900
8/29/2016	11:43 AM	37.98	37.99	37.98	37.99	14122
8/29/2016	11:46 AM	37.98	37.98	37.98	37.98	400
8/29/2016	11:50 AM	37.955	37.96	37.955	37.96	600
8/29/2016	11:52 AM	37.95	37.95	37.95	37.95	2200
8/29/2016	11:53 AM	37.95	37.95	37.95	37.95	1200
8/29/2016	11:55 AM	37.96	37.96	37.96	37.96	800
8/29/2016	11:57 AM	37.96	37.961	37.96	37.96	10600
8/29/2016	11:59 AM	37.97	37.97	37.97	37.97	2565
8/29/2016	12:03 PM	37.96	37.96	37.96	37.96	700
8/29/2016	12:04 PM	37.96	37.96	37.96	37.96	5334
8/29/2016	12:07 PM	37.96	37.96	37.96	37.96	900
8/29/2016	12:10 PM	37.95	37.95	37.95	37.95	400
8/29/2016	12:11 PM	37.95	37.95	37.95	37.95	600
8/29/2016	12:19 PM	37.96	37.96	37.96	37.96	200
8/29/2016	12:25 PM	37.98	37.98	37.98	37.98	4400
8/29/2016	12:26 PM	37.97	37.97	37.97	37.97	100
8/29/2016	12:38 PM	37.97	37.97	37.97	37.97	800
8/29/2016	12:42 PM	37.97	37.97	37.97	37.97	400
8/29/2016	12:44 PM	37.97	37.975	37.965	37.97	2900
8/29/2016	12:45 PM	37.97	37.97	37.97	37.97	3600
8/29/2016	12:46 PM	37.97	37.97	37.97	37.97	300
8/29/2016	12:47 PM	37.96	37.96	37.955	37.96	1772
8/29/2016	12:49 PM	37.955	37.955	37.955	37.955	100
8/29/2016	12:51 PM	37.96	37.96	37.96	37.96	900
8/29/2016	12:53 PM	37.955	37.955	37.955	37.955	222
8/29/2016	12:57 PM	37.95	37.95	37.95	37.95	955
8/29/2016	12:58 PM	37.95	37.95	37.95	37.95	300
8/29/2016	1:00 PM	37.95	37.95	37.95	37.95	348
8/29/2016	1:03 PM	37.95	37.95	37.95	37.95	1522
8/29/2016	1:05 PM	37.95	37.95	37.95	37.95	600
8/29/2016	1:06 PM	37.95	37.95	37.95	37.95	800
8/29/2016	1:07 PM	37.96	37.96	37.96	37.96	300
8/29/2016	1:09 PM	37.95	37.95	37.95	37.95	15400
8/29/2016	1:13 PM	37.95	37.95	37.95	37.95	400
8/29/2016	1:15 PM	37.95	37.95	37.95	37.95	1100
8/29/2016	1:16 PM	37.95	37.95	37.95	37.95	1300
8/29/2016	1:18 PM	37.95	37.95	37.95	37.95	1000
8/29/2016	1:21 PM	37.95	37.95	37.95	37.95	1600
8/29/2016	1:26 PM	37.95	37.95	37.95	37.95	1400
8/29/2016	1:27 PM	37.95	37.95	37.95	37.95	700
8/29/2016	1:32 PM	37.94	37.94	37.94	37.94	700
8/29/2016	1:33 PM	37.94	37.94	37.94	37.94	1000
8/29/2016	1:36 PM	37.95	37.95	37.95	37.95	1000
8/29/2016	1:38 PM	37.95	37.95	37.95	37.95	2000
8/29/2016	1:42 PM	37.94	37.94	37.94	37.94	300
8/29/2016	1:43 PM	37.94	37.94	37.94	37.94	20400
8/29/2016	1:46 PM	37.94	37.94	37.94	37.94	500
8/29/2016	1:55 PM	37.94	37.94	37.94	37.94	1300
8/29/2016	1:56 PM	37.94	37.94	37.94	37.94	500
8/29/2016	2:00 PM	37.94	37.94	37.94	37.94	2600
8/29/2016	2:01 PM	37.94	37.94	37.94	37.94	400
8/29/2016	2:06 PM	37.94	37.94	37.94	37.94	1700
8/29/2016	2:10 PM	37.95	37.95	37.95	37.95	202
8/29/2016	2:17 PM	37.95	37.95	37.95	37.95	300
8/29/2016	2:18 PM	37.95	37.95	37.95	37.95	1000
8/29/2016	2:25 PM	37.96	37.96	37.96	37.96	847
8/29/2016	2:26 PM	37.96	37.96	37.96	37.96	1300
8/29/2016	2:31 PM	37.97	37.97	37.97	37.97	2000
8/29/2016	2:36 PM	37.97	37.97	37.97	37.97	900
8/29/2016	2:38 PM	37.97	37.97	37.97	37.97	3100
8/29/2016	2:40 PM	37.97	37.97	37.97	37.97	500
8/29/2016	2:41 PM	37.98	37.98	37.98	37.98	600
8/29/2016	2:43 PM	37.98	37.98	37.98	37.98	900
8/29/2016	2:46 PM	37.98	37.98	37.98	37.98	1268
8/29/2016	2:47 PM	37.98	37.98	37.98	37.98	100
8/29/2016	2:49 PM	37.98	37.98	37.98	37.98	100
8/29/2016	2:50 PM	37.98	37.98	37.98	37.98	800
8/29/2016	3:05 PM	37.98	37.98	37.98	37.98	1000
8/29/2016	3:13 PM	37.97	37.97	37.97	37.97	800
8/29/2016	3:17 PM	37.97	37.97	37.97	37.97	300
8/29/2016	3:20 PM	37.97	37.97	37.97	37.97	4600
8/29/2016	3:21 PM	37.96	37.96	37.96	37.96	1600
8/29/2016	3:23 PM	37.96	37.96	37.96	37.96	4300
8/29/2016	3:24 PM	37.97	37.97	37.97	37.97	1000
8/29/2016	3:27 PM	37.99	37.99	37.99	37.99	2300
8/29/2016	3:28 PM	37.985	37.985	37.985	37.985	600
8/29/2016	3:29 PM	37.98	37.98	37.98	37.98	1600
8/29/2016	3:30 PM	37.99	37.99	37.99	37.99	1496
8/29/2016	3:31 PM	37.99	37.99	37.99	37.99	400
8/29/2016	3:32 PM	37.99	37.99	37.99	37.99	200
8/29/2016	3:34 PM	37.99	37.99	37.99	37.99	1300
8/29/2016	3:37 PM	37.99	37.99	37.99	37.99	800
8/29/2016	3:38 PM	37.99	37.99	37.99	37.99	1500
8/29/2016	3:40 PM	37.985	37.985	37.985	37.985	100
8/29/2016	3:43 PM	37.99	37.99	37.99	37.99	9751
8/29/2016	3:44 PM	37.99	37.99	37.99	37.99	800
8/29/2016	3:45 PM	37.99	37.99	37.99	37.99	3285
8/29/2016	3:47 PM	37.99	37.99	37.99	37.99	2100
8/29/2016	3:49 PM	37.99	37.99	37.99	37.99	600
8/29/2016	3:51 PM	37.985	37.985	37.985	37.985	150
8/29/2016	3:55 PM	37.985	37.985	37.985	37.985	400
8/29/2016	3:56 PM	37.99	37.99	37.99	37.99	4536
8/29/2016	3:58 PM	37.985	37.99	37.985	37.99	2900
8/29/2016	3:59 PM	37.98	37.985	37.98	37.985	5106
8/29/2016	4:00 PM	37.98	37.98	37.98	37.98	10856
8/30/2016	9:31 AM	37.98	37.98	37.98	37.98	10000
8/30/2016	9:32 AM	37.97	37.97	37.97	37.97	400
8/30/2016	9:33 AM	37.97	37.97	37.97	37.97	400
8/30/2016	9:36 AM	37.95	37.95	37.95	37.95	15300
8/30/2016	9:38 AM	37.97	37.97	37.97	37.97	15000
8/30/2016	9:39 AM	37.98	37.98	37.98	37.98	100
8/30/2016	9:40 AM	37.99	37.99	37.99	37.99	800
8/30/2016	9:41 AM	37.98	37.98	37.98	37.98	300
8/30/2016	9:42 AM	38.01	38.01	37.99	37.99	2400
8/30/2016	9:43 AM	38.01	38.01	38.01	38.01	1992
8/30/2016	9:45 AM	37.99	37.99	37.99	37.99	13318
8/30/2016	9:47 AM	37.99	37.99	37.99	37.99	200
8/30/2016	9:48 AM	37.99	37.99	37.99	37.99	100
8/30/2016	9:49 AM	37.99	37.99	37.99	37.99	100
8/30/2016	9:50 AM	37.98	37.99	37.98	37.99	752
8/30/2016	9:51 AM	37.98	37.98	37.98	37.98	100
8/30/2016	9:52 AM	38	38	37.99	37.99	1100
8/30/2016	9:53 AM	37.99	37.99	37.99	37.99	200
8/30/2016	9:54 AM	37.98	37.98	37.98	37.98	600
8/30/2016	9:55 AM	37.97	37.97	37.97	37.97	500
8/30/2016	9:56 AM	37.97	37.97	37.97	37.97	200
8/30/2016	9:57 AM	37.98	37.98	37.98	37.98	200
8/30/2016	9:58 AM	37.99	37.99	37.99	37.99	1200
8/30/2016	10:01 AM	38	38	38	38	800
8/30/2016	10:02 AM	38	38	38	38	1200
8/30/2016	10:03 AM	37.99	37.99	37.99	37.99	1400
8/30/2016	10:04 AM	37.97	37.98	37.97	37.98	1300
8/30/2016	10:06 AM	37.99	37.99	37.99	37.99	500
8/30/2016	10:07 AM	37.98	37.98	37.98	37.98	714
8/30/2016	10:08 AM	38.02	38.02	37.99	37.99	3500
8/30/2016	10:09 AM	38.04	38.04	38.04	38.04	1100
8/30/2016	10:10 AM	38.04	38.04	38.04	38.04	800
8/30/2016	10:12 AM	38.03	38.03	38.03	38.03	1400
8/30/2016	10:13 AM	38.03	38.03	38.03	38.03	500
8/30/2016	10:14 AM	38.03	38.04	38.03	38.04	2800
8/30/2016	10:15 AM	38.04	38.04	38.04	38.04	3600
8/30/2016	10:16 AM	38.04	38.04	38.04	38.04	2000
8/30/2016	10:17 AM	38.04	38.04	38.04	38.04	3600
8/30/2016	10:18 AM	38.04	38.04	38.04	38.04	8100
8/30/2016	10:19 AM	38.06	38.06	38.04	38.04	4900
8/30/2016	10:20 AM	38.08	38.08	38.07	38.07	300
8/30/2016	10:21 AM	38.08	38.08	38.08	38.08	1000
8/30/2016	10:28 AM	38.07	38.07	38.07	38.07	700
8/30/2016	10:29 AM	38.06	38.06	38.06	38.06	600
8/30/2016	10:30 AM	38.06	38.06	38.06	38.06	1300
8/30/2016	10:31 AM	38.06	38.06	38.06	38.06	200
8/30/2016	10:34 AM	38.1	38.1	38.08	38.08	3550
8/30/2016	10:35 AM	38.11	38.11	38.11	38.11	800
8/30/2016	10:36 AM	38.08	38.1	38.08	38.1	7500
8/30/2016	10:37 AM	38.08	38.08	38.08	38.08	1249
8/30/2016	10:39 AM	38.09	38.09	38.09	38.09	100
8/30/2016	10:46 AM	38.08	38.08	38.08	38.08	500
8/30/2016	10:47 AM	38.09	38.09	38.09	38.09	300
8/30/2016	10:51 AM	38.09	38.09	38.09	38.09	5300
8/30/2016	10:57 AM	38.09	38.09	38.09	38.09	2800
8/30/2016	10:59 AM	38.08	38.08	38.08	38.08	1000
8/30/2016	11:00 AM	38.08	38.08	38.07	38.07	6100
8/30/2016	11:02 AM	38.08	38.08	38.08	38.08	1600
8/30/2016	11:05 AM	38.06	38.06	38.06	38.06	300
8/30/2016	11:06 AM	38.05	38.05	38.05	38.05	2600
8/30/2016	11:09 AM	38.06	38.06	38.06	38.06	100
8/30/2016	11:17 AM	38.08	38.08	38.08	38.08	300
8/30/2016	11:18 AM	38.08	38.08	38.08	38.08	700
8/30/2016	11:24 AM	38.08	38.08	38.08	38.08	300
8/30/2016	11:26 AM	38.08	38.08	38.08	38.08	11800
8/30/2016	11:33 AM	38.09	38.09	38.09	38.09	300
8/30/2016	11:34 AM	38.09	38.09	38.09	38.09	500
8/30/2016	11:41 AM	38.08	38.08	38.08	38.08	13000
8/30/2016	11:48 AM	38.08	38.08	38.08	38.08	300
8/30/2016	11:51 AM	38.07	38.07	38.07	38.07	1000
8/30/2016	11:52 AM	38.06	38.06	38.06	38.06	3800
8/30/2016	11:54 AM	38.06	38.06	38.06	38.06	100
8/30/2016	11:55 AM	38.06	38.06	38.06	38.06	300
8/30/2016	12:02 PM	38.06	38.06	38.06	38.06	300
8/30/2016	12:03 PM	38.06	38.06	38.06	38.06	9224
8/30/2016	12:04 PM	38.05	38.05	38.05	38.05	300
8/30/2016	12:06 PM	38.035	38.035	38.035	38.035	807
8/30/2016	12:09 PM	38.04	38.04	38.04	38.04	12700
8/30/2016	12:10 PM	38.04	38.04	38.04	38.04	300
8/30/2016	12:12 PM	38.04	38.04	38.04	38.04	100
8/30/2016	12:14 PM	38.05	38.05	38.05	38.05	14533
8/30/2016	12:17 PM	38.04	38.04	38.04	38.04	100
8/30/2016	12:21 PM	38.04	38.04	38.04	38.04	9151
8/30/2016	12:22 PM	38.04	38.04	38.04	38.04	1000
8/30/2016	12:24 PM	38.04	38.04	38.04	38.04	7300
8/30/2016	12:28 PM	38.05	38.05	38.05	38.05	300
8/30/2016	12:30 PM	38.05	38.05	38.05	38.05	1000
8/30/2016	12:31 PM	38.05	38.05	38.05	38.05	300
8/30/2016	12:34 PM	38.04	38.04	38.04	38.04	800
8/30/2016	12:35 PM	38.04	38.04	38.04	38.04	11500
8/30/2016	12:40 PM	38.04	38.04	38.04	38.04	300
8/30/2016	12:43 PM	38.04	38.04	38.04	38.04	600
8/30/2016	12:44 PM	38.05	38.05	38.05	38.05	368
8/30/2016	12:45 PM	38.05	38.05	38.05	38.05	8433
8/30/2016	12:49 PM	38.06	38.06	38.06	38.06	1600
8/30/2016	12:51 PM	38.06	38.06	38.06	38.06	100
8/30/2016	12:53 PM	38.06	38.06	38.06	38.06	300
8/30/2016	12:56 PM	38.06	38.06	38.06	38.06	1962
8/30/2016	1:01 PM	38.08	38.08	38.07	38.07	2400
8/30/2016	1:02 PM	38.08	38.08	38.08	38.08	300
8/30/2016	1:04 PM	38.07	38.07	38.07	38.07	300
8/30/2016	1:07 PM	38.07	38.07	38.07	38.07	300
8/30/2016	1:09 PM	38.06	38.06	38.06	38.06	300
8/30/2016	1:11 PM	38.06	38.06	38.06	38.06	300
8/30/2016	1:16 PM	38.06	38.06	38.06	38.06	200
8/30/2016	1:25 PM	38.07	38.07	38.07	38.07	1800
8/30/2016	1:26 PM	38.07	38.07	38.07	38.07	100
8/30/2016	1:29 PM	38.07	38.07	38.07	38.07	100
8/30/2016	1:30 PM	38.07	38.07	38.07	38.07	12153
8/30/2016	1:31 PM	38.07	38.07	38.07	38.07	2100
8/30/2016	1:32 PM	38.07	38.07	38.07	38.07	300
8/30/2016	1:42 PM	38.08	38.08	38.08	38.08	1100
8/30/2016	1:47 PM	38.1	38.1	38.1	38.1	100
8/30/2016	1:53 PM	38.09	38.09	38.09	38.09	7636
8/30/2016	2:01 PM	38.09	38.09	38.09	38.09	100
8/30/2016	2:04 PM	38.13	38.13	38.13	38.13	300
8/30/2016	2:05 PM	38.12	38.12	38.12	38.12	1600
8/30/2016	2:10 PM	38.14	38.14	38.13	38.13	5000
8/30/2016	2:11 PM	38.13	38.13	38.13	38.13	300
8/30/2016	2:12 PM	38.13	38.13	38.13	38.13	500
8/30/2016	2:18 PM	38.14	38.14	38.14	38.14	10000
8/30/2016	2:20 PM	38.15	38.15	38.15	38.15	100
8/30/2016	2:21 PM	38.15	38.15	38.15	38.15	1300
8/30/2016	2:24 PM	38.13	38.13	38.13	38.13	300
8/30/2016	2:25 PM	38.13	38.13	38.13	38.13	1313
8/30/2016	2:28 PM	38.13	38.13	38.13	38.13	1000
8/30/2016	2:34 PM	38.15	38.15	38.15	38.15	3600
8/30/2016	2:35 PM	38.14	38.14	38.14	38.14	2052
8/30/2016	2:36 PM	38.14	38.14	38.14	38.14	300
8/30/2016	2:38 PM	38.14	38.14	38.14	38.14	300
8/30/2016	2:40 PM	38.12	38.12	38.12	38.12	1100
8/30/2016	2:42 PM	38.12	38.12	38.12	38.12	200
8/30/2016	2:44 PM	38.13	38.13	38.13	38.13	900
8/30/2016	2:58 PM	38.11	38.11	38.11	38.11	600
8/30/2016	3:02 PM	38.12	38.12	38.12	38.12	999
8/30/2016	3:11 PM	38.1	38.1	38.1	38.1	2800
8/30/2016	3:18 PM	38.1	38.1	38.1	38.1	300
8/30/2016	3:19 PM	38.1	38.1	38.1	38.1	1500
8/30/2016	3:27 PM	38.09	38.09	38.09	38.09	8188
8/30/2016	3:30 PM	38.09	38.09	38.09	38.09	900
8/30/2016	3:32 PM	38.09	38.09	38.09	38.09	1145
8/30/2016	3:33 PM	38.1	38.1	38.1	38.1	300
8/30/2016	3:48 PM	38.06	38.06	38.06	38.06	152
8/30/2016	3:51 PM	38.07	38.07	38.07	38.07	500
8/30/2016	3:56 PM	38.07	38.07	38.07	38.07	1000
8/30/2016	3:57 PM	38.07	38.07	38.07	38.07	1025
8/30/2016	3:58 PM	38.07	38.07	38.07	38.07	1100
8/30/2016	3:59 PM	38.07	38.07	38.07	38.07	2696
8/30/2016	4:00 PM	38.05	38.07	38.05	38.07	8442
8/31/2016	9:31 AM	38.095	38.095	38.095	38.095	600
8/31/2016	9:32 AM	38.11	38.11	38.1	38.1	300
8/31/2016	9:33 AM	38.13	38.13	38.12	38.12	6300
8/31/2016	9:35 AM	38.12	38.12	38.12	38.12	5500
8/31/2016	9:36 AM	38.14	38.14	38.14	38.14	5700
8/31/2016	9:38 AM	38.13	38.13	38.13	38.13	14807
8/31/2016	9:41 AM	38.12	38.13	38.12	38.13	9195
8/31/2016	9:42 AM	38.13	38.13	38.13	38.13	200
8/31/2016	9:46 AM	38.12	38.12	38.12	38.12	10300
8/31/2016	9:49 AM	38.11	38.13	38.11	38.13	12400
8/31/2016	9:50 AM	38.11	38.11	38.11	38.11	500
8/31/2016	9:51 AM	38.11	38.11	38.1	38.1	700
8/31/2016	9:52 AM	38.11	38.11	38.11	38.11	2100
8/31/2016	9:53 AM	38.11	38.11	38.11	38.11	300
8/31/2016	9:55 AM	38.11	38.11	38.11	38.11	2100
8/31/2016	9:56 AM	38.1	38.1	38.1	38.1	9500
8/31/2016	9:57 AM	38.1	38.1	38.1	38.1	300
8/31/2016	9:59 AM	38.11	38.11	38.11	38.11	100
8/31/2016	10:02 AM	38.1	38.1	38.1	38.1	13568
8/31/2016	10:03 AM	38.1	38.1	38.1	38.1	6200
8/31/2016	10:04 AM	38.1	38.1	38.1	38.1	300
8/31/2016	10:05 AM	38.11	38.11	38.11	38.11	500
8/31/2016	10:08 AM	38.11	38.11	38.11	38.11	300
8/31/2016	10:09 AM	38.12	38.12	38.12	38.12	1300
8/31/2016	10:10 AM	38.12	38.12	38.12	38.12	100
8/31/2016	10:11 AM	38.11	38.12	38.11	38.12	9500
8/31/2016	10:13 AM	38.12	38.12	38.12	38.12	19000
8/31/2016	10:16 AM	38.14	38.14	38.14	38.14	300
8/31/2016	10:17 AM	38.14	38.14	38.14	38.14	200
8/31/2016	10:22 AM	38.13	38.13	38.13	38.13	900
8/31/2016	10:23 AM	38.12	38.12	38.12	38.12	10200
8/31/2016	10:24 AM	38.13	38.13	38.13	38.13	2300
8/31/2016	10:25 AM	38.13	38.13	38.13	38.13	300
8/31/2016	10:26 AM	38.13	38.13	38.13	38.13	300
8/31/2016	10:27 AM	38.13	38.13	38.13	38.13	800
8/31/2016	10:28 AM	38.12	38.13	38.12	38.13	4600
8/31/2016	10:30 AM	38.13	38.13	38.13	38.13	800
8/31/2016	10:34 AM	38.15	38.15	38.15	38.15	700
8/31/2016	10:36 AM	38.19	38.2	38.19	38.2	2000
8/31/2016	10:38 AM	38.18	38.18	38.18	38.18	1060
8/31/2016	10:41 AM	38.18	38.18	38.18	38.18	300
8/31/2016	10:44 AM	38.18	38.19	38.18	38.19	3100
8/31/2016	10:46 AM	38.18	38.18	38.18	38.18	5331
8/31/2016	10:49 AM	38.18	38.18	38.18	38.18	1100
8/31/2016	10:52 AM	38.18	38.18	38.18	38.18	300
8/31/2016	10:53 AM	38.18	38.18	38.18	38.18	300
8/31/2016	10:58 AM	38.19	38.19	38.19	38.19	1000
8/31/2016	11:00 AM	38.2	38.2	38.2	38.2	7600
8/31/2016	11:01 AM	38.21	38.21	38.21	38.21	1247
8/31/2016	11:04 AM	38.19	38.19	38.19	38.19	600
8/31/2016	11:06 AM	38.21	38.21	38.2	38.2	3400
8/31/2016	11:07 AM	38.22	38.22	38.22	38.22	2000
8/31/2016	11:08 AM	38.21	38.21	38.21	38.21	300
8/31/2016	11:15 AM	38.2	38.2	38.2	38.2	100
8/31/2016	11:19 AM	38.2	38.2	38.2	38.2	300
8/31/2016	11:26 AM	38.19	38.19	38.19	38.19	100
8/31/2016	11:31 AM	38.19	38.19	38.19	38.19	100
8/31/2016	11:32 AM	38.19	38.19	38.19	38.19	400
8/31/2016	11:34 AM	38.19	38.19	38.19	38.19	400
8/31/2016	11:39 AM	38.21	38.21	38.21	38.21	3600
8/31/2016	11:42 AM	38.21	38.21	38.21	38.21	1847
8/31/2016	11:45 AM	38.19	38.19	38.19	38.19	300
8/31/2016	11:48 AM	38.19	38.19	38.19	38.19	100
8/31/2016	11:56 AM	38.19	38.19	38.19	38.19	13150
8/31/2016	11:57 AM	38.2	38.2	38.2	38.2	300
8/31/2016	11:58 AM	38.21	38.21	38.21	38.21	1600
8/31/2016	12:00 PM	38.21	38.21	38.21	38.21	300
8/31/2016	12:01 PM	38.25	38.25	38.22	38.22	16000
8/31/2016	12:02 PM	38.24	38.25	38.24	38.25	2600
8/31/2016	12:03 PM	38.25	38.25	38.25	38.25	300
8/31/2016	12:04 PM	38.25	38.25	38.25	38.25	1900
8/31/2016	12:06 PM	38.26	38.26	38.26	38.26	300
8/31/2016	12:07 PM	38.25	38.25	38.25	38.25	225
8/31/2016	12:10 PM	38.25	38.25	38.25	38.25	1600
8/31/2016	12:14 PM	38.25	38.25	38.25	38.25	100
8/31/2016	12:16 PM	38.29	38.29	38.29	38.29	300
8/31/2016	12:17 PM	38.29	38.29	38.29	38.29	2500
8/31/2016	12:21 PM	38.3	38.3	38.3	38.3	415
8/31/2016	12:22 PM	38.3	38.3	38.3	38.3	300
8/31/2016	12:23 PM	38.29	38.29	38.29	38.29	400
8/31/2016	12:24 PM	38.29	38.29	38.29	38.29	600
8/31/2016	12:25 PM	38.29	38.29	38.29	38.29	1300
8/31/2016	12:33 PM	38.31	38.31	38.3	38.3	4500
8/31/2016	12:34 PM	38.31	38.31	38.31	38.31	1400
8/31/2016	12:35 PM	38.3	38.3	38.3	38.3	300
8/31/2016	12:36 PM	38.27	38.27	38.27	38.27	4900
8/31/2016	12:37 PM	38.27	38.27	38.27	38.27	100
8/31/2016	12:39 PM	38.27	38.27	38.27	38.27	3600
8/31/2016	12:44 PM	38.27	38.27	38.27	38.27	8333
8/31/2016	12:47 PM	38.27	38.27	38.27	38.27	300
8/31/2016	12:49 PM	38.26	38.26	38.26	38.26	300
8/31/2016	12:54 PM	38.26	38.26	38.26	38.26	1600
8/31/2016	12:59 PM	38.27	38.27	38.27	38.27	3800
8/31/2016	1:02 PM	38.27	38.27	38.27	38.27	1200
8/31/2016	1:06 PM	38.29	38.29	38.29	38.29	300
8/31/2016	1:07 PM	38.29	38.29	38.29	38.29	2000
8/31/2016	1:09 PM	38.28	38.28	38.28	38.28	742
8/31/2016	1:10 PM	38.28	38.28	38.28	38.28	758
8/31/2016	1:13 PM	38.28	38.28	38.28	38.28	400
8/31/2016	1:16 PM	38.29	38.29	38.29	38.29	3100
8/31/2016	1:17 PM	38.3	38.3	38.3	38.3	300
8/31/2016	1:20 PM	38.29	38.29	38.29	38.29	6000
8/31/2016	1:22 PM	38.28	38.28	38.28	38.28	200
8/31/2016	1:27 PM	38.26	38.26	38.26	38.26	300
8/31/2016	1:32 PM	38.26	38.26	38.26	38.26	8500
8/31/2016	1:35 PM	38.27	38.27	38.27	38.27	300
8/31/2016	1:38 PM	38.26	38.26	38.26	38.26	100
8/31/2016	1:40 PM	38.26	38.26	38.26	38.26	200
8/31/2016	1:41 PM	38.25	38.25	38.25	38.25	300
8/31/2016	1:46 PM	38.23	38.23	38.23	38.23	20159
8/31/2016	1:47 PM	38.23	38.23	38.23	38.23	500
8/31/2016	1:51 PM	38.24	38.24	38.24	38.24	3700
8/31/2016	1:58 PM	38.24	38.24	38.24	38.24	100
8/31/2016	1:59 PM	38.24	38.24	38.24	38.24	1000
8/31/2016	2:04 PM	38.24	38.24	38.24	38.24	14329
8/31/2016	2:06 PM	38.22	38.22	38.22	38.22	100
8/31/2016	2:08 PM	38.18	38.18	38.18	38.18	2600
8/31/2016	2:10 PM	38.19	38.19	38.19	38.19	1100
8/31/2016	2:11 PM	38.19	38.19	38.19	38.19	1200
8/31/2016	2:12 PM	38.19	38.19	38.19	38.19	5000
8/31/2016	2:13 PM	38.19	38.19	38.19	38.19	300
8/31/2016	2:17 PM	38.19	38.19	38.19	38.19	2910
8/31/2016	2:22 PM	38.19	38.19	38.19	38.19	400
8/31/2016	2:23 PM	38.19	38.19	38.19	38.19	1600
8/31/2016	2:29 PM	38.19	38.19	38.19	38.19	300
8/31/2016	2:31 PM	38.19	38.19	38.19	38.19	11600
8/31/2016	2:35 PM	38.2	38.2	38.2	38.2	300
8/31/2016	2:47 PM	38.22	38.22	38.22	38.22	200
8/31/2016	2:48 PM	38.23	38.23	38.23	38.23	200
8/31/2016	2:50 PM	38.24	38.245	38.24	38.245	11400
8/31/2016	2:51 PM	38.23	38.23	38.23	38.23	10800
8/31/2016	2:52 PM	38.24	38.24	38.24	38.24	600
8/31/2016	2:53 PM	38.24	38.24	38.24	38.24	300
8/31/2016	2:58 PM	38.22	38.22	38.22	38.22	100
8/31/2016	2:59 PM	38.23	38.23	38.23	38.23	100
8/31/2016	3:03 PM	38.21	38.21	38.21	38.21	600
8/31/2016	3:05 PM	38.2	38.2	38.2	38.2	1000
8/31/2016	3:09 PM	38.195	38.195	38.195	38.195	900
8/31/2016	3:14 PM	38.19	38.19	38.19	38.19	2000
8/31/2016	3:16 PM	38.18	38.18	38.18	38.18	1300
8/31/2016	3:17 PM	38.17	38.17	38.16	38.16	376
8/31/2016	3:20 PM	38.18	38.185	38.18	38.185	900
8/31/2016	3:23 PM	38.17	38.17	38.17	38.17	100
8/31/2016	3:25 PM	38.16	38.16	38.16	38.16	800
8/31/2016	3:27 PM	38.15	38.16	38.15	38.16	3634
8/31/2016	3:29 PM	38.15	38.15	38.15	38.15	1200
8/31/2016	3:30 PM	38.155	38.155	38.155	38.155	1569
8/31/2016	3:33 PM	38.15	38.15	38.15	38.15	6000
8/31/2016	3:34 PM	38.15	38.15	38.15	38.15	15100
8/31/2016	3:37 PM	38.14	38.14	38.14	38.14	4200
8/31/2016	3:38 PM	38.14	38.14	38.14	38.14	1300
8/31/2016	3:39 PM	38.14	38.14	38.14	38.14	1200
8/31/2016	3:40 PM	38.14	38.14	38.14	38.14	416
8/31/2016	3:43 PM	38.13	38.13	38.13	38.13	100
8/31/2016	3:44 PM	38.13	38.13	38.13	38.13	10833
8/31/2016	3:47 PM	38.15	38.15	38.15	38.15	300
8/31/2016	3:50 PM	38.155	38.155	38.155	38.155	200
8/31/2016	3:51 PM	38.15	38.15	38.15	38.15	276
8/31/2016	3:53 PM	38.15	38.15	38.15	38.15	1500
8/31/2016	3:56 PM	38.16	38.16	38.16	38.16	1510
8/31/2016	3:57 PM	38.15	38.15	38.15	38.15	511
8/31/2016	3:58 PM	38.14	38.14	38.14	38.14	2900
8/31/2016	4:00 PM	38.18	38.18	38.12	38.13	149948
9/1/2016	9:31 AM	38.14	38.15	38.14	38.15	2000
9/1/2016	9:33 AM	38.12	38.14	38.115	38.135	1000
9/1/2016	9:35 AM	38.115	38.115	38.115	38.115	100
9/1/2016	9:36 AM	38.12	38.12	38.115	38.115	7946
9/1/2016	9:37 AM	38.11	38.11	38.11	38.11	2100
9/1/2016	9:38 AM	38.1	38.1	38.095	38.1	6300
9/1/2016	9:40 AM	38.11	38.11	38.095	38.095	2200
9/1/2016	9:41 AM	38.12	38.12	38.115	38.115	3100
9/1/2016	9:43 AM	38.12	38.12	38.115	38.115	500
9/1/2016	9:46 AM	38.115	38.115	38.115	38.115	200
9/1/2016	9:49 AM	38.12	38.12	38.115	38.12	2100
9/1/2016	9:50 AM	38.125	38.125	38.125	38.125	100
9/1/2016	9:51 AM	38.15	38.15	38.125	38.125	1500
9/1/2016	9:52 AM	38.17	38.17	38.155	38.155	4000
9/1/2016	9:53 AM	38.18	38.18	38.175	38.18	2400
9/1/2016	9:54 AM	38.2	38.2	38.2	38.2	1400
9/1/2016	9:55 AM	38.19	38.2	38.19	38.2	6700
9/1/2016	9:56 AM	38.18	38.18	38.18	38.18	1200
9/1/2016	9:58 AM	38.185	38.185	38.185	38.185	300
9/1/2016	9:59 AM	38.185	38.185	38.185	38.185	200
9/1/2016	10:00 AM	38.21	38.21	38.185	38.185	18760
9/1/2016	10:01 AM	38.2	38.21	38.165	38.21	54400
9/1/2016	10:02 AM	38.19	38.21	38.19	38.21	49100
9/1/2016	10:03 AM	38.2	38.2	38.19	38.19	2300
9/1/2016	10:04 AM	38.18	38.2	38.18	38.2	1900
9/1/2016	10:05 AM	38.16	38.17	38.155	38.17	900
9/1/2016	10:06 AM	38.19	38.19	38.16	38.16	3400
9/1/2016	10:07 AM	38.18	38.18	38.175	38.18	1400
9/1/2016	10:08 AM	38.17	38.17	38.17	38.17	2700
9/1/2016	10:09 AM	38.15	38.15	38.145	38.15	1100
9/1/2016	10:10 AM	38.15	38.16	38.15	38.155	11570
9/1/2016	10:11 AM	38.15	38.15	38.145	38.145	300
9/1/2016	10:12 AM	38.17	38.17	38.15	38.15	1500
9/1/2016	10:13 AM	38.19	38.19	38.175	38.175	400
9/1/2016	10:14 AM	38.19	38.19	38.185	38.185	200
9/1/2016	10:15 AM	38.17	38.18	38.17	38.18	3100
9/1/2016	10:16 AM	38.17	38.17	38.17	38.17	300
9/1/2016	10:17 AM	38.18	38.18	38.175	38.175	8200
9/1/2016	10:18 AM	38.17	38.17	38.165	38.17	900
9/1/2016	10:19 AM	38.19	38.19	38.19	38.19	2000
9/1/2016	10:20 AM	38.19	38.19	38.185	38.185	500
9/1/2016	10:21 AM	38.26	38.26	38.21	38.21	19750
9/1/2016	10:23 AM	38.24	38.24	38.24	38.24	3700
9/1/2016	10:24 AM	38.23	38.23	38.23	38.23	2000
9/1/2016	10:25 AM	38.23	38.23	38.225	38.225	500
9/1/2016	10:26 AM	38.24	38.24	38.225	38.225	6108
9/1/2016	10:27 AM	38.26	38.26	38.24	38.24	1000
9/1/2016	10:28 AM	38.27	38.27	38.25	38.25	1700
9/1/2016	10:29 AM	38.27	38.27	38.27	38.27	700
9/1/2016	10:30 AM	38.29	38.29	38.29	38.29	900
9/1/2016	10:31 AM	38.34	38.34	38.3	38.3	12737
9/1/2016	10:32 AM	38.36	38.36	38.35	38.35	16200
9/1/2016	10:34 AM	38.36	38.36	38.36	38.36	600
9/1/2016	10:35 AM	38.35	38.35	38.35	38.35	1900
9/1/2016	10:36 AM	38.35	38.35	38.35	38.35	717
9/1/2016	10:37 AM	38.35	38.35	38.35	38.35	700
9/1/2016	10:39 AM	38.34	38.34	38.34	38.34	1900
9/1/2016	10:42 AM	38.345	38.345	38.345	38.345	100
9/1/2016	10:43 AM	38.33	38.34	38.325	38.34	700
9/1/2016	10:44 AM	38.34	38.34	38.34	38.34	600
9/1/2016	10:45 AM	38.34	38.34	38.34	38.34	900
9/1/2016	10:46 AM	38.33	38.34	38.33	38.335	1500
9/1/2016	10:47 AM	38.33	38.33	38.33	38.33	400
9/1/2016	10:49 AM	38.34	38.34	38.33	38.33	2901
9/1/2016	10:50 AM	38.33	38.34	38.33	38.34	500
9/1/2016	10:51 AM	38.33	38.33	38.33	38.33	300
9/1/2016	10:53 AM	38.33	38.33	38.33	38.33	300
9/1/2016	10:54 AM	38.32	38.32	38.32	38.32	3900
9/1/2016	10:55 AM	38.32	38.32	38.32	38.32	500
9/1/2016	10:56 AM	38.33	38.33	38.33	38.33	200
9/1/2016	10:58 AM	38.33	38.33	38.33	38.33	500
9/1/2016	10:59 AM	38.33	38.33	38.32	38.32	1078
9/1/2016	11:00 AM	38.34	38.34	38.339	38.339	6100
9/1/2016	11:01 AM	38.35	38.35	38.35	38.35	100
9/1/2016	11:02 AM	38.38	38.38	38.37	38.37	6314
9/1/2016	11:03 AM	38.39	38.39	38.39	38.39	1200
9/1/2016	11:05 AM	38.37	38.37	38.37	38.37	100
9/1/2016	11:06 AM	38.36	38.36	38.36	38.36	1300
9/1/2016	11:07 AM	38.36	38.36	38.36	38.36	1700
9/1/2016	11:10 AM	38.36	38.36	38.36	38.36	400
9/1/2016	11:11 AM	38.35	38.36	38.35	38.36	1100
9/1/2016	11:12 AM	38.36	38.36	38.36	38.36	400
9/1/2016	11:13 AM	38.35	38.35	38.35	38.35	500
9/1/2016	11:16 AM	38.35	38.35	38.35	38.35	2000
9/1/2016	11:18 AM	38.345	38.345	38.345	38.345	500
9/1/2016	11:21 AM	38.33	38.34	38.33	38.34	3100
9/1/2016	11:22 AM	38.33	38.33	38.325	38.325	500
9/1/2016	11:23 AM	38.32	38.33	38.32	38.325	2900
9/1/2016	11:26 AM	38.31	38.31	38.31	38.31	200
9/1/2016	11:28 AM	38.31	38.31	38.31	38.31	300
9/1/2016	11:29 AM	38.3	38.3	38.3	38.3	1000
9/1/2016	11:30 AM	38.3	38.3	38.3	38.3	600
9/1/2016	11:32 AM	38.31	38.31	38.31	38.31	2200
9/1/2016	11:34 AM	38.31	38.31	38.31	38.31	500
9/1/2016	11:36 AM	38.3	38.3	38.3	38.3	1400
9/1/2016	11:39 AM	38.32	38.32	38.32	38.32	3200
9/1/2016	11:41 AM	38.32	38.32	38.32	38.32	300
9/1/2016	11:44 AM	38.33	38.33	38.33	38.33	7200
9/1/2016	11:45 AM	38.325	38.325	38.325	38.325	100
9/1/2016	11:46 AM	38.33	38.33	38.33	38.33	100
9/1/2016	11:50 AM	38.33	38.33	38.33	38.33	400
9/1/2016	11:51 AM	38.36	38.36	38.35	38.35	1000
9/1/2016	11:52 AM	38.36	38.36	38.36	38.36	300
9/1/2016	11:55 AM	38.35	38.35	38.35	38.35	1500
9/1/2016	11:57 AM	38.34	38.34	38.34	38.34	1000
9/1/2016	11:59 AM	38.32	38.33	38.32	38.33	1100
9/1/2016	12:00 PM	38.32	38.32	38.32	38.32	1200
9/1/2016	12:01 PM	38.33	38.33	38.32	38.32	8300
9/1/2016	12:05 PM	38.325	38.325	38.325	38.325	400
9/1/2016	12:06 PM	38.32	38.32	38.32	38.32	4600
9/1/2016	12:08 PM	38.33	38.33	38.33	38.33	700
9/1/2016	12:10 PM	38.32	38.32	38.32	38.32	100
9/1/2016	12:11 PM	38.33	38.33	38.33	38.33	200
9/1/2016	12:14 PM	38.32	38.32	38.32	38.32	200
9/1/2016	12:15 PM	38.31	38.32	38.31	38.32	300
9/1/2016	12:16 PM	38.28	38.28	38.28	38.28	1000
9/1/2016	12:17 PM	38.27	38.27	38.27	38.27	100
9/1/2016	12:18 PM	38.27	38.27	38.27	38.27	2200
9/1/2016	12:19 PM	38.26	38.26	38.26	38.26	2500
9/1/2016	12:23 PM	38.25	38.26	38.25	38.26	500
9/1/2016	12:24 PM	38.24	38.24	38.24	38.24	200
9/1/2016	12:25 PM	38.2	38.21	38.2	38.21	4200
9/1/2016	12:26 PM	38.21	38.21	38.2	38.2	800
9/1/2016	12:27 PM	38.21	38.21	38.21	38.21	300
9/1/2016	12:29 PM	38.2	38.21	38.2	38.21	17329
9/1/2016	12:32 PM	38.2	38.2	38.2	38.2	500
9/1/2016	12:33 PM	38.18	38.18	38.18	38.18	400
9/1/2016	12:34 PM	38.17	38.17	38.17	38.17	900
9/1/2016	12:36 PM	38.17	38.17	38.17	38.17	500
9/1/2016	12:38 PM	38.19	38.19	38.18	38.18	400
9/1/2016	12:39 PM	38.19	38.19	38.19	38.19	1900
9/1/2016	12:45 PM	38.2	38.2	38.2	38.2	7600
9/1/2016	12:46 PM	38.2	38.2	38.2	38.2	100
9/1/2016	12:47 PM	38.2	38.2	38.2	38.2	200
9/1/2016	12:48 PM	38.205	38.205	38.2	38.2	300
9/1/2016	12:51 PM	38.19	38.19	38.19	38.19	600
9/1/2016	12:52 PM	38.18	38.18	38.18	38.18	500
9/1/2016	12:53 PM	38.18	38.18	38.18	38.18	1400
9/1/2016	12:54 PM	38.19	38.19	38.19	38.19	300
9/1/2016	12:56 PM	38.19	38.19	38.19	38.19	100
9/1/2016	12:58 PM	38.2	38.2	38.2	38.2	100
9/1/2016	12:59 PM	38.2	38.2	38.2	38.2	200
9/1/2016	1:00 PM	38.21	38.21	38.21	38.21	100
9/1/2016	1:01 PM	38.21	38.21	38.21	38.21	200
9/1/2016	1:06 PM	38.21	38.21	38.21	38.21	400
9/1/2016	1:12 PM	38.21	38.21	38.21	38.21	6191
9/1/2016	1:16 PM	38.21	38.21	38.21	38.21	136
9/1/2016	1:17 PM	38.2	38.2	38.2	38.2	1200
9/1/2016	1:19 PM	38.19	38.19	38.19	38.19	1000
9/1/2016	1:20 PM	38.19	38.19	38.19	38.19	6700
9/1/2016	1:21 PM	38.18	38.18	38.18	38.18	10500
9/1/2016	1:22 PM	38.17	38.17	38.17	38.17	300
9/1/2016	1:24 PM	38.18	38.18	38.18	38.18	1650
9/1/2016	1:25 PM	38.18	38.18	38.18	38.18	100
9/1/2016	1:27 PM	38.19	38.19	38.19	38.19	100
9/1/2016	1:28 PM	38.19	38.19	38.19	38.19	300
9/1/2016	1:31 PM	38.18	38.18	38.18	38.18	854
9/1/2016	1:35 PM	38.18	38.18	38.18	38.18	300
9/1/2016	1:36 PM	38.18	38.18	38.18	38.18	1400
9/1/2016	1:38 PM	38.18	38.18	38.18	38.18	9700
9/1/2016	1:39 PM	38.18	38.18	38.18	38.18	600
9/1/2016	1:40 PM	38.19	38.19	38.19	38.19	400
9/1/2016	1:41 PM	38.19	38.19	38.19	38.19	1282
9/1/2016	1:42 PM	38.19	38.19	38.19	38.19	1300
9/1/2016	1:48 PM	38.18	38.18	38.18	38.18	5400
9/1/2016	1:50 PM	38.18	38.18	38.18	38.18	400
9/1/2016	1:51 PM	38.18	38.18	38.18	38.18	300
9/1/2016	1:53 PM	38.18	38.18	38.18	38.18	900
9/1/2016	1:54 PM	38.18	38.18	38.18	38.18	400
9/1/2016	1:56 PM	38.19	38.19	38.19	38.19	200
9/1/2016	1:57 PM	38.2	38.2	38.2	38.2	16114
9/1/2016	1:58 PM	38.2	38.2	38.2	38.2	300
9/1/2016	2:01 PM	38.22	38.22	38.21	38.21	430
9/1/2016	2:02 PM	38.23	38.23	38.23	38.23	400
9/1/2016	2:03 PM	38.24	38.24	38.24	38.24	100
9/1/2016	2:06 PM	38.24	38.24	38.24	38.24	1100
9/1/2016	2:09 PM	38.24	38.24	38.24	38.24	2500
9/1/2016	2:10 PM	38.25	38.25	38.24	38.24	9500
9/1/2016	2:11 PM	38.26	38.26	38.25	38.25	9200
9/1/2016	2:14 PM	38.25	38.25	38.25	38.25	300
9/1/2016	2:20 PM	38.23	38.23	38.23	38.23	4100
9/1/2016	2:21 PM	38.22	38.22	38.219	38.219	2050
9/1/2016	2:22 PM	38.23	38.23	38.23	38.23	400
9/1/2016	2:24 PM	38.23	38.23	38.23	38.23	700
9/1/2016	2:25 PM	38.23	38.23	38.23	38.23	300
9/1/2016	2:29 PM	38.22	38.23	38.22	38.23	1300
9/1/2016	2:30 PM	38.21	38.21	38.205	38.21	5000
9/1/2016	2:32 PM	38.2	38.2	38.2	38.2	2900
9/1/2016	2:33 PM	38.2	38.2	38.2	38.2	1300
9/1/2016	2:34 PM	38.2	38.2	38.2	38.2	400
9/1/2016	2:35 PM	38.21	38.21	38.21	38.21	100
9/1/2016	2:36 PM	38.22	38.22	38.22	38.22	400
9/1/2016	2:38 PM	38.22	38.22	38.22	38.22	300
9/1/2016	2:39 PM	38.23	38.23	38.23	38.23	300
9/1/2016	2:41 PM	38.22	38.22	38.22	38.22	1000
9/1/2016	2:42 PM	38.21	38.21	38.21	38.21	800
9/1/2016	2:45 PM	38.21	38.21	38.21	38.21	900
9/1/2016	2:46 PM	38.21	38.21	38.21	38.21	300
9/1/2016	2:47 PM	38.19	38.2	38.19	38.2	1300
9/1/2016	2:49 PM	38.19	38.19	38.18	38.18	800
9/1/2016	2:52 PM	38.2	38.2	38.2	38.2	100
9/1/2016	2:53 PM	38.2	38.2	38.2	38.2	1500
9/1/2016	2:54 PM	38.19	38.19	38.19	38.19	500
9/1/2016	2:55 PM	38.2	38.2	38.2	38.2	100
9/1/2016	2:59 PM	38.2	38.2	38.2	38.2	300
9/1/2016	3:00 PM	38.2	38.2	38.2	38.2	300
9/1/2016	3:02 PM	38.21	38.21	38.2	38.2	16600
9/1/2016	3:03 PM	38.21	38.21	38.21	38.21	300
9/1/2016	3:04 PM	38.21	38.21	38.21	38.21	1900
9/1/2016	3:05 PM	38.21	38.21	38.21	38.21	500
9/1/2016	3:08 PM	38.26	38.26	38.25	38.25	300
9/1/2016	3:10 PM	38.25	38.25	38.25	38.25	800
9/1/2016	3:11 PM	38.25	38.25	38.25	38.25	300
9/1/2016	3:13 PM	38.25	38.25	38.25	38.25	300
9/1/2016	3:14 PM	38.24	38.24	38.24	38.24	1100
9/1/2016	3:16 PM	38.24	38.24	38.24	38.24	1700
9/1/2016	3:17 PM	38.24	38.24	38.24	38.24	300
9/1/2016	3:18 PM	38.23	38.23	38.23	38.23	10181
9/1/2016	3:19 PM	38.23	38.23	38.23	38.23	900
9/1/2016	3:20 PM	38.24	38.24	38.24	38.24	3299
9/1/2016	3:21 PM	38.22	38.23	38.22	38.23	400
9/1/2016	3:23 PM	38.22	38.22	38.22	38.22	300
9/1/2016	3:24 PM	38.21	38.21	38.21	38.21	700
9/1/2016	3:26 PM	38.21	38.21	38.21	38.21	14200
9/1/2016	3:27 PM	38.22	38.22	38.22	38.22	200
9/1/2016	3:28 PM	38.23	38.23	38.23	38.23	100
9/1/2016	3:29 PM	38.22	38.22	38.22	38.22	21373
9/1/2016	3:30 PM	38.23	38.23	38.22	38.22	3165
9/1/2016	3:31 PM	38.23	38.23	38.23	38.23	10979
9/1/2016	3:32 PM	38.23	38.23	38.23	38.23	1400
9/1/2016	3:33 PM	38.23	38.23	38.23	38.23	100
9/1/2016	3:35 PM	38.225	38.225	38.225	38.225	100
9/1/2016	3:36 PM	38.225	38.225	38.225	38.225	100
9/1/2016	3:37 PM	38.23	38.23	38.23	38.23	1400
9/1/2016	3:39 PM	38.24	38.24	38.235	38.235	200
9/1/2016	3:40 PM	38.23	38.235	38.23	38.235	1900
9/1/2016	3:41 PM	38.21	38.22	38.21	38.22	5400
9/1/2016	3:43 PM	38.19	38.19	38.19	38.19	300
9/1/2016	3:45 PM	38.19	38.19	38.19	38.19	2800
9/1/2016	3:47 PM	38.18	38.18	38.18	38.18	322
9/1/2016	3:48 PM	38.18	38.18	38.175	38.18	4100
9/1/2016	3:49 PM	38.18	38.18	38.18	38.18	3060
9/1/2016	3:51 PM	38.18	38.18	38.18	38.18	1500
9/1/2016	3:52 PM	38.17	38.17	38.17	38.17	2800
9/1/2016	3:54 PM	38.17	38.17	38.17	38.17	503
9/1/2016	3:56 PM	38.17	38.17	38.17	38.17	1297
9/1/2016	3:57 PM	38.15	38.17	38.15	38.17	8500
9/1/2016	3:58 PM	38.16	38.16	38.155	38.155	304
9/1/2016	3:59 PM	38.15	38.15	38.15	38.15	200
9/1/2016	4:00 PM	38.18	38.18	38.15	38.155	98650
9/2/2016	9:32 AM	37.96	37.96	37.96	37.96	2100
9/2/2016	9:34 AM	37.97	37.97	37.97	37.97	500
9/2/2016	9:35 AM	37.97	37.97	37.97	37.97	100
9/2/2016	9:36 AM	37.97	37.97	37.97	37.97	5500
9/2/2016	9:37 AM	37.99	37.99	37.97	37.97	10893
9/2/2016	9:38 AM	37.99	37.99	37.99	37.99	14600
9/2/2016	9:39 AM	37.97	37.97	37.97	37.97	6800
9/2/2016	9:40 AM	37.97	37.97	37.96	37.96	900
9/2/2016	9:41 AM	37.96	37.96	37.96	37.96	600
9/2/2016	9:42 AM	37.96	37.96	37.96	37.96	600
9/2/2016	9:43 AM	37.94	37.95	37.94	37.95	6900
9/2/2016	9:44 AM	37.95	37.95	37.94	37.94	14700
9/2/2016	9:45 AM	37.96	37.96	37.96	37.96	300
9/2/2016	9:46 AM	37.92	37.92	37.92	37.92	6200
9/2/2016	9:47 AM	37.92	37.92	37.91	37.92	5900
9/2/2016	9:48 AM	37.92	37.92	37.92	37.92	800
9/2/2016	9:50 AM	37.92	37.92	37.92	37.92	1500
9/2/2016	9:51 AM	37.91	37.91	37.91	37.91	3200
9/2/2016	9:54 AM	37.91	37.91	37.91	37.91	300
9/2/2016	9:55 AM	37.9	37.9	37.9	37.9	4970
9/2/2016	9:56 AM	37.9	37.9	37.9	37.9	600
9/2/2016	9:58 AM	37.9	37.9	37.9	37.9	10600
9/2/2016	10:02 AM	37.9	37.9	37.9	37.9	800
9/2/2016	10:03 AM	37.9	37.9	37.9	37.9	300
9/2/2016	10:05 AM	37.91	37.91	37.91	37.91	1200
9/2/2016	10:06 AM	37.91	37.91	37.91	37.91	300
9/2/2016	10:07 AM	37.91	37.91	37.91	37.91	2405
9/2/2016	10:08 AM	37.92	37.92	37.92	37.92	2900
9/2/2016	10:09 AM	37.93	37.93	37.93	37.93	5050
9/2/2016	10:10 AM	37.95	37.95	37.93	37.93	600
9/2/2016	10:12 AM	37.96	37.96	37.96	37.96	9300
9/2/2016	10:13 AM	37.96	37.96	37.96	37.96	300
9/2/2016	10:14 AM	37.96	37.96	37.96	37.96	500
9/2/2016	10:15 AM	37.96	37.96	37.96	37.96	4025
9/2/2016	10:16 AM	37.98	37.98	37.97	37.98	61370
9/2/2016	10:17 AM	37.965	37.97	37.96	37.97	43196
9/2/2016	10:18 AM	37.97	37.97	37.96	37.96	43242
9/2/2016	10:19 AM	37.97	37.97	37.97	37.97	64149
9/2/2016	10:20 AM	37.97	37.97	37.96	37.965	2222
9/2/2016	10:21 AM	37.97	37.97	37.97	37.97	1100
9/2/2016	10:22 AM	37.97	37.97	37.97	37.97	1600
9/2/2016	10:23 AM	37.96	37.96	37.96	37.96	4601
9/2/2016	10:24 AM	37.95	37.95	37.95	37.95	6100
9/2/2016	10:25 AM	37.95	37.95	37.95	37.95	200
9/2/2016	10:26 AM	37.95	37.95	37.95	37.95	800
9/2/2016	10:27 AM	37.96	37.96	37.95	37.95	4300
9/2/2016	10:28 AM	37.96	37.96	37.96	37.96	3100
9/2/2016	10:29 AM	37.96	37.96	37.96	37.96	1700
9/2/2016	10:31 AM	37.95	37.95	37.94	37.94	4100
9/2/2016	10:32 AM	37.96	37.96	37.96	37.96	2800
9/2/2016	10:33 AM	37.96	37.96	37.96	37.96	1800
9/2/2016	10:35 AM	37.96	37.96	37.96	37.96	6400
9/2/2016	10:36 AM	37.96	37.96	37.96	37.96	1800
9/2/2016	10:37 AM	37.95	37.96	37.95	37.96	600
9/2/2016	10:39 AM	37.95	37.95	37.95	37.95	700
9/2/2016	10:42 AM	37.95	37.95	37.95	37.95	300
9/2/2016	10:43 AM	37.96	37.96	37.96	37.96	8100
9/2/2016	10:46 AM	37.96	37.96	37.96	37.96	300
9/2/2016	10:47 AM	37.96	37.96	37.96	37.96	300
9/2/2016	10:48 AM	37.96	37.96	37.96	37.96	1400
9/2/2016	10:49 AM	37.965	37.965	37.965	37.965	1200
9/2/2016	10:50 AM	37.96	37.96	37.96	37.96	1400
9/2/2016	10:52 AM	37.94	37.95	37.94	37.95	34700
9/2/2016	10:53 AM	37.94	37.945	37.94	37.94	68000
9/2/2016	10:54 AM	37.95	37.95	37.94	37.94	58000
9/2/2016	10:57 AM	37.94	37.94	37.94	37.94	16036
9/2/2016	10:58 AM	37.95	37.95	37.95	37.95	600
9/2/2016	10:59 AM	37.96	37.96	37.96	37.96	100
9/2/2016	11:00 AM	37.98	37.98	37.97	37.97	4500
9/2/2016	11:03 AM	37.96	37.96	37.96	37.96	600
9/2/2016	11:06 AM	37.94	37.94	37.94	37.94	300
9/2/2016	11:07 AM	37.95	37.95	37.95	37.95	300
9/2/2016	11:08 AM	37.96	37.96	37.96	37.96	4252
9/2/2016	11:09 AM	37.96	37.96	37.96	37.96	300
9/2/2016	11:13 AM	37.98	37.98	37.98	37.98	100
9/2/2016	11:15 AM	37.99	37.99	37.99	37.99	300
9/2/2016	11:16 AM	37.98	37.98	37.98	37.98	228
9/2/2016	11:18 AM	37.98	37.98	37.98	37.98	300
9/2/2016	11:23 AM	37.97	37.97	37.97	37.97	300
9/2/2016	11:31 AM	38	38	38	38	100
9/2/2016	11:47 AM	37.98	37.98	37.98	37.98	350
9/2/2016	11:57 AM	37.98	37.98	37.98	37.98	300
9/2/2016	12:01 PM	37.98	37.98	37.98	37.98	700
9/2/2016	12:02 PM	37.98	37.98	37.98	37.98	300
9/2/2016	12:03 PM	37.98	37.98	37.98	37.98	300
9/2/2016	12:06 PM	37.99	37.99	37.99	37.99	100
9/2/2016	12:09 PM	38	38	38	38	500
9/2/2016	12:10 PM	38	38	38	38	300
9/2/2016	12:14 PM	38.01	38.01	38.01	38.01	1400
9/2/2016	12:16 PM	38.03	38.03	38.01	38.01	8633
9/2/2016	12:17 PM	38.04	38.04	38.04	38.04	1700
9/2/2016	12:20 PM	38.05	38.05	38.05	38.05	15000
9/2/2016	12:21 PM	38.07	38.07	38.065	38.065	300
9/2/2016	12:23 PM	38.06	38.06	38.06	38.06	1511
9/2/2016	12:26 PM	38.07	38.07	38.07	38.07	500
9/2/2016	12:27 PM	38.06	38.06	38.06	38.06	300
9/2/2016	12:38 PM	38.04	38.04	38.03	38.03	17700
9/2/2016	12:42 PM	38.04	38.04	38.04	38.04	1400
9/2/2016	12:51 PM	38.05	38.05	38.05	38.05	300
9/2/2016	12:52 PM	38.04	38.04	38.04	38.04	1100
9/2/2016	12:55 PM	38.02	38.02	38.02	38.02	300
9/2/2016	12:58 PM	38.02	38.02	38.02	38.02	1100
9/2/2016	12:59 PM	38.03	38.035	38.03	38.035	509
9/2/2016	1:01 PM	38.03	38.03	38.03	38.03	300
9/2/2016	1:04 PM	38.04	38.04	38.04	38.04	1000
9/2/2016	1:06 PM	38.03	38.03	38.03	38.03	107
9/2/2016	1:09 PM	38.04	38.04	38.035	38.035	16560
9/2/2016	1:11 PM	38.04	38.04	38.04	38.04	1400
9/2/2016	1:22 PM	38.04	38.04	38.04	38.04	300
9/2/2016	1:33 PM	38.04	38.04	38.04	38.04	300
9/2/2016	1:34 PM	38.05	38.05	38.05	38.05	300
9/2/2016	1:35 PM	38.06	38.06	38.06	38.06	1300
9/2/2016	1:42 PM	38.09	38.09	38.09	38.09	2403
9/2/2016	1:44 PM	38.08	38.08	38.08	38.08	700
9/2/2016	1:46 PM	38.08	38.08	38.08	38.08	300
9/2/2016	1:54 PM	38.06	38.06	38.06	38.06	100
9/2/2016	1:55 PM	38.06	38.06	38.06	38.06	200
9/2/2016	1:56 PM	38.06	38.06	38.06	38.06	100
9/2/2016	2:09 PM	38.05	38.05	38.05	38.05	1900
9/2/2016	2:15 PM	38.04	38.04	38.04	38.04	500
9/2/2016	2:21 PM	38.02	38.02	38.02	38.02	300
9/2/2016	2:23 PM	38.03	38.03	38.03	38.03	146
9/2/2016	2:35 PM	38.03	38.03	38.03	38.03	2846
9/2/2016	2:37 PM	38.03	38.03	38.03	38.03	235
9/2/2016	2:40 PM	38.02	38.02	38.02	38.02	700
9/2/2016	2:46 PM	38.01	38.01	38.01	38.01	230
9/2/2016	2:49 PM	38.01	38.01	38.01	38.01	400
9/2/2016	2:51 PM	38.01	38.01	38.01	38.01	300
9/2/2016	2:52 PM	38.01	38.01	38.01	38.01	300
9/2/2016	2:55 PM	38	38	38	38	100
9/2/2016	2:57 PM	38	38	38	38	900
9/2/2016	2:58 PM	38	38	38	38	8300
9/2/2016	2:59 PM	38	38	38	38	300
9/2/2016	3:01 PM	38	38	38	38	400
9/2/2016	3:04 PM	38	38	38	38	500
9/2/2016	3:06 PM	37.98	37.99	37.98	37.99	1200
9/2/2016	3:07 PM	37.99	37.99	37.99	37.99	300
9/2/2016	3:08 PM	38	38	38	38	300
9/2/2016	3:11 PM	38	38	38	38	300
9/2/2016	3:17 PM	38	38	38	38	100
9/2/2016	3:19 PM	37.99	37.99	37.99	37.99	11108
9/2/2016	3:20 PM	37.98	37.98	37.98	37.98	300
9/2/2016	3:22 PM	37.97	37.98	37.97	37.98	551
9/2/2016	3:23 PM	37.98	37.98	37.98	37.98	300
9/2/2016	3:24 PM	37.99	37.99	37.99	37.99	1700
9/2/2016	3:27 PM	37.98	37.98	37.98	37.98	1300
9/2/2016	3:28 PM	37.99	37.99	37.99	37.99	31400
9/2/2016	3:31 PM	37.98	37.98	37.98	37.98	1400
9/2/2016	3:34 PM	37.98	37.98	37.98	37.98	300
9/2/2016	3:37 PM	37.98	37.98	37.98	37.98	9745
9/2/2016	3:40 PM	37.98	37.98	37.98	37.98	1800
9/2/2016	3:46 PM	37.98	37.98	37.98	37.98	1200
9/2/2016	3:47 PM	37.98	37.98	37.98	37.98	900
9/2/2016	3:48 PM	38	38	37.99	37.99	1500
9/2/2016	3:50 PM	38.01	38.01	38.01	38.01	2865
9/2/2016	3:51 PM	38.005	38.005	38.005	38.005	200
9/2/2016	3:53 PM	38	38	38	38	200
9/2/2016	3:54 PM	37.99	37.99	37.99	37.99	800
9/2/2016	3:55 PM	37.99	37.99	37.99	37.99	5425
9/2/2016	3:57 PM	37.985	37.985	37.98	37.98	2200
9/2/2016	3:58 PM	37.98	37.98	37.98	37.98	169
9/2/2016	3:59 PM	37.97	37.97	37.97	37.97	14200
9/2/2016	4:00 PM	37.96	37.98	37.96	37.97	96890
9/6/2016	9:31 AM	37.92	37.92	37.92	37.92	629
9/6/2016	9:32 AM	37.92	37.92	37.905	37.905	1500
9/6/2016	9:35 AM	37.94	37.94	37.94	37.94	1700
9/6/2016	9:36 AM	37.92	37.92	37.92	37.92	2000
9/6/2016	9:38 AM	37.94	37.94	37.94	37.94	100
9/6/2016	9:40 AM	37.95	37.95	37.94	37.94	400
9/6/2016	9:41 AM	37.94	37.94	37.94	37.94	300
9/6/2016	9:43 AM	37.92	37.92	37.92	37.92	300
9/6/2016	9:44 AM	37.93	37.93	37.93	37.93	3000
9/6/2016	9:45 AM	37.95	37.95	37.95	37.95	9900
9/6/2016	9:46 AM	37.94	37.94	37.94	37.94	100
9/6/2016	9:47 AM	37.94	37.94	37.94	37.94	300
9/6/2016	9:48 AM	37.94	37.94	37.94	37.94	13300
9/6/2016	9:49 AM	37.94	37.94	37.94	37.94	7300
9/6/2016	9:50 AM	37.93	37.93	37.93	37.93	400
9/6/2016	9:51 AM	37.93	37.93	37.93	37.93	100
9/6/2016	9:52 AM	37.94	37.94	37.93	37.93	2700
9/6/2016	9:53 AM	37.94	37.94	37.94	37.94	600
9/6/2016	9:54 AM	37.95	37.95	37.95	37.95	300
9/6/2016	9:55 AM	37.96	37.96	37.96	37.96	400
9/6/2016	9:56 AM	37.94	37.95	37.94	37.95	1302
9/6/2016	9:59 AM	37.94	37.94	37.94	37.94	300
9/6/2016	10:00 AM	37.96	37.96	37.94	37.94	42432
9/6/2016	10:01 AM	37.94	37.96	37.94	37.96	50800
9/6/2016	10:02 AM	37.95	37.96	37.94	37.94	6800
9/6/2016	10:03 AM	37.95	37.95	37.95	37.95	7700
9/6/2016	10:04 AM	37.94	37.95	37.94	37.95	7600
9/6/2016	10:06 AM	37.95	37.95	37.93	37.935	1900
9/6/2016	10:07 AM	38.02	38.02	37.98	37.98	15733
9/6/2016	10:08 AM	38	38	38	38	1200
9/6/2016	10:09 AM	38.01	38.01	38.01	38.01	5900
9/6/2016	10:10 AM	37.99	37.99	37.99	37.99	300
9/6/2016	10:11 AM	37.98	37.98	37.98	37.98	128
9/6/2016	10:12 AM	38.01	38.01	37.99	37.99	900
9/6/2016	10:13 AM	38.02	38.02	38.01	38.015	500
9/6/2016	10:14 AM	38.01	38.01	38.01	38.01	2227
9/6/2016	10:15 AM	38.01	38.01	38.01	38.01	6500
9/6/2016	10:16 AM	38	38.01	38	38.01	1200
9/6/2016	10:17 AM	38.02	38.02	38.02	38.02	200
9/6/2016	10:18 AM	38.02	38.03	38.01	38.03	2100
9/6/2016	10:19 AM	38.03	38.03	38.03	38.03	300
9/6/2016	10:20 AM	38.04	38.04	38.04	38.04	300
9/6/2016	10:21 AM	38.06	38.06	38.06	38.06	1300
9/6/2016	10:22 AM	38.05	38.05	38.05	38.05	300
9/6/2016	10:23 AM	38.04	38.04	38.04	38.04	300
9/6/2016	10:24 AM	38.05	38.05	38.05	38.05	200
9/6/2016	10:26 AM	38.05	38.055	38.05	38.05	700
9/6/2016	10:27 AM	38.06	38.06	38.05	38.05	850
9/6/2016	10:29 AM	38.06	38.065	38.06	38.06	1100
9/6/2016	10:30 AM	38.04	38.05	38.04	38.05	4000
9/6/2016	10:34 AM	38.015	38.015	38.015	38.015	300
9/6/2016	10:35 AM	38.01	38.01	38.01	38.01	500
9/6/2016	10:37 AM	38.01	38.01	38.01	38.01	4600
9/6/2016	10:38 AM	38.01	38.01	38.01	38.01	300
9/6/2016	10:41 AM	38.02	38.02	38.02	38.02	1900
9/6/2016	10:43 AM	38.03	38.03	38.03	38.03	1100
9/6/2016	10:44 AM	38.02	38.02	38.02	38.02	500
9/6/2016	10:47 AM	38.02	38.02	38.02	38.02	300
9/6/2016	10:48 AM	38.04	38.04	38.04	38.04	300
9/6/2016	10:54 AM	38.04	38.04	38.04	38.04	300
9/6/2016	10:56 AM	38.03	38.03	38.03	38.03	100
9/6/2016	10:57 AM	38.04	38.04	38.04	38.04	100
9/6/2016	10:58 AM	38.04	38.04	38.04	38.04	1700
9/6/2016	11:01 AM	38.02	38.02	38.02	38.02	300
9/6/2016	11:02 AM	38.02	38.02	38.02	38.02	300
9/6/2016	11:05 AM	38.02	38.02	38.02	38.02	100
9/6/2016	11:07 AM	38.01	38.01	38.01	38.01	7000
9/6/2016	11:08 AM	38.02	38.02	38.02	38.02	17709
9/6/2016	11:10 AM	38.03	38.03	38.03	38.03	300
9/6/2016	11:11 AM	38.03	38.03	38.03	38.03	5184
9/6/2016	11:15 AM	38.015	38.015	38.015	38.015	400
9/6/2016	11:16 AM	38.01	38.01	38.01	38.01	300
9/6/2016	11:17 AM	38	38	38	38	100
9/6/2016	11:19 AM	38	38	38	38	300
9/6/2016	11:25 AM	37.99	37.99	37.99	37.99	300
9/6/2016	11:26 AM	37.98	37.98	37.98	37.98	400
9/6/2016	11:28 AM	37.98	37.98	37.98	37.98	2300
9/6/2016	11:30 AM	37.98	37.98	37.98	37.98	300
9/6/2016	11:33 AM	37.98	37.98	37.98	37.98	300
9/6/2016	11:34 AM	37.99	37.99	37.98	37.98	7800
9/6/2016	11:41 AM	37.975	37.98	37.975	37.98	700
9/6/2016	11:42 AM	37.97	37.97	37.97	37.97	1700
9/6/2016	11:46 AM	37.98	37.98	37.98	37.98	300
9/6/2016	11:48 AM	37.97	37.97	37.97	37.97	4532
9/6/2016	11:49 AM	37.935	37.935	37.935	37.935	400
9/6/2016	11:51 AM	37.93	37.93	37.93	37.93	9281
9/6/2016	11:54 AM	37.94	37.94	37.94	37.94	100
9/6/2016	11:55 AM	37.94	37.94	37.94	37.94	200
9/6/2016	11:57 AM	37.93	37.93	37.93	37.93	1500
9/6/2016	11:58 AM	37.93	37.93	37.93	37.93	300
9/6/2016	11:59 AM	37.93	37.93	37.93	37.93	300
9/6/2016	12:01 PM	37.92	37.92	37.92	37.92	201
9/6/2016	12:04 PM	37.92	37.92	37.92	37.92	300
9/6/2016	12:09 PM	37.92	37.92	37.92	37.92	200
9/6/2016	12:10 PM	37.925	37.925	37.925	37.925	400
9/6/2016	12:12 PM	37.94	37.94	37.93	37.93	1600
9/6/2016	12:17 PM	37.94	37.94	37.94	37.94	300
9/6/2016	12:19 PM	37.94	37.94	37.94	37.94	300
9/6/2016	12:23 PM	37.94	37.94	37.94	37.94	300
9/6/2016	12:41 PM	37.92	37.92	37.92	37.92	400
9/6/2016	12:44 PM	37.9	37.91	37.9	37.91	8657
9/6/2016	12:45 PM	37.9	37.9	37.9	37.9	5100
9/6/2016	12:47 PM	37.9	37.9	37.9	37.9	300
9/6/2016	12:49 PM	37.9	37.9	37.9	37.9	700
9/6/2016	12:52 PM	37.9	37.9	37.9	37.9	300
9/6/2016	12:53 PM	37.9	37.9	37.9	37.9	300
9/6/2016	12:57 PM	37.91	37.91	37.91	37.91	300
9/6/2016	12:59 PM	37.91	37.91	37.91	37.91	300
9/6/2016	1:05 PM	37.92	37.92	37.92	37.92	1400
9/6/2016	1:07 PM	37.925	37.925	37.925	37.925	400
9/6/2016	1:20 PM	37.92	37.92	37.92	37.92	1800
9/6/2016	1:21 PM	37.93	37.93	37.93	37.93	300
9/6/2016	1:24 PM	37.93	37.93	37.93	37.93	300
9/6/2016	1:27 PM	37.93	37.93	37.93	37.93	300
9/6/2016	1:30 PM	37.93	37.93	37.93	37.93	300
9/6/2016	1:36 PM	37.94	37.94	37.94	37.94	300
9/6/2016	1:37 PM	37.94	37.94	37.94	37.94	12000
9/6/2016	1:39 PM	37.93	37.93	37.93	37.93	300
9/6/2016	1:40 PM	37.93	37.93	37.93	37.93	100
9/6/2016	1:41 PM	37.93	37.93	37.93	37.93	300
9/6/2016	1:45 PM	37.92	37.92	37.92	37.92	1000
9/6/2016	1:53 PM	37.92	37.92	37.92	37.92	300
9/6/2016	1:55 PM	37.92	37.92	37.92	37.92	400
9/6/2016	1:59 PM	37.92	37.92	37.92	37.92	10747
9/6/2016	2:06 PM	37.93	37.93	37.93	37.93	300
9/6/2016	2:09 PM	37.93	37.93	37.93	37.93	300
9/6/2016	2:13 PM	37.94	37.94	37.94	37.94	1300
9/6/2016	2:16 PM	37.93	37.93	37.93	37.93	300
9/6/2016	2:17 PM	37.94	37.94	37.94	37.94	100
9/6/2016	2:21 PM	37.925	37.925	37.925	37.925	212
9/6/2016	2:25 PM	37.92	37.92	37.92	37.92	300
9/6/2016	2:30 PM	37.92	37.92	37.92	37.92	400
9/6/2016	2:40 PM	37.92	37.92	37.92	37.92	100
9/6/2016	2:44 PM	37.92	37.92	37.92	37.92	300
9/6/2016	2:56 PM	37.91	37.91	37.91	37.91	9100
9/6/2016	2:57 PM	37.91	37.91	37.91	37.91	300
9/6/2016	2:58 PM	37.91	37.91	37.91	37.91	300
9/6/2016	3:00 PM	37.91	37.91	37.91	37.91	200
9/6/2016	3:02 PM	37.91	37.91	37.91	37.91	100
9/6/2016	3:08 PM	37.91	37.91	37.91	37.91	300
9/6/2016	3:12 PM	37.92	37.92	37.92	37.92	4900
9/6/2016	3:15 PM	37.93	37.93	37.93	37.93	7100
9/6/2016	3:18 PM	37.93	37.93	37.93	37.93	1913
9/6/2016	3:26 PM	37.92	37.92	37.92	37.92	500
9/6/2016	3:44 PM	37.91	37.91	37.91	37.91	1300
9/6/2016	3:51 PM	37.9	37.9	37.9	37.9	5085
9/6/2016	3:53 PM	37.89	37.89	37.89	37.89	100
9/6/2016	3:54 PM	37.89	37.89	37.885	37.885	960
9/6/2016	3:56 PM	37.895	37.895	37.885	37.885	11609
9/6/2016	3:59 PM	37.885	37.89	37.885	37.89	2500
9/6/2016	4:00 PM	37.86	37.88	37.86	37.88	19566
9/7/2016	9:31 AM	37.9	37.9	37.89	37.895	10276
9/7/2016	9:37 AM	37.89	37.89	37.89	37.89	6100
9/7/2016	9:39 AM	37.88	37.88	37.88	37.88	300
9/7/2016	9:41 AM	37.86	37.86	37.86	37.86	100
9/7/2016	9:44 AM	37.865	37.865	37.865	37.865	300
9/7/2016	9:47 AM	37.87	37.87	37.87	37.87	4500
9/7/2016	9:48 AM	37.865	37.87	37.865	37.87	300
9/7/2016	9:49 AM	37.87	37.87	37.87	37.87	300
9/7/2016	9:51 AM	37.89	37.89	37.87	37.87	600
9/7/2016	9:58 AM	37.88	37.88	37.88	37.88	300
9/7/2016	9:59 AM	37.88	37.88	37.88	37.88	10100
9/7/2016	10:00 AM	37.88	37.88	37.88	37.88	300
9/7/2016	10:01 AM	37.88	37.885	37.875	37.875	2458
9/7/2016	10:02 AM	37.87	37.87	37.87	37.87	7698
9/7/2016	10:03 AM	37.87	37.87	37.87	37.87	300
9/7/2016	10:04 AM	37.87	37.87	37.87	37.87	100
9/7/2016	10:05 AM	37.865	37.865	37.865	37.865	300
9/7/2016	10:08 AM	37.865	37.865	37.865	37.865	300
9/7/2016	10:09 AM	37.85	37.86	37.85	37.86	7777
9/7/2016	10:10 AM	37.87	37.88	37.86	37.86	21100
9/7/2016	10:13 AM	37.86	37.86	37.86	37.86	200
9/7/2016	10:14 AM	37.86	37.86	37.86	37.86	800
9/7/2016	10:15 AM	37.845	37.85	37.845	37.85	6460
9/7/2016	10:16 AM	37.85	37.85	37.85	37.85	8500
9/7/2016	10:17 AM	37.85	37.85	37.85	37.85	300
9/7/2016	10:18 AM	37.85	37.85	37.845	37.845	600
9/7/2016	10:20 AM	37.86	37.86	37.86	37.86	100
9/7/2016	10:24 AM	37.85	37.85	37.85	37.85	300
9/7/2016	10:26 AM	37.835	37.84	37.835	37.84	2300
9/7/2016	10:27 AM	37.84	37.84	37.84	37.84	300
9/7/2016	10:28 AM	37.84	37.84	37.84	37.84	300
9/7/2016	10:30 AM	37.83	37.83	37.83	37.83	300
9/7/2016	10:32 AM	37.84	37.84	37.84	37.84	300
9/7/2016	10:34 AM	37.85	37.85	37.85	37.85	300
9/7/2016	10:35 AM	37.86	37.86	37.859	37.859	400
9/7/2016	10:37 AM	37.85	37.85	37.85	37.85	300
9/7/2016	10:42 AM	37.86	37.86	37.86	37.86	300
9/7/2016	10:45 AM	37.88	37.88	37.88	37.88	300
9/7/2016	10:52 AM	37.91	37.91	37.91	37.91	300
9/7/2016	10:57 AM	37.9	37.9	37.9	37.9	3400
9/7/2016	11:04 AM	37.9	37.9	37.9	37.9	600
9/7/2016	11:05 AM	37.9	37.9	37.9	37.9	300
9/7/2016	11:06 AM	37.9	37.9	37.9	37.9	9600
9/7/2016	11:08 AM	37.895	37.895	37.895	37.895	400
9/7/2016	11:11 AM	37.9	37.9	37.9	37.9	1200
9/7/2016	11:17 AM	37.92	37.92	37.92	37.92	300
9/7/2016	11:21 AM	37.94	37.94	37.94	37.94	400
9/7/2016	11:22 AM	37.95	37.95	37.94	37.94	600
9/7/2016	11:31 AM	37.935	37.94	37.935	37.94	1300
9/7/2016	11:32 AM	37.94	37.94	37.94	37.94	3200
9/7/2016	11:33 AM	37.94	37.94	37.94	37.94	300
9/7/2016	11:40 AM	37.93	37.93	37.93	37.93	3749
9/7/2016	11:42 AM	37.92	37.92	37.92	37.92	400
9/7/2016	11:44 AM	37.93	37.93	37.93	37.93	300
9/7/2016	11:58 AM	37.93	37.93	37.93	37.93	300
9/7/2016	12:09 PM	37.92	37.92	37.92	37.92	300
9/7/2016	12:12 PM	37.93	37.93	37.93	37.93	300
9/7/2016	12:14 PM	37.94	37.94	37.94	37.94	4380
9/7/2016	12:18 PM	37.95	37.95	37.95	37.95	1500
9/7/2016	12:24 PM	37.96	37.96	37.96	37.96	300
9/7/2016	12:26 PM	37.98	37.98	37.97	37.97	3100
9/7/2016	12:29 PM	37.97	37.97	37.97	37.97	495
9/7/2016	12:37 PM	37.97	37.97	37.97	37.97	100
9/7/2016	12:39 PM	37.96	37.96	37.96	37.96	2500
9/7/2016	12:44 PM	37.95	37.95	37.95	37.95	1867
9/7/2016	12:45 PM	37.94	37.94	37.94	37.94	300
9/7/2016	12:59 PM	37.95	37.95	37.95	37.95	300
9/7/2016	1:01 PM	37.95	37.95	37.95	37.95	800
9/7/2016	1:10 PM	37.93	37.93	37.93	37.93	300
9/7/2016	1:11 PM	37.92	37.92	37.92	37.92	200
9/7/2016	1:12 PM	37.92	37.92	37.92	37.92	4900
9/7/2016	1:14 PM	37.93	37.93	37.93	37.93	300
9/7/2016	1:15 PM	37.93	37.93	37.93	37.93	3100
9/7/2016	1:23 PM	37.92	37.92	37.92	37.92	4000
9/7/2016	1:35 PM	37.92	37.92	37.92	37.92	300
9/7/2016	1:36 PM	37.92	37.92	37.92	37.92	400
9/7/2016	1:38 PM	37.925	37.925	37.925	37.925	131
9/7/2016	1:42 PM	37.92	37.92	37.92	37.92	1451
9/7/2016	1:46 PM	37.91	37.91	37.91	37.91	10300
9/7/2016	1:50 PM	37.91	37.91	37.91	37.91	200
9/7/2016	1:52 PM	37.915	37.915	37.915	37.915	900
9/7/2016	1:54 PM	37.915	37.915	37.915	37.915	800
9/7/2016	2:04 PM	37.915	37.915	37.915	37.915	800
9/7/2016	2:10 PM	37.91	37.91	37.91	37.91	800
9/7/2016	2:15 PM	37.88	37.88	37.88	37.88	100
9/7/2016	2:33 PM	37.89	37.89	37.89	37.89	1020
9/7/2016	2:34 PM	37.9	37.9	37.9	37.9	2400
9/7/2016	2:37 PM	37.9	37.9	37.9	37.9	2700
9/7/2016	2:41 PM	37.9	37.9	37.9	37.9	2600
9/7/2016	2:42 PM	37.89	37.89	37.89	37.89	300
9/7/2016	2:51 PM	37.88	37.88	37.88	37.88	1800
9/7/2016	2:55 PM	37.88	37.88	37.88	37.88	400
9/7/2016	2:57 PM	37.88	37.88	37.88	37.88	1400
9/7/2016	3:05 PM	37.87	37.87	37.87	37.87	2122
9/7/2016	3:07 PM	37.87	37.87	37.87	37.87	500
9/7/2016	3:08 PM	37.87	37.87	37.87	37.87	300
9/7/2016	3:15 PM	37.87	37.87	37.87	37.87	4700
9/7/2016	3:16 PM	37.87	37.87	37.87	37.87	1242
9/7/2016	3:23 PM	37.87	37.87	37.87	37.87	3700
9/7/2016	3:30 PM	37.875	37.875	37.875	37.875	1500
9/7/2016	3:31 PM	37.88	37.88	37.88	37.88	10200
9/7/2016	3:33 PM	37.88	37.88	37.88	37.88	100
9/7/2016	3:36 PM	37.875	37.875	37.875	37.875	100
9/7/2016	3:37 PM	37.875	37.875	37.875	37.875	600
9/7/2016	3:38 PM	37.875	37.875	37.875	37.875	800
9/7/2016	3:39 PM	37.875	37.875	37.875	37.875	400
9/7/2016	3:40 PM	37.885	37.885	37.88	37.88	1150
9/7/2016	3:41 PM	37.88	37.88	37.88	37.88	1176
9/7/2016	3:43 PM	37.875	37.88	37.875	37.88	3800
9/7/2016	3:44 PM	37.875	37.875	37.875	37.875	2300
9/7/2016	3:45 PM	37.875	37.875	37.875	37.875	1300
9/7/2016	3:46 PM	37.88	37.88	37.88	37.88	7831
9/7/2016	3:47 PM	37.885	37.885	37.88	37.88	4443
9/7/2016	3:48 PM	37.885	37.885	37.885	37.885	800
9/7/2016	3:49 PM	37.885	37.885	37.885	37.885	4500
9/7/2016	3:51 PM	37.885	37.885	37.885	37.885	1900
9/7/2016	3:52 PM	37.885	37.885	37.885	37.885	1500
9/7/2016	3:53 PM	37.885	37.885	37.885	37.885	800
9/7/2016	3:54 PM	37.89	37.89	37.89	37.89	4800
9/7/2016	3:55 PM	37.885	37.89	37.885	37.89	14700
9/7/2016	3:56 PM	37.885	37.89	37.885	37.885	2400
9/7/2016	3:57 PM	37.885	37.885	37.885	37.885	3700
9/7/2016	3:59 PM	37.88	37.885	37.88	37.885	12732
9/7/2016	4:00 PM	37.85	37.875	37.85	37.875	7232
9/8/2016	9:32 AM	37.94	37.94	37.94	37.94	300
9/8/2016	9:33 AM	37.95	37.95	37.95	37.95	2600
9/8/2016	9:35 AM	37.95	37.95	37.95	37.95	790
9/8/2016	9:36 AM	37.93	37.94	37.93	37.94	4400
9/8/2016	9:39 AM	37.95	37.95	37.95	37.95	100
9/8/2016	9:40 AM	37.97	37.97	37.97	37.97	4900
9/8/2016	9:41 AM	37.97	37.97	37.97	37.97	300
9/8/2016	9:44 AM	37.95	37.95	37.95	37.95	600
9/8/2016	9:45 AM	37.94	37.95	37.94	37.95	11652
9/8/2016	9:46 AM	37.94	37.94	37.94	37.94	600
9/8/2016	9:47 AM	37.94	37.94	37.94	37.94	300
9/8/2016	9:49 AM	37.96	37.96	37.95	37.95	7261
9/8/2016	9:50 AM	37.96	37.96	37.96	37.96	200
9/8/2016	9:52 AM	37.999	37.999	37.99	37.99	400
9/8/2016	9:55 AM	37.98	37.98	37.98	37.98	300
9/8/2016	9:56 AM	37.98	37.98	37.98	37.98	300
9/8/2016	9:57 AM	37.98	37.98	37.98	37.98	300
9/8/2016	9:58 AM	37.98	37.98	37.98	37.98	300
9/8/2016	9:59 AM	37.98	37.98	37.98	37.98	300
9/8/2016	10:00 AM	37.98	37.98	37.97	37.97	8500
9/8/2016	10:02 AM	37.98	37.98	37.98	37.98	100
9/8/2016	10:03 AM	37.96	37.97	37.96	37.97	200
9/8/2016	10:04 AM	37.96	37.96	37.96	37.96	300
9/8/2016	10:05 AM	37.96	37.96	37.96	37.96	100
9/8/2016	10:06 AM	37.96	37.96	37.96	37.96	400
9/8/2016	10:08 AM	37.97	37.97	37.97	37.97	500
9/8/2016	10:11 AM	38.01	38.01	37.98	37.98	2192
9/8/2016	10:12 AM	38.01	38.01	38.01	38.01	10701
9/8/2016	10:13 AM	37.99	37.99	37.99	37.99	300
9/8/2016	10:14 AM	37.98	37.98	37.98	37.98	100
9/8/2016	10:16 AM	37.98	37.98	37.98	37.98	1900
9/8/2016	10:17 AM	37.97	37.98	37.97	37.98	200
9/8/2016	10:18 AM	37.96	37.97	37.96	37.97	2400
9/8/2016	10:20 AM	37.97	37.97	37.97	37.97	100
9/8/2016	10:22 AM	37.97	37.97	37.97	37.97	100
9/8/2016	10:24 AM	37.96	37.97	37.96	37.97	1400
9/8/2016	10:25 AM	37.97	37.97	37.97	37.97	700
9/8/2016	10:26 AM	37.98	37.98	37.98	37.98	200
9/8/2016	10:27 AM	37.98	37.98	37.98	37.98	200
9/8/2016	10:29 AM	37.97	37.97	37.97	37.97	100
9/8/2016	10:30 AM	37.97	37.97	37.97	37.97	1063
9/8/2016	10:33 AM	37.97	37.97	37.97	37.97	600
9/8/2016	10:34 AM	37.96	37.97	37.96	37.97	6600
9/8/2016	10:35 AM	37.96	37.96	37.96	37.96	100
9/8/2016	10:36 AM	37.93	37.93	37.93	37.93	203
9/8/2016	10:37 AM	37.9	37.9	37.9	37.9	100
9/8/2016	10:39 AM	37.92	37.92	37.92	37.92	400
9/8/2016	10:42 AM	37.93	37.93	37.93	37.93	400
9/8/2016	10:44 AM	37.93	37.93	37.93	37.93	1100
9/8/2016	10:46 AM	37.94	37.94	37.94	37.94	400
9/8/2016	10:47 AM	37.94	37.94	37.94	37.94	100
9/8/2016	10:48 AM	37.94	37.94	37.94	37.94	4149
9/8/2016	10:49 AM	37.94	37.94	37.94	37.94	100
9/8/2016	10:50 AM	37.94	37.94	37.94	37.94	100
9/8/2016	10:51 AM	37.95	37.95	37.95	37.95	600
9/8/2016	10:52 AM	37.94	37.95	37.94	37.95	200
9/8/2016	10:54 AM	37.94	37.94	37.94	37.94	200
9/8/2016	10:56 AM	37.94	37.94	37.94	37.94	100
9/8/2016	10:57 AM	37.94	37.94	37.94	37.94	100
9/8/2016	10:58 AM	37.94	37.94	37.94	37.94	100
9/8/2016	11:00 AM	37.92	37.94	37.92	37.94	27000
9/8/2016	11:01 AM	37.9	37.91	37.9	37.91	10773
9/8/2016	11:02 AM	37.92	37.92	37.9	37.9	8700
9/8/2016	11:03 AM	37.93	37.93	37.92	37.92	3500
9/8/2016	11:04 AM	37.93	37.93	37.93	37.93	400
9/8/2016	11:05 AM	37.93	37.93	37.92	37.92	1100
9/8/2016	11:06 AM	37.91	37.92	37.91	37.92	3500
9/8/2016	11:07 AM	37.9	37.9	37.9	37.9	1400
9/8/2016	11:08 AM	37.91	37.91	37.91	37.91	400
9/8/2016	11:09 AM	37.91	37.91	37.91	37.91	300
9/8/2016	11:10 AM	37.9	37.9	37.9	37.9	1400
9/8/2016	11:12 AM	37.89	37.89	37.89	37.89	100
9/8/2016	11:17 AM	37.89	37.89	37.88	37.88	1900
9/8/2016	11:18 AM	37.89	37.89	37.89	37.89	300
9/8/2016	11:20 AM	37.905	37.905	37.9	37.9	900
9/8/2016	11:27 AM	37.9	37.9	37.9	37.9	100
9/8/2016	11:28 AM	37.9	37.9	37.9	37.9	200
9/8/2016	11:30 AM	37.91	37.91	37.91	37.91	575
9/8/2016	11:31 AM	37.91	37.91	37.91	37.91	400
9/8/2016	11:36 AM	37.92	37.92	37.92	37.92	100
9/8/2016	11:38 AM	37.93	37.93	37.93	37.93	100
9/8/2016	11:40 AM	37.94	37.95	37.94	37.95	7500
9/8/2016	11:41 AM	37.94	37.94	37.94	37.94	600
9/8/2016	11:43 AM	37.93	37.93	37.93	37.93	100
9/8/2016	11:44 AM	37.93	37.93	37.93	37.93	200
9/8/2016	11:45 AM	37.93	37.93	37.93	37.93	100
9/8/2016	11:47 AM	37.94	37.94	37.93	37.93	700
9/8/2016	11:50 AM	37.93	37.93	37.93	37.93	100
9/8/2016	11:52 AM	37.91	37.91	37.91	37.91	100
9/8/2016	12:03 PM	37.92	37.92	37.92	37.92	1000
9/8/2016	12:05 PM	37.91	37.91	37.91	37.91	1300
9/8/2016	12:06 PM	37.92	37.92	37.92	37.92	100
9/8/2016	12:07 PM	37.92	37.92	37.92	37.92	100
9/8/2016	12:09 PM	37.92	37.92	37.92	37.92	100
9/8/2016	12:10 PM	37.93	37.93	37.92	37.92	500
9/8/2016	12:11 PM	37.93	37.93	37.93	37.93	1400
9/8/2016	12:13 PM	37.94	37.94	37.94	37.94	400
9/8/2016	12:15 PM	37.94	37.94	37.94	37.94	100
9/8/2016	12:17 PM	37.94	37.94	37.94	37.94	100
9/8/2016	12:18 PM	37.94	37.94	37.94	37.94	100
9/8/2016	12:25 PM	37.92	37.93	37.92	37.93	4500
9/8/2016	12:26 PM	37.92	37.92	37.92	37.92	100
9/8/2016	12:29 PM	37.94	37.94	37.93	37.93	3500
9/8/2016	12:30 PM	37.95	37.95	37.95	37.95	200
9/8/2016	12:31 PM	37.96	37.96	37.96	37.96	100
9/8/2016	12:34 PM	37.95	37.96	37.95	37.96	5900
9/8/2016	12:35 PM	37.95	37.95	37.95	37.95	100
9/8/2016	12:37 PM	37.95	37.95	37.95	37.95	100
9/8/2016	12:38 PM	37.94	37.94	37.94	37.94	1700
9/8/2016	12:42 PM	37.95	37.95	37.95	37.95	500
9/8/2016	12:44 PM	37.94	37.94	37.94	37.94	100
9/8/2016	12:45 PM	37.94	37.94	37.94	37.94	100
9/8/2016	12:48 PM	37.94	37.95	37.94	37.95	200
9/8/2016	12:49 PM	37.94	37.94	37.94	37.94	100
9/8/2016	12:50 PM	37.94	37.94	37.94	37.94	100
9/8/2016	12:51 PM	37.94	37.94	37.94	37.94	1800
9/8/2016	12:53 PM	37.95	37.95	37.95	37.95	100
9/8/2016	12:54 PM	37.94	37.94	37.94	37.94	6200
9/8/2016	12:55 PM	37.94	37.94	37.94	37.94	100
9/8/2016	12:59 PM	37.94	37.94	37.94	37.94	300
9/8/2016	1:00 PM	37.94	37.94	37.94	37.94	100
9/8/2016	1:03 PM	37.95	37.95	37.94	37.94	200
9/8/2016	1:04 PM	37.95	37.95	37.95	37.95	100
9/8/2016	1:05 PM	37.95	37.95	37.95	37.95	100
9/8/2016	1:06 PM	37.95	37.95	37.95	37.95	100
9/8/2016	1:09 PM	37.95	37.95	37.95	37.95	100
9/8/2016	1:12 PM	37.95	37.95	37.95	37.95	100
9/8/2016	1:16 PM	37.959	37.959	37.959	37.959	250
9/8/2016	1:17 PM	37.96	37.96	37.96	37.96	100
9/8/2016	1:18 PM	37.959	37.959	37.959	37.959	2100
9/8/2016	1:19 PM	37.96	37.96	37.96	37.96	300
9/8/2016	1:20 PM	37.96	37.96	37.96	37.96	100
9/8/2016	1:26 PM	37.96	37.96	37.96	37.96	100
9/8/2016	1:32 PM	37.98	37.98	37.98	37.98	100
9/8/2016	1:33 PM	37.97	37.98	37.97	37.98	200
9/8/2016	1:34 PM	37.97	37.97	37.97	37.97	6606
9/8/2016	1:35 PM	37.97	37.97	37.97	37.97	100
9/8/2016	1:42 PM	37.97	37.97	37.97	37.97	500
9/8/2016	1:43 PM	37.97	37.97	37.969	37.969	500
9/8/2016	1:46 PM	37.98	37.98	37.98	37.98	400
9/8/2016	1:51 PM	38	38	38	38	1000
9/8/2016	1:52 PM	38	38	38	38	400
9/8/2016	1:53 PM	37.98	37.99	37.98	37.99	200
9/8/2016	1:57 PM	37.97	37.97	37.97	37.97	100
9/8/2016	2:00 PM	37.97	37.97	37.97	37.97	100
9/8/2016	2:01 PM	37.96	37.97	37.96	37.97	17900
9/8/2016	2:02 PM	37.97	37.97	37.96	37.96	200
9/8/2016	2:03 PM	37.97	37.97	37.97	37.97	100
9/8/2016	2:04 PM	37.97	37.97	37.97	37.97	3300
9/8/2016	2:06 PM	37.97	37.97	37.97	37.97	400
9/8/2016	2:09 PM	37.97	37.97	37.97	37.97	7600
9/8/2016	2:12 PM	37.97	37.97	37.97	37.97	100
9/8/2016	2:15 PM	37.96	37.96	37.96	37.96	8733
9/8/2016	2:22 PM	37.94	37.94	37.94	37.94	300
9/8/2016	2:28 PM	37.94	37.94	37.94	37.94	400
9/8/2016	2:29 PM	37.96	37.96	37.95	37.95	2100
9/8/2016	2:31 PM	37.96	37.96	37.96	37.96	100
9/8/2016	2:32 PM	37.96	37.96	37.96	37.96	200
9/8/2016	2:36 PM	37.96	37.96	37.96	37.96	200
9/8/2016	2:37 PM	37.96	37.96	37.96	37.96	1900
9/8/2016	2:38 PM	37.95	37.95	37.95	37.95	100
9/8/2016	2:39 PM	37.95	37.95	37.95	37.95	100
9/8/2016	2:42 PM	37.95	37.95	37.95	37.95	200
9/8/2016	2:43 PM	37.95	37.95	37.95	37.95	5651
9/8/2016	2:44 PM	37.93	37.94	37.93	37.94	1300
9/8/2016	2:47 PM	37.94	37.94	37.94	37.94	200
9/8/2016	2:48 PM	37.93	37.93	37.93	37.93	6700
9/8/2016	2:49 PM	37.93	37.93	37.93	37.93	3100
9/8/2016	2:50 PM	37.92	37.92	37.92	37.92	100
9/8/2016	2:51 PM	37.93	37.93	37.93	37.93	100
9/8/2016	2:53 PM	37.93	37.93	37.93	37.93	700
9/8/2016	2:54 PM	37.93	37.93	37.93	37.93	1100
9/8/2016	2:56 PM	37.93	37.93	37.93	37.93	100
9/8/2016	2:57 PM	37.93	37.93	37.93	37.93	700
9/8/2016	3:00 PM	37.92	37.92	37.92	37.92	12500
9/8/2016	3:05 PM	37.93	37.93	37.93	37.93	100
9/8/2016	3:07 PM	37.94	37.94	37.94	37.94	1500
9/8/2016	3:08 PM	37.93	37.94	37.93	37.94	500
9/8/2016	3:11 PM	37.93	37.93	37.93	37.93	1400
9/8/2016	3:13 PM	37.93	37.93	37.93	37.93	100
9/8/2016	3:15 PM	37.93	37.93	37.93	37.93	600
9/8/2016	3:19 PM	37.93	37.93	37.93	37.93	100
9/8/2016	3:20 PM	37.94	37.94	37.94	37.94	1600
9/8/2016	3:21 PM	37.94	37.94	37.94	37.94	1400
9/8/2016	3:30 PM	37.94	37.94	37.94	37.94	3302
9/8/2016	3:31 PM	37.935	37.94	37.935	37.94	300
9/8/2016	3:32 PM	37.94	37.94	37.94	37.94	100
9/8/2016	3:33 PM	37.93	37.93	37.93	37.93	100
9/8/2016	3:34 PM	37.935	37.935	37.935	37.935	300
9/8/2016	3:35 PM	37.94	37.94	37.94	37.94	300
9/8/2016	3:36 PM	37.94	37.94	37.94	37.94	200
9/8/2016	3:37 PM	37.935	37.94	37.935	37.94	3091
9/8/2016	3:38 PM	37.93	37.93	37.93	37.93	1100
9/8/2016	3:39 PM	37.925	37.93	37.925	37.93	300
9/8/2016	3:42 PM	37.92	37.92	37.92	37.92	300
9/8/2016	3:43 PM	37.92	37.92	37.92	37.92	900
9/8/2016	3:44 PM	37.92	37.92	37.92	37.92	3312
9/8/2016	3:45 PM	37.915	37.915	37.915	37.915	500
9/8/2016	3:46 PM	37.925	37.925	37.92	37.92	1700
9/8/2016	3:47 PM	37.935	37.935	37.93	37.93	200
9/8/2016	3:48 PM	37.935	37.935	37.935	37.935	100
9/8/2016	3:49 PM	37.935	37.935	37.935	37.935	3300
9/8/2016	3:50 PM	37.93	37.93	37.93	37.93	10100
9/8/2016	3:51 PM	37.93	37.93	37.93	37.93	5000
9/8/2016	3:52 PM	37.93	37.93	37.93	37.93	100
9/8/2016	3:53 PM	37.935	37.935	37.935	37.935	4300
9/8/2016	3:54 PM	37.935	37.935	37.935	37.935	1000
9/8/2016	3:55 PM	37.945	37.945	37.94	37.94	13103
9/8/2016	3:56 PM	37.94	37.945	37.935	37.945	10140
9/8/2016	3:57 PM	37.935	37.935	37.935	37.935	8400
9/8/2016	3:58 PM	37.935	37.935	37.935	37.935	7600
9/8/2016	3:59 PM	37.925	37.93	37.925	37.93	21579
9/8/2016	4:00 PM	37.94	37.94	37.92	37.925	19300
9/9/2016	9:31 AM	38.23	38.23	38.22	38.22	10200
9/9/2016	9:32 AM	38.23	38.23	38.23	38.23	10387
9/9/2016	9:33 AM	38.23	38.249	38.23	38.23	14435
9/9/2016	9:34 AM	38.23	38.23	38.23	38.23	6700
9/9/2016	9:35 AM	38.245	38.245	38.245	38.245	800
9/9/2016	9:36 AM	38.26	38.26	38.25	38.25	4400
9/9/2016	9:37 AM	38.26	38.26	38.26	38.26	11863
9/9/2016	9:38 AM	38.25	38.25	38.25	38.25	100
9/9/2016	9:40 AM	38.26	38.26	38.26	38.26	300
9/9/2016	9:41 AM	38.26	38.27	38.26	38.27	2428
9/9/2016	9:42 AM	38.25	38.26	38.25	38.26	1000
9/9/2016	9:43 AM	38.26	38.26	38.26	38.26	1540
9/9/2016	9:44 AM	38.24	38.25	38.24	38.25	17788
9/9/2016	9:45 AM	38.25	38.25	38.25	38.25	300
9/9/2016	9:46 AM	38.24	38.25	38.24	38.25	1000
9/9/2016	9:47 AM	38.23	38.23	38.23	38.23	200
9/9/2016	9:48 AM	38.23	38.23	38.23	38.23	400
9/9/2016	9:49 AM	38.24	38.24	38.24	38.24	7400
9/9/2016	9:50 AM	38.25	38.25	38.23	38.24	15800
9/9/2016	9:51 AM	38.26	38.26	38.26	38.26	6000
9/9/2016	9:52 AM	38.26	38.27	38.26	38.27	1500
9/9/2016	9:53 AM	38.27	38.27	38.27	38.27	300
9/9/2016	9:54 AM	38.28	38.28	38.27	38.27	2285
9/9/2016	9:56 AM	38.31	38.31	38.3	38.3	5523
9/9/2016	9:57 AM	38.32	38.32	38.32	38.32	1100
9/9/2016	9:58 AM	38.33	38.33	38.33	38.33	4700
9/9/2016	9:59 AM	38.335	38.335	38.33	38.33	1900
9/9/2016	10:00 AM	38.3	38.32	38.3	38.32	17546
9/9/2016	10:01 AM	38.32	38.32	38.3	38.3	1300
9/9/2016	10:02 AM	38.31	38.31	38.31	38.31	700
9/9/2016	10:03 AM	38.32	38.32	38.31	38.31	4900
9/9/2016	10:04 AM	38.32	38.32	38.32	38.32	300
9/9/2016	10:05 AM	38.32	38.32	38.32	38.32	300
9/9/2016	10:08 AM	38.33	38.33	38.33	38.33	514
9/9/2016	10:09 AM	38.34	38.34	38.34	38.34	9800
9/9/2016	10:11 AM	38.35	38.35	38.35	38.35	4300
9/9/2016	10:13 AM	38.34	38.34	38.34	38.34	7900
9/9/2016	10:14 AM	38.32	38.33	38.32	38.33	4000
9/9/2016	10:16 AM	38.29	38.3	38.29	38.3	2400
9/9/2016	10:17 AM	38.28	38.28	38.28	38.28	1000
9/9/2016	10:19 AM	38.29	38.29	38.29	38.29	1300
9/9/2016	10:20 AM	38.31	38.31	38.3	38.3	5700
9/9/2016	10:21 AM	38.31	38.31	38.31	38.31	300
9/9/2016	10:22 AM	38.32	38.32	38.32	38.32	300
9/9/2016	10:23 AM	38.32	38.32	38.32	38.32	300
9/9/2016	10:25 AM	38.32	38.32	38.32	38.32	3070
9/9/2016	10:26 AM	38.33	38.33	38.33	38.33	1800
9/9/2016	10:28 AM	38.3	38.31	38.3	38.31	10200
9/9/2016	10:29 AM	38.31	38.31	38.31	38.31	500
9/9/2016	10:30 AM	38.32	38.32	38.32	38.32	300
9/9/2016	10:31 AM	38.34	38.34	38.335	38.335	10600
9/9/2016	10:33 AM	38.35	38.35	38.35	38.35	300
9/9/2016	10:34 AM	38.34	38.34	38.34	38.34	400
9/9/2016	10:36 AM	38.33	38.33	38.33	38.33	600
9/9/2016	10:37 AM	38.35	38.35	38.35	38.35	300
9/9/2016	10:38 AM	38.38	38.38	38.35	38.35	24397
9/9/2016	10:39 AM	38.41	38.41	38.39	38.39	2020
9/9/2016	10:40 AM	38.4	38.42	38.4	38.42	5200
9/9/2016	10:41 AM	38.395	38.4	38.39	38.4	1000
9/9/2016	10:42 AM	38.385	38.39	38.385	38.39	700
9/9/2016	10:43 AM	38.39	38.39	38.385	38.385	400
9/9/2016	10:44 AM	38.39	38.39	38.39	38.39	500
9/9/2016	10:45 AM	38.385	38.395	38.385	38.39	6400
9/9/2016	10:49 AM	38.41	38.435	38.41	38.42	4500
9/9/2016	10:50 AM	38.41	38.41	38.4	38.4	9200
9/9/2016	10:51 AM	38.41	38.41	38.41	38.41	300
9/9/2016	10:52 AM	38.405	38.41	38.405	38.41	28800
9/9/2016	10:53 AM	38.4	38.405	38.4	38.405	2700
9/9/2016	10:54 AM	38.4	38.4	38.4	38.4	10000
9/9/2016	10:55 AM	38.395	38.395	38.395	38.395	300
9/9/2016	10:56 AM	38.39	38.39	38.39	38.39	600
9/9/2016	10:59 AM	38.37	38.38	38.37	38.38	63200
9/9/2016	11:00 AM	38.37	38.37	38.37	38.37	3000
9/9/2016	11:01 AM	38.37	38.37	38.355	38.36	2500
9/9/2016	11:03 AM	38.38	38.38	38.38	38.38	4600
9/9/2016	11:05 AM	38.38	38.38	38.38	38.38	9680
9/9/2016	11:06 AM	38.38	38.39	38.38	38.39	1300
9/9/2016	11:08 AM	38.37	38.37	38.37	38.37	2900
9/9/2016	11:09 AM	38.37	38.37	38.37	38.37	200
9/9/2016	11:11 AM	38.37	38.37	38.37	38.37	300
9/9/2016	11:12 AM	38.38	38.38	38.38	38.38	1800
9/9/2016	11:13 AM	38.38	38.38	38.38	38.38	1787
9/9/2016	11:14 AM	38.39	38.4	38.39	38.4	9400
9/9/2016	11:16 AM	38.41	38.41	38.4	38.4	4290
9/9/2016	11:17 AM	38.41	38.41	38.41	38.41	10517
9/9/2016	11:18 AM	38.4	38.4	38.4	38.4	700
9/9/2016	11:19 AM	38.39	38.4	38.39	38.4	500
9/9/2016	11:20 AM	38.39	38.39	38.39	38.39	300
9/9/2016	11:21 AM	38.4	38.4	38.39	38.39	900
9/9/2016	11:22 AM	38.38	38.39	38.38	38.39	650
9/9/2016	11:23 AM	38.38	38.38	38.38	38.38	2800
9/9/2016	11:24 AM	38.39	38.39	38.39	38.39	400
9/9/2016	11:26 AM	38.38	38.38	38.38	38.38	200
9/9/2016	11:27 AM	38.38	38.38	38.38	38.38	1400
9/9/2016	11:28 AM	38.38	38.38	38.38	38.38	300
9/9/2016	11:29 AM	38.37	38.37	38.37	38.37	200
9/9/2016	11:30 AM	38.37	38.37	38.37	38.37	13400
9/9/2016	11:31 AM	38.36	38.36	38.36	38.36	2300
9/9/2016	11:35 AM	38.38	38.38	38.37	38.37	7600
9/9/2016	11:37 AM	38.38	38.38	38.38	38.38	900
9/9/2016	11:38 AM	38.38	38.38	38.38	38.38	300
9/9/2016	11:41 AM	38.39	38.39	38.39	38.39	600
9/9/2016	11:42 AM	38.39	38.39	38.39	38.39	300
9/9/2016	11:43 AM	38.4	38.4	38.4	38.4	700
9/9/2016	11:44 AM	38.41	38.41	38.41	38.41	285
9/9/2016	11:45 AM	38.42	38.42	38.42	38.42	600
9/9/2016	11:47 AM	38.42	38.42	38.42	38.42	2000
9/9/2016	11:49 AM	38.42	38.42	38.42	38.42	860
9/9/2016	11:50 AM	38.42	38.44	38.42	38.44	1000
9/9/2016	11:54 AM	38.43	38.43	38.43	38.43	600
9/9/2016	11:56 AM	38.44	38.44	38.44	38.44	260
9/9/2016	11:57 AM	38.45	38.45	38.45	38.45	1050
9/9/2016	11:58 AM	38.47	38.47	38.47	38.47	1574
9/9/2016	11:59 AM	38.46	38.46	38.46	38.46	300
9/9/2016	12:00 PM	38.46	38.46	38.46	38.46	300
9/9/2016	12:01 PM	38.46	38.46	38.46	38.46	13000
9/9/2016	12:02 PM	38.45	38.451	38.45	38.45	4000
9/9/2016	12:04 PM	38.44	38.44	38.44	38.44	300
9/9/2016	12:06 PM	38.44	38.44	38.44	38.44	3502
9/9/2016	12:07 PM	38.45	38.45	38.45	38.45	750
9/9/2016	12:08 PM	38.45	38.45	38.45	38.45	1650
9/9/2016	12:09 PM	38.47	38.47	38.46	38.46	500
9/9/2016	12:10 PM	38.47	38.48	38.47	38.48	71156
9/9/2016	12:11 PM	38.47	38.47	38.46	38.46	2000
9/9/2016	12:12 PM	38.47	38.47	38.47	38.47	300
9/9/2016	12:13 PM	38.47	38.47	38.47	38.47	5600
9/9/2016	12:14 PM	38.47	38.47	38.47	38.47	1100
9/9/2016	12:15 PM	38.48	38.48	38.48	38.48	300
9/9/2016	12:16 PM	38.47	38.47	38.47	38.47	1000
9/9/2016	12:18 PM	38.49	38.49	38.49	38.49	900
9/9/2016	12:19 PM	38.51	38.51	38.5	38.5	5350
9/9/2016	12:21 PM	38.51	38.51	38.51	38.51	300
9/9/2016	12:22 PM	38.48	38.5	38.48	38.5	2628
9/9/2016	12:24 PM	38.48	38.48	38.48	38.48	5900
9/9/2016	12:25 PM	38.49	38.49	38.48	38.48	4600
9/9/2016	12:26 PM	38.49	38.49	38.49	38.49	300
9/9/2016	12:27 PM	38.49	38.49	38.49	38.49	500
9/9/2016	12:28 PM	38.48	38.48	38.48	38.48	400
9/9/2016	12:29 PM	38.48	38.48	38.48	38.48	300
9/9/2016	12:31 PM	38.49	38.49	38.49	38.49	244
9/9/2016	12:32 PM	38.5	38.5	38.49	38.49	5200
9/9/2016	12:34 PM	38.49	38.49	38.49	38.49	100
9/9/2016	12:35 PM	38.5	38.5	38.5	38.5	9200
9/9/2016	12:36 PM	38.49	38.49	38.49	38.49	1500
9/9/2016	12:37 PM	38.49	38.49	38.49	38.49	4600
9/9/2016	12:38 PM	38.49	38.49	38.49	38.49	400
9/9/2016	12:40 PM	38.5	38.5	38.5	38.5	5700
9/9/2016	12:41 PM	38.505	38.505	38.505	38.505	2500
9/9/2016	12:42 PM	38.51	38.51	38.5	38.5	1200
9/9/2016	12:43 PM	38.51	38.51	38.51	38.51	800
9/9/2016	12:44 PM	38.5	38.5	38.5	38.5	300
9/9/2016	12:45 PM	38.5	38.5	38.5	38.5	500
9/9/2016	12:46 PM	38.49	38.49	38.49	38.49	2600
9/9/2016	12:47 PM	38.49	38.49	38.49	38.49	400
9/9/2016	12:48 PM	38.5	38.5	38.5	38.5	300
9/9/2016	12:50 PM	38.5	38.5	38.5	38.5	1800
9/9/2016	12:51 PM	38.5	38.5	38.5	38.5	300
9/9/2016	12:52 PM	38.5	38.5	38.5	38.5	700
9/9/2016	12:53 PM	38.5	38.5	38.5	38.5	6240
9/9/2016	12:55 PM	38.5	38.5	38.5	38.5	2200
9/9/2016	12:56 PM	38.5	38.5	38.5	38.5	800
9/9/2016	12:57 PM	38.52	38.525	38.5	38.5	18000
9/9/2016	12:58 PM	38.5	38.5	38.5	38.5	600
9/9/2016	12:59 PM	38.49	38.49	38.49	38.49	300
9/9/2016	1:00 PM	38.49	38.49	38.49	38.49	500
9/9/2016	1:02 PM	38.5	38.5	38.5	38.5	400
9/9/2016	1:03 PM	38.5	38.5	38.5	38.5	800
9/9/2016	1:04 PM	38.5	38.5	38.5	38.5	100
9/9/2016	1:05 PM	38.51	38.51	38.5	38.5	2100
9/9/2016	1:07 PM	38.52	38.52	38.52	38.52	200
9/9/2016	1:08 PM	38.52	38.52	38.52	38.52	100
9/9/2016	1:09 PM	38.53	38.53	38.53	38.53	10797
9/9/2016	1:10 PM	38.53	38.53	38.52	38.52	600
9/9/2016	1:12 PM	38.56	38.56	38.56	38.56	3173
9/9/2016	1:13 PM	38.58	38.58	38.56	38.56	700
9/9/2016	1:14 PM	38.57	38.57	38.57	38.57	2000
9/9/2016	1:15 PM	38.57	38.57	38.57	38.57	400
9/9/2016	1:16 PM	38.58	38.58	38.58	38.58	100
9/9/2016	1:17 PM	38.58	38.59	38.58	38.59	500
9/9/2016	1:19 PM	38.57	38.57	38.57	38.57	2900
9/9/2016	1:22 PM	38.58	38.58	38.58	38.58	200
9/9/2016	1:23 PM	38.59	38.59	38.59	38.59	300
9/9/2016	1:24 PM	38.59	38.6	38.59	38.595	16074
9/9/2016	1:25 PM	38.58	38.58	38.58	38.58	1100
9/9/2016	1:27 PM	38.58	38.58	38.58	38.58	300
9/9/2016	1:28 PM	38.57	38.57	38.57	38.57	1400
9/9/2016	1:31 PM	38.57	38.57	38.57	38.57	300
9/9/2016	1:35 PM	38.57	38.57	38.57	38.57	4000
9/9/2016	1:36 PM	38.58	38.58	38.58	38.58	2400
9/9/2016	1:37 PM	38.58	38.58	38.58	38.58	200
9/9/2016	1:39 PM	38.6	38.6	38.59	38.59	3240
9/9/2016	1:40 PM	38.6	38.6	38.6	38.6	1700
9/9/2016	1:42 PM	38.61	38.61	38.61	38.61	400
9/9/2016	1:43 PM	38.62	38.62	38.62	38.62	300
9/9/2016	1:44 PM	38.63	38.63	38.62	38.62	7800
9/9/2016	1:45 PM	38.64	38.64	38.64	38.64	800
9/9/2016	1:46 PM	38.64	38.64	38.64	38.64	5600
9/9/2016	1:47 PM	38.63	38.63	38.63	38.63	4300
9/9/2016	1:48 PM	38.64	38.64	38.63	38.63	200
9/9/2016	1:50 PM	38.66	38.66	38.65	38.65	900
9/9/2016	1:51 PM	38.66	38.66	38.66	38.66	300
9/9/2016	1:52 PM	38.66	38.66	38.66	38.66	4200
9/9/2016	1:53 PM	38.66	38.66	38.66	38.66	400
9/9/2016	1:55 PM	38.66	38.665	38.66	38.66	1260
9/9/2016	1:57 PM	38.65	38.65	38.65	38.65	7600
9/9/2016	1:58 PM	38.63	38.64	38.63	38.64	3200
9/9/2016	2:00 PM	38.63	38.63	38.63	38.63	400
9/9/2016	2:02 PM	38.65	38.65	38.64	38.64	8300
9/9/2016	2:03 PM	38.67	38.67	38.66	38.66	700
9/9/2016	2:04 PM	38.7	38.7	38.68	38.68	8438
9/9/2016	2:05 PM	38.69	38.69	38.69	38.69	700
9/9/2016	2:06 PM	38.68	38.68	38.68	38.68	100
9/9/2016	2:07 PM	38.68	38.69	38.68	38.69	1100
9/9/2016	2:08 PM	38.69	38.69	38.69	38.69	200
9/9/2016	2:09 PM	38.71	38.71	38.69	38.69	900
9/9/2016	2:10 PM	38.71	38.72	38.71	38.72	4500
9/9/2016	2:11 PM	38.72	38.72	38.71	38.71	600
9/9/2016	2:12 PM	38.73	38.73	38.72	38.72	4900
9/9/2016	2:13 PM	38.72	38.72	38.72	38.72	4200
9/9/2016	2:14 PM	38.72	38.72	38.71	38.72	1100
9/9/2016	2:15 PM	38.72	38.72	38.72	38.72	600
9/9/2016	2:16 PM	38.72	38.72	38.72	38.72	1200
9/9/2016	2:18 PM	38.71	38.71	38.71	38.71	500
9/9/2016	2:20 PM	38.7	38.7	38.7	38.7	900
9/9/2016	2:21 PM	38.7	38.7	38.7	38.7	500
9/9/2016	2:22 PM	38.69	38.7	38.69	38.7	3600
9/9/2016	2:24 PM	38.69	38.69	38.69	38.69	4900
9/9/2016	2:25 PM	38.68	38.68	38.68	38.68	1700
9/9/2016	2:27 PM	38.67	38.67	38.67	38.67	600
9/9/2016	2:28 PM	38.65	38.67	38.65	38.67	1100
9/9/2016	2:29 PM	38.65	38.65	38.65	38.65	1200
9/9/2016	2:30 PM	38.65	38.65	38.65	38.65	300
9/9/2016	2:31 PM	38.65	38.65	38.64	38.64	2400
9/9/2016	2:32 PM	38.64	38.65	38.64	38.65	3200
9/9/2016	2:33 PM	38.655	38.655	38.64	38.64	4200
9/9/2016	2:35 PM	38.65	38.65	38.65	38.65	300
9/9/2016	2:36 PM	38.65	38.65	38.65	38.65	2300
9/9/2016	2:37 PM	38.63	38.64	38.63	38.64	4000
9/9/2016	2:38 PM	38.635	38.635	38.63	38.63	8809
9/9/2016	2:39 PM	38.62	38.62	38.62	38.62	300
9/9/2016	2:40 PM	38.62	38.62	38.62	38.62	600
9/9/2016	2:41 PM	38.63	38.63	38.63	38.63	400
9/9/2016	2:42 PM	38.64	38.64	38.63	38.63	3300
9/9/2016	2:43 PM	38.65	38.65	38.65	38.65	100
9/9/2016	2:44 PM	38.66	38.66	38.65	38.65	500
9/9/2016	2:45 PM	38.68	38.68	38.68	38.68	2800
9/9/2016	2:46 PM	38.695	38.695	38.68	38.68	1800
9/9/2016	2:47 PM	38.69	38.69	38.69	38.69	500
9/9/2016	2:48 PM	38.7	38.71	38.7	38.71	2131
9/9/2016	2:49 PM	38.7	38.7	38.7	38.7	500
9/9/2016	2:50 PM	38.71	38.71	38.71	38.71	300
9/9/2016	2:52 PM	38.69	38.69	38.69	38.69	500
9/9/2016	2:53 PM	38.69	38.69	38.69	38.69	300
9/9/2016	2:55 PM	38.7	38.7	38.7	38.7	400
9/9/2016	2:57 PM	38.67	38.67	38.67	38.67	300
9/9/2016	2:58 PM	38.66	38.66	38.66	38.66	12700
9/9/2016	2:59 PM	38.67	38.67	38.67	38.67	100
9/9/2016	3:00 PM	38.65	38.65	38.65	38.65	200
9/9/2016	3:01 PM	38.67	38.67	38.66	38.66	500
9/9/2016	3:03 PM	38.66	38.66	38.66	38.66	1600
9/9/2016	3:04 PM	38.67	38.67	38.665	38.67	14346
9/9/2016	3:05 PM	38.68	38.68	38.68	38.68	200
9/9/2016	3:06 PM	38.7	38.7	38.7	38.7	200
9/9/2016	3:07 PM	38.71	38.71	38.71	38.71	300
9/9/2016	3:08 PM	38.71	38.71	38.71	38.71	300
9/9/2016	3:09 PM	38.69	38.7	38.69	38.7	416
9/9/2016	3:11 PM	38.71	38.71	38.7	38.7	3200
9/9/2016	3:12 PM	38.735	38.735	38.72	38.72	1200
9/9/2016	3:13 PM	38.7	38.71	38.7	38.71	1100
9/9/2016	3:14 PM	38.72	38.72	38.71	38.71	1000
9/9/2016	3:17 PM	38.675	38.69	38.675	38.69	1400
9/9/2016	3:18 PM	38.67	38.67	38.67	38.67	500
9/9/2016	3:19 PM	38.67	38.67	38.66	38.665	2400
9/9/2016	3:20 PM	38.68	38.68	38.68	38.68	200
9/9/2016	3:21 PM	38.69	38.69	38.68	38.68	2100
9/9/2016	3:22 PM	38.68	38.68	38.68	38.68	100
9/9/2016	3:23 PM	38.69	38.7	38.68	38.68	15988
9/9/2016	3:25 PM	38.68	38.68	38.68	38.68	300
9/9/2016	3:27 PM	38.65	38.65	38.65	38.65	800
9/9/2016	3:28 PM	38.65	38.65	38.65	38.65	1500
9/9/2016	3:29 PM	38.67	38.67	38.65	38.65	1200
9/9/2016	3:30 PM	38.67	38.67	38.67	38.67	300
9/9/2016	3:33 PM	38.68	38.68	38.68	38.68	16850
9/9/2016	3:34 PM	38.69	38.69	38.68	38.68	23517
9/9/2016	3:35 PM	38.69	38.69	38.69	38.69	500
9/9/2016	3:36 PM	38.72	38.72	38.69	38.69	6400
9/9/2016	3:37 PM	38.72	38.72	38.71	38.715	1100
9/9/2016	3:38 PM	38.73	38.735	38.725	38.725	5800
9/9/2016	3:39 PM	38.7	38.725	38.7	38.725	900
9/9/2016	3:40 PM	38.72	38.725	38.7	38.7	5802
9/9/2016	3:41 PM	38.73	38.735	38.71	38.715	3900
9/9/2016	3:42 PM	38.745	38.745	38.73	38.73	2642
9/9/2016	3:43 PM	38.75	38.75	38.74	38.74	5549
9/9/2016	3:44 PM	38.765	38.765	38.75	38.755	2300
9/9/2016	3:45 PM	38.76	38.765	38.76	38.765	15510
9/9/2016	3:46 PM	38.77	38.77	38.76	38.76	1100
9/9/2016	3:47 PM	38.78	38.785	38.77	38.775	9313
9/9/2016	3:48 PM	38.77	38.785	38.77	38.785	6087
9/9/2016	3:49 PM	38.765	38.775	38.765	38.775	1700
9/9/2016	3:50 PM	38.77	38.77	38.77	38.77	400
9/9/2016	3:51 PM	38.78	38.78	38.78	38.78	100
9/9/2016	3:52 PM	38.76	38.785	38.76	38.785	13557
9/9/2016	3:53 PM	38.77	38.77	38.77	38.77	500
9/9/2016	3:55 PM	38.77	38.775	38.77	38.77	13013
9/9/2016	3:56 PM	38.78	38.78	38.77	38.775	4871
9/9/2016	3:57 PM	38.8	38.8	38.79	38.79	53082
9/9/2016	3:58 PM	38.825	38.825	38.8	38.8	2886
9/9/2016	3:59 PM	38.85	38.85	38.815	38.825	8514
9/9/2016	4:00 PM	38.86	38.87	38.85	38.855	9835
9/12/2016	9:31 AM	39	39.035	39	39.02	32294
9/12/2016	9:32 AM	39.01	39.01	39.01	39.01	700
9/12/2016	9:33 AM	38.98	39.015	38.98	39.015	3621
9/12/2016	9:34 AM	38.96	38.98	38.96	38.98	800
9/12/2016	9:35 AM	38.945	38.945	38.945	38.945	2400
9/12/2016	9:36 AM	38.915	38.93	38.915	38.93	5072
9/12/2016	9:37 AM	38.9	38.91	38.9	38.91	21700
9/12/2016	9:38 AM	38.92	38.92	38.9	38.9	2700
9/12/2016	9:39 AM	38.925	38.925	38.91	38.91	3800
9/12/2016	9:40 AM	38.86	38.91	38.86	38.91	24219
9/12/2016	9:41 AM	38.88	38.88	38.86	38.86	12500
9/12/2016	9:42 AM	38.86	38.86	38.86	38.86	3602
9/12/2016	9:43 AM	38.875	38.88	38.875	38.88	600
9/12/2016	9:44 AM	38.89	38.9	38.88	38.89	1900
9/12/2016	9:45 AM	38.89	38.89	38.89	38.89	1900
9/12/2016	9:46 AM	38.9	38.9	38.9	38.9	700
9/12/2016	9:47 AM	38.9	38.91	38.9	38.91	5000
9/12/2016	9:48 AM	38.91	38.91	38.91	38.91	3440
9/12/2016	9:49 AM	38.925	38.925	38.91	38.91	8540
9/12/2016	9:50 AM	38.935	38.95	38.929	38.93	2250
9/12/2016	9:51 AM	38.93	38.93	38.93	38.93	2600
9/12/2016	9:52 AM	38.92	38.935	38.92	38.935	1800
9/12/2016	9:53 AM	38.905	38.91	38.905	38.91	1000
9/12/2016	9:54 AM	38.9	38.91	38.9	38.91	6533
9/12/2016	9:55 AM	38.9	38.9	38.89	38.9	6800
9/12/2016	9:56 AM	38.86	38.89	38.86	38.885	2700
9/12/2016	9:57 AM	38.83	38.85	38.83	38.85	2900
9/12/2016	9:58 AM	38.81	38.83	38.81	38.83	18400
9/12/2016	9:59 AM	38.81	38.81	38.8	38.8	3700
9/12/2016	10:00 AM	38.82	38.82	38.81	38.82	5400
9/12/2016	10:01 AM	38.82	38.82	38.82	38.82	1900
9/12/2016	10:02 AM	38.8	38.81	38.79	38.81	4600
9/12/2016	10:03 AM	38.81	38.81	38.81	38.81	400
9/12/2016	10:04 AM	38.83	38.83	38.81	38.82	7200
9/12/2016	10:05 AM	38.82	38.82	38.82	38.82	200
9/12/2016	10:06 AM	38.81	38.81	38.81	38.81	3200
9/12/2016	10:07 AM	38.81	38.81	38.81	38.81	1300
9/12/2016	10:08 AM	38.78	38.8	38.77	38.8	900
9/12/2016	10:09 AM	38.78	38.78	38.78	38.78	1700
9/12/2016	10:10 AM	38.81	38.81	38.79	38.79	1300
9/12/2016	10:11 AM	38.83	38.84	38.83	38.83	2600
9/12/2016	10:12 AM	38.83	38.83	38.83	38.83	1000
9/12/2016	10:13 AM	38.81	38.82	38.81	38.82	1300
9/12/2016	10:14 AM	38.81	38.81	38.81	38.81	300
9/12/2016	10:15 AM	38.8	38.8	38.8	38.8	1000
9/12/2016	10:17 AM	38.79	38.8	38.79	38.8	1300
9/12/2016	10:18 AM	38.81	38.81	38.81	38.81	26491
9/12/2016	10:19 AM	38.79	38.81	38.79	38.81	4400
9/12/2016	10:20 AM	38.77	38.78	38.77	38.78	305
9/12/2016	10:21 AM	38.76	38.78	38.76	38.78	600
9/12/2016	10:22 AM	38.73	38.76	38.73	38.76	1300
9/12/2016	10:23 AM	38.705	38.73	38.705	38.73	700
9/12/2016	10:24 AM	38.73	38.73	38.715	38.715	2200
9/12/2016	10:25 AM	38.73	38.73	38.729	38.729	2400
9/12/2016	10:26 AM	38.72	38.73	38.72	38.73	700
9/12/2016	10:28 AM	38.73	38.73	38.73	38.73	300
9/12/2016	10:29 AM	38.72	38.725	38.72	38.725	900
9/12/2016	10:30 AM	38.72	38.72	38.72	38.72	900
9/12/2016	10:32 AM	38.7	38.71	38.7	38.71	1200
9/12/2016	10:33 AM	38.7	38.7	38.7	38.7	300
9/12/2016	10:34 AM	38.71	38.71	38.71	38.71	700
9/12/2016	10:35 AM	38.7	38.7	38.7	38.7	600
9/12/2016	10:36 AM	38.71	38.71	38.71	38.71	600
9/12/2016	10:37 AM	38.71	38.71	38.71	38.71	100
9/12/2016	10:38 AM	38.73	38.73	38.71	38.71	2399
9/12/2016	10:39 AM	38.74	38.74	38.74	38.74	1900
9/12/2016	10:41 AM	38.74	38.74	38.74	38.74	10506
9/12/2016	10:42 AM	38.74	38.74	38.74	38.74	200
9/12/2016	10:43 AM	38.74	38.74	38.74	38.74	600
9/12/2016	10:44 AM	38.73	38.73	38.73	38.73	800
9/12/2016	10:45 AM	38.73	38.73	38.73	38.73	400
9/12/2016	10:46 AM	38.74	38.74	38.725	38.73	1600
9/12/2016	10:47 AM	38.75	38.75	38.75	38.75	1100
9/12/2016	10:48 AM	38.77	38.77	38.77	38.77	300
9/12/2016	10:49 AM	38.78	38.78	38.78	38.78	447
9/12/2016	10:50 AM	38.78	38.78	38.78	38.78	600
9/12/2016	10:51 AM	38.78	38.78	38.78	38.78	200
9/12/2016	10:52 AM	38.79	38.79	38.79	38.79	4500
9/12/2016	10:53 AM	38.8	38.8	38.795	38.795	1200
9/12/2016	10:54 AM	38.79	38.79	38.79	38.79	400
9/12/2016	10:55 AM	38.78	38.79	38.775	38.79	1400
9/12/2016	10:56 AM	38.78	38.78	38.78	38.78	100
9/12/2016	10:57 AM	38.74	38.77	38.74	38.77	11200
9/12/2016	10:58 AM	38.74	38.74	38.74	38.74	3292
9/12/2016	10:59 AM	38.73	38.74	38.73	38.74	1900
9/12/2016	11:01 AM	38.72	38.73	38.72	38.73	1000
9/12/2016	11:02 AM	38.71	38.71	38.71	38.71	100
9/12/2016	11:03 AM	38.71	38.72	38.71	38.72	600
9/12/2016	11:04 AM	38.72	38.72	38.71	38.71	200
9/12/2016	11:05 AM	38.7	38.72	38.7	38.72	900
9/12/2016	11:06 AM	38.7	38.7	38.7	38.7	2800
9/12/2016	11:07 AM	38.7	38.7	38.7	38.7	700
9/12/2016	11:08 AM	38.71	38.71	38.69	38.69	1000
9/12/2016	11:09 AM	38.71	38.71	38.71	38.71	500
9/12/2016	11:10 AM	38.71	38.71	38.71	38.71	700
9/12/2016	11:11 AM	38.72	38.72	38.71	38.71	500
9/12/2016	11:12 AM	38.74	38.74	38.73	38.73	900
9/12/2016	11:13 AM	38.73	38.73	38.73	38.73	600
9/12/2016	11:14 AM	38.74	38.745	38.735	38.74	1100
9/12/2016	11:15 AM	38.73	38.745	38.725	38.745	3600
9/12/2016	11:16 AM	38.73	38.735	38.73	38.73	1700
9/12/2016	11:17 AM	38.73	38.73	38.73	38.73	100
9/12/2016	11:18 AM	38.73	38.735	38.73	38.735	1900
9/12/2016	11:19 AM	38.745	38.75	38.74	38.74	2000
9/12/2016	11:20 AM	38.71	38.735	38.71	38.735	3200
9/12/2016	11:21 AM	38.72	38.725	38.72	38.72	1000
9/12/2016	11:22 AM	38.7	38.715	38.7	38.715	1820
9/12/2016	11:23 AM	38.705	38.705	38.705	38.705	400
9/12/2016	11:24 AM	38.69	38.705	38.69	38.705	2000
9/12/2016	11:25 AM	38.69	38.71	38.69	38.69	3400
9/12/2016	11:26 AM	38.7	38.7	38.69	38.69	1500
9/12/2016	11:27 AM	38.7	38.7	38.7	38.7	100
9/12/2016	11:28 AM	38.7	38.7	38.69	38.695	1300
9/12/2016	11:29 AM	38.71	38.71	38.71	38.71	300
9/12/2016	11:30 AM	38.7	38.705	38.7	38.705	2500
9/12/2016	11:31 AM	38.7	38.7	38.7	38.7	400
9/12/2016	11:32 AM	38.71	38.71	38.71	38.71	400
9/12/2016	11:33 AM	38.74	38.74	38.72	38.72	1500
9/12/2016	11:34 AM	38.73	38.745	38.73	38.745	1300
9/12/2016	11:35 AM	38.69	38.725	38.69	38.725	1100
9/12/2016	11:36 AM	38.685	38.695	38.685	38.69	3700
9/12/2016	11:37 AM	38.66	38.685	38.66	38.685	13200
9/12/2016	11:38 AM	38.64	38.665	38.64	38.665	2100
9/12/2016	11:39 AM	38.655	38.655	38.64	38.645	1100
9/12/2016	11:42 AM	38.65	38.655	38.65	38.655	4770
9/12/2016	11:43 AM	38.64	38.655	38.64	38.655	1100
9/12/2016	11:45 AM	38.65	38.65	38.64	38.645	2100
9/12/2016	11:46 AM	38.65	38.655	38.65	38.655	1500
9/12/2016	11:48 AM	38.66	38.665	38.66	38.66	1263
9/12/2016	11:49 AM	38.66	38.66	38.66	38.66	200
9/12/2016	11:51 AM	38.66	38.665	38.66	38.665	600
9/12/2016	11:52 AM	38.64	38.655	38.64	38.655	1500
9/12/2016	11:53 AM	38.64	38.64	38.64	38.64	1300
9/12/2016	11:54 AM	38.63	38.645	38.625	38.645	1200
9/12/2016	11:55 AM	38.63	38.63	38.63	38.63	100
9/12/2016	11:56 AM	38.63	38.635	38.63	38.635	1000
9/12/2016	11:58 AM	38.63	38.63	38.63	38.63	100
9/12/2016	11:59 AM	38.64	38.64	38.64	38.64	400
9/12/2016	12:00 PM	38.65	38.665	38.65	38.65	3200
9/12/2016	12:01 PM	38.66	38.66	38.65	38.65	1700
9/12/2016	12:02 PM	38.66	38.66	38.66	38.66	500
9/12/2016	12:03 PM	38.67	38.67	38.67	38.67	400
9/12/2016	12:07 PM	38.67	38.67	38.67	38.67	800
9/12/2016	12:08 PM	38.67	38.67	38.67	38.67	3300
9/12/2016	12:10 PM	38.65	38.66	38.65	38.66	1100
9/12/2016	12:11 PM	38.65	38.65	38.65	38.65	600
9/12/2016	12:12 PM	38.65	38.65	38.65	38.65	100
9/12/2016	12:13 PM	38.67	38.67	38.66	38.66	600
9/12/2016	12:16 PM	38.67	38.67	38.67	38.67	2905
9/12/2016	12:17 PM	38.67	38.67	38.67	38.67	100
9/12/2016	12:18 PM	38.66	38.66	38.66	38.66	100
9/12/2016	12:19 PM	38.67	38.67	38.66	38.66	800
9/12/2016	12:20 PM	38.68	38.68	38.67	38.67	1516
9/12/2016	12:21 PM	38.68	38.68	38.68	38.68	1201
9/12/2016	12:22 PM	38.67	38.67	38.67	38.67	500
9/12/2016	12:23 PM	38.67	38.67	38.67	38.67	400
9/12/2016	12:24 PM	38.68	38.68	38.68	38.68	400
9/12/2016	12:25 PM	38.68	38.68	38.68	38.68	14833
9/12/2016	12:26 PM	38.68	38.68	38.68	38.68	5300
9/12/2016	12:27 PM	38.68	38.68	38.68	38.68	100
9/12/2016	12:30 PM	38.65	38.67	38.65	38.67	1000
9/12/2016	12:31 PM	38.64	38.65	38.64	38.65	12200
9/12/2016	12:32 PM	38.64	38.64	38.64	38.64	100
9/12/2016	12:33 PM	38.62	38.63	38.62	38.63	19598
9/12/2016	12:34 PM	38.62	38.62	38.62	38.62	8200
9/12/2016	12:35 PM	38.63	38.63	38.62	38.62	3300
9/12/2016	12:36 PM	38.63	38.63	38.63	38.63	300
9/12/2016	12:37 PM	38.625	38.625	38.625	38.625	400
9/12/2016	12:39 PM	38.62	38.62	38.62	38.62	600
9/12/2016	12:42 PM	38.63	38.63	38.63	38.63	620
9/12/2016	12:43 PM	38.64	38.64	38.63	38.63	900
9/12/2016	12:44 PM	38.63	38.64	38.63	38.64	500
9/12/2016	12:45 PM	38.63	38.63	38.63	38.63	100
9/12/2016	12:46 PM	38.63	38.63	38.63	38.63	900
9/12/2016	12:47 PM	38.605	38.62	38.603	38.62	3550
9/12/2016	12:48 PM	38.62	38.62	38.61	38.61	2500
9/12/2016	12:49 PM	38.62	38.62	38.62	38.62	100
9/12/2016	12:50 PM	38.61	38.62	38.61	38.62	2000
9/12/2016	12:51 PM	38.61	38.61	38.61	38.61	500
9/12/2016	12:53 PM	38.56	38.6	38.56	38.6	7260
9/12/2016	12:54 PM	38.55	38.56	38.55	38.56	3600
9/12/2016	12:55 PM	38.56	38.56	38.55	38.55	4900
9/12/2016	12:56 PM	38.55	38.55	38.55	38.55	1100
9/12/2016	12:57 PM	38.55	38.55	38.55	38.55	1000
9/12/2016	12:58 PM	38.55	38.55	38.55	38.55	200
9/12/2016	1:01 PM	38.55	38.55	38.54	38.55	700
9/12/2016	1:02 PM	38.56	38.56	38.56	38.56	500
9/12/2016	1:03 PM	38.55	38.55	38.55	38.55	1000
9/12/2016	1:04 PM	38.55	38.55	38.55	38.55	4700
9/12/2016	1:06 PM	38.55	38.55	38.55	38.55	800
9/12/2016	1:08 PM	38.56	38.56	38.55	38.55	1000
9/12/2016	1:13 PM	38.55	38.55	38.55	38.55	4400
9/12/2016	1:15 PM	38.54	38.55	38.54	38.55	2700
9/12/2016	1:16 PM	38.47	38.54	38.45	38.54	45389
9/12/2016	1:17 PM	38.49	38.49	38.46	38.46	1400
9/12/2016	1:18 PM	38.46	38.48	38.46	38.48	9900
9/12/2016	1:19 PM	38.52	38.52	38.47	38.47	2700
9/12/2016	1:20 PM	38.54	38.54	38.51	38.53	38800
9/12/2016	1:21 PM	38.52	38.54	38.52	38.54	2000
9/12/2016	1:22 PM	38.53	38.53	38.52	38.52	1200
9/12/2016	1:23 PM	38.55	38.55	38.54	38.54	300
9/12/2016	1:24 PM	38.59	38.61	38.56	38.56	4140
9/12/2016	1:25 PM	38.62	38.62	38.58	38.58	11500
9/12/2016	1:26 PM	38.6	38.61	38.58	38.61	6400
9/12/2016	1:27 PM	38.59	38.6	38.58	38.6	1900
9/12/2016	1:28 PM	38.59	38.61	38.59	38.6	3500
9/12/2016	1:29 PM	38.6	38.6	38.58	38.59	8500
9/12/2016	1:30 PM	38.64	38.65	38.61	38.61	6515
9/12/2016	1:31 PM	38.67	38.67	38.63	38.64	18750
9/12/2016	1:32 PM	38.66	38.66	38.65	38.66	1100
9/12/2016	1:33 PM	38.645	38.66	38.645	38.66	1830
9/12/2016	1:34 PM	38.64	38.66	38.64	38.66	4700
9/12/2016	1:35 PM	38.65	38.66	38.65	38.65	1100
9/12/2016	1:36 PM	38.66	38.66	38.64	38.64	2500
9/12/2016	1:37 PM	38.66	38.66	38.65	38.66	5400
9/12/2016	1:38 PM	38.6	38.65	38.6	38.65	2900
9/12/2016	1:39 PM	38.59	38.61	38.59	38.59	2600
9/12/2016	1:40 PM	38.59	38.6	38.59	38.59	4700
9/12/2016	1:41 PM	38.61	38.61	38.61	38.61	100
9/12/2016	1:42 PM	38.6	38.61	38.6	38.61	2400
9/12/2016	1:43 PM	38.63	38.63	38.61	38.62	1900
9/12/2016	1:44 PM	38.62	38.64	38.62	38.64	2900
9/12/2016	1:45 PM	38.6	38.61	38.6	38.61	2000
9/12/2016	1:46 PM	38.56	38.59	38.56	38.59	6400
9/12/2016	1:47 PM	38.54	38.55	38.54	38.55	2400
9/12/2016	1:48 PM	38.535	38.535	38.52	38.52	1300
9/12/2016	1:49 PM	38.53	38.53	38.53	38.53	2200
9/12/2016	1:50 PM	38.5	38.52	38.5	38.52	700
9/12/2016	1:51 PM	38.49	38.5	38.49	38.5	1626
9/12/2016	1:52 PM	38.5	38.5	38.49	38.49	4600
9/12/2016	1:53 PM	38.5	38.5	38.5	38.5	700
9/12/2016	1:54 PM	38.49	38.49	38.49	38.49	100
9/12/2016	1:55 PM	38.49	38.49	38.49	38.49	200
9/12/2016	1:56 PM	38.5	38.5	38.49	38.49	200
9/12/2016	1:57 PM	38.51	38.51	38.51	38.51	600
9/12/2016	1:59 PM	38.5	38.5	38.5	38.5	700
9/12/2016	2:00 PM	38.45	38.5	38.44	38.5	6000
9/12/2016	2:01 PM	38.46	38.46	38.46	38.46	1155
9/12/2016	2:02 PM	38.43	38.45	38.42	38.45	13300
9/12/2016	2:03 PM	38.4	38.43	38.4	38.43	2900
9/12/2016	2:04 PM	38.39	38.4	38.39	38.4	1900
9/12/2016	2:05 PM	38.39	38.39	38.38	38.39	14300
9/12/2016	2:06 PM	38.4	38.4	38.39	38.39	3499
9/12/2016	2:07 PM	38.39	38.405	38.39	38.4	20700
9/12/2016	2:08 PM	38.39	38.39	38.39	38.39	1346
9/12/2016	2:09 PM	38.38	38.38	38.37	38.38	4200
9/12/2016	2:10 PM	38.38	38.38	38.37	38.38	1300
9/12/2016	2:11 PM	38.38	38.38	38.38	38.38	900
9/12/2016	2:12 PM	38.39	38.39	38.39	38.39	100
9/12/2016	2:14 PM	38.37	38.39	38.37	38.39	1100
9/12/2016	2:15 PM	38.37	38.37	38.365	38.365	1600
9/12/2016	2:16 PM	38.36	38.36	38.36	38.36	700
9/12/2016	2:17 PM	38.355	38.36	38.355	38.36	900
9/12/2016	2:18 PM	38.37	38.37	38.36	38.36	300
9/12/2016	2:19 PM	38.36	38.37	38.36	38.37	1400
9/12/2016	2:20 PM	38.34	38.35	38.34	38.35	200
9/12/2016	2:21 PM	38.34	38.34	38.34	38.34	200
9/12/2016	2:22 PM	38.34	38.34	38.34	38.34	500
9/12/2016	2:23 PM	38.33	38.33	38.33	38.33	700
9/12/2016	2:24 PM	38.33	38.33	38.33	38.33	400
9/12/2016	2:25 PM	38.32	38.33	38.32	38.33	1800
9/12/2016	2:26 PM	38.33	38.33	38.32	38.32	1600
9/12/2016	2:27 PM	38.33	38.33	38.33	38.33	900
9/12/2016	2:28 PM	38.33	38.33	38.32	38.32	3800
9/12/2016	2:29 PM	38.35	38.35	38.339	38.339	2500
9/12/2016	2:30 PM	38.36	38.36	38.35	38.35	1100
9/12/2016	2:31 PM	38.34	38.35	38.34	38.35	1600
9/12/2016	2:33 PM	38.34	38.34	38.34	38.34	500
9/12/2016	2:34 PM	38.34	38.34	38.34	38.34	500
9/12/2016	2:35 PM	38.35	38.35	38.34	38.34	1900
9/12/2016	2:36 PM	38.34	38.34	38.34	38.34	200
9/12/2016	2:37 PM	38.33	38.33	38.33	38.33	400
9/12/2016	2:38 PM	38.33	38.33	38.33	38.33	100
9/12/2016	2:39 PM	38.3	38.32	38.3	38.32	1934
9/12/2016	2:40 PM	38.28	38.3	38.28	38.3	5200
9/12/2016	2:41 PM	38.27	38.27	38.27	38.27	200
9/12/2016	2:43 PM	38.28	38.28	38.28	38.28	15400
9/12/2016	2:44 PM	38.27	38.28	38.27	38.28	1100
9/12/2016	2:47 PM	38.27	38.27	38.26	38.26	500
9/12/2016	2:48 PM	38.3	38.3	38.28	38.28	2100
9/12/2016	2:49 PM	38.3	38.3	38.29	38.3	2600
9/12/2016	2:51 PM	38.3	38.3	38.3	38.3	700
9/12/2016	2:52 PM	38.31	38.31	38.31	38.31	5000
9/12/2016	2:53 PM	38.31	38.31	38.305	38.31	2200
9/12/2016	2:54 PM	38.3	38.3	38.3	38.3	3400
9/12/2016	2:55 PM	38.32	38.32	38.3	38.3	14500
9/12/2016	2:56 PM	38.32	38.32	38.32	38.32	100
9/12/2016	2:57 PM	38.31	38.32	38.31	38.32	1100
9/12/2016	2:58 PM	38.3	38.31	38.3	38.31	6000
9/12/2016	2:59 PM	38.31	38.31	38.3	38.3	3400
9/12/2016	3:00 PM	38.31	38.31	38.31	38.31	800
9/12/2016	3:01 PM	38.3	38.3	38.3	38.3	900
9/12/2016	3:02 PM	38.28	38.3	38.28	38.3	2100
9/12/2016	3:03 PM	38.29	38.29	38.28	38.28	3900
9/12/2016	3:05 PM	38.29	38.29	38.28	38.28	5900
9/12/2016	3:06 PM	38.28	38.28	38.28	38.28	400
9/12/2016	3:07 PM	38.28	38.28	38.27	38.27	1400
9/12/2016	3:08 PM	38.29	38.29	38.28	38.28	1000
9/12/2016	3:09 PM	38.27	38.29	38.27	38.29	2400
9/12/2016	3:10 PM	38.27	38.27	38.27	38.27	1300
9/12/2016	3:11 PM	38.26	38.26	38.26	38.26	400
9/12/2016	3:13 PM	38.27	38.27	38.27	38.27	100
9/12/2016	3:14 PM	38.27	38.28	38.27	38.28	5600
9/12/2016	3:15 PM	38.28	38.28	38.28	38.28	200
9/12/2016	3:16 PM	38.3	38.3	38.285	38.285	1350
9/12/2016	3:17 PM	38.31	38.31	38.3	38.3	4500
9/12/2016	3:18 PM	38.32	38.32	38.32	38.32	100
9/12/2016	3:19 PM	38.31	38.32	38.31	38.32	2800
9/12/2016	3:20 PM	38.31	38.31	38.31	38.31	400
9/12/2016	3:21 PM	38.33	38.33	38.32	38.32	2817
9/12/2016	3:22 PM	38.31	38.31	38.31	38.31	3600
9/12/2016	3:23 PM	38.3	38.32	38.3	38.31	2600
9/12/2016	3:24 PM	38.29	38.3	38.29	38.3	13700
9/12/2016	3:25 PM	38.275	38.28	38.275	38.28	2400
9/12/2016	3:26 PM	38.27	38.27	38.27	38.27	1800
9/12/2016	3:27 PM	38.28	38.28	38.28	38.28	700
9/12/2016	3:28 PM	38.28	38.28	38.28	38.28	1900
9/12/2016	3:30 PM	38.29	38.29	38.28	38.29	3492
9/12/2016	3:31 PM	38.28	38.28	38.28	38.28	1800
9/12/2016	3:32 PM	38.29	38.29	38.29	38.29	3100
9/12/2016	3:33 PM	38.29	38.29	38.28	38.28	600
9/12/2016	3:34 PM	38.29	38.29	38.29	38.29	1300
9/12/2016	3:35 PM	38.3	38.3	38.3	38.3	100
9/12/2016	3:36 PM	38.3	38.3	38.3	38.3	2600
9/12/2016	3:37 PM	38.29	38.29	38.29	38.29	2000
9/12/2016	3:38 PM	38.28	38.28	38.28	38.28	2600
9/12/2016	3:39 PM	38.29	38.29	38.29	38.29	1750
9/12/2016	3:40 PM	38.29	38.29	38.29	38.29	700
9/12/2016	3:41 PM	38.27	38.28	38.27	38.28	2800
9/12/2016	3:42 PM	38.23	38.26	38.23	38.26	4920
9/12/2016	3:43 PM	38.22	38.22	38.22	38.22	8000
9/12/2016	3:44 PM	38.24	38.24	38.23	38.23	9000
9/12/2016	3:46 PM	38.24	38.24	38.24	38.24	2376
9/12/2016	3:47 PM	38.28	38.28	38.26	38.26	3700
9/12/2016	3:48 PM	38.29	38.295	38.29	38.29	3000
9/12/2016	3:49 PM	38.29	38.29	38.29	38.29	2000
9/12/2016	3:50 PM	38.285	38.29	38.285	38.29	3900
9/12/2016	3:51 PM	38.29	38.29	38.289	38.289	4471
9/12/2016	3:52 PM	38.3	38.3	38.29	38.295	5686
9/12/2016	3:53 PM	38.31	38.31	38.31	38.31	3900
9/12/2016	3:54 PM	38.32	38.32	38.31	38.31	11200
9/12/2016	3:55 PM	38.31	38.32	38.31	38.32	4500
9/12/2016	3:56 PM	38.29	38.3	38.29	38.3	7900
9/12/2016	3:57 PM	38.3	38.3	38.3	38.3	17193
9/12/2016	3:58 PM	38.29	38.305	38.29	38.3	9747
9/12/2016	3:59 PM	38.29	38.295	38.29	38.29	13900
9/12/2016	4:00 PM	38.32	38.32	38.28	38.29	48622
9/13/2016	9:31 AM	38.6	38.6	38.57	38.57	4300
9/13/2016	9:32 AM	38.6	38.6	38.6	38.6	200
9/13/2016	9:33 AM	38.58	38.58	38.58	38.58	400
9/13/2016	9:34 AM	38.59	38.6	38.59	38.6	400
9/13/2016	9:36 AM	38.63	38.63	38.62	38.62	1694
9/13/2016	9:37 AM	38.63	38.63	38.63	38.63	200
9/13/2016	9:38 AM	38.59	38.62	38.59	38.62	6200
9/13/2016	9:39 AM	38.57	38.58	38.57	38.58	9918
9/13/2016	9:40 AM	38.53	38.56	38.53	38.56	3900
9/13/2016	9:41 AM	38.52	38.53	38.52	38.53	1400
9/13/2016	9:42 AM	38.54	38.54	38.53	38.53	2100
9/13/2016	9:43 AM	38.54	38.54	38.53	38.53	700
9/13/2016	9:44 AM	38.58	38.58	38.56	38.56	2579
9/13/2016	9:45 AM	38.59	38.59	38.57	38.57	1600
9/13/2016	9:46 AM	38.6	38.6	38.6	38.6	800
9/13/2016	9:47 AM	38.58	38.59	38.58	38.59	2100
9/13/2016	9:48 AM	38.59	38.59	38.59	38.59	400
9/13/2016	9:49 AM	38.61	38.61	38.6	38.6	2400
9/13/2016	9:50 AM	38.62	38.63	38.62	38.63	1300
9/13/2016	9:51 AM	38.62	38.63	38.62	38.63	2700
9/13/2016	9:52 AM	38.65	38.65	38.63	38.64	6300
9/13/2016	9:53 AM	38.64	38.64	38.64	38.64	400
9/13/2016	9:54 AM	38.68	38.68	38.65	38.65	8500
9/13/2016	9:55 AM	38.67	38.68	38.67	38.68	5600
9/13/2016	9:56 AM	38.69	38.69	38.665	38.665	13100
9/13/2016	9:57 AM	38.68	38.68	38.67	38.68	1600
9/13/2016	9:58 AM	38.68	38.68	38.68	38.68	100
9/13/2016	9:59 AM	38.68	38.69	38.67	38.69	4000
9/13/2016	10:00 AM	38.7	38.7	38.69	38.69	7150
9/13/2016	10:01 AM	38.71	38.71	38.71	38.71	300
9/13/2016	10:02 AM	38.76	38.76	38.71	38.71	3800
9/13/2016	10:03 AM	38.74	38.74	38.74	38.74	1800
9/13/2016	10:04 AM	38.73	38.74	38.73	38.74	2400
9/13/2016	10:05 AM	38.72	38.74	38.72	38.73	15625
9/13/2016	10:06 AM	38.71	38.71	38.71	38.71	100
9/13/2016	10:07 AM	38.699	38.7	38.699	38.7	4000
9/13/2016	10:08 AM	38.69	38.69	38.69	38.69	1100
9/13/2016	10:09 AM	38.69	38.69	38.69	38.69	900
9/13/2016	10:10 AM	38.71	38.71	38.69	38.7	19100
9/13/2016	10:11 AM	38.74	38.74	38.72	38.72	1900
9/13/2016	10:12 AM	38.74	38.74	38.74	38.74	300
9/13/2016	10:13 AM	38.74	38.74	38.72	38.73	1800
9/13/2016	10:14 AM	38.74	38.76	38.74	38.75	7240
9/13/2016	10:15 AM	38.74	38.74	38.74	38.74	800
9/13/2016	10:16 AM	38.7	38.73	38.7	38.73	1500
9/13/2016	10:19 AM	38.71	38.71	38.7	38.7	400
9/13/2016	10:20 AM	38.73	38.73	38.73	38.73	2000
9/13/2016	10:21 AM	38.77	38.77	38.74	38.74	2000
9/13/2016	10:22 AM	38.75	38.76	38.75	38.76	2300
9/13/2016	10:23 AM	38.75	38.76	38.75	38.76	3000
9/13/2016	10:24 AM	38.74	38.755	38.74	38.755	1400
9/13/2016	10:25 AM	38.75	38.75	38.74	38.74	4200
9/13/2016	10:26 AM	38.75	38.76	38.75	38.76	4000
9/13/2016	10:27 AM	38.73	38.73	38.72	38.72	1600
9/13/2016	10:28 AM	38.76	38.76	38.76	38.76	5000
9/13/2016	10:29 AM	38.75	38.77	38.75	38.77	7300
9/13/2016	10:30 AM	38.75	38.75	38.75	38.75	900
9/13/2016	10:31 AM	38.75	38.75	38.75	38.75	1200
9/13/2016	10:32 AM	38.78	38.78	38.77	38.77	11800
9/13/2016	10:34 AM	38.74	38.75	38.74	38.75	600
9/13/2016	10:35 AM	38.73	38.74	38.73	38.74	1000
9/13/2016	10:36 AM	38.73	38.73	38.73	38.73	300
9/13/2016	10:37 AM	38.74	38.745	38.74	38.745	15900
9/13/2016	10:38 AM	38.73	38.73	38.71	38.72	14700
9/13/2016	10:39 AM	38.76	38.76	38.74	38.74	900
9/13/2016	10:40 AM	38.75	38.75	38.75	38.75	1100
9/13/2016	10:41 AM	38.74	38.74	38.74	38.74	300
9/13/2016	10:42 AM	38.72	38.72	38.72	38.72	300
9/13/2016	10:43 AM	38.74	38.74	38.72	38.72	2900
9/13/2016	10:44 AM	38.73	38.73	38.73	38.73	8100
9/13/2016	10:45 AM	38.73	38.74	38.73	38.73	5000
9/13/2016	10:46 AM	38.7	38.73	38.7	38.73	5100
9/13/2016	10:47 AM	38.7	38.7	38.7	38.7	300
9/13/2016	10:49 AM	38.69	38.69	38.685	38.685	2700
9/13/2016	10:50 AM	38.77	38.77	38.7	38.7	1900
9/13/2016	10:51 AM	38.77	38.78	38.77	38.77	5800
9/13/2016	10:52 AM	38.78	38.78	38.77	38.78	900
9/13/2016	10:53 AM	38.77	38.77	38.77	38.77	300
9/13/2016	10:54 AM	38.77	38.77	38.77	38.77	800
9/13/2016	10:55 AM	38.8	38.8	38.78	38.78	11620
9/13/2016	10:56 AM	38.79	38.79	38.79	38.79	300
9/13/2016	10:57 AM	38.78	38.789	38.78	38.789	5800
9/13/2016	10:58 AM	38.79	38.79	38.78	38.78	1200
9/13/2016	10:59 AM	38.81	38.81	38.8	38.8	800
9/13/2016	11:00 AM	38.8	38.8	38.8	38.8	600
9/13/2016	11:02 AM	38.8	38.81	38.8	38.8	4700
9/13/2016	11:03 AM	38.8	38.8	38.8	38.8	300
9/13/2016	11:04 AM	38.8	38.8	38.8	38.8	600
9/13/2016	11:05 AM	38.82	38.82	38.81	38.81	5100
9/13/2016	11:06 AM	38.8	38.81	38.8	38.81	1600
9/13/2016	11:07 AM	38.81	38.81	38.81	38.81	300
9/13/2016	11:08 AM	38.82	38.82	38.82	38.82	5910
9/13/2016	11:09 AM	38.83	38.83	38.81	38.81	700
9/13/2016	11:10 AM	38.82	38.83	38.82	38.83	5200
9/13/2016	11:11 AM	38.83	38.83	38.83	38.83	400
9/13/2016	11:12 AM	38.86	38.86	38.86	38.86	12700
9/13/2016	11:13 AM	38.86	38.86	38.86	38.86	300
9/13/2016	11:14 AM	38.85	38.85	38.85	38.85	600
9/13/2016	11:15 AM	38.86	38.86	38.85	38.85	12500
9/13/2016	11:16 AM	38.86	38.86	38.86	38.86	4265
9/13/2016	11:17 AM	38.89	38.89	38.87	38.87	9000
9/13/2016	11:19 AM	38.85	38.85	38.85	38.85	3100
9/13/2016	11:20 AM	38.85	38.85	38.85	38.85	4300
9/13/2016	11:22 AM	38.84	38.84	38.84	38.84	300
9/13/2016	11:23 AM	38.83	38.84	38.83	38.84	1600
9/13/2016	11:24 AM	38.84	38.84	38.84	38.84	1300
9/13/2016	11:25 AM	38.84	38.84	38.84	38.84	300
9/13/2016	11:26 AM	38.84	38.84	38.84	38.84	600
9/13/2016	11:27 AM	38.83	38.83	38.82	38.83	2200
9/13/2016	11:29 AM	38.85	38.85	38.84	38.84	1400
9/13/2016	11:30 AM	38.87	38.87	38.86	38.86	600
9/13/2016	11:31 AM	38.86	38.87	38.86	38.87	2300
9/13/2016	11:32 AM	38.86	38.86	38.86	38.86	6800
9/13/2016	11:33 AM	38.87	38.87	38.87	38.87	4900
9/13/2016	11:34 AM	38.89	38.89	38.88	38.88	11200
9/13/2016	11:35 AM	38.91	38.91	38.9	38.9	7800
9/13/2016	11:36 AM	38.88	38.89	38.88	38.89	600
9/13/2016	11:37 AM	38.89	38.9	38.89	38.9	900
9/13/2016	11:38 AM	38.86	38.86	38.86	38.86	1400
9/13/2016	11:39 AM	38.86	38.86	38.86	38.86	300
9/13/2016	11:41 AM	38.88	38.88	38.88	38.88	600
9/13/2016	11:42 AM	38.85	38.86	38.85	38.86	600
9/13/2016	11:44 AM	38.84	38.84	38.84	38.84	300
9/13/2016	11:45 AM	38.84	38.84	38.84	38.84	300
9/13/2016	11:47 AM	38.85	38.85	38.85	38.85	900
9/13/2016	11:48 AM	38.86	38.86	38.85	38.85	1600
9/13/2016	11:49 AM	38.88	38.88	38.88	38.88	3500
9/13/2016	11:50 AM	38.89	38.89	38.89	38.89	2000
9/13/2016	11:51 AM	38.87	38.87	38.87	38.87	300
9/13/2016	11:52 AM	38.88	38.88	38.86	38.86	11800
9/13/2016	11:53 AM	38.89	38.89	38.89	38.89	6800
9/13/2016	11:54 AM	38.87	38.88	38.87	38.88	1500
9/13/2016	11:55 AM	38.86	38.86	38.86	38.86	300
9/13/2016	11:56 AM	38.88	38.88	38.87	38.87	1200
9/13/2016	11:57 AM	38.88	38.88	38.88	38.88	300
9/13/2016	11:58 AM	38.87	38.88	38.87	38.88	3250
9/13/2016	11:59 AM	38.88	38.88	38.87	38.87	3600
9/13/2016	12:00 PM	38.87	38.87	38.87	38.87	1700
9/13/2016	12:01 PM	38.84	38.85	38.84	38.85	7285
9/13/2016	12:02 PM	38.83	38.83	38.83	38.83	400
9/13/2016	12:03 PM	38.85	38.85	38.84	38.85	12704
9/13/2016	12:04 PM	38.87	38.87	38.86	38.86	11300
9/13/2016	12:06 PM	38.84	38.85	38.84	38.85	1700
9/13/2016	12:07 PM	38.85	38.85	38.85	38.85	1700
9/13/2016	12:10 PM	38.83	38.83	38.83	38.83	300
9/13/2016	12:12 PM	38.82	38.82	38.82	38.82	300
9/13/2016	12:14 PM	38.79	38.81	38.79	38.81	1900
9/13/2016	12:15 PM	38.77	38.78	38.77	38.78	1400
9/13/2016	12:16 PM	38.78	38.78	38.78	38.78	1300
9/13/2016	12:17 PM	38.78	38.78	38.78	38.78	300
9/13/2016	12:18 PM	38.78	38.78	38.78	38.78	3300
9/13/2016	12:19 PM	38.78	38.78	38.78	38.78	700
9/13/2016	12:20 PM	38.79	38.79	38.79	38.79	3200
9/13/2016	12:21 PM	38.79	38.79	38.79	38.79	300
9/13/2016	12:22 PM	38.83	38.83	38.81	38.81	6800
9/13/2016	12:23 PM	38.82	38.83	38.82	38.83	11000
9/13/2016	12:24 PM	38.82	38.82	38.82	38.82	1400
9/13/2016	12:25 PM	38.84	38.84	38.82	38.82	17500
9/13/2016	12:26 PM	38.84	38.845	38.83	38.83	1400
9/13/2016	12:27 PM	38.86	38.86	38.85	38.85	5100
9/13/2016	12:28 PM	38.87	38.87	38.86	38.86	5700
9/13/2016	12:29 PM	38.87	38.87	38.87	38.87	7800
9/13/2016	12:32 PM	38.88	38.88	38.88	38.88	5200
9/13/2016	12:33 PM	38.86	38.86	38.86	38.86	300
9/13/2016	12:34 PM	38.87	38.87	38.86	38.86	3828
9/13/2016	12:36 PM	38.88	38.88	38.87	38.87	600
9/13/2016	12:37 PM	38.88	38.88	38.88	38.88	300
9/13/2016	12:38 PM	38.87	38.87	38.87	38.87	300
9/13/2016	12:40 PM	38.85	38.85	38.85	38.85	1600
9/13/2016	12:41 PM	38.85	38.85	38.85	38.85	300
9/13/2016	12:42 PM	38.86	38.86	38.86	38.86	1000
9/13/2016	12:43 PM	38.88	38.88	38.86	38.86	5600
9/13/2016	12:44 PM	38.86	38.88	38.86	38.88	2100
9/13/2016	12:45 PM	38.86	38.86	38.85	38.85	600
9/13/2016	12:46 PM	38.86	38.86	38.86	38.86	1400
9/13/2016	12:51 PM	38.88	38.88	38.88	38.88	8800
9/13/2016	12:52 PM	38.9	38.9	38.9	38.9	900
9/13/2016	12:53 PM	38.92	38.92	38.9	38.9	10530
9/13/2016	12:54 PM	38.92	38.92	38.91	38.91	1800
9/13/2016	12:55 PM	38.92	38.92	38.92	38.92	300
9/13/2016	12:56 PM	38.94	38.94	38.92	38.92	600
9/13/2016	12:58 PM	38.95	38.95	38.95	38.95	550
9/13/2016	12:59 PM	38.95	38.95	38.95	38.95	200
9/13/2016	1:00 PM	38.93	38.93	38.93	38.93	600
9/13/2016	1:01 PM	38.93	38.93	38.93	38.93	2091
9/13/2016	1:03 PM	38.95	38.95	38.95	38.95	4300
9/13/2016	1:04 PM	38.965	38.97	38.965	38.97	2000
9/13/2016	1:05 PM	38.97	38.98	38.97	38.98	3400
9/13/2016	1:06 PM	38.96	38.96	38.96	38.96	2000
9/13/2016	1:07 PM	38.95	38.95	38.95	38.95	4900
9/13/2016	1:08 PM	38.95	38.95	38.95	38.95	300
9/13/2016	1:09 PM	38.92	38.945	38.92	38.945	1300
9/13/2016	1:10 PM	38.92	38.92	38.915	38.92	1200
9/13/2016	1:11 PM	38.93	38.93	38.93	38.93	200
9/13/2016	1:12 PM	38.92	38.93	38.92	38.93	500
9/13/2016	1:13 PM	38.92	38.92	38.91	38.91	1500
9/13/2016	1:14 PM	38.895	38.91	38.895	38.91	4500
9/13/2016	1:15 PM	38.89	38.89	38.89	38.89	400
9/13/2016	1:16 PM	38.84	38.89	38.84	38.89	6893
9/13/2016	1:17 PM	38.81	38.85	38.81	38.85	11700
9/13/2016	1:18 PM	38.8	38.8	38.8	38.8	3800
9/13/2016	1:19 PM	38.81	38.82	38.81	38.82	800
9/13/2016	1:20 PM	38.8	38.8	38.8	38.8	600
9/13/2016	1:21 PM	38.76	38.78	38.75	38.78	2350
9/13/2016	1:22 PM	38.77	38.77	38.76	38.76	1930
9/13/2016	1:23 PM	38.79	38.79	38.78	38.78	500
9/13/2016	1:24 PM	38.79	38.79	38.79	38.79	300
9/13/2016	1:25 PM	38.81	38.81	38.81	38.81	300
9/13/2016	1:26 PM	38.81	38.81	38.81	38.81	1800
9/13/2016	1:27 PM	38.8	38.8	38.8	38.8	300
9/13/2016	1:28 PM	38.81	38.81	38.81	38.81	3400
9/13/2016	1:30 PM	38.76	38.76	38.76	38.76	100
9/13/2016	1:31 PM	38.69	38.74	38.69	38.74	8600
9/13/2016	1:32 PM	38.72	38.72	38.71	38.71	700
9/13/2016	1:33 PM	38.74	38.75	38.74	38.74	1200
9/13/2016	1:34 PM	38.78	38.78	38.75	38.75	1200
9/13/2016	1:35 PM	38.79	38.79	38.78	38.78	900
9/13/2016	1:36 PM	38.8	38.8	38.79	38.79	4300
9/13/2016	1:37 PM	38.78	38.8	38.78	38.8	6400
9/13/2016	1:38 PM	38.77	38.77	38.76	38.76	2000
9/13/2016	1:39 PM	38.77	38.79	38.75	38.75	2700
9/13/2016	1:40 PM	38.77	38.78	38.75	38.75	6700
9/13/2016	1:41 PM	38.74	38.76	38.74	38.76	1117
9/13/2016	1:42 PM	38.78	38.78	38.77	38.77	2900
9/13/2016	1:43 PM	38.8	38.8	38.79	38.79	2000
9/13/2016	1:44 PM	38.81	38.81	38.8	38.8	400
9/13/2016	1:45 PM	38.81	38.81	38.8	38.8	600
9/13/2016	1:46 PM	38.81	38.81	38.8	38.8	500
9/13/2016	1:47 PM	38.81	38.81	38.79	38.8	4500
9/13/2016	1:48 PM	38.79	38.79	38.79	38.79	300
9/13/2016	1:49 PM	38.8	38.8	38.8	38.8	300
9/13/2016	1:50 PM	38.81	38.815	38.8	38.8	15700
9/13/2016	1:51 PM	38.79	38.79	38.79	38.79	2700
9/13/2016	1:52 PM	38.85	38.85	38.8	38.8	2250
9/13/2016	1:53 PM	38.85	38.85	38.85	38.85	300
9/13/2016	1:54 PM	38.87	38.87	38.86	38.86	2100
9/13/2016	1:55 PM	38.88	38.88	38.88	38.88	300
9/13/2016	1:57 PM	38.86	38.86	38.85	38.85	3200
9/13/2016	1:58 PM	38.87	38.87	38.87	38.87	300
9/13/2016	1:59 PM	38.87	38.87	38.865	38.865	11700
9/13/2016	2:00 PM	38.87	38.87	38.87	38.87	1600
9/13/2016	2:01 PM	38.89	38.89	38.875	38.88	15800
9/13/2016	2:03 PM	38.86	38.88	38.86	38.88	10800
9/13/2016	2:04 PM	38.86	38.86	38.86	38.86	600
9/13/2016	2:05 PM	38.85	38.86	38.85	38.86	3400
9/13/2016	2:06 PM	38.88	38.88	38.88	38.88	1900
9/13/2016	2:07 PM	38.88	38.88	38.88	38.88	1000
9/13/2016	2:08 PM	38.88	38.88	38.88	38.88	300
9/13/2016	2:09 PM	38.84	38.84	38.84	38.84	600
9/13/2016	2:11 PM	38.85	38.85	38.85	38.85	300
9/13/2016	2:12 PM	38.87	38.87	38.87	38.87	600
9/13/2016	2:13 PM	38.87	38.87	38.87	38.87	600
9/13/2016	2:15 PM	38.86	38.86	38.86	38.86	1700
9/13/2016	2:16 PM	38.9	38.9	38.88	38.88	3000
9/13/2016	2:17 PM	38.9	38.91	38.9	38.91	700
9/13/2016	2:18 PM	38.9	38.9	38.9	38.9	300
9/13/2016	2:19 PM	38.9	38.9	38.9	38.9	300
9/13/2016	2:20 PM	38.89	38.9	38.89	38.9	2200
9/13/2016	2:21 PM	38.9	38.9	38.89	38.89	1300
9/13/2016	2:22 PM	38.91	38.91	38.91	38.91	400
9/13/2016	2:24 PM	38.9	38.9	38.89	38.9	2900
9/13/2016	2:25 PM	38.89	38.89	38.89	38.89	1500
9/13/2016	2:28 PM	38.88	38.88	38.88	38.88	800
9/13/2016	2:29 PM	38.92	38.92	38.92	38.92	2000
9/13/2016	2:30 PM	38.91	38.92	38.91	38.92	1700
9/13/2016	2:32 PM	38.9	38.9	38.9	38.9	300
9/13/2016	2:34 PM	38.94	38.94	38.92	38.92	2900
9/13/2016	2:35 PM	38.92	38.93	38.92	38.93	900
9/13/2016	2:36 PM	38.91	38.91	38.91	38.91	300
9/13/2016	2:37 PM	38.9	38.91	38.9	38.91	1700
9/13/2016	2:38 PM	38.9	38.9	38.89	38.89	600
9/13/2016	2:39 PM	38.89	38.89	38.88	38.89	5200
9/13/2016	2:40 PM	38.89	38.89	38.89	38.89	300
9/13/2016	2:41 PM	38.86	38.86	38.86	38.86	300
9/13/2016	2:42 PM	38.87	38.87	38.87	38.87	300
9/13/2016	2:43 PM	38.87	38.87	38.86	38.86	900
9/13/2016	2:44 PM	38.865	38.865	38.865	38.865	1400
9/13/2016	2:45 PM	38.82	38.84	38.82	38.84	400
9/13/2016	2:46 PM	38.82	38.82	38.82	38.82	300
9/13/2016	2:47 PM	38.83	38.83	38.83	38.83	100
9/13/2016	2:48 PM	38.84	38.84	38.84	38.84	300
9/13/2016	2:49 PM	38.84	38.84	38.84	38.84	300
9/13/2016	2:51 PM	38.83	38.83	38.83	38.83	300
9/13/2016	2:52 PM	38.83	38.83	38.83	38.83	300
9/13/2016	2:53 PM	38.83	38.83	38.83	38.83	600
9/13/2016	2:54 PM	38.84	38.84	38.82	38.82	4600
9/13/2016	2:55 PM	38.85	38.85	38.85	38.85	300
9/13/2016	2:56 PM	38.84	38.84	38.84	38.84	600
9/13/2016	2:57 PM	38.86	38.86	38.85	38.85	600
9/13/2016	2:58 PM	38.87	38.87	38.87	38.87	3000
9/13/2016	3:00 PM	38.89	38.89	38.88	38.88	900
9/13/2016	3:01 PM	38.89	38.91	38.89	38.9	13453
9/13/2016	3:02 PM	38.9	38.9	38.89	38.89	750
9/13/2016	3:03 PM	38.91	38.91	38.89	38.89	6100
9/13/2016	3:04 PM	38.92	38.93	38.92	38.93	500
9/13/2016	3:05 PM	38.92	38.92	38.91	38.91	2199
9/13/2016	3:06 PM	38.92	38.92	38.92	38.92	900
9/13/2016	3:07 PM	38.9	38.92	38.9	38.92	5500
9/13/2016	3:08 PM	38.91	38.91	38.91	38.91	406
9/13/2016	3:10 PM	38.9	38.9	38.9	38.9	300
9/13/2016	3:11 PM	38.9	38.9	38.9	38.9	600
9/13/2016	3:12 PM	38.92	38.92	38.92	38.92	300
9/13/2016	3:13 PM	38.95	38.95	38.94	38.94	6800
9/13/2016	3:14 PM	38.93	38.93	38.93	38.93	3100
9/13/2016	3:15 PM	38.93	38.93	38.93	38.93	600
9/13/2016	3:16 PM	38.92	38.93	38.92	38.93	600
9/13/2016	3:17 PM	38.85	38.85	38.85	38.85	600
9/13/2016	3:18 PM	38.84	38.85	38.84	38.85	2217
9/13/2016	3:19 PM	38.85	38.85	38.85	38.85	2300
9/13/2016	3:20 PM	38.85	38.85	38.85	38.85	999
9/13/2016	3:21 PM	38.825	38.85	38.825	38.85	3100
9/13/2016	3:22 PM	38.85	38.85	38.82	38.82	13200
9/13/2016	3:23 PM	38.85	38.85	38.85	38.85	300
9/13/2016	3:24 PM	38.84	38.84	38.84	38.84	300
9/13/2016	3:25 PM	38.86	38.86	38.85	38.85	7300
9/13/2016	3:26 PM	38.85	38.85	38.85	38.85	300
9/13/2016	3:27 PM	38.85	38.85	38.85	38.85	1200
9/13/2016	3:28 PM	38.85	38.85	38.84	38.85	5200
9/13/2016	3:29 PM	38.83	38.83	38.82	38.83	1000
9/13/2016	3:30 PM	38.82	38.82	38.8	38.8	4134
9/13/2016	3:31 PM	38.81	38.82	38.81	38.81	3700
9/13/2016	3:32 PM	38.79	38.8	38.79	38.8	700
9/13/2016	3:33 PM	38.77	38.79	38.77	38.79	2000
9/13/2016	3:34 PM	38.79	38.79	38.78	38.78	4300
9/13/2016	3:35 PM	38.8	38.81	38.79	38.79	6400
9/13/2016	3:36 PM	38.8	38.8	38.8	38.8	1800
9/13/2016	3:37 PM	38.8	38.8	38.8	38.8	1900
9/13/2016	3:38 PM	38.8	38.8	38.79	38.79	600
9/13/2016	3:39 PM	38.79	38.8	38.79	38.8	1800
9/13/2016	3:40 PM	38.78	38.78	38.78	38.78	2800
9/13/2016	3:41 PM	38.82	38.82	38.79	38.79	1922
9/13/2016	3:42 PM	38.86	38.87	38.83	38.83	6082
9/13/2016	3:43 PM	38.85	38.86	38.85	38.86	2740
9/13/2016	3:44 PM	38.89	38.89	38.87	38.87	1000
9/13/2016	3:45 PM	38.87	38.88	38.87	38.88	2100
9/13/2016	3:46 PM	38.89	38.91	38.88	38.89	6000
9/13/2016	3:49 PM	38.83	38.84	38.83	38.84	3355
9/13/2016	3:50 PM	38.84	38.84	38.83	38.83	9509
9/13/2016	3:51 PM	38.76	38.83	38.76	38.83	4819
9/13/2016	3:52 PM	38.78	38.79	38.78	38.78	6600
9/13/2016	3:53 PM	38.81	38.81	38.8	38.8	4269
9/13/2016	3:54 PM	38.78	38.805	38.78	38.805	13968
9/13/2016	3:55 PM	38.75	38.78	38.75	38.78	4300
9/13/2016	3:56 PM	38.78	38.78	38.75	38.75	7300
9/13/2016	3:57 PM	38.81	38.83	38.8	38.8	20441
9/13/2016	3:58 PM	38.84	38.84	38.82	38.82	12912
9/13/2016	3:59 PM	38.85	38.85	38.83	38.83	5755
9/13/2016	4:00 PM	38.83	38.85	38.83	38.85	33394
9/14/2016	9:31 AM	38.83	38.85	38.83	38.85	8500
9/14/2016	9:32 AM	38.8	38.8	38.8	38.8	239
9/14/2016	9:35 AM	38.77	38.81	38.77	38.81	2200
9/14/2016	9:36 AM	38.76	38.76	38.76	38.76	400
9/14/2016	9:37 AM	38.76	38.765	38.75	38.75	12930
9/14/2016	9:38 AM	38.77	38.79	38.77	38.775	15600
9/14/2016	9:39 AM	38.77	38.78	38.76	38.78	8700
9/14/2016	9:40 AM	38.77	38.77	38.77	38.77	11100
9/14/2016	9:41 AM	38.8	38.8	38.79	38.79	1000
9/14/2016	9:42 AM	38.82	38.82	38.82	38.82	500
9/14/2016	9:43 AM	38.81	38.83	38.81	38.83	7400
9/14/2016	9:44 AM	38.795	38.81	38.795	38.81	1900
9/14/2016	9:45 AM	38.8	38.8	38.79	38.79	1700
9/14/2016	9:46 AM	38.83	38.83	38.82	38.82	400
9/14/2016	9:48 AM	38.81	38.81	38.81	38.81	1400
9/14/2016	9:51 AM	38.87	38.87	38.85	38.85	3700
9/14/2016	9:52 AM	38.88	38.88	38.87	38.87	1600
9/14/2016	9:53 AM	38.87	38.87	38.87	38.87	9400
9/14/2016	9:55 AM	38.87	38.89	38.87	38.89	3400
9/14/2016	9:56 AM	38.86	38.86	38.86	38.86	200
9/14/2016	9:57 AM	38.84	38.85	38.84	38.85	19400
9/14/2016	9:58 AM	38.83	38.83	38.83	38.83	100
9/14/2016	9:59 AM	38.8	38.8	38.8	38.8	100
9/14/2016	10:00 AM	38.79	38.79	38.79	38.79	100
9/14/2016	10:01 AM	38.795	38.81	38.795	38.81	3854
9/14/2016	10:02 AM	38.78	38.8	38.78	38.795	9400
9/14/2016	10:03 AM	38.77	38.77	38.77	38.77	1800
9/14/2016	10:04 AM	38.76	38.76	38.76	38.76	200
9/14/2016	10:05 AM	38.78	38.78	38.78	38.78	6400
9/14/2016	10:06 AM	38.76	38.78	38.76	38.78	700
9/14/2016	10:07 AM	38.77	38.77	38.75	38.75	2400
9/14/2016	10:09 AM	38.735	38.74	38.735	38.74	400
9/14/2016	10:10 AM	38.72	38.725	38.72	38.725	400
9/14/2016	10:11 AM	38.73	38.73	38.73	38.73	400
9/14/2016	10:14 AM	38.685	38.7	38.685	38.7	1000
9/14/2016	10:16 AM	38.7	38.7	38.7	38.7	800
9/14/2016	10:20 AM	38.71	38.71	38.71	38.71	1600
9/14/2016	10:23 AM	38.7	38.7	38.7	38.7	1000
9/14/2016	10:24 AM	38.65	38.68	38.65	38.68	200
9/14/2016	10:25 AM	38.639	38.64	38.639	38.64	300
9/14/2016	10:26 AM	38.65	38.65	38.65	38.65	1000
9/14/2016	10:27 AM	38.64	38.64	38.64	38.64	1300
9/14/2016	10:30 AM	38.66	38.66	38.66	38.66	800
9/14/2016	10:31 AM	38.61	38.64	38.59	38.64	5300
9/14/2016	10:32 AM	38.61	38.62	38.61	38.62	200
9/14/2016	10:33 AM	38.62	38.62	38.62	38.62	900
9/14/2016	10:34 AM	38.61	38.61	38.61	38.61	200
9/14/2016	10:35 AM	38.6	38.61	38.6	38.61	1000
9/14/2016	10:37 AM	38.59	38.605	38.59	38.605	500
9/14/2016	10:38 AM	38.61	38.61	38.61	38.61	6640
9/14/2016	10:39 AM	38.62	38.62	38.62	38.62	3600
9/14/2016	10:40 AM	38.64	38.64	38.64	38.64	400
9/14/2016	10:42 AM	38.66	38.66	38.66	38.66	900
9/14/2016	10:43 AM	38.66	38.67	38.66	38.67	500
9/14/2016	10:45 AM	38.68	38.68	38.68	38.68	200
9/14/2016	10:46 AM	38.68	38.68	38.68	38.68	600
9/14/2016	10:47 AM	38.68	38.68	38.68	38.68	9100
9/14/2016	10:48 AM	38.69	38.69	38.69	38.69	800
9/14/2016	10:50 AM	38.71	38.71	38.71	38.71	400
9/14/2016	10:54 AM	38.74	38.75	38.74	38.75	1300
9/14/2016	10:55 AM	38.76	38.77	38.75	38.75	6949
9/14/2016	10:56 AM	38.76	38.76	38.76	38.76	10700
9/14/2016	10:58 AM	38.77	38.78	38.77	38.78	8900
9/14/2016	11:01 AM	38.72	38.72	38.72	38.72	6500
9/14/2016	11:04 AM	38.72	38.72	38.71	38.71	6200
9/14/2016	11:05 AM	38.73	38.73	38.73	38.73	800
9/14/2016	11:08 AM	38.75	38.75	38.75	38.75	1000
9/14/2016	11:10 AM	38.76	38.76	38.75	38.75	1700
9/14/2016	11:12 AM	38.8	38.8	38.77	38.77	15100
9/14/2016	11:14 AM	38.79	38.79	38.79	38.79	525
9/14/2016	11:17 AM	38.74	38.74	38.74	38.74	1100
9/14/2016	11:21 AM	38.72	38.72	38.72	38.72	100
9/14/2016	11:23 AM	38.71	38.71	38.71	38.71	3100
9/14/2016	11:24 AM	38.71	38.71	38.71	38.71	800
9/14/2016	11:25 AM	38.71	38.71	38.71	38.71	900
9/14/2016	11:26 AM	38.69	38.7	38.69	38.7	4700
9/14/2016	11:27 AM	38.69	38.69	38.69	38.69	1200
9/14/2016	11:30 AM	38.71	38.71	38.71	38.71	5500
9/14/2016	11:31 AM	38.74	38.74	38.74	38.74	100
9/14/2016	11:32 AM	38.75	38.75	38.75	38.75	1500
9/14/2016	11:35 AM	38.77	38.77	38.77	38.77	1500
9/14/2016	11:39 AM	38.74	38.74	38.74	38.74	1100
9/14/2016	11:40 AM	38.74	38.74	38.74	38.74	400
9/14/2016	11:43 AM	38.72	38.72	38.72	38.72	800
9/14/2016	11:46 AM	38.725	38.74	38.725	38.74	1100
9/14/2016	11:50 AM	38.77	38.77	38.77	38.77	900
9/14/2016	11:54 AM	38.73	38.73	38.73	38.73	400
9/14/2016	11:58 AM	38.71	38.71	38.71	38.71	1900
9/14/2016	12:04 PM	38.72	38.72	38.72	38.72	1100
9/14/2016	12:15 PM	38.71	38.71	38.71	38.71	900
9/14/2016	12:16 PM	38.71	38.71	38.71	38.71	200
9/14/2016	12:18 PM	38.68	38.69	38.68	38.69	2900
9/14/2016	12:21 PM	38.68	38.68	38.68	38.68	200
9/14/2016	12:23 PM	38.68	38.68	38.68	38.68	1000
9/14/2016	12:25 PM	38.69	38.69	38.69	38.69	800
9/14/2016	12:26 PM	38.69	38.69	38.69	38.69	4000
9/14/2016	12:28 PM	38.69	38.69	38.69	38.69	1100
9/14/2016	12:36 PM	38.69	38.7	38.69	38.7	700
9/14/2016	12:37 PM	38.69	38.69	38.69	38.69	1000
9/14/2016	12:38 PM	38.7	38.7	38.7	38.7	1000
9/14/2016	12:40 PM	38.72	38.72	38.71	38.71	6400
9/14/2016	12:41 PM	38.75	38.75	38.75	38.75	4700
9/14/2016	12:43 PM	38.75	38.75	38.75	38.75	900
9/14/2016	12:45 PM	38.76	38.76	38.76	38.76	200
9/14/2016	12:46 PM	38.74	38.74	38.74	38.74	100
9/14/2016	12:48 PM	38.76	38.76	38.76	38.76	1000
9/14/2016	12:50 PM	38.77	38.77	38.77	38.77	800
9/14/2016	12:53 PM	38.76	38.76	38.76	38.76	1200
9/14/2016	12:54 PM	38.75	38.75	38.75	38.75	1200
9/14/2016	1:03 PM	38.75	38.75	38.75	38.75	200
9/14/2016	1:04 PM	38.74	38.74	38.74	38.74	800
9/14/2016	1:08 PM	38.76	38.76	38.76	38.76	2400
9/14/2016	1:09 PM	38.76	38.76	38.76	38.76	1400
9/14/2016	1:11 PM	38.74	38.74	38.74	38.74	900
9/14/2016	1:12 PM	38.76	38.76	38.76	38.76	1200
9/14/2016	1:17 PM	38.76	38.76	38.76	38.76	200
9/14/2016	1:20 PM	38.75	38.75	38.75	38.75	200
9/14/2016	1:24 PM	38.76	38.76	38.76	38.76	1400
9/14/2016	1:26 PM	38.73	38.73	38.73	38.73	1100
9/14/2016	1:30 PM	38.74	38.74	38.74	38.74	200
9/14/2016	1:32 PM	38.74	38.74	38.74	38.74	3700
9/14/2016	1:35 PM	38.72	38.72	38.72	38.72	100
9/14/2016	1:39 PM	38.76	38.76	38.76	38.76	4000
9/14/2016	1:40 PM	38.75	38.75	38.75	38.75	1500
9/14/2016	1:41 PM	38.77	38.77	38.77	38.77	100
9/14/2016	1:42 PM	38.765	38.77	38.765	38.77	1200
9/14/2016	1:45 PM	38.77	38.77	38.77	38.77	1100
9/14/2016	1:46 PM	38.77	38.77	38.77	38.77	1600
9/14/2016	1:47 PM	38.79	38.79	38.77	38.77	1300
9/14/2016	1:49 PM	38.8	38.8	38.8	38.8	500
9/14/2016	1:50 PM	38.835	38.835	38.8	38.8	1200
9/14/2016	1:53 PM	38.81	38.81	38.81	38.81	1000
9/14/2016	1:54 PM	38.83	38.83	38.83	38.83	1100
9/14/2016	1:57 PM	38.82	38.82	38.82	38.82	100
9/14/2016	2:00 PM	38.83	38.83	38.83	38.83	1000
9/14/2016	2:01 PM	38.83	38.83	38.83	38.83	1100
9/14/2016	2:02 PM	38.81	38.81	38.81	38.81	400
9/14/2016	2:04 PM	38.83	38.83	38.83	38.83	1000
9/14/2016	2:05 PM	38.855	38.855	38.84	38.84	8221
9/14/2016	2:06 PM	38.84	38.85	38.84	38.85	5200
9/14/2016	2:10 PM	38.89	38.89	38.88	38.88	1100
9/14/2016	2:11 PM	38.9	38.9	38.9	38.9	19000
9/14/2016	2:12 PM	38.91	38.91	38.91	38.91	100
9/14/2016	2:13 PM	38.92	38.92	38.92	38.92	6000
9/14/2016	2:17 PM	38.9	38.9	38.9	38.9	1240
9/14/2016	2:19 PM	38.87	38.87	38.87	38.87	1400
9/14/2016	2:23 PM	38.88	38.89	38.88	38.89	225
9/14/2016	2:24 PM	38.87	38.88	38.87	38.88	1300
9/14/2016	2:25 PM	38.85	38.85	38.85	38.85	200
9/14/2016	2:26 PM	38.85	38.85	38.85	38.85	800
9/14/2016	2:27 PM	38.87	38.87	38.87	38.87	400
9/14/2016	2:28 PM	38.89	38.89	38.89	38.89	7800
9/14/2016	2:29 PM	38.89	38.89	38.89	38.89	1100
9/14/2016	2:30 PM	38.88	38.88	38.88	38.88	700
9/14/2016	2:33 PM	38.86	38.86	38.86	38.86	2300
9/14/2016	2:36 PM	38.87	38.87	38.87	38.87	1000
9/14/2016	2:39 PM	38.87	38.87	38.87	38.87	2100
9/14/2016	2:40 PM	38.88	38.88	38.88	38.88	900
9/14/2016	2:42 PM	38.87	38.87	38.87	38.87	132
9/14/2016	2:43 PM	38.85	38.85	38.85	38.85	5400
9/14/2016	2:44 PM	38.83	38.83	38.82	38.82	800
9/14/2016	2:46 PM	38.84	38.84	38.84	38.84	100
9/14/2016	2:52 PM	38.84	38.84	38.84	38.84	100
9/14/2016	2:56 PM	38.83	38.83	38.83	38.83	800
9/14/2016	3:00 PM	38.82	38.82	38.82	38.82	400
9/14/2016	3:01 PM	38.83	38.83	38.82	38.83	1500
9/14/2016	3:04 PM	38.85	38.85	38.85	38.85	182416
9/14/2016	3:06 PM	38.85	38.85	38.85	38.85	700
9/14/2016	3:07 PM	38.88	38.88	38.88	38.88	400
9/14/2016	3:08 PM	38.88	38.88	38.88	38.88	400
9/14/2016	3:09 PM	38.88	38.89	38.88	38.885	3800
9/14/2016	3:10 PM	38.88	38.88	38.88	38.88	2700
9/14/2016	3:12 PM	38.9	38.9	38.89	38.89	500
9/14/2016	3:13 PM	38.905	38.91	38.905	38.91	3400
9/14/2016	3:14 PM	38.91	38.91	38.91	38.91	800
9/14/2016	3:15 PM	38.91	38.91	38.91	38.91	400
9/14/2016	3:16 PM	38.9	38.9	38.899	38.9	1350
9/14/2016	3:17 PM	38.91	38.91	38.91	38.91	1200
9/14/2016	3:21 PM	38.9	38.91	38.9	38.91	1200
9/14/2016	3:22 PM	38.91	38.91	38.91	38.91	400
9/14/2016	3:24 PM	38.93	38.93	38.93	38.93	500
9/14/2016	3:25 PM	38.95	38.95	38.95	38.95	12100
9/14/2016	3:27 PM	38.96	38.96	38.96	38.96	1200
9/14/2016	3:28 PM	38.96	38.96	38.96	38.96	1500
9/14/2016	3:29 PM	38.98	38.98	38.95	38.95	2283
9/14/2016	3:30 PM	38.985	38.985	38.97	38.97	2019
9/14/2016	3:31 PM	38.97	38.97	38.97	38.97	900
9/14/2016	3:33 PM	38.93	38.93	38.93	38.93	3750
9/14/2016	3:35 PM	38.93	38.93	38.93	38.93	1600
9/14/2016	3:37 PM	38.955	38.955	38.93	38.93	6400
9/14/2016	3:38 PM	38.94	38.95	38.94	38.95	2600
9/14/2016	3:39 PM	38.94	38.94	38.94	38.94	100
9/14/2016	3:40 PM	38.94	38.94	38.94	38.94	200
9/14/2016	3:43 PM	38.91	38.92	38.91	38.92	200
9/14/2016	3:45 PM	38.88	38.9	38.88	38.9	2700
9/14/2016	3:46 PM	38.89	38.89	38.89	38.89	1100
9/14/2016	3:47 PM	38.87	38.87	38.87	38.87	200
9/14/2016	3:48 PM	38.89	38.89	38.88	38.88	2800
9/14/2016	3:49 PM	38.88	38.88	38.875	38.88	4000
9/14/2016	3:50 PM	38.86	38.87	38.86	38.87	1901
9/14/2016	3:51 PM	38.88	38.88	38.88	38.88	2000
9/14/2016	3:52 PM	38.9	38.9	38.88	38.88	5200
9/14/2016	3:53 PM	38.91	38.91	38.91	38.91	2000
9/14/2016	3:54 PM	38.88	38.88	38.88	38.88	3700
9/14/2016	3:55 PM	38.86	38.87	38.86	38.87	3380
9/14/2016	3:56 PM	38.88	38.88	38.88	38.88	3900
9/14/2016	3:57 PM	38.87	38.88	38.87	38.88	10346
9/14/2016	3:58 PM	38.89	38.89	38.88	38.88	4500
9/14/2016	3:59 PM	38.91	38.91	38.9	38.91	3430
9/14/2016	4:00 PM	38.86	38.91	38.86	38.91	6006
9/15/2016	9:32 AM	38.87	38.89	38.87	38.89	2900
9/15/2016	9:33 AM	38.89	38.89	38.88	38.88	1600
9/15/2016	9:34 AM	38.86	38.86	38.86	38.86	2000
9/15/2016	9:36 AM	38.83	38.83	38.83	38.83	5800
9/15/2016	9:37 AM	38.83	38.83	38.83	38.83	1400
9/15/2016	9:38 AM	38.9	38.9	38.84	38.84	13900
9/15/2016	9:39 AM	38.9	38.9	38.9	38.9	3100
9/15/2016	9:40 AM	38.91	38.91	38.905	38.905	11600
9/15/2016	9:41 AM	38.89	38.91	38.89	38.91	7091
9/15/2016	9:42 AM	38.87	38.91	38.87	38.9	2939
9/15/2016	9:44 AM	38.86	38.86	38.86	38.86	800
9/15/2016	9:45 AM	38.89	38.89	38.88	38.88	20200
9/15/2016	9:46 AM	38.93	38.93	38.91	38.91	2400
9/15/2016	9:47 AM	38.91	38.91	38.91	38.91	1200
9/15/2016	9:49 AM	38.9	38.9	38.9	38.9	600
9/15/2016	9:50 AM	38.86	38.87	38.86	38.865	2500
9/15/2016	9:51 AM	38.869	38.87	38.86	38.86	3700
9/15/2016	9:52 AM	38.82	38.84	38.81	38.84	28300
9/15/2016	9:53 AM	38.8	38.83	38.8	38.83	2400
9/15/2016	9:59 AM	38.83	38.83	38.83	38.83	3000
9/15/2016	10:00 AM	38.83	38.84	38.83	38.84	376
9/15/2016	10:01 AM	38.82	38.82	38.82	38.82	1700
9/15/2016	10:02 AM	38.85	38.85	38.85	38.85	1700
9/15/2016	10:03 AM	38.86	38.86	38.86	38.86	3600
9/15/2016	10:04 AM	38.82	38.83	38.82	38.83	13800
9/15/2016	10:06 AM	38.79	38.79	38.79	38.79	2500
9/15/2016	10:08 AM	38.79	38.79	38.79	38.79	1700
9/15/2016	10:09 AM	38.76	38.76	38.76	38.76	13700
9/15/2016	10:10 AM	38.77	38.77	38.77	38.77	800
9/15/2016	10:11 AM	38.77	38.78	38.77	38.78	355
9/15/2016	10:12 AM	38.74	38.76	38.74	38.76	2000
9/15/2016	10:13 AM	38.74	38.74	38.74	38.74	500
9/15/2016	10:14 AM	38.74	38.74	38.74	38.74	500
9/15/2016	10:15 AM	38.74	38.74	38.74	38.74	500
9/15/2016	10:16 AM	38.72	38.72	38.72	38.72	300
9/15/2016	10:17 AM	38.71	38.71	38.71	38.71	1800
9/15/2016	10:19 AM	38.7	38.7	38.7	38.7	1600
9/15/2016	10:20 AM	38.7	38.7	38.7	38.7	750
9/15/2016	10:21 AM	38.71	38.71	38.71	38.71	522
9/15/2016	10:22 AM	38.71	38.71	38.71	38.71	500
9/15/2016	10:25 AM	38.73	38.73	38.73	38.73	2100
9/15/2016	10:27 AM	38.71	38.71	38.71	38.71	2500
9/15/2016	10:28 AM	38.72	38.72	38.71	38.71	5000
9/15/2016	10:30 AM	38.73	38.73	38.73	38.73	3100
9/15/2016	10:31 AM	38.71	38.71	38.71	38.71	2400
9/15/2016	10:33 AM	38.73	38.73	38.73	38.73	6000
9/15/2016	10:40 AM	38.7	38.72	38.7	38.72	700
9/15/2016	10:41 AM	38.73	38.73	38.71	38.71	1500
9/15/2016	10:42 AM	38.75	38.75	38.75	38.75	1400
9/15/2016	10:43 AM	38.76	38.76	38.76	38.76	800
9/15/2016	10:47 AM	38.72	38.73	38.72	38.73	2000
9/15/2016	10:48 AM	38.73	38.73	38.73	38.73	100
9/15/2016	10:50 AM	38.7	38.7	38.7	38.7	1800
9/15/2016	10:52 AM	38.66	38.66	38.66	38.66	10425
9/15/2016	10:53 AM	38.65	38.65	38.65	38.65	4100
9/15/2016	10:57 AM	38.65	38.65	38.65	38.65	500
9/15/2016	10:58 AM	38.65	38.65	38.65	38.65	4500
9/15/2016	10:59 AM	38.65	38.65	38.65	38.65	500
9/15/2016	11:00 AM	38.635	38.635	38.635	38.635	3300
9/15/2016	11:01 AM	38.63	38.63	38.63	38.63	3000
9/15/2016	11:08 AM	38.615	38.615	38.615	38.615	1400
9/15/2016	11:09 AM	38.61	38.61	38.61	38.61	203
9/15/2016	11:10 AM	38.61	38.61	38.61	38.61	500
9/15/2016	11:11 AM	38.61	38.61	38.61	38.61	1200
9/15/2016	11:12 AM	38.61	38.61	38.61	38.61	500
9/15/2016	11:14 AM	38.63	38.63	38.63	38.63	100
9/15/2016	11:15 AM	38.62	38.62	38.62	38.62	400
9/15/2016	11:16 AM	38.62	38.62	38.62	38.62	100
9/15/2016	11:17 AM	38.61	38.61	38.61	38.61	300
9/15/2016	11:21 AM	38.62	38.62	38.62	38.62	500
9/15/2016	11:24 AM	38.61	38.61	38.61	38.61	1100
9/15/2016	11:25 AM	38.61	38.61	38.61	38.61	1900
9/15/2016	11:27 AM	38.6	38.6	38.6	38.6	150
9/15/2016	11:30 AM	38.55	38.56	38.55	38.56	1558
9/15/2016	11:35 AM	38.52	38.525	38.52	38.525	21800
9/15/2016	11:37 AM	38.53	38.53	38.53	38.53	1500
9/15/2016	11:40 AM	38.54	38.54	38.54	38.54	500
9/15/2016	11:43 AM	38.54	38.54	38.54	38.54	594
9/15/2016	11:45 AM	38.56	38.56	38.56	38.56	3700
9/15/2016	11:47 AM	38.56	38.56	38.56	38.56	5000
9/15/2016	11:51 AM	38.57	38.57	38.57	38.57	1700
9/15/2016	11:54 AM	38.55	38.55	38.55	38.55	6400
9/15/2016	11:55 AM	38.54	38.54	38.54	38.54	4906
9/15/2016	12:05 PM	38.57	38.57	38.57	38.57	6100
9/15/2016	12:06 PM	38.57	38.57	38.57	38.57	1000
9/15/2016	12:07 PM	38.55	38.55	38.55	38.55	500
9/15/2016	12:08 PM	38.55	38.55	38.55	38.55	6400
9/15/2016	12:11 PM	38.56	38.56	38.56	38.56	1000
9/15/2016	12:13 PM	38.56	38.56	38.56	38.56	1800
9/15/2016	12:14 PM	38.57	38.57	38.57	38.57	3000
9/15/2016	12:17 PM	38.57	38.57	38.57	38.57	100
9/15/2016	12:20 PM	38.56	38.56	38.56	38.56	1076
9/15/2016	12:21 PM	38.56	38.56	38.56	38.56	4000
9/15/2016	12:23 PM	38.55	38.55	38.55	38.55	100
9/15/2016	12:25 PM	38.54	38.55	38.54	38.55	2200
9/15/2016	12:30 PM	38.58	38.58	38.58	38.58	100
9/15/2016	12:35 PM	38.6	38.6	38.59	38.59	2100
9/15/2016	12:38 PM	38.62	38.62	38.62	38.62	175
9/15/2016	12:42 PM	38.62	38.62	38.62	38.62	1900
9/15/2016	12:43 PM	38.63	38.63	38.63	38.63	100
9/15/2016	12:46 PM	38.64	38.64	38.64	38.64	300
9/15/2016	12:48 PM	38.64	38.64	38.64	38.64	1500
9/15/2016	1:04 PM	38.58	38.58	38.58	38.58	1900
9/15/2016	1:05 PM	38.57	38.57	38.57	38.57	3100
9/15/2016	1:06 PM	38.58	38.58	38.58	38.58	400
9/15/2016	1:11 PM	38.6	38.6	38.6	38.6	3100
9/15/2016	1:15 PM	38.62	38.62	38.61	38.61	900
9/15/2016	1:18 PM	38.63	38.63	38.63	38.63	2500
9/15/2016	1:19 PM	38.58	38.58	38.58	38.58	8200
9/15/2016	1:23 PM	38.59	38.59	38.59	38.59	5600
9/15/2016	1:25 PM	38.58	38.58	38.58	38.58	300
9/15/2016	1:28 PM	38.56	38.56	38.56	38.56	1700
9/15/2016	1:30 PM	38.59	38.6	38.59	38.6	3200
9/15/2016	1:31 PM	38.58	38.58	38.58	38.58	1700
9/15/2016	1:32 PM	38.57	38.58	38.57	38.58	1300
9/15/2016	1:33 PM	38.56	38.56	38.56	38.56	500
9/15/2016	1:34 PM	38.55	38.55	38.55	38.55	675
9/15/2016	1:37 PM	38.54	38.54	38.54	38.54	900
9/15/2016	1:42 PM	38.53	38.53	38.53	38.53	900
9/15/2016	1:43 PM	38.52	38.53	38.52	38.53	1800
9/15/2016	1:44 PM	38.49	38.5	38.49	38.5	2290
9/15/2016	1:45 PM	38.49	38.5	38.49	38.5	200
9/15/2016	1:47 PM	38.49	38.49	38.49	38.49	700
9/15/2016	1:48 PM	38.49	38.49	38.49	38.49	200
9/15/2016	1:50 PM	38.48	38.48	38.48	38.48	2000
9/15/2016	1:52 PM	38.48	38.48	38.48	38.48	4900
9/15/2016	1:53 PM	38.5	38.5	38.49	38.49	1600
9/15/2016	1:54 PM	38.49	38.49	38.49	38.49	4800
9/15/2016	1:55 PM	38.48	38.48	38.48	38.48	300
9/15/2016	1:57 PM	38.48	38.48	38.48	38.48	100
9/15/2016	2:01 PM	38.47	38.47	38.47	38.47	1500
9/15/2016	2:02 PM	38.47	38.47	38.47	38.47	1700
9/15/2016	2:06 PM	38.47	38.47	38.47	38.47	1400
9/15/2016	2:14 PM	38.47	38.47	38.47	38.47	600
9/15/2016	2:16 PM	38.45	38.45	38.45	38.45	250
9/15/2016	2:17 PM	38.43	38.43	38.43	38.43	100
9/15/2016	2:19 PM	38.42	38.42	38.42	38.42	300
9/15/2016	2:23 PM	38.41	38.41	38.41	38.41	100
9/15/2016	2:29 PM	38.42	38.42	38.42	38.42	100
9/15/2016	2:30 PM	38.42	38.42	38.42	38.42	1100
9/15/2016	2:36 PM	38.42	38.42	38.42	38.42	400
9/15/2016	2:39 PM	38.43	38.43	38.43	38.43	1900
9/15/2016	2:43 PM	38.43	38.43	38.43	38.43	1400
9/15/2016	2:44 PM	38.43	38.43	38.43	38.43	400
9/15/2016	2:45 PM	38.44	38.44	38.44	38.44	1500
9/15/2016	2:51 PM	38.445	38.445	38.445	38.445	317
9/15/2016	2:54 PM	38.44	38.44	38.44	38.44	132
9/15/2016	2:55 PM	38.44	38.44	38.44	38.44	1600
9/15/2016	2:58 PM	38.43	38.43	38.43	38.43	3210
9/15/2016	2:59 PM	38.43	38.43	38.43	38.43	10000
9/15/2016	3:07 PM	38.41	38.41	38.41	38.41	1600
9/15/2016	3:08 PM	38.41	38.41	38.41	38.41	100
9/15/2016	3:10 PM	38.43	38.43	38.43	38.43	1100
9/15/2016	3:11 PM	38.445	38.445	38.445	38.445	1200
9/15/2016	3:17 PM	38.46	38.46	38.46	38.46	100
9/15/2016	3:19 PM	38.49	38.49	38.48	38.48	3300
9/15/2016	3:23 PM	38.48	38.48	38.48	38.48	1800
9/15/2016	3:24 PM	38.475	38.475	38.475	38.475	1700
9/15/2016	3:28 PM	38.49	38.49	38.49	38.49	2000
9/15/2016	3:29 PM	38.48	38.48	38.48	38.48	3500
9/15/2016	3:31 PM	38.47	38.47	38.47	38.47	3700
9/15/2016	3:32 PM	38.48	38.48	38.48	38.48	1100
9/15/2016	3:33 PM	38.47	38.47	38.46	38.46	3600
9/15/2016	3:36 PM	38.47	38.47	38.47	38.47	200
9/15/2016	3:38 PM	38.47	38.47	38.47	38.47	2900
9/15/2016	3:40 PM	38.45	38.47	38.45	38.47	1700
9/15/2016	3:41 PM	38.45	38.45	38.45	38.45	1300
9/15/2016	3:43 PM	38.44	38.44	38.44	38.44	2000
9/15/2016	3:44 PM	38.43	38.43	38.43	38.43	1600
9/15/2016	3:45 PM	38.43	38.43	38.43	38.43	1900
9/15/2016	3:47 PM	38.44	38.44	38.43	38.43	2000
9/15/2016	3:48 PM	38.45	38.45	38.45	38.45	5400
9/15/2016	3:49 PM	38.45	38.45	38.45	38.45	1900
9/15/2016	3:50 PM	38.46	38.46	38.455	38.455	10500
9/15/2016	3:51 PM	38.46	38.46	38.46	38.46	1400
9/15/2016	3:52 PM	38.47	38.47	38.47	38.47	5400
9/15/2016	3:53 PM	38.49	38.49	38.47	38.47	9733
9/15/2016	3:55 PM	38.49	38.49	38.49	38.49	11700
9/15/2016	3:57 PM	38.48	38.48	38.48	38.48	2336
9/15/2016	3:58 PM	38.47	38.48	38.47	38.48	12664
9/15/2016	3:59 PM	38.47	38.475	38.47	38.47	7100
9/15/2016	4:00 PM	38.46	38.47	38.46	38.47	108213
9/16/2016	9:31 AM	38.62	38.62	38.62	38.62	3267
9/16/2016	9:32 AM	38.63	38.63	38.63	38.63	600
9/16/2016	9:33 AM	38.66	38.66	38.66	38.66	300
9/16/2016	9:34 AM	38.65	38.65	38.65	38.65	1250
9/16/2016	9:36 AM	38.68	38.68	38.68	38.68	400
9/16/2016	9:38 AM	38.67	38.67	38.67	38.67	15300
9/16/2016	9:42 AM	38.67	38.67	38.66	38.66	286
9/16/2016	9:45 AM	38.66	38.67	38.66	38.67	3700
9/16/2016	9:47 AM	38.66	38.66	38.66	38.66	1100
9/16/2016	9:48 AM	38.65	38.65	38.65	38.65	600
9/16/2016	9:49 AM	38.65	38.65	38.65	38.65	500
9/16/2016	9:50 AM	38.65	38.65	38.64	38.64	1094
9/16/2016	9:51 AM	38.67	38.67	38.67	38.67	2000
9/16/2016	9:52 AM	38.66	38.66	38.66	38.66	600
9/16/2016	9:53 AM	38.67	38.67	38.67	38.67	600
9/16/2016	9:54 AM	38.68	38.68	38.68	38.68	100
9/16/2016	9:55 AM	38.68	38.69	38.68	38.69	1000
9/16/2016	9:57 AM	38.66	38.66	38.66	38.66	3100
9/16/2016	9:58 AM	38.65	38.65	38.65	38.65	600
9/16/2016	9:59 AM	38.66	38.66	38.66	38.66	400
9/16/2016	10:00 AM	38.66	38.66	38.66	38.66	7500
9/16/2016	10:03 AM	38.71	38.72	38.71	38.72	667
9/16/2016	10:06 AM	38.72	38.72	38.71	38.71	800
9/16/2016	10:07 AM	38.74	38.74	38.73	38.73	700
9/16/2016	10:08 AM	38.75	38.75	38.75	38.75	687
9/16/2016	10:09 AM	38.76	38.76	38.76	38.76	3100
9/16/2016	10:10 AM	38.74	38.74	38.74	38.74	1700
9/16/2016	10:11 AM	38.73	38.73	38.73	38.73	1900
9/16/2016	10:12 AM	38.74	38.74	38.74	38.74	2100
9/16/2016	10:14 AM	38.75	38.75	38.75	38.75	600
9/16/2016	10:19 AM	38.7	38.7	38.7	38.7	1525
9/16/2016	10:23 AM	38.72	38.725	38.72	38.725	2600
9/16/2016	10:24 AM	38.71	38.71	38.71	38.71	1059
9/16/2016	10:26 AM	38.74	38.74	38.74	38.74	3000
9/16/2016	10:28 AM	38.74	38.74	38.74	38.74	100
9/16/2016	10:29 AM	38.74	38.74	38.74	38.74	100
9/16/2016	10:30 AM	38.74	38.74	38.74	38.74	100
9/16/2016	10:32 AM	38.71	38.71	38.71	38.71	800
9/16/2016	10:33 AM	38.7	38.7	38.7	38.7	100
9/16/2016	10:35 AM	38.71	38.71	38.71	38.71	5700
9/16/2016	10:37 AM	38.71	38.71	38.71	38.71	4000
9/16/2016	10:38 AM	38.71	38.71	38.71	38.71	800
9/16/2016	10:39 AM	38.71	38.72	38.71	38.72	6100
9/16/2016	10:40 AM	38.68	38.68	38.68	38.68	5300
9/16/2016	10:41 AM	38.66	38.66	38.66	38.66	5800
9/16/2016	10:42 AM	38.65	38.67	38.65	38.67	7500
9/16/2016	10:43 AM	38.64	38.64	38.64	38.64	4500
9/16/2016	10:46 AM	38.63	38.63	38.63	38.63	600
9/16/2016	10:47 AM	38.62	38.62	38.62	38.62	1100
9/16/2016	10:48 AM	38.62	38.62	38.62	38.62	1900
9/16/2016	10:50 AM	38.63	38.63	38.63	38.63	10000
9/16/2016	10:51 AM	38.64	38.64	38.63	38.63	500
9/16/2016	10:52 AM	38.64	38.64	38.64	38.64	800
9/16/2016	10:53 AM	38.64	38.64	38.64	38.64	1100
9/16/2016	10:54 AM	38.63	38.63	38.63	38.63	5100
9/16/2016	10:55 AM	38.64	38.64	38.63	38.63	600
9/16/2016	10:57 AM	38.65	38.65	38.65	38.65	100
9/16/2016	10:58 AM	38.66	38.66	38.66	38.66	600
9/16/2016	10:59 AM	38.66	38.66	38.66	38.66	200
9/16/2016	11:00 AM	38.68	38.68	38.68	38.68	100
9/16/2016	11:03 AM	38.7	38.7	38.7	38.7	1800
9/16/2016	11:04 AM	38.71	38.71	38.71	38.71	100
9/16/2016	11:06 AM	38.71	38.71	38.71	38.71	200
9/16/2016	11:08 AM	38.7	38.7	38.7	38.7	300
9/16/2016	11:10 AM	38.7	38.7	38.695	38.695	2300
9/16/2016	11:13 AM	38.68	38.7	38.68	38.7	1800
9/16/2016	11:16 AM	38.67	38.69	38.67	38.69	2400
9/16/2016	11:17 AM	38.69	38.69	38.69	38.69	400
9/16/2016	11:18 AM	38.7	38.7	38.69	38.69	1700
9/16/2016	11:21 AM	38.7	38.71	38.7	38.71	300
9/16/2016	11:22 AM	38.69	38.69	38.69	38.69	200
9/16/2016	11:23 AM	38.68	38.68	38.68	38.68	100
9/16/2016	11:24 AM	38.69	38.69	38.69	38.69	1500
9/16/2016	11:25 AM	38.68	38.68	38.68	38.68	200
9/16/2016	11:27 AM	38.7	38.7	38.69	38.69	400
9/16/2016	11:29 AM	38.69	38.69	38.69	38.69	200
9/16/2016	11:30 AM	38.71	38.71	38.7	38.7	5600
9/16/2016	11:31 AM	38.7	38.7	38.7	38.7	600
9/16/2016	11:34 AM	38.71	38.71	38.71	38.71	9600
9/16/2016	11:35 AM	38.7	38.71	38.7	38.71	2100
9/16/2016	11:36 AM	38.69	38.7	38.69	38.7	200
9/16/2016	11:37 AM	38.67	38.68	38.67	38.68	200
9/16/2016	11:38 AM	38.67	38.67	38.66	38.66	12600
9/16/2016	11:39 AM	38.66	38.67	38.66	38.67	4300
9/16/2016	11:40 AM	38.67	38.67	38.67	38.67	2000
9/16/2016	11:43 AM	38.67	38.67	38.67	38.67	100
9/16/2016	11:44 AM	38.66	38.66	38.66	38.66	2000
9/16/2016	11:47 AM	38.63	38.65	38.63	38.65	300
9/16/2016	11:48 AM	38.64	38.64	38.64	38.64	3300
9/16/2016	11:49 AM	38.64	38.64	38.64	38.64	300
9/16/2016	11:50 AM	38.65	38.65	38.65	38.65	2800
9/16/2016	11:51 AM	38.65	38.65	38.65	38.65	1200
9/16/2016	11:54 AM	38.66	38.66	38.66	38.66	100
9/16/2016	12:02 PM	38.66	38.66	38.66	38.66	1700
9/16/2016	12:04 PM	38.65	38.65	38.65	38.65	100
9/16/2016	12:07 PM	38.64	38.64	38.64	38.64	100
9/16/2016	12:11 PM	38.62	38.62	38.62	38.62	2400
9/16/2016	12:12 PM	38.62	38.62	38.62	38.62	1300
9/16/2016	12:13 PM	38.63	38.63	38.63	38.63	100
9/16/2016	12:14 PM	38.64	38.64	38.64	38.64	100
9/16/2016	12:15 PM	38.64	38.64	38.64	38.64	800
9/16/2016	12:16 PM	38.64	38.64	38.64	38.64	1000
9/16/2016	12:17 PM	38.64	38.64	38.64	38.64	100
9/16/2016	12:18 PM	38.64	38.64	38.64	38.64	400
9/16/2016	12:20 PM	38.63	38.63	38.63	38.63	2000
9/16/2016	12:22 PM	38.63	38.63	38.63	38.63	2500
9/16/2016	12:29 PM	38.63	38.63	38.63	38.63	12000
9/16/2016	12:30 PM	38.64	38.64	38.64	38.64	1900
9/16/2016	12:33 PM	38.64	38.64	38.64	38.64	3500
9/16/2016	12:34 PM	38.64	38.64	38.64	38.64	2000
9/16/2016	12:37 PM	38.64	38.64	38.64	38.64	200
9/16/2016	12:38 PM	38.63	38.63	38.63	38.63	100
9/16/2016	12:41 PM	38.66	38.66	38.66	38.66	1600
9/16/2016	12:43 PM	38.67	38.67	38.67	38.67	1800
9/16/2016	12:46 PM	38.67	38.67	38.67	38.67	1600
9/16/2016	12:49 PM	38.64	38.66	38.64	38.66	2300
9/16/2016	12:50 PM	38.65	38.65	38.65	38.65	100
9/16/2016	12:51 PM	38.67	38.67	38.67	38.67	100
9/16/2016	12:52 PM	38.67	38.67	38.67	38.67	100
9/16/2016	12:53 PM	38.66	38.66	38.66	38.66	500
9/16/2016	12:54 PM	38.66	38.66	38.66	38.66	400
9/16/2016	12:55 PM	38.65	38.65	38.65	38.65	3400
9/16/2016	12:57 PM	38.66	38.66	38.66	38.66	100
9/16/2016	1:00 PM	38.68	38.68	38.67	38.67	1500
9/16/2016	1:02 PM	38.67	38.67	38.67	38.67	100
9/16/2016	1:04 PM	38.67	38.67	38.67	38.67	100
9/16/2016	1:07 PM	38.68	38.68	38.67	38.67	200
9/16/2016	1:08 PM	38.68	38.68	38.68	38.68	1500
9/16/2016	1:09 PM	38.69	38.69	38.68	38.68	600
9/16/2016	1:10 PM	38.68	38.68	38.68	38.68	100
9/16/2016	1:11 PM	38.68	38.68	38.68	38.68	200
9/16/2016	1:12 PM	38.67	38.67	38.67	38.67	100
9/16/2016	1:13 PM	38.67	38.67	38.67	38.67	4900
9/16/2016	1:14 PM	38.69	38.69	38.68	38.68	1500
9/16/2016	1:16 PM	38.69	38.7	38.69	38.7	1300
9/16/2016	1:17 PM	38.69	38.69	38.69	38.69	100
9/16/2016	1:20 PM	38.69	38.69	38.69	38.69	100
9/16/2016	1:21 PM	38.69	38.7	38.69	38.7	400
9/16/2016	1:22 PM	38.69	38.69	38.69	38.69	100
9/16/2016	1:24 PM	38.69	38.69	38.69	38.69	2600
9/16/2016	1:26 PM	38.69	38.69	38.69	38.69	200
9/16/2016	1:27 PM	38.69	38.69	38.69	38.69	100
9/16/2016	1:28 PM	38.69	38.69	38.69	38.69	1600
9/16/2016	1:29 PM	38.69	38.69	38.69	38.69	100
9/16/2016	1:30 PM	38.7	38.7	38.7	38.7	100
9/16/2016	1:31 PM	38.7	38.7	38.7	38.7	1100
9/16/2016	1:34 PM	38.71	38.71	38.7	38.7	5300
9/16/2016	1:37 PM	38.73	38.73	38.73	38.73	100
9/16/2016	1:38 PM	38.71	38.73	38.71	38.73	300
9/16/2016	1:39 PM	38.71	38.71	38.71	38.71	200
9/16/2016	1:40 PM	38.72	38.72	38.72	38.72	200
9/16/2016	1:41 PM	38.72	38.72	38.72	38.72	200
9/16/2016	1:43 PM	38.72	38.72	38.72	38.72	100
9/16/2016	1:44 PM	38.73	38.73	38.73	38.73	100
9/16/2016	1:45 PM	38.74	38.74	38.74	38.74	3800
9/16/2016	1:46 PM	38.75	38.75	38.75	38.75	6400
9/16/2016	1:47 PM	38.77	38.77	38.77	38.77	3400
9/16/2016	1:49 PM	38.75	38.76	38.75	38.76	1000
9/16/2016	1:51 PM	38.75	38.75	38.75	38.75	3800
9/16/2016	1:52 PM	38.75	38.75	38.75	38.75	5500
9/16/2016	1:53 PM	38.75	38.75	38.75	38.75	1600
9/16/2016	1:54 PM	38.74	38.74	38.74	38.74	100
9/16/2016	1:57 PM	38.74	38.74	38.74	38.74	100
9/16/2016	2:00 PM	38.74	38.74	38.74	38.74	100
9/16/2016	2:01 PM	38.75	38.75	38.74	38.74	490
9/16/2016	2:03 PM	38.74	38.74	38.74	38.74	200
9/16/2016	2:04 PM	38.74	38.74	38.74	38.74	100
9/16/2016	2:05 PM	38.74	38.74	38.74	38.74	100
9/16/2016	2:12 PM	38.7	38.7	38.7	38.7	4200
9/16/2016	2:13 PM	38.69	38.7	38.69	38.7	200
9/16/2016	2:14 PM	38.68	38.68	38.68	38.68	100
9/16/2016	2:15 PM	38.69	38.69	38.69	38.69	100
9/16/2016	2:16 PM	38.69	38.69	38.69	38.69	100
9/16/2016	2:18 PM	38.7	38.7	38.7	38.7	3600
9/16/2016	2:22 PM	38.7	38.7	38.69	38.69	544
9/16/2016	2:23 PM	38.7	38.7	38.7	38.7	100
9/16/2016	2:24 PM	38.69	38.69	38.69	38.69	300
9/16/2016	2:28 PM	38.7	38.7	38.7	38.7	100
9/16/2016	2:29 PM	38.69	38.7	38.69	38.7	200
9/16/2016	2:31 PM	38.66	38.67	38.66	38.67	14900
9/16/2016	2:32 PM	38.67	38.67	38.67	38.67	400
9/16/2016	2:34 PM	38.66	38.66	38.66	38.66	200
9/16/2016	2:36 PM	38.66	38.66	38.66	38.66	100
9/16/2016	2:37 PM	38.66	38.66	38.65	38.65	200
9/16/2016	2:39 PM	38.67	38.67	38.67	38.67	200
9/16/2016	2:40 PM	38.66	38.66	38.66	38.66	100
9/16/2016	2:42 PM	38.67	38.67	38.67	38.67	100
9/16/2016	2:43 PM	38.66	38.66	38.66	38.66	100
9/16/2016	2:46 PM	38.64	38.64	38.64	38.64	2800
9/16/2016	2:48 PM	38.64	38.64	38.64	38.64	100
9/16/2016	2:50 PM	38.64	38.64	38.64	38.64	5600
9/16/2016	2:51 PM	38.65	38.65	38.65	38.65	900
9/16/2016	2:52 PM	38.65	38.65	38.65	38.65	1500
9/16/2016	2:54 PM	38.65	38.65	38.65	38.65	100
9/16/2016	2:55 PM	38.65	38.65	38.65	38.65	1100
9/16/2016	2:56 PM	38.66	38.66	38.65	38.65	3400
9/16/2016	2:57 PM	38.68	38.68	38.67	38.67	400
9/16/2016	2:59 PM	38.68	38.68	38.68	38.68	100
9/16/2016	3:00 PM	38.69	38.69	38.69	38.69	200
9/16/2016	3:01 PM	38.69	38.69	38.69	38.69	1000
9/16/2016	3:02 PM	38.68	38.68	38.68	38.68	1900
9/16/2016	3:03 PM	38.67	38.68	38.67	38.68	5600
9/16/2016	3:05 PM	38.66	38.66	38.66	38.66	200
9/16/2016	3:06 PM	38.66	38.66	38.66	38.66	100
9/16/2016	3:10 PM	38.66	38.66	38.66	38.66	100
9/16/2016	3:11 PM	38.67	38.67	38.67	38.67	100
9/16/2016	3:13 PM	38.67	38.68	38.67	38.68	8000
9/16/2016	3:14 PM	38.67	38.67	38.67	38.67	300
9/16/2016	3:15 PM	38.67	38.67	38.67	38.67	100
9/16/2016	3:16 PM	38.66	38.66	38.66	38.66	300
9/16/2016	3:17 PM	38.66	38.66	38.66	38.66	100
9/16/2016	3:18 PM	38.65	38.66	38.65	38.66	200
9/16/2016	3:19 PM	38.65	38.65	38.65	38.65	400
9/16/2016	3:21 PM	38.65	38.65	38.65	38.65	200
9/16/2016	3:22 PM	38.65	38.65	38.65	38.65	1800
9/16/2016	3:24 PM	38.64	38.64	38.64	38.64	3000
9/16/2016	3:25 PM	38.65	38.65	38.65	38.65	300
9/16/2016	3:26 PM	38.65	38.65	38.65	38.65	400
9/16/2016	3:27 PM	38.65	38.65	38.65	38.65	200
9/16/2016	3:28 PM	38.65	38.65	38.65	38.65	929
9/16/2016	3:29 PM	38.65	38.65	38.65	38.65	1500
9/16/2016	3:30 PM	38.645	38.65	38.645	38.65	1232
9/16/2016	3:31 PM	38.64	38.64	38.64	38.64	100
9/16/2016	3:32 PM	38.61	38.63	38.61	38.63	7650
9/16/2016	3:33 PM	38.59	38.61	38.59	38.61	5700
9/16/2016	3:34 PM	38.58	38.595	38.58	38.595	7069
9/16/2016	3:35 PM	38.59	38.59	38.59	38.59	200
9/16/2016	3:36 PM	38.59	38.59	38.59	38.59	100
9/16/2016	3:40 PM	38.59	38.59	38.59	38.59	2000
9/16/2016	3:42 PM	38.6	38.6	38.6	38.6	900
9/16/2016	3:44 PM	38.6	38.6	38.6	38.6	600
9/16/2016	3:46 PM	38.6	38.6	38.6	38.6	2000
9/16/2016	3:47 PM	38.6	38.6	38.6	38.6	1900
9/16/2016	3:48 PM	38.59	38.59	38.59	38.59	9303
9/16/2016	3:49 PM	38.59	38.59	38.59	38.59	1500
9/16/2016	3:51 PM	38.58	38.58	38.58	38.58	100
9/16/2016	3:52 PM	38.59	38.59	38.59	38.59	1750
9/16/2016	3:53 PM	38.6	38.6	38.6	38.6	819
9/16/2016	3:56 PM	38.6	38.61	38.6	38.61	1697
9/16/2016	3:57 PM	38.6	38.6	38.6	38.6	400
9/16/2016	3:58 PM	38.61	38.61	38.6	38.6	7100
9/16/2016	3:59 PM	38.64	38.64	38.62	38.62	7000
9/16/2016	4:00 PM	38.64	38.64	38.63	38.64	25727
9/19/2016	9:31 AM	38.47	38.48	38.47	38.48	3987
9/19/2016	9:33 AM	38.48	38.48	38.48	38.48	745
9/19/2016	9:34 AM	38.47	38.47	38.47	38.47	1400
9/19/2016	9:35 AM	38.47	38.47	38.47	38.47	2200
9/19/2016	9:36 AM	38.46	38.465	38.46	38.465	200
9/19/2016	9:37 AM	38.45	38.46	38.45	38.46	4706
9/19/2016	9:39 AM	38.45	38.45	38.45	38.45	1200
9/19/2016	9:40 AM	38.44	38.44	38.44	38.44	1700
9/19/2016	9:42 AM	38.46	38.46	38.46	38.46	200
9/19/2016	9:44 AM	38.46	38.46	38.46	38.46	200
9/19/2016	9:45 AM	38.46	38.46	38.46	38.46	2300
9/19/2016	9:46 AM	38.46	38.46	38.46	38.46	200
9/19/2016	9:47 AM	38.45	38.45	38.45	38.45	100
9/19/2016	9:48 AM	38.45	38.45	38.45	38.45	200
9/19/2016	9:50 AM	38.43	38.43	38.43	38.43	1500
9/19/2016	9:51 AM	38.42	38.425	38.42	38.425	1100
9/19/2016	9:53 AM	38.41	38.41	38.41	38.41	200
9/19/2016	9:54 AM	38.41	38.41	38.41	38.41	100
9/19/2016	9:55 AM	38.42	38.42	38.42	38.42	200
9/19/2016	9:56 AM	38.4	38.4	38.4	38.4	800
9/19/2016	9:57 AM	38.4	38.4	38.4	38.4	200
9/19/2016	9:58 AM	38.39	38.39	38.39	38.39	100
9/19/2016	9:59 AM	38.38	38.38	38.38	38.38	200
9/19/2016	10:01 AM	38.37	38.37	38.37	38.37	2845
9/19/2016	10:02 AM	38.36	38.36	38.36	38.36	300
9/19/2016	10:03 AM	38.36	38.36	38.36	38.36	1700
9/19/2016	10:07 AM	38.37	38.37	38.37	38.37	1800
9/19/2016	10:08 AM	38.38	38.38	38.38	38.38	4200
9/19/2016	10:09 AM	38.38	38.38	38.38	38.38	6900
9/19/2016	10:10 AM	38.38	38.38	38.38	38.38	5267
9/19/2016	10:13 AM	38.39	38.39	38.38	38.38	2200
9/19/2016	10:14 AM	38.39	38.39	38.39	38.39	4200
9/19/2016	10:15 AM	38.39	38.39	38.39	38.39	200
9/19/2016	10:16 AM	38.395	38.395	38.395	38.395	400
9/19/2016	10:19 AM	38.39	38.39	38.39	38.39	2700
9/19/2016	10:20 AM	38.39	38.39	38.39	38.39	1400
9/19/2016	10:21 AM	38.38	38.38	38.38	38.38	700
9/19/2016	10:22 AM	38.39	38.39	38.39	38.39	100
9/19/2016	10:24 AM	38.4	38.4	38.4	38.4	200
9/19/2016	10:25 AM	38.41	38.41	38.41	38.41	100
9/19/2016	10:27 AM	38.4	38.4	38.4	38.4	200
9/19/2016	10:28 AM	38.41	38.41	38.41	38.41	850
9/19/2016	10:30 AM	38.41	38.41	38.41	38.41	500
9/19/2016	10:31 AM	38.4	38.4	38.4	38.4	100
9/19/2016	10:33 AM	38.4	38.4	38.4	38.4	1500
9/19/2016	10:35 AM	38.4	38.4	38.4	38.4	100
9/19/2016	10:36 AM	38.41	38.41	38.41	38.41	457
9/19/2016	10:37 AM	38.42	38.42	38.42	38.42	200
9/19/2016	10:38 AM	38.45	38.45	38.44	38.44	2300
9/19/2016	10:40 AM	38.44	38.44	38.44	38.44	4500
9/19/2016	10:41 AM	38.44	38.44	38.44	38.44	100
9/19/2016	10:43 AM	38.44	38.44	38.44	38.44	200
9/19/2016	10:44 AM	38.44	38.44	38.44	38.44	200
9/19/2016	10:45 AM	38.44	38.44	38.44	38.44	5600
9/19/2016	10:46 AM	38.43	38.43	38.43	38.43	900
9/19/2016	10:47 AM	38.43	38.43	38.43	38.43	200
9/19/2016	10:48 AM	38.44	38.44	38.44	38.44	200
9/19/2016	10:50 AM	38.44	38.44	38.44	38.44	200
9/19/2016	10:53 AM	38.44	38.44	38.44	38.44	1600
9/19/2016	10:55 AM	38.44	38.44	38.44	38.44	200
9/19/2016	10:58 AM	38.45	38.45	38.45	38.45	400
9/19/2016	11:01 AM	38.45	38.45	38.45	38.45	300
9/19/2016	11:02 AM	38.46	38.46	38.46	38.46	1100
9/19/2016	11:06 AM	38.445	38.445	38.445	38.445	300
9/19/2016	11:10 AM	38.43	38.43	38.43	38.43	280
9/19/2016	11:11 AM	38.43	38.43	38.43	38.43	400
9/19/2016	11:16 AM	38.45	38.45	38.44	38.44	4100
9/19/2016	11:21 AM	38.43	38.43	38.425	38.425	900
9/19/2016	11:23 AM	38.45	38.45	38.45	38.45	1300
9/19/2016	11:26 AM	38.46	38.46	38.46	38.46	100
9/19/2016	11:30 AM	38.445	38.445	38.445	38.445	100
9/19/2016	11:31 AM	38.44	38.44	38.44	38.44	300
9/19/2016	11:32 AM	38.45	38.45	38.45	38.45	1300
9/19/2016	11:34 AM	38.45	38.45	38.45	38.45	100
9/19/2016	11:38 AM	38.42	38.42	38.42	38.42	200
9/19/2016	11:42 AM	38.42	38.42	38.42	38.42	800
9/19/2016	11:43 AM	38.43	38.43	38.43	38.43	400
9/19/2016	11:45 AM	38.43	38.43	38.43	38.43	100
9/19/2016	11:46 AM	38.43	38.43	38.43	38.43	100
9/19/2016	11:50 AM	38.43	38.43	38.43	38.43	300
9/19/2016	11:53 AM	38.415	38.42	38.415	38.42	548
9/19/2016	11:57 AM	38.43	38.43	38.43	38.43	1100
9/19/2016	12:01 PM	38.42	38.42	38.42	38.42	400
9/19/2016	12:05 PM	38.42	38.42	38.42	38.42	400
9/19/2016	12:06 PM	38.41	38.41	38.405	38.41	27428
9/19/2016	12:11 PM	38.45	38.45	38.45	38.45	25700
9/19/2016	12:12 PM	38.45	38.45	38.45	38.45	17700
9/19/2016	12:13 PM	38.48	38.48	38.46	38.46	6317
9/19/2016	12:14 PM	38.48	38.48	38.48	38.48	1200
9/19/2016	12:15 PM	38.51	38.51	38.49	38.49	4300
9/19/2016	12:16 PM	38.52	38.52	38.52	38.52	100
9/19/2016	12:17 PM	38.54	38.54	38.54	38.54	652
9/19/2016	12:18 PM	38.54	38.54	38.54	38.54	6600
9/19/2016	12:19 PM	38.55	38.55	38.55	38.55	900
9/19/2016	12:20 PM	38.54	38.54	38.54	38.54	1000
9/19/2016	12:21 PM	38.55	38.55	38.55	38.55	2300
9/19/2016	12:22 PM	38.54	38.54	38.54	38.54	6200
9/19/2016	12:23 PM	38.54	38.54	38.54	38.54	400
9/19/2016	12:25 PM	38.56	38.56	38.56	38.56	100
9/19/2016	12:26 PM	38.55	38.55	38.55	38.55	100
9/19/2016	12:27 PM	38.54	38.54	38.54	38.54	1400
9/19/2016	12:28 PM	38.54	38.54	38.54	38.54	900
9/19/2016	12:29 PM	38.54	38.54	38.54	38.54	1900
9/19/2016	12:30 PM	38.53	38.53	38.53	38.53	1000
9/19/2016	12:33 PM	38.53	38.53	38.53	38.53	100
9/19/2016	12:34 PM	38.52	38.52	38.52	38.52	300
9/19/2016	12:36 PM	38.53	38.53	38.53	38.53	100
9/19/2016	12:37 PM	38.54	38.54	38.54	38.54	100
9/19/2016	12:40 PM	38.54	38.54	38.54	38.54	100
9/19/2016	12:43 PM	38.54	38.54	38.54	38.54	100
9/19/2016	12:44 PM	38.53	38.53	38.53	38.53	1000
9/19/2016	12:50 PM	38.54	38.54	38.54	38.54	100
9/19/2016	12:51 PM	38.53	38.53	38.53	38.53	100
9/19/2016	12:54 PM	38.53	38.53	38.53	38.53	100
9/19/2016	12:59 PM	38.57	38.57	38.55	38.55	1645
9/19/2016	1:00 PM	38.57	38.57	38.57	38.57	4100
9/19/2016	1:01 PM	38.58	38.58	38.58	38.58	1000
9/19/2016	1:02 PM	38.58	38.58	38.58	38.58	300
9/19/2016	1:05 PM	38.58	38.58	38.58	38.58	1000
9/19/2016	1:06 PM	38.58	38.58	38.58	38.58	100
9/19/2016	1:07 PM	38.56	38.56	38.56	38.56	1300
9/19/2016	1:16 PM	38.56	38.56	38.56	38.56	270
9/19/2016	1:18 PM	38.55	38.55	38.55	38.55	1250
9/19/2016	1:20 PM	38.56	38.56	38.56	38.56	100
9/19/2016	1:22 PM	38.57	38.57	38.57	38.57	100
9/19/2016	1:25 PM	38.58	38.58	38.58	38.58	100
9/19/2016	1:28 PM	38.57	38.57	38.57	38.57	100
9/19/2016	1:30 PM	38.58	38.58	38.58	38.58	100
9/19/2016	1:31 PM	38.6	38.6	38.59	38.59	1500
9/19/2016	1:32 PM	38.61	38.61	38.61	38.61	10400
9/19/2016	1:33 PM	38.63	38.63	38.63	38.63	100
9/19/2016	1:35 PM	38.65	38.65	38.65	38.65	1380
9/19/2016	1:36 PM	38.67	38.67	38.67	38.67	1300
9/19/2016	1:38 PM	38.67	38.68	38.67	38.68	733
9/19/2016	1:39 PM	38.68	38.68	38.68	38.68	200
9/19/2016	1:40 PM	38.68	38.68	38.68	38.68	100
9/19/2016	1:41 PM	38.67	38.67	38.67	38.67	100
9/19/2016	1:42 PM	38.66	38.66	38.66	38.66	2200
9/19/2016	1:43 PM	38.66	38.66	38.66	38.66	8433
9/19/2016	1:44 PM	38.66	38.66	38.66	38.66	400
9/19/2016	1:46 PM	38.67	38.67	38.67	38.67	100
9/19/2016	1:48 PM	38.66	38.66	38.66	38.66	1200
9/19/2016	1:49 PM	38.65	38.65	38.65	38.65	2200
9/19/2016	1:50 PM	38.64	38.64	38.64	38.64	100
9/19/2016	1:52 PM	38.65	38.65	38.65	38.65	1700
9/19/2016	1:53 PM	38.64	38.64	38.64	38.64	100
9/19/2016	1:54 PM	38.63	38.63	38.63	38.63	800
9/19/2016	1:56 PM	38.62	38.62	38.62	38.62	100
9/19/2016	1:58 PM	38.62	38.621	38.62	38.621	400
9/19/2016	2:01 PM	38.6	38.6	38.6	38.6	7500
9/19/2016	2:05 PM	38.58	38.58	38.58	38.58	100
9/19/2016	2:06 PM	38.58	38.58	38.58	38.58	400
9/19/2016	2:07 PM	38.57	38.57	38.57	38.57	100
9/19/2016	2:10 PM	38.57	38.57	38.57	38.57	200
9/19/2016	2:11 PM	38.57	38.57	38.57	38.57	200
9/19/2016	2:19 PM	38.54	38.54	38.54	38.54	100
9/19/2016	2:21 PM	38.55	38.55	38.55	38.55	100
9/19/2016	2:28 PM	38.56	38.56	38.56	38.56	200
9/19/2016	2:29 PM	38.56	38.56	38.56	38.56	1900
9/19/2016	2:30 PM	38.55	38.55	38.55	38.55	100
9/19/2016	2:31 PM	38.53	38.53	38.53	38.53	100
9/19/2016	2:32 PM	38.53	38.53	38.53	38.53	2400
9/19/2016	2:36 PM	38.53	38.53	38.53	38.53	300
9/19/2016	2:37 PM	38.53	38.53	38.53	38.53	100
9/19/2016	2:40 PM	38.54	38.54	38.54	38.54	900
9/19/2016	2:41 PM	38.54	38.54	38.54	38.54	800
9/19/2016	2:46 PM	38.54	38.54	38.54	38.54	100
9/19/2016	2:47 PM	38.53	38.53	38.53	38.53	100
9/19/2016	2:48 PM	38.52	38.52	38.52	38.52	100
9/19/2016	2:50 PM	38.51	38.51	38.51	38.51	400
9/19/2016	2:51 PM	38.51	38.51	38.51	38.51	100
9/19/2016	2:55 PM	38.51	38.51	38.51	38.51	3800
9/19/2016	2:58 PM	38.51	38.51	38.51	38.51	100
9/19/2016	2:59 PM	38.5	38.5	38.5	38.5	400
9/19/2016	3:03 PM	38.5	38.5	38.5	38.5	2100
9/19/2016	3:11 PM	38.54	38.54	38.54	38.54	200
9/19/2016	3:17 PM	38.56	38.56	38.56	38.56	1400
9/19/2016	3:18 PM	38.59	38.59	38.59	38.59	1600
9/19/2016	3:20 PM	38.58	38.58	38.58	38.58	200
9/19/2016	3:21 PM	38.57	38.57	38.57	38.57	100
9/19/2016	3:25 PM	38.56	38.56	38.56	38.56	1619
9/19/2016	3:30 PM	38.585	38.585	38.57	38.57	2261
9/19/2016	3:31 PM	38.58	38.58	38.58	38.58	100
9/19/2016	3:33 PM	38.64	38.64	38.6	38.6	600
9/19/2016	3:34 PM	38.63	38.63	38.63	38.63	300
9/19/2016	3:35 PM	38.62	38.63	38.62	38.63	1100
9/19/2016	3:36 PM	38.61	38.61	38.61	38.61	1500
9/19/2016	3:37 PM	38.61	38.62	38.61	38.61	600
9/19/2016	3:38 PM	38.61	38.61	38.61	38.61	1300
9/19/2016	3:39 PM	38.59	38.6	38.59	38.6	1200
9/19/2016	3:40 PM	38.6	38.6	38.6	38.6	1100
9/19/2016	3:41 PM	38.6	38.6	38.6	38.6	400
9/19/2016	3:42 PM	38.61	38.61	38.61	38.61	3500
9/19/2016	3:43 PM	38.59	38.6	38.585	38.6	9500
9/19/2016	3:44 PM	38.585	38.59	38.57	38.59	1800
9/19/2016	3:45 PM	38.58	38.58	38.58	38.58	1300
9/19/2016	3:46 PM	38.58	38.58	38.58	38.58	300
9/19/2016	3:47 PM	38.58	38.59	38.58	38.59	300
9/19/2016	3:48 PM	38.57	38.575	38.57	38.575	800
9/19/2016	3:49 PM	38.575	38.58	38.57	38.57	982
9/19/2016	3:50 PM	38.58	38.585	38.58	38.58	700
9/19/2016	3:51 PM	38.58	38.585	38.575	38.585	3822
9/19/2016	3:52 PM	38.6	38.6	38.59	38.59	3980
9/19/2016	3:53 PM	38.6	38.605	38.6	38.605	700
9/19/2016	3:54 PM	38.595	38.6	38.59	38.6	900
9/19/2016	3:55 PM	38.59	38.595	38.59	38.59	3000
9/19/2016	3:56 PM	38.605	38.615	38.59	38.59	29200
9/19/2016	3:57 PM	38.61	38.61	38.6	38.605	2500
9/19/2016	3:58 PM	38.6	38.6	38.6	38.6	19400
9/19/2016	3:59 PM	38.595	38.605	38.595	38.605	1680
9/19/2016	4:00 PM	38.63	38.63	38.595	38.595	11250
9/20/2016	9:31 AM	38.445	38.45	38.435	38.45	3500
9/20/2016	9:32 AM	38.45	38.45	38.44	38.44	2378
9/20/2016	9:34 AM	38.43	38.45	38.43	38.45	1900
9/20/2016	9:35 AM	38.44	38.44	38.44	38.44	430
9/20/2016	9:36 AM	38.43	38.43	38.425	38.43	3200
9/20/2016	9:37 AM	38.45	38.45	38.45	38.45	1000
9/20/2016	9:38 AM	38.47	38.47	38.47	38.47	200
9/20/2016	9:39 AM	38.49	38.49	38.49	38.49	100
9/20/2016	9:40 AM	38.49	38.49	38.49	38.49	400
9/20/2016	9:41 AM	38.48	38.48	38.48	38.48	100
9/20/2016	9:43 AM	38.5	38.5	38.5	38.5	3700
9/20/2016	9:44 AM	38.48	38.48	38.48	38.48	4283
9/20/2016	9:45 AM	38.485	38.49	38.485	38.49	1200
9/20/2016	9:46 AM	38.49	38.49	38.49	38.49	100
9/20/2016	9:47 AM	38.5	38.5	38.5	38.5	195
9/20/2016	9:50 AM	38.48	38.48	38.48	38.48	2500
9/20/2016	9:51 AM	38.46	38.46	38.46	38.46	2500
9/20/2016	9:52 AM	38.475	38.475	38.475	38.475	100
9/20/2016	9:53 AM	38.47	38.47	38.47	38.47	800
9/20/2016	9:55 AM	38.44	38.44	38.44	38.44	400
9/20/2016	9:56 AM	38.45	38.45	38.44	38.44	1100
9/20/2016	9:57 AM	38.449	38.45	38.449	38.45	1500
9/20/2016	10:00 AM	38.45	38.45	38.45	38.45	800
9/20/2016	10:01 AM	38.42	38.44	38.42	38.44	2400
9/20/2016	10:02 AM	38.42	38.42	38.42	38.42	1400
9/20/2016	10:05 AM	38.43	38.43	38.43	38.43	2100
9/20/2016	10:08 AM	38.43	38.43	38.43	38.43	100
9/20/2016	10:09 AM	38.445	38.445	38.445	38.445	300
9/20/2016	10:10 AM	38.45	38.45	38.45	38.45	800
9/20/2016	10:11 AM	38.46	38.46	38.46	38.46	100
9/20/2016	10:13 AM	38.47	38.47	38.47	38.47	1300
9/20/2016	10:15 AM	38.47	38.47	38.47	38.47	2400
9/20/2016	10:16 AM	38.48	38.48	38.475	38.475	1029
9/20/2016	10:17 AM	38.48	38.48	38.48	38.48	3000
9/20/2016	10:18 AM	38.48	38.48	38.48	38.48	1200
9/20/2016	10:19 AM	38.46	38.47	38.46	38.47	3500
9/20/2016	10:20 AM	38.46	38.46	38.46	38.46	100
9/20/2016	10:21 AM	38.46	38.46	38.46	38.46	500
9/20/2016	10:22 AM	38.47	38.47	38.47	38.47	8000
9/20/2016	10:23 AM	38.47	38.47	38.47	38.47	100
9/20/2016	10:24 AM	38.48	38.48	38.47	38.47	11300
9/20/2016	10:26 AM	38.49	38.49	38.49	38.49	200
9/20/2016	10:27 AM	38.47	38.48	38.47	38.48	5400
9/20/2016	10:28 AM	38.47	38.47	38.47	38.47	1700
9/20/2016	10:29 AM	38.47	38.47	38.47	38.47	100
9/20/2016	10:30 AM	38.47	38.47	38.47	38.47	800
9/20/2016	10:32 AM	38.47	38.47	38.47	38.47	4241
9/20/2016	10:33 AM	38.47	38.47	38.47	38.47	200
9/20/2016	10:34 AM	38.48	38.48	38.47	38.47	400
9/20/2016	10:35 AM	38.52	38.52	38.49	38.49	3300
9/20/2016	10:36 AM	38.52	38.52	38.52	38.52	600
9/20/2016	10:37 AM	38.52	38.52	38.52	38.52	100
9/20/2016	10:38 AM	38.52	38.53	38.52	38.53	2800
9/20/2016	10:39 AM	38.52	38.52	38.52	38.52	600
9/20/2016	10:40 AM	38.55	38.55	38.53	38.53	1301
9/20/2016	10:41 AM	38.54	38.55	38.54	38.55	3100
9/20/2016	10:42 AM	38.54	38.54	38.54	38.54	300
9/20/2016	10:43 AM	38.54	38.54	38.54	38.54	500
9/20/2016	10:45 AM	38.54	38.54	38.54	38.54	200
9/20/2016	10:46 AM	38.54	38.54	38.54	38.54	300
9/20/2016	10:47 AM	38.53	38.53	38.53	38.53	400
9/20/2016	10:50 AM	38.52	38.52	38.52	38.52	1400
9/20/2016	10:51 AM	38.51	38.51	38.51	38.51	900
9/20/2016	10:54 AM	38.52	38.52	38.52	38.52	500
9/20/2016	10:57 AM	38.52	38.52	38.52	38.52	1200
9/20/2016	10:58 AM	38.52	38.52	38.52	38.52	400
9/20/2016	11:00 AM	38.52	38.52	38.52	38.52	1000
9/20/2016	11:02 AM	38.52	38.52	38.52	38.52	800
9/20/2016	11:03 AM	38.51	38.52	38.51	38.52	300
9/20/2016	11:05 AM	38.51	38.51	38.51	38.51	200
9/20/2016	11:06 AM	38.5	38.51	38.5	38.51	1800
9/20/2016	11:07 AM	38.5	38.5	38.5	38.5	5700
9/20/2016	11:08 AM	38.49	38.49	38.49	38.49	1300
9/20/2016	11:09 AM	38.485	38.485	38.485	38.485	400
9/20/2016	11:10 AM	38.49	38.49	38.49	38.49	200
9/20/2016	11:11 AM	38.48	38.48	38.48	38.48	1600
9/20/2016	11:13 AM	38.49	38.49	38.49	38.49	200
9/20/2016	11:14 AM	38.495	38.495	38.495	38.495	800
9/20/2016	11:15 AM	38.49	38.49	38.49	38.49	1100
9/20/2016	11:16 AM	38.49	38.49	38.49	38.49	1600
9/20/2016	11:17 AM	38.49	38.49	38.49	38.49	200
9/20/2016	11:19 AM	38.48	38.48	38.48	38.48	100
9/20/2016	11:20 AM	38.49	38.49	38.49	38.49	1400
9/20/2016	11:21 AM	38.48	38.48	38.48	38.48	100
9/20/2016	11:24 AM	38.495	38.495	38.495	38.495	100
9/20/2016	11:25 AM	38.5	38.5	38.5	38.5	100
9/20/2016	11:27 AM	38.5	38.5	38.5	38.5	500
9/20/2016	11:29 AM	38.51	38.51	38.5	38.5	9600
9/20/2016	11:30 AM	38.52	38.52	38.51	38.51	1300
9/20/2016	11:31 AM	38.51	38.51	38.51	38.51	300
9/20/2016	11:32 AM	38.5	38.5	38.5	38.5	1200
9/20/2016	11:33 AM	38.51	38.51	38.51	38.51	1900
9/20/2016	11:34 AM	38.51	38.51	38.51	38.51	100
9/20/2016	11:35 AM	38.52	38.53	38.52	38.53	9600
9/20/2016	11:36 AM	38.53	38.53	38.53	38.53	300
9/20/2016	11:37 AM	38.52	38.52	38.52	38.52	300
9/20/2016	11:40 AM	38.53	38.535	38.53	38.535	1100
9/20/2016	11:41 AM	38.53	38.53	38.53	38.53	1300
9/20/2016	11:43 AM	38.52	38.52	38.52	38.52	500
9/20/2016	11:44 AM	38.52	38.52	38.52	38.52	1100
9/20/2016	11:47 AM	38.52	38.52	38.52	38.52	100
9/20/2016	11:48 AM	38.52	38.52	38.52	38.52	1386
9/20/2016	11:49 AM	38.51	38.51	38.51	38.51	200
9/20/2016	11:50 AM	38.51	38.51	38.51	38.51	100
9/20/2016	11:51 AM	38.51	38.51	38.51	38.51	500
9/20/2016	11:52 AM	38.51	38.51	38.51	38.51	200
9/20/2016	11:53 AM	38.51	38.51	38.51	38.51	500
9/20/2016	11:55 AM	38.51	38.51	38.51	38.51	100
9/20/2016	11:59 AM	38.51	38.51	38.51	38.51	2200
9/20/2016	12:00 PM	38.55	38.55	38.52	38.52	2800
9/20/2016	12:02 PM	38.55	38.55	38.55	38.55	1400
9/20/2016	12:03 PM	38.54	38.54	38.54	38.54	100
9/20/2016	12:04 PM	38.54	38.54	38.54	38.54	100
9/20/2016	12:06 PM	38.54	38.54	38.54	38.54	200
9/20/2016	12:07 PM	38.55	38.55	38.55	38.55	100
9/20/2016	12:09 PM	38.55	38.55	38.55	38.55	1400
9/20/2016	12:11 PM	38.55	38.55	38.55	38.55	100
9/20/2016	12:12 PM	38.55	38.55	38.55	38.55	1200
9/20/2016	12:14 PM	38.55	38.55	38.55	38.55	100
9/20/2016	12:15 PM	38.56	38.56	38.56	38.56	100
9/20/2016	12:17 PM	38.56	38.56	38.56	38.56	100
9/20/2016	12:19 PM	38.55	38.55	38.55	38.55	1600
9/20/2016	12:22 PM	38.54	38.55	38.54	38.55	200
9/20/2016	12:23 PM	38.54	38.54	38.54	38.54	100
9/20/2016	12:24 PM	38.54	38.54	38.54	38.54	100
9/20/2016	12:27 PM	38.53	38.53	38.53	38.53	600
9/20/2016	12:31 PM	38.52	38.52	38.52	38.52	2600
9/20/2016	12:32 PM	38.52	38.52	38.52	38.52	100
9/20/2016	12:33 PM	38.52	38.52	38.52	38.52	1200
9/20/2016	12:34 PM	38.53	38.53	38.53	38.53	2600
9/20/2016	12:36 PM	38.54	38.54	38.54	38.54	300
9/20/2016	12:37 PM	38.56	38.56	38.55	38.55	200
9/20/2016	12:38 PM	38.56	38.56	38.56	38.56	1100
9/20/2016	12:40 PM	38.55	38.55	38.55	38.55	100
9/20/2016	12:41 PM	38.54	38.54	38.54	38.54	2000
9/20/2016	12:46 PM	38.56	38.56	38.55	38.55	500
9/20/2016	12:49 PM	38.57	38.57	38.56	38.56	200
9/20/2016	12:50 PM	38.58	38.58	38.58	38.58	100
9/20/2016	12:51 PM	38.58	38.59	38.58	38.59	400
9/20/2016	12:52 PM	38.57	38.57	38.57	38.57	100
9/20/2016	12:53 PM	38.57	38.57	38.57	38.57	6200
9/20/2016	12:55 PM	38.57	38.57	38.57	38.57	1000
9/20/2016	12:58 PM	38.56	38.56	38.56	38.56	1100
9/20/2016	12:59 PM	38.57	38.57	38.57	38.57	5400
9/20/2016	1:00 PM	38.61	38.61	38.58	38.58	15963
9/20/2016	1:01 PM	38.6	38.6	38.6	38.6	1400
9/20/2016	1:02 PM	38.61	38.61	38.6	38.6	10800
9/20/2016	1:03 PM	38.62	38.62	38.62	38.62	1900
9/20/2016	1:04 PM	38.61	38.61	38.61	38.61	100
9/20/2016	1:05 PM	38.61	38.61	38.61	38.61	1500
9/20/2016	1:06 PM	38.61	38.61	38.61	38.61	900
9/20/2016	1:07 PM	38.6	38.6	38.6	38.6	100
9/20/2016	1:11 PM	38.6	38.6	38.6	38.6	5900
9/20/2016	1:12 PM	38.59	38.59	38.59	38.59	5200
9/20/2016	1:14 PM	38.58	38.58	38.58	38.58	1900
9/20/2016	1:17 PM	38.58	38.58	38.58	38.58	100
9/20/2016	1:19 PM	38.58	38.58	38.58	38.58	1100
9/20/2016	1:22 PM	38.59	38.59	38.59	38.59	100
9/20/2016	1:24 PM	38.58	38.59	38.58	38.59	5200
9/20/2016	1:25 PM	38.585	38.585	38.585	38.585	234
9/20/2016	1:26 PM	38.58	38.58	38.58	38.58	1300
9/20/2016	1:32 PM	38.58	38.58	38.58	38.58	1200
9/20/2016	1:34 PM	38.59	38.59	38.59	38.59	1400
9/20/2016	1:35 PM	38.58	38.58	38.58	38.58	3100
9/20/2016	1:39 PM	38.57	38.57	38.57	38.57	2200
9/20/2016	1:40 PM	38.56	38.56	38.56	38.56	1400
9/20/2016	1:41 PM	38.56	38.56	38.56	38.56	2500
9/20/2016	1:43 PM	38.57	38.57	38.57	38.57	500
9/20/2016	1:44 PM	38.57	38.57	38.57	38.57	1200
9/20/2016	1:46 PM	38.57	38.57	38.57	38.57	2400
9/20/2016	1:47 PM	38.57	38.57	38.57	38.57	500
9/20/2016	1:48 PM	38.56	38.56	38.56	38.56	100
9/20/2016	1:50 PM	38.56	38.57	38.56	38.57	400
9/20/2016	1:52 PM	38.57	38.57	38.57	38.57	100
9/20/2016	1:55 PM	38.57	38.57	38.57	38.57	2500
9/20/2016	1:56 PM	38.56	38.56	38.56	38.56	2200
9/20/2016	1:57 PM	38.55	38.55	38.55	38.55	800
9/20/2016	2:03 PM	38.53	38.53	38.53	38.53	1000
9/20/2016	2:04 PM	38.54	38.54	38.54	38.54	1200
9/20/2016	2:06 PM	38.52	38.52	38.52	38.52	100
9/20/2016	2:07 PM	38.52	38.52	38.52	38.52	300
9/20/2016	2:09 PM	38.53	38.53	38.52	38.52	600
9/20/2016	2:10 PM	38.53	38.53	38.53	38.53	700
9/20/2016	2:11 PM	38.53	38.53	38.53	38.53	100
9/20/2016	2:13 PM	38.53	38.53	38.53	38.53	300
9/20/2016	2:16 PM	38.53	38.53	38.53	38.53	100
9/20/2016	2:19 PM	38.54	38.54	38.54	38.54	100
9/20/2016	2:23 PM	38.54	38.54	38.54	38.54	100
9/20/2016	2:24 PM	38.54	38.54	38.54	38.54	1700
9/20/2016	2:26 PM	38.55	38.55	38.55	38.55	100
9/20/2016	2:27 PM	38.56	38.56	38.56	38.56	3300
9/20/2016	2:29 PM	38.55	38.55	38.55	38.55	100
9/20/2016	2:31 PM	38.55	38.55	38.55	38.55	200
9/20/2016	2:34 PM	38.53	38.54	38.53	38.54	1100
9/20/2016	2:35 PM	38.53	38.53	38.53	38.53	500
9/20/2016	2:37 PM	38.53	38.53	38.53	38.53	3400
9/20/2016	2:38 PM	38.53	38.53	38.53	38.53	900
9/20/2016	2:41 PM	38.52	38.52	38.52	38.52	100
9/20/2016	2:45 PM	38.54	38.54	38.54	38.54	100
9/20/2016	2:49 PM	38.53	38.54	38.53	38.54	5560
9/20/2016	2:52 PM	38.53	38.53	38.53	38.53	1200
9/20/2016	2:53 PM	38.53	38.53	38.53	38.53	1000
9/20/2016	2:56 PM	38.53	38.53	38.53	38.53	200
9/20/2016	2:57 PM	38.52	38.53	38.52	38.53	300
9/20/2016	2:58 PM	38.51	38.51	38.51	38.51	100
9/20/2016	3:01 PM	38.52	38.52	38.52	38.52	1200
9/20/2016	3:02 PM	38.52	38.53	38.52	38.53	1700
9/20/2016	3:05 PM	38.52	38.52	38.52	38.52	1500
9/20/2016	3:06 PM	38.53	38.53	38.53	38.53	100
9/20/2016	3:09 PM	38.53	38.53	38.53	38.53	100
9/20/2016	3:13 PM	38.51	38.52	38.51	38.52	3300
9/20/2016	3:15 PM	38.5	38.5	38.5	38.5	2200
9/20/2016	3:16 PM	38.5	38.5	38.5	38.5	100
9/20/2016	3:17 PM	38.51	38.51	38.51	38.51	100
9/20/2016	3:18 PM	38.51	38.51	38.51	38.51	1300
9/20/2016	3:20 PM	38.51	38.51	38.51	38.51	1500
9/20/2016	3:21 PM	38.5	38.5	38.5	38.5	115800
9/20/2016	3:22 PM	38.51	38.51	38.51	38.51	100
9/20/2016	3:26 PM	38.51	38.51	38.51	38.51	400
9/20/2016	3:27 PM	38.51	38.51	38.51	38.51	100
9/20/2016	3:28 PM	38.5	38.5	38.5	38.5	1700
9/20/2016	3:30 PM	38.515	38.515	38.51	38.51	2531
9/20/2016	3:32 PM	38.53	38.53	38.53	38.53	100
9/20/2016	3:35 PM	38.54	38.54	38.54	38.54	2600
9/20/2016	3:36 PM	38.53	38.53	38.53	38.53	400
9/20/2016	3:37 PM	38.545	38.545	38.535	38.535	1600
9/20/2016	3:38 PM	38.54	38.545	38.54	38.545	1300
9/20/2016	3:39 PM	38.54	38.54	38.54	38.54	1600
9/20/2016	3:40 PM	38.525	38.53	38.525	38.53	2000
9/20/2016	3:41 PM	38.525	38.525	38.525	38.525	700
9/20/2016	3:42 PM	38.54	38.54	38.53	38.53	1900
9/20/2016	3:43 PM	38.55	38.555	38.54	38.54	4900
9/20/2016	3:44 PM	38.55	38.55	38.545	38.545	1800
9/20/2016	3:45 PM	38.55	38.56	38.545	38.545	22400
9/20/2016	3:46 PM	38.545	38.555	38.545	38.55	6100
9/20/2016	3:47 PM	38.54	38.545	38.54	38.545	3800
9/20/2016	3:48 PM	38.535	38.535	38.535	38.535	500
9/20/2016	3:49 PM	38.54	38.54	38.54	38.54	4800
9/20/2016	3:50 PM	38.535	38.54	38.535	38.54	4500
9/20/2016	3:51 PM	38.545	38.545	38.535	38.535	3000
9/20/2016	3:52 PM	38.555	38.555	38.545	38.545	4000
9/20/2016	3:53 PM	38.555	38.555	38.55	38.55	4700
9/20/2016	3:54 PM	38.555	38.555	38.55	38.555	3700
9/20/2016	3:55 PM	38.555	38.555	38.545	38.555	7900
9/20/2016	3:56 PM	38.555	38.56	38.555	38.56	4600
9/20/2016	3:57 PM	38.565	38.565	38.555	38.555	5700
9/20/2016	3:58 PM	38.565	38.565	38.56	38.56	7162
9/20/2016	3:59 PM	38.58	38.585	38.575	38.575	2296
9/20/2016	4:00 PM	38.62	38.62	38.565	38.565	30511
9/21/2016	9:31 AM	38.45	38.47	38.45	38.47	1500
9/21/2016	9:32 AM	38.44	38.44	38.44	38.44	600
9/21/2016	9:33 AM	38.44	38.44	38.43	38.43	2100
9/21/2016	9:35 AM	38.43	38.43	38.43	38.43	200
9/21/2016	9:37 AM	38.43	38.43	38.43	38.43	2200
9/21/2016	9:39 AM	38.44	38.45	38.44	38.45	4400
9/21/2016	9:40 AM	38.44	38.44	38.44	38.44	9200
9/21/2016	9:41 AM	38.44	38.44	38.44	38.44	1400
9/21/2016	9:42 AM	38.43	38.43	38.43	38.43	4600
9/21/2016	9:43 AM	38.44	38.44	38.44	38.44	786
9/21/2016	9:44 AM	38.43	38.43	38.43	38.43	2100
9/21/2016	9:45 AM	38.46	38.46	38.45	38.45	900
9/21/2016	9:46 AM	38.45	38.45	38.45	38.45	900
9/21/2016	9:48 AM	38.45	38.45	38.45	38.45	1100
9/21/2016	9:51 AM	38.44	38.44	38.44	38.44	200
9/21/2016	9:52 AM	38.43	38.43	38.43	38.43	2600
9/21/2016	9:53 AM	38.43	38.43	38.43	38.43	100
9/21/2016	9:54 AM	38.42	38.43	38.42	38.43	1500
9/21/2016	9:55 AM	38.42	38.42	38.42	38.42	1800
9/21/2016	9:57 AM	38.42	38.42	38.42	38.42	200
9/21/2016	9:58 AM	38.43	38.43	38.43	38.43	100
9/21/2016	10:00 AM	38.42	38.42	38.42	38.42	5400
9/21/2016	10:01 AM	38.41	38.41	38.41	38.41	2300
9/21/2016	10:02 AM	38.42	38.42	38.42	38.42	100
9/21/2016	10:05 AM	38.41	38.42	38.41	38.42	4100
9/21/2016	10:06 AM	38.39	38.41	38.39	38.41	5809
9/21/2016	10:07 AM	38.39	38.39	38.39	38.39	2000
9/21/2016	10:08 AM	38.405	38.405	38.395	38.395	2700
9/21/2016	10:09 AM	38.41	38.41	38.41	38.41	1144
9/21/2016	10:10 AM	38.42	38.42	38.42	38.42	1200
9/21/2016	10:11 AM	38.43	38.43	38.425	38.425	1800
9/21/2016	10:12 AM	38.43	38.43	38.43	38.43	600
9/21/2016	10:13 AM	38.42	38.42	38.42	38.42	1300
9/21/2016	10:14 AM	38.42	38.42	38.42	38.42	800
9/21/2016	10:16 AM	38.415	38.415	38.415	38.415	1000
9/21/2016	10:17 AM	38.41	38.41	38.405	38.405	700
9/21/2016	10:19 AM	38.415	38.42	38.415	38.42	1600
9/21/2016	10:20 AM	38.42	38.42	38.42	38.42	200
9/21/2016	10:23 AM	38.41	38.41	38.41	38.41	3000
9/21/2016	10:28 AM	38.42	38.42	38.42	38.42	5700
9/21/2016	10:29 AM	38.43	38.43	38.43	38.43	100
9/21/2016	10:30 AM	38.42	38.44	38.42	38.44	5680
9/21/2016	10:31 AM	38.43	38.43	38.415	38.415	4340
9/21/2016	10:32 AM	38.43	38.43	38.43	38.43	3211
9/21/2016	10:33 AM	38.44	38.44	38.44	38.44	100
9/21/2016	10:34 AM	38.42	38.42	38.42	38.42	1400
9/21/2016	10:35 AM	38.43	38.43	38.43	38.43	400
9/21/2016	10:36 AM	38.42	38.42	38.42	38.42	1400
9/21/2016	10:37 AM	38.42	38.42	38.42	38.42	300
9/21/2016	10:38 AM	38.42	38.42	38.42	38.42	100
9/21/2016	10:39 AM	38.42	38.42	38.42	38.42	3600
9/21/2016	10:41 AM	38.42	38.42	38.415	38.415	300
9/21/2016	10:43 AM	38.41	38.41	38.41	38.41	7106
9/21/2016	10:44 AM	38.42	38.42	38.42	38.42	100
9/21/2016	10:45 AM	38.4	38.41	38.4	38.41	1350
9/21/2016	10:46 AM	38.41	38.415	38.4	38.4	2600
9/21/2016	10:47 AM	38.46	38.46	38.42	38.42	2476
9/21/2016	10:48 AM	38.45	38.45	38.45	38.45	200
9/21/2016	10:50 AM	38.44	38.44	38.44	38.44	166
9/21/2016	10:51 AM	38.44	38.44	38.44	38.44	3400
9/21/2016	10:52 AM	38.44	38.44	38.44	38.44	500
9/21/2016	10:55 AM	38.44	38.44	38.44	38.44	300
9/21/2016	10:56 AM	38.44	38.44	38.44	38.44	1200
9/21/2016	10:57 AM	38.46	38.46	38.46	38.46	300
9/21/2016	10:58 AM	38.46	38.46	38.46	38.46	100
9/21/2016	10:59 AM	38.46	38.46	38.46	38.46	800
9/21/2016	11:02 AM	38.47	38.47	38.47	38.47	200
9/21/2016	11:03 AM	38.47	38.47	38.47	38.47	700
9/21/2016	11:05 AM	38.46	38.46	38.46	38.46	200
9/21/2016	11:09 AM	38.47	38.47	38.47	38.47	500
9/21/2016	11:10 AM	38.47	38.47	38.47	38.47	100
9/21/2016	11:11 AM	38.49	38.49	38.49	38.49	276
9/21/2016	11:12 AM	38.5	38.5	38.5	38.5	2900
9/21/2016	11:14 AM	38.5	38.5	38.5	38.5	1300
9/21/2016	11:15 AM	38.49	38.49	38.49	38.49	200
9/21/2016	11:16 AM	38.5	38.5	38.5	38.5	100
9/21/2016	11:19 AM	38.5	38.5	38.5	38.5	2400
9/21/2016	11:20 AM	38.49	38.5	38.49	38.5	2300
9/21/2016	11:24 AM	38.48	38.48	38.48	38.48	600
9/21/2016	11:25 AM	38.48	38.48	38.48	38.48	1400
9/21/2016	11:28 AM	38.48	38.48	38.48	38.48	400
9/21/2016	11:29 AM	38.48	38.48	38.48	38.48	100
9/21/2016	11:32 AM	38.48	38.48	38.48	38.48	1800
9/21/2016	11:35 AM	38.5	38.51	38.5	38.51	5400
9/21/2016	11:38 AM	38.49	38.49	38.49	38.49	400
9/21/2016	11:41 AM	38.48	38.48	38.48	38.48	200
9/21/2016	11:43 AM	38.49	38.49	38.49	38.49	10400
9/21/2016	11:44 AM	38.5	38.5	38.5	38.5	100
9/21/2016	11:45 AM	38.51	38.51	38.51	38.51	1300
9/21/2016	11:49 AM	38.49	38.5	38.49	38.5	2700
9/21/2016	11:50 AM	38.49	38.49	38.49	38.49	1200
9/21/2016	11:51 AM	38.49	38.49	38.49	38.49	1200
9/21/2016	11:53 AM	38.49	38.49	38.49	38.49	300
9/21/2016	11:54 AM	38.49	38.49	38.49	38.49	1200
9/21/2016	11:55 AM	38.5	38.5	38.5	38.5	600
9/21/2016	11:57 AM	38.495	38.495	38.495	38.495	200
9/21/2016	11:58 AM	38.49	38.49	38.49	38.49	800
9/21/2016	11:59 AM	38.49	38.49	38.49	38.49	2300
9/21/2016	12:00 PM	38.49	38.49	38.49	38.49	3400
9/21/2016	12:01 PM	38.5	38.5	38.5	38.5	7500
9/21/2016	12:02 PM	38.5	38.5	38.5	38.5	1000
9/21/2016	12:05 PM	38.49	38.49	38.49	38.49	3400
9/21/2016	12:08 PM	38.49	38.49	38.49	38.49	1200
9/21/2016	12:09 PM	38.48	38.48	38.48	38.48	400
9/21/2016	12:10 PM	38.49	38.49	38.49	38.49	600
9/21/2016	12:16 PM	38.56	38.56	38.56	38.56	1400
9/21/2016	12:17 PM	38.57	38.57	38.56	38.56	1300
9/21/2016	12:18 PM	38.57	38.57	38.57	38.57	1500
9/21/2016	12:20 PM	38.59	38.59	38.59	38.59	1100
9/21/2016	12:22 PM	38.58	38.58	38.58	38.58	100
9/21/2016	12:25 PM	38.58	38.58	38.58	38.58	1300
9/21/2016	12:26 PM	38.6	38.6	38.6	38.6	2300
9/21/2016	12:27 PM	38.59	38.6	38.59	38.6	2700
9/21/2016	12:28 PM	38.59	38.59	38.58	38.585	20200
9/21/2016	12:32 PM	38.58	38.58	38.58	38.58	1300
9/21/2016	12:34 PM	38.59	38.59	38.59	38.59	1800
9/21/2016	12:37 PM	38.6	38.6	38.6	38.6	12900
9/21/2016	12:38 PM	38.6	38.6	38.6	38.6	2400
9/21/2016	12:40 PM	38.6	38.6	38.6	38.6	100
9/21/2016	12:41 PM	38.61	38.61	38.61	38.61	300
9/21/2016	12:42 PM	38.61	38.61	38.61	38.61	13976
9/21/2016	12:45 PM	38.6	38.6	38.6	38.6	100
9/21/2016	12:47 PM	38.59	38.59	38.59	38.59	1200
9/21/2016	12:51 PM	38.59	38.59	38.59	38.59	2500
9/21/2016	12:56 PM	38.555	38.555	38.555	38.555	400
9/21/2016	12:59 PM	38.54	38.54	38.54	38.54	1100
9/21/2016	1:02 PM	38.52	38.52	38.52	38.52	1200
9/21/2016	1:03 PM	38.52	38.52	38.52	38.52	100
9/21/2016	1:04 PM	38.52	38.52	38.52	38.52	2600
9/21/2016	1:11 PM	38.54	38.54	38.54	38.54	1100
9/21/2016	1:14 PM	38.54	38.54	38.54	38.54	1200
9/21/2016	1:15 PM	38.54	38.54	38.539	38.539	6300
9/21/2016	1:19 PM	38.56	38.56	38.56	38.56	1000
9/21/2016	1:21 PM	38.55	38.55	38.55	38.55	900
9/21/2016	1:24 PM	38.57	38.57	38.56	38.56	6100
9/21/2016	1:25 PM	38.57	38.57	38.57	38.57	2300
9/21/2016	1:26 PM	38.57	38.57	38.57	38.57	3200
9/21/2016	1:28 PM	38.56	38.56	38.56	38.56	300
9/21/2016	1:30 PM	38.565	38.565	38.565	38.565	500
9/21/2016	1:31 PM	38.57	38.57	38.57	38.57	1900
9/21/2016	1:33 PM	38.56	38.56	38.56	38.56	4200
9/21/2016	1:34 PM	38.56	38.56	38.56	38.56	400
9/21/2016	1:37 PM	38.55	38.55	38.55	38.55	5000
9/21/2016	1:39 PM	38.55	38.55	38.55	38.55	100
9/21/2016	1:40 PM	38.56	38.56	38.56	38.56	3300
9/21/2016	1:45 PM	38.555	38.565	38.555	38.565	2600
9/21/2016	1:46 PM	38.56	38.56	38.56	38.56	1500
9/21/2016	1:47 PM	38.555	38.56	38.555	38.56	1100
9/21/2016	1:48 PM	38.55	38.55	38.55	38.55	1200
9/21/2016	1:50 PM	38.54	38.54	38.53	38.53	2400
9/21/2016	1:51 PM	38.55	38.55	38.55	38.55	1600
9/21/2016	1:52 PM	38.55	38.55	38.55	38.55	1200
9/21/2016	1:54 PM	38.55	38.55	38.55	38.55	2400
9/21/2016	1:56 PM	38.55	38.55	38.55	38.55	3500
9/21/2016	1:57 PM	38.535	38.535	38.535	38.535	400
9/21/2016	1:58 PM	38.52	38.53	38.52	38.53	200
9/21/2016	1:59 PM	38.52	38.53	38.515	38.515	28429
9/21/2016	2:00 PM	38.53	38.54	38.52	38.53	26500
9/21/2016	2:01 PM	38.49	38.57	38.48	38.54	55880
9/21/2016	2:02 PM	38.47	38.49	38.43	38.49	35750
9/21/2016	2:03 PM	38.46	38.5	38.46	38.48	11200
9/21/2016	2:04 PM	38.46	38.5	38.45	38.47	20290
9/21/2016	2:05 PM	38.47	38.48	38.45	38.47	17000
9/21/2016	2:06 PM	38.44	38.47	38.44	38.46	6500
9/21/2016	2:07 PM	38.42	38.44	38.41	38.44	21600
9/21/2016	2:08 PM	38.44	38.44	38.44	38.44	700
9/21/2016	2:09 PM	38.42	38.43	38.42	38.43	4400
9/21/2016	2:10 PM	38.43	38.43	38.42	38.43	1000
9/21/2016	2:11 PM	38.37	38.42	38.37	38.42	10720
9/21/2016	2:12 PM	38.37	38.37	38.36	38.36	4600
9/21/2016	2:13 PM	38.35	38.37	38.35	38.35	18000
9/21/2016	2:14 PM	38.36	38.36	38.35	38.36	6100
9/21/2016	2:15 PM	38.41	38.41	38.4	38.4	10800
9/21/2016	2:16 PM	38.4	38.4	38.37	38.4	9500
9/21/2016	2:17 PM	38.41	38.41	38.39	38.4	10300
9/21/2016	2:18 PM	38.44	38.44	38.43	38.43	7000
9/21/2016	2:19 PM	38.44	38.44	38.43	38.44	2900
9/21/2016	2:20 PM	38.43	38.44	38.43	38.44	1600
9/21/2016	2:21 PM	38.45	38.45	38.45	38.45	2100
9/21/2016	2:22 PM	38.45	38.45	38.435	38.435	15300
9/21/2016	2:23 PM	38.44	38.44	38.44	38.44	1100
9/21/2016	2:24 PM	38.41	38.43	38.41	38.43	6200
9/21/2016	2:25 PM	38.45	38.45	38.41	38.41	14400
9/21/2016	2:26 PM	38.48	38.49	38.48	38.49	1300
9/21/2016	2:27 PM	38.53	38.53	38.49	38.49	10900
9/21/2016	2:28 PM	38.53	38.53	38.51	38.52	13300
9/21/2016	2:29 PM	38.52	38.54	38.52	38.54	7700
9/21/2016	2:30 PM	38.51	38.51	38.51	38.51	3100
9/21/2016	2:31 PM	38.5	38.51	38.5	38.51	1200
9/21/2016	2:32 PM	38.51	38.51	38.5	38.5	1000
9/21/2016	2:33 PM	38.5	38.52	38.5	38.52	4100
9/21/2016	2:35 PM	38.49	38.49	38.49	38.49	900
9/21/2016	2:36 PM	38.45	38.45	38.449	38.449	2600
9/21/2016	2:37 PM	38.45	38.46	38.45	38.46	3650
9/21/2016	2:39 PM	38.45	38.45	38.44	38.44	4500
9/21/2016	2:40 PM	38.43	38.43	38.42	38.42	4200
9/21/2016	2:41 PM	38.44	38.45	38.43	38.43	9746
9/21/2016	2:42 PM	38.43	38.44	38.43	38.44	5840
9/21/2016	2:43 PM	38.43	38.43	38.43	38.43	900
9/21/2016	2:44 PM	38.41	38.41	38.41	38.41	2900
9/21/2016	2:45 PM	38.4	38.4	38.4	38.4	7200
9/21/2016	2:46 PM	38.4	38.4	38.4	38.4	5800
9/21/2016	2:47 PM	38.38	38.38	38.38	38.38	3300
9/21/2016	2:48 PM	38.42	38.42	38.4	38.4	7700
9/21/2016	2:49 PM	38.44	38.44	38.41	38.41	5100
9/21/2016	2:50 PM	38.42	38.44	38.42	38.44	7040
9/21/2016	2:51 PM	38.43	38.43	38.42	38.42	10200
9/21/2016	2:52 PM	38.43	38.43	38.43	38.43	4500
9/21/2016	2:53 PM	38.42	38.42	38.42	38.42	2900
9/21/2016	2:55 PM	38.43	38.43	38.43	38.43	2600
9/21/2016	2:57 PM	38.41	38.41	38.41	38.41	200
9/21/2016	2:58 PM	38.35	38.39	38.35	38.39	6800
9/21/2016	2:59 PM	38.35	38.36	38.35	38.36	3700
9/21/2016	3:00 PM	38.34	38.34	38.34	38.34	2270
9/21/2016	3:01 PM	38.37	38.37	38.35	38.35	2200
9/21/2016	3:02 PM	38.36	38.36	38.35	38.36	11900
9/21/2016	3:03 PM	38.36	38.36	38.36	38.36	2000
9/21/2016	3:04 PM	38.35	38.35	38.35	38.35	400
9/21/2016	3:05 PM	38.34	38.34	38.34	38.34	250
9/21/2016	3:06 PM	38.305	38.32	38.305	38.32	2700
9/21/2016	3:07 PM	38.31	38.31	38.3	38.3	4600
9/21/2016	3:08 PM	38.325	38.325	38.315	38.315	2700
9/21/2016	3:09 PM	38.33	38.33	38.325	38.325	2000
9/21/2016	3:10 PM	38.32	38.33	38.32	38.33	1800
9/21/2016	3:11 PM	38.305	38.31	38.305	38.31	7600
9/21/2016	3:12 PM	38.3	38.3	38.3	38.3	3600
9/21/2016	3:13 PM	38.3	38.3	38.295	38.3	18733
9/21/2016	3:14 PM	38.29	38.29	38.29	38.29	9650
9/21/2016	3:15 PM	38.275	38.28	38.27	38.28	15400
9/21/2016	3:16 PM	38.27	38.27	38.27	38.27	6600
9/21/2016	3:17 PM	38.255	38.27	38.255	38.27	8100
9/21/2016	3:18 PM	38.26	38.26	38.25	38.25	11074
9/21/2016	3:19 PM	38.27	38.275	38.27	38.27	2293
9/21/2016	3:20 PM	38.28	38.28	38.275	38.275	700
9/21/2016	3:21 PM	38.27	38.285	38.27	38.285	4100
9/21/2016	3:22 PM	38.27	38.27	38.27	38.27	2500
9/21/2016	3:23 PM	38.28	38.28	38.275	38.275	6900
9/21/2016	3:24 PM	38.25	38.26	38.25	38.26	3400
9/21/2016	3:25 PM	38.27	38.27	38.245	38.245	2900
9/21/2016	3:26 PM	38.265	38.27	38.265	38.27	5400
9/21/2016	3:27 PM	38.275	38.275	38.26	38.26	5000
9/21/2016	3:28 PM	38.27	38.27	38.27	38.27	2050
9/21/2016	3:29 PM	38.25	38.265	38.25	38.265	13500
9/21/2016	3:31 PM	38.26	38.26	38.26	38.26	500
9/21/2016	3:32 PM	38.245	38.25	38.245	38.25	2200
9/21/2016	3:33 PM	38.24	38.24	38.24	38.24	100
9/21/2016	3:34 PM	38.23	38.24	38.23	38.24	6500
9/21/2016	3:35 PM	38.22	38.22	38.22	38.22	1900
9/21/2016	3:36 PM	38.21	38.21	38.21	38.21	600
9/21/2016	3:37 PM	38.22	38.22	38.21	38.21	1700
9/21/2016	3:39 PM	38.23	38.23	38.23	38.23	3600
9/21/2016	3:40 PM	38.23	38.23	38.23	38.23	3150
9/21/2016	3:41 PM	38.21	38.21	38.21	38.21	475
9/21/2016	3:42 PM	38.2	38.2	38.2	38.2	3900
9/21/2016	3:43 PM	38.2	38.2	38.195	38.2	5100
9/21/2016	3:44 PM	38.18	38.195	38.18	38.195	2200
9/21/2016	3:45 PM	38.175	38.18	38.175	38.18	2660
9/21/2016	3:46 PM	38.16	38.17	38.16	38.17	2300
9/21/2016	3:47 PM	38.16	38.165	38.16	38.165	800
9/21/2016	3:48 PM	38.15	38.16	38.15	38.16	5059
9/21/2016	3:49 PM	38.155	38.155	38.15	38.15	3531
9/21/2016	3:50 PM	38.16	38.16	38.16	38.16	1300
9/21/2016	3:51 PM	38.155	38.16	38.155	38.16	1200
9/21/2016	3:53 PM	38.16	38.16	38.155	38.155	4400
9/21/2016	3:54 PM	38.175	38.175	38.17	38.17	1200
9/21/2016	3:55 PM	38.18	38.18	38.17	38.17	3000
9/21/2016	3:56 PM	38.18	38.19	38.175	38.19	7400
9/21/2016	3:57 PM	38.19	38.19	38.18	38.185	50928
9/21/2016	3:58 PM	38.17	38.195	38.17	38.195	18370
9/21/2016	3:59 PM	38.17	38.175	38.165	38.17	13540
9/21/2016	4:00 PM	38.21	38.21	38.175	38.175	133220
9/22/2016	9:31 AM	37.97	37.98	37.97	37.98	700
9/22/2016	9:32 AM	37.97	37.98	37.97	37.98	4800
9/22/2016	9:33 AM	37.935	37.955	37.93	37.955	15760
9/22/2016	9:34 AM	37.935	37.935	37.935	37.935	1000
9/22/2016	9:35 AM	37.93	37.935	37.93	37.935	700
9/22/2016	9:36 AM	37.91	37.92	37.901	37.92	8900
9/22/2016	9:37 AM	37.92	37.92	37.92	37.92	400
9/22/2016	9:39 AM	37.93	37.935	37.91	37.93	71885
9/22/2016	9:40 AM	37.93	37.93	37.93	37.93	2900
9/22/2016	9:41 AM	37.94	37.94	37.94	37.94	100
9/22/2016	9:42 AM	37.94	37.94	37.94	37.94	1300
9/22/2016	9:43 AM	37.95	37.95	37.95	37.95	1554
9/22/2016	9:44 AM	37.95	37.95	37.95	37.95	300
9/22/2016	9:46 AM	37.935	37.935	37.935	37.935	300
9/22/2016	9:47 AM	37.93	37.93	37.93	37.93	200
9/22/2016	9:48 AM	37.915	37.915	37.915	37.915	600
9/22/2016	9:49 AM	37.92	37.92	37.91	37.91	5300
9/22/2016	9:50 AM	37.92	37.92	37.915	37.915	23734
9/22/2016	9:51 AM	37.92	37.92	37.92	37.92	750
9/22/2016	9:53 AM	37.92	37.92	37.92	37.92	1200
9/22/2016	9:54 AM	37.91	37.91	37.91	37.91	5500
9/22/2016	9:55 AM	37.915	37.915	37.915	37.915	200
9/22/2016	9:56 AM	37.91	37.91	37.91	37.91	6900
9/22/2016	9:58 AM	37.92	37.92	37.92	37.92	200
9/22/2016	9:59 AM	37.92	37.92	37.92	37.92	400
9/22/2016	10:01 AM	37.92	37.925	37.92	37.925	800
9/22/2016	10:02 AM	37.93	37.93	37.93	37.93	600
9/22/2016	10:04 AM	37.94	37.94	37.93	37.93	1100
9/22/2016	10:09 AM	37.95	37.95	37.95	37.95	100
9/22/2016	10:10 AM	37.965	37.965	37.95	37.95	700
9/22/2016	10:11 AM	37.97	37.97	37.97	37.97	200
9/22/2016	10:13 AM	37.96	37.96	37.96	37.96	524
9/22/2016	10:15 AM	37.95	37.95	37.95	37.95	200
9/22/2016	10:16 AM	37.955	37.955	37.955	37.955	100
9/22/2016	10:17 AM	37.95	37.955	37.95	37.955	6200
9/22/2016	10:18 AM	37.95	37.95	37.95	37.95	100
9/22/2016	10:19 AM	37.95	37.95	37.95	37.95	10500
9/22/2016	10:21 AM	37.955	37.955	37.955	37.955	300
9/22/2016	10:22 AM	37.96	37.96	37.955	37.955	5700
9/22/2016	10:24 AM	37.945	37.945	37.945	37.945	100
9/22/2016	10:26 AM	37.93	37.94	37.93	37.94	1000
9/22/2016	10:27 AM	37.925	37.925	37.925	37.925	300
9/22/2016	10:28 AM	37.925	37.925	37.925	37.925	1500
9/22/2016	10:29 AM	37.925	37.925	37.925	37.925	100
9/22/2016	10:30 AM	37.92	37.925	37.92	37.925	1900
9/22/2016	10:31 AM	37.92	37.92	37.92	37.92	100
9/22/2016	10:32 AM	37.91	37.91	37.91	37.91	200
9/22/2016	10:33 AM	37.91	37.91	37.91	37.91	1500
9/22/2016	10:34 AM	37.895	37.9	37.895	37.9	9300
9/22/2016	10:35 AM	37.89	37.89	37.89	37.89	6639
9/22/2016	10:36 AM	37.89	37.89	37.89	37.89	800
9/22/2016	10:40 AM	37.915	37.915	37.915	37.915	100
9/22/2016	10:42 AM	37.91	37.91	37.91	37.91	800
9/22/2016	10:44 AM	37.92	37.92	37.92	37.92	100
9/22/2016	10:46 AM	37.92	37.925	37.92	37.925	200
9/22/2016	10:47 AM	37.92	37.92	37.92	37.92	200
9/22/2016	10:49 AM	37.92	37.92	37.92	37.92	500
9/22/2016	10:51 AM	37.92	37.92	37.92	37.92	1700
9/22/2016	10:52 AM	37.93	37.93	37.92	37.92	1700
9/22/2016	10:56 AM	37.94	37.94	37.94	37.94	2900
9/22/2016	10:57 AM	37.94	37.94	37.94	37.94	100
9/22/2016	10:58 AM	37.94	37.94	37.94	37.94	800
9/22/2016	10:59 AM	37.94	37.94	37.94	37.94	100
9/22/2016	11:01 AM	37.95	37.95	37.95	37.95	6100
9/22/2016	11:02 AM	37.945	37.945	37.945	37.945	400
9/22/2016	11:07 AM	37.96	37.965	37.96	37.965	3018
9/22/2016	11:08 AM	37.96	37.96	37.96	37.96	100
9/22/2016	11:09 AM	37.97	37.975	37.97	37.975	600
9/22/2016	11:15 AM	37.98	37.985	37.98	37.985	300
9/22/2016	11:16 AM	37.98	37.985	37.98	37.98	300
9/22/2016	11:18 AM	37.98	37.98	37.98	37.98	100
9/22/2016	11:20 AM	37.97	37.97	37.97	37.97	2900
9/22/2016	11:21 AM	37.97	37.97	37.97	37.97	9700
9/22/2016	11:22 AM	37.98	37.98	37.98	37.98	100
9/22/2016	11:23 AM	37.98	37.98	37.97	37.975	22300
9/22/2016	11:24 AM	37.98	37.98	37.98	37.98	100
9/22/2016	11:29 AM	38	38	38	38	6700
9/22/2016	11:34 AM	37.98	37.98	37.98	37.98	100
9/22/2016	11:36 AM	37.97	37.97	37.97	37.97	2755
9/22/2016	11:39 AM	37.97	37.97	37.97	37.97	605
9/22/2016	11:41 AM	37.97	37.97	37.97	37.97	2300
9/22/2016	11:51 AM	37.98	37.98	37.98	37.98	2400
9/22/2016	11:52 AM	37.99	37.99	37.99	37.99	100
9/22/2016	11:53 AM	37.99	37.99	37.99	37.99	100
9/22/2016	11:56 AM	37.99	37.99	37.99	37.99	9000
9/22/2016	11:59 AM	37.995	37.995	37.995	37.995	100
9/22/2016	12:02 PM	37.98	37.98	37.98	37.98	1100
9/22/2016	12:03 PM	37.97	37.97	37.97	37.97	4700
9/22/2016	12:13 PM	37.99	37.99	37.99	37.99	900
9/22/2016	12:22 PM	37.99	37.99	37.99	37.99	100
9/22/2016	12:28 PM	37.98	37.985	37.98	37.985	700
9/22/2016	12:29 PM	37.96	37.96	37.96	37.96	200
9/22/2016	12:32 PM	37.95	37.95	37.95	37.95	250
9/22/2016	12:33 PM	37.95	37.95	37.95	37.95	1100
9/22/2016	12:35 PM	37.96	37.96	37.955	37.955	14700
9/22/2016	12:37 PM	37.96	37.96	37.96	37.96	2133
9/22/2016	12:40 PM	37.97	37.97	37.97	37.97	400
9/22/2016	12:43 PM	37.97	37.97	37.97	37.97	7233
9/22/2016	12:44 PM	37.97	37.97	37.97	37.97	100
9/22/2016	12:45 PM	37.975	37.975	37.975	37.975	100
9/22/2016	12:46 PM	37.96	37.96	37.96	37.96	1100
9/22/2016	12:48 PM	37.95	37.95	37.95	37.95	100
9/22/2016	12:53 PM	37.95	37.95	37.95	37.95	100
9/22/2016	12:59 PM	37.95	37.95	37.95	37.95	1400
9/22/2016	1:02 PM	37.94	37.94	37.94	37.94	300
9/22/2016	1:06 PM	37.92	37.92	37.92	37.92	100
9/22/2016	1:07 PM	37.92	37.92	37.92	37.92	1500
9/22/2016	1:16 PM	37.91	37.915	37.91	37.915	1100
9/22/2016	1:23 PM	37.915	37.915	37.915	37.915	200
9/22/2016	1:27 PM	37.915	37.915	37.915	37.915	100
9/22/2016	1:31 PM	37.93	37.935	37.93	37.935	1425
9/22/2016	1:33 PM	37.92	37.92	37.92	37.92	200
9/22/2016	1:38 PM	37.91	37.91	37.91	37.91	100
9/22/2016	1:39 PM	37.91	37.91	37.91	37.91	800
9/22/2016	1:45 PM	37.92	37.92	37.92	37.92	1100
9/22/2016	1:47 PM	37.935	37.935	37.935	37.935	303
9/22/2016	1:49 PM	37.94	37.94	37.94	37.94	400
9/22/2016	1:50 PM	37.93	37.935	37.93	37.935	1100
9/22/2016	1:55 PM	37.93	37.93	37.93	37.93	800
9/22/2016	2:00 PM	37.93	37.935	37.93	37.935	400
9/22/2016	2:03 PM	37.93	37.93	37.93	37.93	1400
9/22/2016	2:11 PM	37.92	37.92	37.92	37.92	400
9/22/2016	2:12 PM	37.92	37.92	37.92	37.92	1200
9/22/2016	2:13 PM	37.96	37.96	37.955	37.955	12500
9/22/2016	2:14 PM	37.98	37.98	37.98	37.98	7100
9/22/2016	2:15 PM	37.99	37.99	37.99	37.99	100
9/22/2016	2:16 PM	38.01	38.01	38.01	38.01	700
9/22/2016	2:17 PM	38	38.01	38	38.01	9600
9/22/2016	2:18 PM	37.99	37.99	37.99	37.99	100
9/22/2016	2:19 PM	37.99	37.99	37.99	37.99	8200
9/22/2016	2:20 PM	38.01	38.01	38.01	38.01	500
9/22/2016	2:22 PM	38	38	38	38	500
9/22/2016	2:23 PM	38.02	38.02	38.02	38.02	7000
9/22/2016	2:24 PM	38.02	38.02	38.02	38.02	1200
9/22/2016	2:26 PM	38.01	38.01	38.01	38.01	100
9/22/2016	2:27 PM	37.99	38	37.99	38	7400
9/22/2016	2:28 PM	37.99	37.99	37.99	37.99	3900
9/22/2016	2:30 PM	37.99	37.99	37.99	37.99	400
9/22/2016	2:31 PM	37.99	37.99	37.99	37.99	400
9/22/2016	2:32 PM	37.99	37.99	37.99	37.99	1100
9/22/2016	2:33 PM	38.01	38.01	38	38	8100
9/22/2016	2:36 PM	38.02	38.02	38.02	38.02	4600
9/22/2016	2:37 PM	38	38.01	38	38.01	1300
9/22/2016	2:38 PM	37.99	37.99	37.99	37.99	1500
9/22/2016	2:39 PM	37.99	37.99	37.99	37.99	100
9/22/2016	2:41 PM	37.98	37.98	37.98	37.98	1300
9/22/2016	2:43 PM	37.98	37.98	37.98	37.98	400
9/22/2016	2:46 PM	37.98	37.98	37.98	37.98	100
9/22/2016	2:48 PM	37.98	37.98	37.98	37.98	400
9/22/2016	2:50 PM	37.97	37.97	37.97	37.97	1300
9/22/2016	2:51 PM	37.98	37.98	37.98	37.98	100
9/22/2016	2:52 PM	37.99	37.99	37.99	37.99	1800
9/22/2016	2:53 PM	37.97	37.97	37.97	37.97	4100
9/22/2016	2:54 PM	37.97	37.97	37.97	37.97	400
9/22/2016	2:55 PM	37.95	37.95	37.95	37.95	9833
9/22/2016	2:57 PM	37.94	37.94	37.94	37.94	900
9/22/2016	2:58 PM	37.94	37.94	37.94	37.94	500
9/22/2016	2:59 PM	37.93	37.93	37.93	37.93	1400
9/22/2016	3:00 PM	37.925	37.925	37.925	37.925	100
9/22/2016	3:01 PM	37.93	37.93	37.93	37.93	3500
9/22/2016	3:02 PM	37.93	37.93	37.93	37.93	400
9/22/2016	3:03 PM	37.92	37.92	37.92	37.92	300
9/22/2016	3:05 PM	37.93	37.93	37.93	37.93	1300
9/22/2016	3:08 PM	37.93	37.93	37.93	37.93	2000
9/22/2016	3:11 PM	37.94	37.94	37.94	37.94	900
9/22/2016	3:14 PM	37.935	37.935	37.935	37.935	100
9/22/2016	3:15 PM	37.94	37.94	37.94	37.94	3085
9/22/2016	3:16 PM	37.94	37.94	37.94	37.94	1200
9/22/2016	3:20 PM	37.94	37.94	37.94	37.94	1300
9/22/2016	3:22 PM	37.94	37.94	37.94	37.94	1000
9/22/2016	3:24 PM	37.94	37.94	37.93	37.93	1400
9/22/2016	3:28 PM	37.94	37.94	37.94	37.94	900
9/22/2016	3:30 PM	37.94	37.94	37.94	37.94	1470
9/22/2016	3:31 PM	37.93	37.93	37.93	37.93	400
9/22/2016	3:32 PM	37.93	37.93	37.93	37.93	1400
9/22/2016	3:34 PM	37.915	37.92	37.915	37.92	700
9/22/2016	3:36 PM	37.915	37.915	37.915	37.915	200
9/22/2016	3:37 PM	37.91	37.915	37.91	37.915	8733
9/22/2016	3:38 PM	37.9	37.905	37.9	37.905	8507
9/22/2016	3:39 PM	37.9	37.9	37.9	37.9	3500
9/22/2016	3:40 PM	37.9	37.9	37.9	37.9	2100
9/22/2016	3:41 PM	37.905	37.905	37.905	37.905	900
9/22/2016	3:42 PM	37.915	37.92	37.915	37.92	1600
9/22/2016	3:43 PM	37.915	37.915	37.915	37.915	100
9/22/2016	3:44 PM	37.915	37.915	37.915	37.915	2700
9/22/2016	3:46 PM	37.91	37.91	37.905	37.91	2100
9/22/2016	3:47 PM	37.915	37.92	37.91	37.91	1400
9/22/2016	3:48 PM	37.92	37.92	37.92	37.92	1100
9/22/2016	3:49 PM	37.93	37.93	37.925	37.93	700
9/22/2016	3:50 PM	37.925	37.935	37.925	37.935	1900
9/22/2016	3:51 PM	37.935	37.935	37.93	37.935	2400
9/22/2016	3:52 PM	37.95	37.95	37.935	37.935	1728
9/22/2016	3:53 PM	37.945	37.95	37.945	37.95	4600
9/22/2016	3:54 PM	37.935	37.94	37.93	37.94	59590
9/22/2016	3:55 PM	37.925	37.935	37.925	37.935	2428
9/22/2016	3:56 PM	37.94	37.94	37.925	37.925	4600
9/22/2016	3:57 PM	37.925	37.93	37.925	37.93	2000
9/22/2016	3:58 PM	37.925	37.93	37.915	37.93	11700
9/22/2016	3:59 PM	37.93	37.935	37.925	37.925	11985
9/22/2016	4:00 PM	37.93	37.955	37.93	37.93	68200
9/23/2016	9:31 AM	38.03	38.03	38.03	38.03	400
9/23/2016	9:34 AM	38.03	38.03	38.03	38.03	2900
9/23/2016	9:37 AM	38.02	38.02	38.02	38.02	400
9/23/2016	9:39 AM	38.02	38.02	38.02	38.02	200
9/23/2016	9:40 AM	38.02	38.02	38.02	38.02	500
9/23/2016	9:41 AM	38.02	38.02	38.02	38.02	4100
9/23/2016	9:42 AM	38.03	38.03	38.03	38.03	200
9/23/2016	9:43 AM	38.04	38.04	38.04	38.04	900
9/23/2016	9:44 AM	38.03	38.03	38.03	38.03	2200
9/23/2016	9:45 AM	38.04	38.04	38.04	38.04	200
9/23/2016	9:46 AM	38.06	38.06	38.05	38.05	3950
9/23/2016	9:47 AM	38.05	38.05	38.05	38.05	240
9/23/2016	9:48 AM	38.06	38.06	38.05	38.05	4600
9/23/2016	9:49 AM	38.06	38.06	38.06	38.06	8100
9/23/2016	9:51 AM	38.05	38.05	38.05	38.05	2300
9/23/2016	9:52 AM	38.05	38.05	38.05	38.05	2900
9/23/2016	9:54 AM	38.07	38.07	38.07	38.07	100
9/23/2016	9:55 AM	38.06	38.06	38.06	38.06	200
9/23/2016	9:56 AM	38.05	38.05	38.05	38.05	100
9/23/2016	9:59 AM	38.041	38.05	38.041	38.05	2000
9/23/2016	10:00 AM	38.05	38.05	38.05	38.05	3700
9/23/2016	10:01 AM	38.06	38.06	38.06	38.06	5100
9/23/2016	10:03 AM	38.05	38.051	38.05	38.05	3600
9/23/2016	10:05 AM	38.03	38.04	38.03	38.04	600
9/23/2016	10:06 AM	38.04	38.04	38.035	38.035	500
9/23/2016	10:07 AM	38.05	38.05	38.05	38.05	100
9/23/2016	10:08 AM	38.06	38.06	38.06	38.06	1100
9/23/2016	10:09 AM	38.05	38.06	38.05	38.06	1300
9/23/2016	10:11 AM	38.06	38.06	38.06	38.06	100
9/23/2016	10:15 AM	38.055	38.055	38.055	38.055	600
9/23/2016	10:17 AM	38.05	38.05	38.05	38.05	2800
9/23/2016	10:20 AM	38.05	38.05	38.05	38.05	12400
9/23/2016	10:21 AM	38.05	38.05	38.05	38.05	300
9/23/2016	10:22 AM	38.05	38.05	38.05	38.05	200
9/23/2016	10:24 AM	38.05	38.05	38.05	38.05	100
9/23/2016	10:25 AM	38.03	38.04	38.03	38.04	200
9/23/2016	10:26 AM	38.03	38.03	38.03	38.03	1200
9/23/2016	10:27 AM	38.031	38.031	38.031	38.031	700
9/23/2016	10:30 AM	38.04	38.04	38.035	38.035	500
9/23/2016	10:31 AM	38.03	38.03	38.03	38.03	300
9/23/2016	10:34 AM	38.04	38.04	38.04	38.04	100
9/23/2016	10:36 AM	38.05	38.05	38.05	38.05	800
9/23/2016	10:38 AM	38.04	38.04	38.04	38.04	200
9/23/2016	10:39 AM	38.05	38.06	38.05	38.05	2300
9/23/2016	10:40 AM	38.05	38.05	38.05	38.05	100
9/23/2016	10:44 AM	38.03	38.03	38.03	38.03	1000
9/23/2016	10:45 AM	38.02	38.02	38.02	38.02	500
9/23/2016	10:47 AM	38.02	38.02	38.02	38.02	200
9/23/2016	10:48 AM	38.02	38.02	38.02	38.02	100
9/23/2016	10:52 AM	38.03	38.03	38.03	38.03	1400
9/23/2016	10:53 AM	38.03	38.03	38.03	38.03	269
9/23/2016	10:56 AM	38.03	38.03	38.03	38.03	300
9/23/2016	10:59 AM	38.02	38.02	38.02	38.02	4700
9/23/2016	11:00 AM	38.03	38.03	38.03	38.03	2400
9/23/2016	11:02 AM	38.03	38.03	38.03	38.03	2100
9/23/2016	11:03 AM	38.04	38.04	38.04	38.04	100
9/23/2016	11:06 AM	38.02	38.02	38.02	38.02	200
9/23/2016	11:08 AM	38.02	38.02	38.02	38.02	200
9/23/2016	11:10 AM	38.03	38.03	38.03	38.03	200
9/23/2016	11:16 AM	38.03	38.03	38.03	38.03	100
9/23/2016	11:18 AM	38.04	38.04	38.04	38.04	300
9/23/2016	11:19 AM	38.05	38.05	38.05	38.05	100
9/23/2016	11:21 AM	38.04	38.04	38.04	38.04	100
9/23/2016	11:24 AM	38.05	38.05	38.05	38.05	300
9/23/2016	11:25 AM	38.06	38.06	38.06	38.06	100
9/23/2016	11:26 AM	38.05	38.05	38.05	38.05	100
9/23/2016	11:27 AM	38.05	38.05	38.05	38.05	200
9/23/2016	11:29 AM	38.04	38.04	38.04	38.04	2500
9/23/2016	11:30 AM	38.04	38.04	38.04	38.04	100
9/23/2016	11:31 AM	38.03	38.03	38.03	38.03	6900
9/23/2016	11:36 AM	38.03	38.03	38.03	38.03	2800
9/23/2016	11:38 AM	38.02	38.02	38.02	38.02	100
9/23/2016	11:42 AM	38.02	38.02	38.02	38.02	500
9/23/2016	11:45 AM	38.02	38.02	38.02	38.02	600
9/23/2016	11:47 AM	38.02	38.02	38.02	38.02	900
9/23/2016	11:51 AM	38.045	38.05	38.045	38.045	22000
9/23/2016	11:52 AM	38.05	38.05	38.05	38.05	100
9/23/2016	11:53 AM	38.06	38.06	38.06	38.06	400
9/23/2016	11:54 AM	38.06	38.06	38.06	38.06	200
9/23/2016	11:57 AM	38.07	38.07	38.07	38.07	200
9/23/2016	11:58 AM	38.07	38.07	38.07	38.07	1300
9/23/2016	12:00 PM	38.07	38.07	38.07	38.07	200
9/23/2016	12:02 PM	38.07	38.07	38.07	38.07	2800
9/23/2016	12:04 PM	38.07	38.07	38.07	38.07	900
9/23/2016	12:09 PM	38.07	38.07	38.07	38.07	300
9/23/2016	12:14 PM	38.06	38.06	38.06	38.06	700
9/23/2016	12:18 PM	38.06	38.06	38.06	38.06	300
9/23/2016	12:37 PM	38.05	38.05	38.05	38.05	1400
9/23/2016	12:38 PM	38.06	38.06	38.06	38.06	1000
9/23/2016	12:41 PM	38.06	38.06	38.06	38.06	4000
9/23/2016	12:49 PM	38.07	38.07	38.065	38.065	1477
9/23/2016	12:52 PM	38.07	38.07	38.07	38.07	200
9/23/2016	12:55 PM	38.06	38.06	38.06	38.06	100
9/23/2016	12:56 PM	38.06	38.06	38.06	38.06	1200
9/23/2016	1:03 PM	38.08	38.08	38.08	38.08	1100
9/23/2016	1:10 PM	38.09	38.09	38.09	38.09	1200
9/23/2016	1:12 PM	38.1	38.1	38.1	38.1	2600
9/23/2016	1:16 PM	38.095	38.1	38.095	38.1	864
9/23/2016	1:17 PM	38.1	38.1	38.09	38.095	36600
9/23/2016	1:21 PM	38.1	38.1	38.1	38.1	100
9/23/2016	1:22 PM	38.09	38.09	38.09	38.09	1000
9/23/2016	1:27 PM	38.09	38.09	38.09	38.09	3200
9/23/2016	1:31 PM	38.09	38.09	38.09	38.09	100
9/23/2016	1:40 PM	38.1	38.1	38.1	38.1	200
9/23/2016	1:42 PM	38.11	38.11	38.11	38.11	1900
9/23/2016	1:48 PM	38.12	38.12	38.12	38.12	1400
9/23/2016	1:50 PM	38.13	38.13	38.129	38.129	3700
9/23/2016	1:52 PM	38.16	38.16	38.16	38.16	100
9/23/2016	1:53 PM	38.15	38.15	38.15	38.15	727
9/23/2016	2:00 PM	38.17	38.17	38.15	38.15	9628
9/23/2016	2:01 PM	38.16	38.16	38.16	38.16	100
9/23/2016	2:02 PM	38.16	38.16	38.16	38.16	8333
9/23/2016	2:11 PM	38.14	38.14	38.14	38.14	300
9/23/2016	2:14 PM	38.13	38.13	38.13	38.13	400
9/23/2016	2:24 PM	38.13	38.13	38.13	38.13	1100
9/23/2016	2:35 PM	38.11	38.11	38.11	38.11	5500
9/23/2016	2:44 PM	38.13	38.13	38.13	38.13	100
9/23/2016	2:45 PM	38.13	38.13	38.13	38.13	4000
9/23/2016	2:49 PM	38.12	38.12	38.12	38.12	2600
9/23/2016	2:54 PM	38.1	38.1	38.1	38.1	250
9/23/2016	2:58 PM	38.1	38.1	38.1	38.1	200
9/23/2016	3:02 PM	38.1	38.1	38.1	38.1	400
9/23/2016	3:03 PM	38.105	38.105	38.105	38.105	100
9/23/2016	3:04 PM	38.11	38.11	38.11	38.11	100
9/23/2016	3:06 PM	38.1	38.1	38.1	38.1	1800
9/23/2016	3:09 PM	38.08	38.08	38.08	38.08	4382
9/23/2016	3:11 PM	38.1	38.1	38.1	38.1	1400
9/23/2016	3:14 PM	38.1	38.1	38.1	38.1	9300
9/23/2016	3:20 PM	38.12	38.12	38.12	38.12	4100
9/23/2016	3:21 PM	38.12	38.12	38.12	38.12	1100
9/23/2016	3:26 PM	38.12	38.12	38.12	38.12	1500
9/23/2016	3:31 PM	38.085	38.085	38.085	38.085	100
9/23/2016	3:32 PM	38.06	38.07	38.06	38.07	2200
9/23/2016	3:33 PM	38.065	38.065	38.055	38.055	1700
9/23/2016	3:34 PM	38.07	38.07	38.065	38.065	2200
9/23/2016	3:35 PM	38.07	38.07	38.07	38.07	2300
9/23/2016	3:36 PM	38.08	38.08	38.065	38.065	2600
9/23/2016	3:37 PM	38.09	38.09	38.08	38.08	2700
9/23/2016	3:38 PM	38.115	38.115	38.1	38.1	1600
9/23/2016	3:39 PM	38.11	38.11	38.11	38.11	8600
9/23/2016	3:40 PM	38.115	38.115	38.115	38.115	600
9/23/2016	3:41 PM	38.13	38.13	38.12	38.12	5700
9/23/2016	3:42 PM	38.12	38.125	38.12	38.125	2000
9/23/2016	3:43 PM	38.12	38.12	38.12	38.12	2000
9/23/2016	3:44 PM	38.115	38.115	38.115	38.115	1900
9/23/2016	3:45 PM	38.125	38.125	38.115	38.115	4200
9/23/2016	3:46 PM	38.12	38.125	38.12	38.12	1000
9/23/2016	3:47 PM	38.12	38.12	38.12	38.12	800
9/23/2016	3:48 PM	38.14	38.14	38.13	38.13	4000
9/23/2016	3:49 PM	38.13	38.14	38.13	38.14	4200
9/23/2016	3:50 PM	38.135	38.135	38.13	38.13	4200
9/23/2016	3:51 PM	38.135	38.135	38.13	38.135	2900
9/23/2016	3:52 PM	38.13	38.13	38.125	38.125	800
9/23/2016	3:53 PM	38.12	38.12	38.115	38.12	4100
9/23/2016	3:54 PM	38.105	38.12	38.105	38.12	4098
9/23/2016	3:55 PM	38.105	38.105	38.105	38.105	3100
9/23/2016	3:56 PM	38.11	38.11	38.11	38.11	400
9/23/2016	3:57 PM	38.115	38.12	38.11	38.11	8669
9/23/2016	3:58 PM	38.115	38.12	38.115	38.12	6100
9/23/2016	3:59 PM	38.13	38.135	38.12	38.12	3874
9/23/2016	4:00 PM	38.14	38.15	38.13	38.13	49210
9/26/2016	9:31 AM	38.3	38.32	38.3	38.32	2615
9/26/2016	9:32 AM	38.34	38.34	38.34	38.34	2200
9/26/2016	9:34 AM	38.36	38.365	38.36	38.365	600
9/26/2016	9:35 AM	38.341	38.341	38.341	38.341	250
9/26/2016	9:37 AM	38.38	38.38	38.38	38.38	4600
9/26/2016	9:39 AM	38.4	38.4	38.4	38.4	1300
9/26/2016	9:40 AM	38.4	38.4	38.4	38.4	400
9/26/2016	9:43 AM	38.4	38.4	38.4	38.4	200
9/26/2016	9:44 AM	38.4	38.4	38.4	38.4	300
9/26/2016	9:46 AM	38.41	38.43	38.41	38.43	1300
9/26/2016	9:48 AM	38.4	38.4	38.395	38.395	1600
9/26/2016	9:49 AM	38.39	38.39	38.39	38.39	200
9/26/2016	9:51 AM	38.39	38.4	38.39	38.4	200
9/26/2016	9:52 AM	38.39	38.39	38.39	38.39	400
9/26/2016	9:53 AM	38.38	38.38	38.38	38.38	1000
9/26/2016	9:54 AM	38.38	38.38	38.38	38.38	2200
9/26/2016	9:55 AM	38.39	38.39	38.39	38.39	1044
9/26/2016	9:56 AM	38.39	38.39	38.39	38.39	900
9/26/2016	9:58 AM	38.4	38.4	38.4	38.4	800
9/26/2016	9:59 AM	38.4	38.4	38.4	38.4	3490
9/26/2016	10:01 AM	38.4	38.4	38.39	38.39	1000
9/26/2016	10:02 AM	38.41	38.41	38.41	38.41	4500
9/26/2016	10:03 AM	38.41	38.41	38.41	38.41	16900
9/26/2016	10:04 AM	38.4	38.4	38.4	38.4	1000
9/26/2016	10:05 AM	38.39	38.39	38.39	38.39	11800
9/26/2016	10:07 AM	38.37	38.37	38.37	38.37	400
9/26/2016	10:08 AM	38.36	38.36	38.36	38.36	100
9/26/2016	10:09 AM	38.36	38.36	38.36	38.36	100
9/26/2016	10:11 AM	38.37	38.37	38.37	38.37	1200
9/26/2016	10:12 AM	38.36	38.36	38.36	38.36	100
9/26/2016	10:13 AM	38.35	38.36	38.35	38.36	1400
9/26/2016	10:14 AM	38.34	38.34	38.34	38.34	100
9/26/2016	10:15 AM	38.31	38.32	38.31	38.32	300
9/26/2016	10:16 AM	38.32	38.32	38.31	38.31	300
9/26/2016	10:19 AM	38.33	38.33	38.33	38.33	7875
9/26/2016	10:20 AM	38.33	38.33	38.33	38.33	400
9/26/2016	10:21 AM	38.33	38.33	38.33	38.33	100
9/26/2016	10:22 AM	38.34	38.34	38.33	38.33	200
9/26/2016	10:24 AM	38.345	38.345	38.345	38.345	1500
9/26/2016	10:25 AM	38.35	38.35	38.35	38.35	614
9/26/2016	10:26 AM	38.35	38.35	38.35	38.35	100
9/26/2016	10:27 AM	38.35	38.35	38.35	38.35	600
9/26/2016	10:29 AM	38.35	38.35	38.35	38.35	100
9/26/2016	10:31 AM	38.35	38.35	38.35	38.35	400
9/26/2016	10:32 AM	38.34	38.34	38.34	38.34	200
9/26/2016	10:33 AM	38.33	38.33	38.33	38.33	100
9/26/2016	10:34 AM	38.33	38.33	38.33	38.33	1253
9/26/2016	10:36 AM	38.33	38.33	38.33	38.33	200
9/26/2016	10:37 AM	38.3	38.32	38.3	38.32	600
9/26/2016	10:38 AM	38.29	38.29	38.29	38.29	500
9/26/2016	10:39 AM	38.31	38.31	38.31	38.31	1000
9/26/2016	10:40 AM	38.32	38.32	38.32	38.32	4100
9/26/2016	10:41 AM	38.33	38.33	38.33	38.33	100
9/26/2016	10:43 AM	38.33	38.33	38.33	38.33	300
9/26/2016	10:44 AM	38.32	38.32	38.32	38.32	200
9/26/2016	10:45 AM	38.33	38.33	38.33	38.33	900
9/26/2016	10:48 AM	38.34	38.34	38.34	38.34	200
9/26/2016	10:49 AM	38.34	38.34	38.34	38.34	630
9/26/2016	10:52 AM	38.32	38.32	38.32	38.32	1300
9/26/2016	10:53 AM	38.33	38.33	38.33	38.33	100
9/26/2016	10:54 AM	38.34	38.34	38.34	38.34	800
9/26/2016	10:55 AM	38.33	38.33	38.33	38.33	400
9/26/2016	10:57 AM	38.34	38.34	38.32	38.32	1500
9/26/2016	10:59 AM	38.34	38.34	38.34	38.34	100
9/26/2016	11:01 AM	38.34	38.34	38.34	38.34	5700
9/26/2016	11:03 AM	38.35	38.35	38.35	38.35	200
9/26/2016	11:04 AM	38.37	38.37	38.35	38.35	500
9/26/2016	11:05 AM	38.38	38.38	38.38	38.38	100
9/26/2016	11:06 AM	38.37	38.37	38.37	38.37	100
9/26/2016	11:07 AM	38.36	38.36	38.36	38.36	400
9/26/2016	11:09 AM	38.36	38.36	38.36	38.36	6100
9/26/2016	11:10 AM	38.36	38.36	38.36	38.36	100
9/26/2016	11:11 AM	38.36	38.36	38.36	38.36	300
9/26/2016	11:14 AM	38.36	38.36	38.36	38.36	800
9/26/2016	11:15 AM	38.39	38.39	38.38	38.38	200
9/26/2016	11:16 AM	38.38	38.39	38.38	38.39	800
9/26/2016	11:17 AM	38.38	38.38	38.38	38.38	100
9/26/2016	11:18 AM	38.39	38.39	38.39	38.39	200
9/26/2016	11:19 AM	38.38	38.385	38.38	38.385	1900
9/26/2016	11:20 AM	38.375	38.375	38.375	38.375	100
9/26/2016	11:22 AM	38.36	38.37	38.36	38.37	600
9/26/2016	11:23 AM	38.365	38.365	38.36	38.36	1201
9/26/2016	11:24 AM	38.38	38.38	38.38	38.38	200
9/26/2016	11:25 AM	38.4	38.4	38.39	38.39	11000
9/26/2016	11:26 AM	38.41	38.41	38.41	38.41	1300
9/26/2016	11:27 AM	38.415	38.415	38.41	38.41	9000
9/26/2016	11:28 AM	38.4	38.41	38.4	38.41	600
9/26/2016	11:29 AM	38.4	38.4	38.4	38.4	10800
9/26/2016	11:30 AM	38.41	38.41	38.41	38.41	900
9/26/2016	11:31 AM	38.42	38.42	38.42	38.42	200
9/26/2016	11:33 AM	38.41	38.42	38.41	38.42	1200
9/26/2016	11:34 AM	38.44	38.445	38.42	38.42	1400
9/26/2016	11:35 AM	38.43	38.43	38.43	38.43	100
9/26/2016	11:36 AM	38.42	38.42	38.42	38.42	300
9/26/2016	11:37 AM	38.41	38.41	38.41	38.41	3782
9/26/2016	11:38 AM	38.41	38.41	38.41	38.41	400
9/26/2016	11:39 AM	38.41	38.41	38.41	38.41	100
9/26/2016	11:41 AM	38.4	38.4	38.395	38.4	1496
9/26/2016	11:42 AM	38.41	38.41	38.41	38.41	100
9/26/2016	11:43 AM	38.4	38.41	38.4	38.41	500
9/26/2016	11:45 AM	38.41	38.41	38.41	38.41	100
9/26/2016	11:46 AM	38.41	38.415	38.41	38.41	1100
9/26/2016	11:47 AM	38.4	38.4	38.4	38.4	200
9/26/2016	11:49 AM	38.41	38.41	38.41	38.41	100
9/26/2016	11:50 AM	38.42	38.42	38.42	38.42	600
9/26/2016	11:51 AM	38.42	38.42	38.42	38.42	200
9/26/2016	11:52 AM	38.42	38.42	38.42	38.42	100
9/26/2016	11:53 AM	38.43	38.43	38.43	38.43	100
9/26/2016	11:54 AM	38.43	38.43	38.43	38.43	1500
9/26/2016	11:56 AM	38.42	38.43	38.42	38.43	600
9/26/2016	11:58 AM	38.43	38.43	38.43	38.43	200
9/26/2016	11:59 AM	38.42	38.42	38.42	38.42	500
9/26/2016	12:01 PM	38.42	38.42	38.42	38.42	2000
9/26/2016	12:02 PM	38.415	38.42	38.415	38.42	5800
9/26/2016	12:03 PM	38.41	38.41	38.41	38.41	300
9/26/2016	12:04 PM	38.42	38.42	38.42	38.42	2000
9/26/2016	12:05 PM	38.42	38.42	38.42	38.42	100
9/26/2016	12:07 PM	38.41	38.42	38.41	38.42	1500
9/26/2016	12:09 PM	38.41	38.41	38.41	38.41	100
9/26/2016	12:10 PM	38.41	38.41	38.41	38.41	400
9/26/2016	12:11 PM	38.42	38.42	38.42	38.42	200
9/26/2016	12:14 PM	38.41	38.41	38.41	38.41	300
9/26/2016	12:15 PM	38.4	38.4	38.4	38.4	100
9/26/2016	12:18 PM	38.385	38.39	38.385	38.39	1500
9/26/2016	12:19 PM	38.39	38.39	38.39	38.39	100
9/26/2016	12:20 PM	38.4	38.4	38.4	38.4	100
9/26/2016	12:22 PM	38.4	38.4	38.4	38.4	300
9/26/2016	12:24 PM	38.4	38.4	38.4	38.4	100
9/26/2016	12:25 PM	38.39	38.39	38.39	38.39	200
9/26/2016	12:26 PM	38.39	38.39	38.39	38.39	1800
9/26/2016	12:27 PM	38.4	38.4	38.4	38.4	1000
9/26/2016	12:28 PM	38.405	38.405	38.405	38.405	1300
9/26/2016	12:29 PM	38.4	38.4	38.4	38.4	300
9/26/2016	12:32 PM	38.39	38.39	38.39	38.39	5400
9/26/2016	12:34 PM	38.4	38.4	38.4	38.4	300
9/26/2016	12:37 PM	38.39	38.39	38.39	38.39	1400
9/26/2016	12:38 PM	38.39	38.39	38.39	38.39	700
9/26/2016	12:40 PM	38.4	38.4	38.4	38.4	3700
9/26/2016	12:41 PM	38.42	38.42	38.41	38.41	1800
9/26/2016	12:43 PM	38.41	38.42	38.41	38.42	400
9/26/2016	12:45 PM	38.4	38.4	38.4	38.4	100
9/26/2016	12:46 PM	38.39	38.39	38.39	38.39	300
9/26/2016	12:47 PM	38.39	38.39	38.38	38.38	300
9/26/2016	12:48 PM	38.39	38.39	38.39	38.39	100
9/26/2016	12:49 PM	38.39	38.39	38.39	38.39	100
9/26/2016	12:50 PM	38.39	38.39	38.39	38.39	1300
9/26/2016	12:51 PM	38.39	38.39	38.39	38.39	1800
9/26/2016	12:54 PM	38.38	38.38	38.38	38.38	300
9/26/2016	12:56 PM	38.38	38.38	38.38	38.38	1400
9/26/2016	12:57 PM	38.37	38.38	38.365	38.38	1600
9/26/2016	1:01 PM	38.39	38.39	38.39	38.39	100
9/26/2016	1:04 PM	38.39	38.39	38.39	38.39	300
9/26/2016	1:05 PM	38.39	38.39	38.39	38.39	100
9/26/2016	1:06 PM	38.39	38.39	38.39	38.39	200
9/26/2016	1:07 PM	38.4	38.4	38.4	38.4	100
9/26/2016	1:08 PM	38.41	38.41	38.41	38.41	4300
9/26/2016	1:09 PM	38.415	38.42	38.41	38.41	2800
9/26/2016	1:10 PM	38.42	38.42	38.42	38.42	200
9/26/2016	1:11 PM	38.435	38.435	38.43	38.43	9400
9/26/2016	1:12 PM	38.43	38.43	38.43	38.43	100
9/26/2016	1:13 PM	38.42	38.425	38.42	38.425	2000
9/26/2016	1:15 PM	38.42	38.42	38.42	38.42	1700
9/26/2016	1:16 PM	38.42	38.42	38.42	38.42	1300
9/26/2016	1:17 PM	38.42	38.42	38.42	38.42	1100
9/26/2016	1:18 PM	38.42	38.42	38.42	38.42	100
9/26/2016	1:23 PM	38.42	38.42	38.42	38.42	300
9/26/2016	1:24 PM	38.42	38.42	38.42	38.42	1900
9/26/2016	1:28 PM	38.44	38.45	38.44	38.45	8633
9/26/2016	1:29 PM	38.45	38.45	38.44	38.44	1200
9/26/2016	1:34 PM	38.46	38.46	38.46	38.46	6800
9/26/2016	1:35 PM	38.45	38.45	38.45	38.45	200
9/26/2016	1:36 PM	38.45	38.45	38.45	38.45	100
9/26/2016	1:37 PM	38.47	38.47	38.46	38.46	8415
9/26/2016	1:39 PM	38.48	38.48	38.48	38.48	100
9/26/2016	1:41 PM	38.47	38.48	38.47	38.48	400
9/26/2016	1:42 PM	38.47	38.47	38.47	38.47	200
9/26/2016	1:43 PM	38.47	38.47	38.47	38.47	200
9/26/2016	1:47 PM	38.475	38.48	38.475	38.48	660
9/26/2016	1:49 PM	38.47	38.47	38.47	38.47	300
9/26/2016	1:50 PM	38.47	38.47	38.47	38.47	200
9/26/2016	1:51 PM	38.47	38.47	38.47	38.47	900
9/26/2016	1:54 PM	38.46	38.46	38.46	38.46	300
9/26/2016	1:58 PM	38.46	38.46	38.46	38.46	100
9/26/2016	1:59 PM	38.46	38.46	38.46	38.46	100
9/26/2016	2:02 PM	38.45	38.45	38.45	38.45	700
9/26/2016	2:04 PM	38.44	38.44	38.44	38.44	400
9/26/2016	2:08 PM	38.45	38.45	38.45	38.45	100
9/26/2016	2:09 PM	38.44	38.44	38.44	38.44	200
9/26/2016	2:12 PM	38.45	38.45	38.45	38.45	100
9/26/2016	2:17 PM	38.45	38.45	38.45	38.45	1000
9/26/2016	2:19 PM	38.44	38.44	38.44	38.44	200
9/26/2016	2:21 PM	38.44	38.44	38.43	38.43	2900
9/26/2016	2:22 PM	38.44	38.44	38.44	38.44	100
9/26/2016	2:23 PM	38.44	38.44	38.44	38.44	1300
9/26/2016	2:25 PM	38.43	38.43	38.43	38.43	100
9/26/2016	2:27 PM	38.43	38.43	38.43	38.43	1100
9/26/2016	2:28 PM	38.44	38.44	38.44	38.44	200
9/26/2016	2:29 PM	38.44	38.44	38.44	38.44	1600
9/26/2016	2:30 PM	38.44	38.44	38.44	38.44	1000
9/26/2016	2:35 PM	38.44	38.44	38.44	38.44	800
9/26/2016	2:36 PM	38.45	38.45	38.45	38.45	2800
9/26/2016	2:37 PM	38.46	38.46	38.45	38.45	1000
9/26/2016	2:38 PM	38.47	38.47	38.46	38.46	2400
9/26/2016	2:39 PM	38.47	38.47	38.47	38.47	400
9/26/2016	2:42 PM	38.48	38.48	38.48	38.48	100
9/26/2016	2:43 PM	38.48	38.48	38.48	38.48	300
9/26/2016	2:46 PM	38.47	38.475	38.47	38.475	21500
9/26/2016	2:47 PM	38.47	38.47	38.47	38.47	1700
9/26/2016	2:48 PM	38.46	38.46	38.46	38.46	300
9/26/2016	2:50 PM	38.46	38.46	38.46	38.46	300
9/26/2016	2:54 PM	38.46	38.46	38.46	38.46	100
9/26/2016	2:59 PM	38.46	38.46	38.46	38.46	648
9/26/2016	3:01 PM	38.46	38.461	38.46	38.461	7000
9/26/2016	3:02 PM	38.46	38.46	38.46	38.46	9859
9/26/2016	3:03 PM	38.46	38.46	38.46	38.46	100
9/26/2016	3:05 PM	38.47	38.47	38.47	38.47	100
9/26/2016	3:06 PM	38.47	38.47	38.47	38.47	100
9/26/2016	3:07 PM	38.44	38.46	38.44	38.46	1100
9/26/2016	3:08 PM	38.43	38.43	38.43	38.43	400
9/26/2016	3:10 PM	38.44	38.44	38.44	38.44	100
9/26/2016	3:11 PM	38.45	38.45	38.45	38.45	1800
9/26/2016	3:12 PM	38.45	38.45	38.45	38.45	200
9/26/2016	3:16 PM	38.44	38.44	38.44	38.44	100
9/26/2016	3:17 PM	38.44	38.44	38.44	38.44	2000
9/26/2016	3:18 PM	38.45	38.45	38.44	38.44	1800
9/26/2016	3:20 PM	38.46	38.46	38.46	38.46	100
9/26/2016	3:22 PM	38.46	38.46	38.46	38.46	900
9/26/2016	3:25 PM	38.46	38.46	38.46	38.46	1300
9/26/2016	3:26 PM	38.45	38.45	38.45	38.45	100
9/26/2016	3:27 PM	38.44	38.44	38.44	38.44	1600
9/26/2016	3:29 PM	38.43	38.43	38.43	38.43	200
9/26/2016	3:30 PM	38.44	38.44	38.43	38.43	1365
9/26/2016	3:31 PM	38.43	38.43	38.43	38.43	1200
9/26/2016	3:33 PM	38.42	38.42	38.42	38.42	4800
9/26/2016	3:35 PM	38.42	38.42	38.42	38.42	600
9/26/2016	3:36 PM	38.43	38.43	38.43	38.43	100
9/26/2016	3:37 PM	38.45	38.45	38.44	38.44	300
9/26/2016	3:39 PM	38.46	38.46	38.46	38.46	100
9/26/2016	3:40 PM	38.45	38.46	38.45	38.46	500
9/26/2016	3:41 PM	38.45	38.45	38.45	38.45	100
9/26/2016	3:42 PM	38.45	38.45	38.45	38.45	300
9/26/2016	3:44 PM	38.47	38.47	38.47	38.47	500
9/26/2016	3:45 PM	38.47	38.47	38.47	38.47	200
9/26/2016	3:46 PM	38.47	38.47	38.47	38.47	1617
9/26/2016	3:47 PM	38.46	38.46	38.46	38.46	900
9/26/2016	3:48 PM	38.46	38.46	38.46	38.46	100
9/26/2016	3:49 PM	38.46	38.46	38.46	38.46	4000
9/26/2016	3:50 PM	38.46	38.46	38.46	38.46	100
9/26/2016	3:51 PM	38.46	38.46	38.46	38.46	1100
9/26/2016	3:52 PM	38.45	38.45	38.45	38.45	2200
9/26/2016	3:54 PM	38.465	38.465	38.465	38.465	260
9/26/2016	3:56 PM	38.47	38.47	38.47	38.47	1989
9/26/2016	3:57 PM	38.46	38.47	38.46	38.47	1660
9/26/2016	3:58 PM	38.465	38.465	38.46	38.46	1300
9/26/2016	3:59 PM	38.47	38.47	38.47	38.47	100
9/26/2016	4:00 PM	38.47	38.49	38.47	38.47	74118
9/27/2016	9:31 AM	38.57	38.57	38.5	38.5	8730
9/27/2016	9:32 AM	38.54	38.54	38.54	38.54	200
9/27/2016	9:33 AM	38.54	38.54	38.54	38.54	2800
9/27/2016	9:34 AM	38.55	38.55	38.55	38.55	500
9/27/2016	9:35 AM	38.52	38.53	38.52	38.53	1800
9/27/2016	9:36 AM	38.47	38.48	38.47	38.48	800
9/27/2016	9:37 AM	38.47	38.48	38.47	38.48	9500
9/27/2016	9:38 AM	38.48	38.48	38.48	38.48	5700
9/27/2016	9:39 AM	38.46	38.46	38.46	38.46	100
9/27/2016	9:40 AM	38.46	38.46	38.46	38.46	2670
9/27/2016	9:41 AM	38.425	38.45	38.425	38.45	4700
9/27/2016	9:42 AM	38.43	38.43	38.43	38.43	1700
9/27/2016	9:43 AM	38.43	38.43	38.43	38.43	1200
9/27/2016	9:44 AM	38.43	38.43	38.43	38.43	5600
9/27/2016	9:45 AM	38.46	38.46	38.46	38.46	3500
9/27/2016	9:46 AM	38.47	38.47	38.46	38.46	1100
9/27/2016	9:47 AM	38.45	38.46	38.45	38.46	200
9/27/2016	9:49 AM	38.45	38.45	38.45	38.45	2300
9/27/2016	9:50 AM	38.43	38.43	38.43	38.43	14600
9/27/2016	9:51 AM	38.45	38.45	38.44	38.44	200
9/27/2016	9:52 AM	38.46	38.46	38.46	38.46	500
9/27/2016	9:53 AM	38.44	38.46	38.44	38.46	4100
9/27/2016	9:54 AM	38.4	38.4	38.4	38.4	800
9/27/2016	9:55 AM	38.42	38.42	38.42	38.42	700
9/27/2016	9:56 AM	38.39	38.42	38.39	38.42	4512
9/27/2016	9:57 AM	38.39	38.4	38.39	38.4	7300
9/27/2016	10:00 AM	38.39	38.39	38.39	38.39	1900
9/27/2016	10:01 AM	38.35	38.35	38.35	38.35	2600
9/27/2016	10:02 AM	38.33	38.351	38.33	38.35	10257
9/27/2016	10:03 AM	38.315	38.315	38.315	38.315	100
9/27/2016	10:05 AM	38.32	38.32	38.3	38.3	1070
9/27/2016	10:07 AM	38.32	38.32	38.32	38.32	200
9/27/2016	10:11 AM	38.34	38.34	38.34	38.34	700
9/27/2016	10:12 AM	38.335	38.335	38.335	38.335	100
9/27/2016	10:13 AM	38.35	38.35	38.35	38.35	100
9/27/2016	10:21 AM	38.36	38.36	38.35	38.35	800
9/27/2016	10:22 AM	38.36	38.36	38.36	38.36	100
9/27/2016	10:23 AM	38.361	38.361	38.361	38.361	500
9/27/2016	10:24 AM	38.36	38.36	38.36	38.36	100
9/27/2016	10:25 AM	38.35	38.35	38.35	38.35	100
9/27/2016	10:26 AM	38.35	38.35	38.35	38.35	11700
9/27/2016	10:27 AM	38.35	38.35	38.35	38.35	100
9/27/2016	10:29 AM	38.35	38.35	38.35	38.35	200
9/27/2016	10:30 AM	38.35	38.35	38.35	38.35	4400
9/27/2016	10:33 AM	38.36	38.36	38.36	38.36	600
9/27/2016	10:34 AM	38.36	38.36	38.36	38.36	1100
9/27/2016	10:36 AM	38.4	38.4	38.4	38.4	4100
9/27/2016	10:37 AM	38.4	38.4	38.4	38.4	7800
9/27/2016	10:38 AM	38.41	38.41	38.41	38.41	1700
9/27/2016	10:39 AM	38.41	38.41	38.41	38.41	3500
9/27/2016	10:41 AM	38.42	38.42	38.41	38.41	4900
9/27/2016	10:44 AM	38.41	38.41	38.41	38.41	2700
9/27/2016	10:45 AM	38.41	38.41	38.41	38.41	200
9/27/2016	10:47 AM	38.4	38.4	38.4	38.4	9400
9/27/2016	10:48 AM	38.41	38.41	38.41	38.41	100
9/27/2016	10:49 AM	38.4	38.4	38.4	38.4	100
9/27/2016	10:50 AM	38.4	38.4	38.4	38.4	100
9/27/2016	10:55 AM	38.41	38.41	38.41	38.41	300
9/27/2016	10:58 AM	38.43	38.43	38.43	38.43	500
9/27/2016	10:59 AM	38.46	38.46	38.46	38.46	1200
9/27/2016	11:00 AM	38.46	38.46	38.46	38.46	3100
9/27/2016	11:03 AM	38.43	38.44	38.43	38.44	1000
9/27/2016	11:08 AM	38.44	38.44	38.44	38.44	400
9/27/2016	11:09 AM	38.44	38.44	38.44	38.44	200
9/27/2016	11:12 AM	38.41	38.41	38.41	38.41	1150
9/27/2016	11:18 AM	38.42	38.42	38.42	38.42	200
9/27/2016	11:19 AM	38.42	38.42	38.42	38.42	700
9/27/2016	11:21 AM	38.4	38.4	38.4	38.4	100
9/27/2016	11:23 AM	38.39	38.39	38.39	38.39	100
9/27/2016	11:24 AM	38.39	38.39	38.39	38.39	13900
9/27/2016	11:26 AM	38.38	38.38	38.38	38.38	2000
9/27/2016	11:30 AM	38.34	38.36	38.34	38.36	29400
9/27/2016	11:31 AM	38.33	38.33	38.33	38.33	2430
9/27/2016	11:32 AM	38.32	38.32	38.32	38.32	200
9/27/2016	11:35 AM	38.32	38.32	38.32	38.32	100
9/27/2016	11:36 AM	38.32	38.32	38.32	38.32	2317
9/27/2016	11:37 AM	38.33	38.33	38.33	38.33	900
9/27/2016	11:38 AM	38.32	38.32	38.32	38.32	1000
9/27/2016	11:40 AM	38.32	38.32	38.32	38.32	7800
9/27/2016	11:44 AM	38.33	38.33	38.33	38.33	800
9/27/2016	11:46 AM	38.33	38.33	38.33	38.33	500
9/27/2016	11:50 AM	38.33	38.33	38.33	38.33	8100
9/27/2016	11:53 AM	38.34	38.34	38.34	38.34	1100
9/27/2016	11:56 AM	38.34	38.34	38.34	38.34	300
9/27/2016	11:57 AM	38.33	38.33	38.33	38.33	100
9/27/2016	12:00 PM	38.32	38.32	38.32	38.32	200
9/27/2016	12:01 PM	38.32	38.32	38.32	38.32	3600
9/27/2016	12:07 PM	38.32	38.32	38.32	38.32	200
9/27/2016	12:10 PM	38.32	38.32	38.32	38.32	1500
9/27/2016	12:11 PM	38.33	38.33	38.33	38.33	5950
9/27/2016	12:13 PM	38.33	38.33	38.33	38.33	900
9/27/2016	12:14 PM	38.33	38.33	38.33	38.33	200
9/27/2016	12:16 PM	38.34	38.34	38.34	38.34	900
9/27/2016	12:20 PM	38.32	38.32	38.32	38.32	400
9/27/2016	12:21 PM	38.31	38.31	38.31	38.31	100
9/27/2016	12:22 PM	38.29	38.29	38.29	38.29	4200
9/27/2016	12:24 PM	38.24	38.26	38.24	38.26	1500
9/27/2016	12:26 PM	38.23	38.23	38.23	38.23	1800
9/27/2016	12:27 PM	38.23	38.23	38.23	38.23	2500
9/27/2016	12:28 PM	38.221	38.221	38.221	38.221	1000
9/27/2016	12:29 PM	38.23	38.23	38.23	38.23	3679
9/27/2016	12:30 PM	38.24	38.24	38.24	38.24	1908
9/27/2016	12:31 PM	38.24	38.24	38.24	38.24	3500
9/27/2016	12:32 PM	38.24	38.24	38.24	38.24	3700
9/27/2016	12:38 PM	38.25	38.25	38.25	38.25	8600
9/27/2016	12:39 PM	38.25	38.25	38.25	38.25	8000
9/27/2016	12:42 PM	38.25	38.25	38.25	38.25	3000
9/27/2016	12:45 PM	38.25	38.25	38.25	38.25	3200
9/27/2016	12:48 PM	38.27	38.27	38.26	38.26	3000
9/27/2016	12:52 PM	38.26	38.26	38.26	38.26	200
9/27/2016	12:56 PM	38.24	38.24	38.24	38.24	100
9/27/2016	12:57 PM	38.24	38.24	38.24	38.24	300
9/27/2016	12:58 PM	38.24	38.24	38.24	38.24	3188
9/27/2016	1:08 PM	38.23	38.23	38.23	38.23	3100
9/27/2016	1:09 PM	38.24	38.24	38.24	38.24	3100
9/27/2016	1:11 PM	38.24	38.24	38.24	38.24	3400
9/27/2016	1:14 PM	38.25	38.25	38.25	38.25	2100
9/27/2016	1:19 PM	38.25	38.25	38.25	38.25	3600
9/27/2016	1:20 PM	38.25	38.25	38.25	38.25	5500
9/27/2016	1:22 PM	38.24	38.24	38.24	38.24	3600
9/27/2016	1:23 PM	38.24	38.24	38.24	38.24	900
9/27/2016	1:32 PM	38.21	38.21	38.21	38.21	100
9/27/2016	1:35 PM	38.22	38.22	38.22	38.22	700
9/27/2016	1:40 PM	38.23	38.23	38.23	38.23	1700
9/27/2016	1:45 PM	38.22	38.22	38.22	38.22	300
9/27/2016	1:48 PM	38.22	38.22	38.22	38.22	600
9/27/2016	1:52 PM	38.22	38.22	38.22	38.22	1700
9/27/2016	1:54 PM	38.22	38.22	38.22	38.22	700
9/27/2016	1:59 PM	38.23	38.23	38.23	38.23	1100
9/27/2016	2:02 PM	38.23	38.23	38.23	38.23	900
9/27/2016	2:19 PM	38.24	38.24	38.24	38.24	200
9/27/2016	2:23 PM	38.23	38.23	38.23	38.23	800
9/27/2016	2:26 PM	38.23	38.23	38.23	38.23	1000
9/27/2016	2:31 PM	38.231	38.231	38.23	38.23	1200
9/27/2016	2:46 PM	38.24	38.24	38.24	38.24	100
9/27/2016	2:51 PM	38.26	38.26	38.26	38.26	1000
9/27/2016	2:54 PM	38.26	38.26	38.26	38.26	5800
9/27/2016	2:56 PM	38.25	38.25	38.25	38.25	400
9/27/2016	3:01 PM	38.25	38.25	38.25	38.25	400
9/27/2016	3:12 PM	38.25	38.25	38.25	38.25	100
9/27/2016	3:15 PM	38.26	38.26	38.26	38.26	3500
9/27/2016	3:19 PM	38.25	38.25	38.25	38.25	900
9/27/2016	3:22 PM	38.26	38.26	38.26	38.26	1100
9/27/2016	3:24 PM	38.27	38.27	38.27	38.27	400
9/27/2016	3:30 PM	38.26	38.26	38.26	38.26	2429
9/27/2016	3:31 PM	38.28	38.28	38.27	38.27	1000
9/27/2016	3:32 PM	38.28	38.28	38.28	38.28	200
9/27/2016	3:33 PM	38.27	38.275	38.27	38.275	2100
9/27/2016	3:36 PM	38.26	38.26	38.26	38.26	700
9/27/2016	3:37 PM	38.26	38.26	38.26	38.26	1400
9/27/2016	3:38 PM	38.27	38.27	38.27	38.27	1000
9/27/2016	3:40 PM	38.25	38.26	38.25	38.26	4500
9/27/2016	3:44 PM	38.24	38.24	38.24	38.24	2600
9/27/2016	3:45 PM	38.23	38.23	38.23	38.23	15130
9/27/2016	3:46 PM	38.23	38.23	38.225	38.225	1100
9/27/2016	3:47 PM	38.24	38.24	38.24	38.24	1000
9/27/2016	3:48 PM	38.25	38.25	38.25	38.25	2200
9/27/2016	3:53 PM	38.25	38.25	38.25	38.25	1900
9/27/2016	3:55 PM	38.25	38.25	38.25	38.25	1900
9/27/2016	3:56 PM	38.245	38.245	38.245	38.245	100
9/27/2016	3:59 PM	38.23	38.23	38.23	38.23	500
9/27/2016	4:00 PM	38.25	38.25	38.23	38.24	157534
9/28/2016	9:31 AM	38.16	38.17	38.16	38.17	5000
9/28/2016	9:32 AM	38.15	38.16	38.15	38.155	2500
9/28/2016	9:33 AM	38.15	38.18	38.15	38.18	2400
9/28/2016	9:34 AM	38.155	38.155	38.155	38.155	400
9/28/2016	9:35 AM	38.16	38.16	38.16	38.16	786
9/28/2016	9:39 AM	38.16	38.16	38.16	38.16	600
9/28/2016	9:40 AM	38.17	38.17	38.17	38.17	400
9/28/2016	9:41 AM	38.19	38.19	38.18	38.18	4300
9/28/2016	9:42 AM	38.19	38.19	38.19	38.19	3571
9/28/2016	9:46 AM	38.17	38.17	38.17	38.17	600
9/28/2016	9:47 AM	38.16	38.16	38.16	38.16	800
9/28/2016	9:49 AM	38.17	38.17	38.17	38.17	500
9/28/2016	9:50 AM	38.185	38.185	38.185	38.185	100
9/28/2016	9:52 AM	38.18	38.18	38.18	38.18	700
9/28/2016	9:53 AM	38.19	38.19	38.19	38.19	6700
9/28/2016	9:56 AM	38.18	38.18	38.18	38.18	1000
9/28/2016	9:59 AM	38.2	38.2	38.2	38.2	100
9/28/2016	10:01 AM	38.18	38.18	38.18	38.18	1500
9/28/2016	10:02 AM	38.16	38.16	38.16	38.16	6900
9/28/2016	10:04 AM	38.18	38.18	38.18	38.18	800
9/28/2016	10:05 AM	38.17	38.17	38.17	38.17	2800
9/28/2016	10:06 AM	38.17	38.17	38.17	38.17	2000
9/28/2016	10:07 AM	38.18	38.18	38.18	38.18	1100
9/28/2016	10:12 AM	38.19	38.19	38.19	38.19	1100
9/28/2016	10:13 AM	38.21	38.21	38.2	38.2	2100
9/28/2016	10:16 AM	38.22	38.22	38.22	38.22	1000
9/28/2016	10:18 AM	38.21	38.21	38.21	38.21	100
9/28/2016	10:19 AM	38.21	38.21	38.21	38.21	300
9/28/2016	10:20 AM	38.22	38.22	38.22	38.22	3500
9/28/2016	10:22 AM	38.23	38.23	38.23	38.23	100
9/28/2016	10:23 AM	38.23	38.23	38.23	38.23	1800
9/28/2016	10:24 AM	38.22	38.22	38.22	38.22	200
9/28/2016	10:26 AM	38.23	38.23	38.23	38.23	100
9/28/2016	10:30 AM	38.22	38.22	38.22	38.22	200
9/28/2016	10:31 AM	38.22	38.22	38.22	38.22	2800
9/28/2016	10:32 AM	38.21	38.21	38.21	38.21	1100
9/28/2016	10:33 AM	38.23	38.23	38.22	38.22	1000
9/28/2016	10:35 AM	38.23	38.23	38.22	38.22	3600
9/28/2016	10:36 AM	38.23	38.23	38.23	38.23	100
9/28/2016	10:37 AM	38.24	38.24	38.24	38.24	100
9/28/2016	10:38 AM	38.25	38.25	38.24	38.24	5164
9/28/2016	10:39 AM	38.26	38.26	38.25	38.25	10233
9/28/2016	10:40 AM	38.27	38.27	38.27	38.27	200
9/28/2016	10:41 AM	38.27	38.27	38.27	38.27	1150
9/28/2016	10:44 AM	38.25	38.25	38.25	38.25	7500
9/28/2016	10:45 AM	38.25	38.25	38.25	38.25	200
9/28/2016	10:46 AM	38.26	38.26	38.26	38.26	1200
9/28/2016	10:47 AM	38.27	38.27	38.27	38.27	2100
9/28/2016	10:48 AM	38.28	38.28	38.28	38.28	700
9/28/2016	10:49 AM	38.29	38.29	38.28	38.28	2000
9/28/2016	10:50 AM	38.29	38.29	38.29	38.29	13900
9/28/2016	10:51 AM	38.3	38.3	38.3	38.3	100
9/28/2016	10:52 AM	38.29	38.29	38.29	38.29	3172
9/28/2016	10:53 AM	38.32	38.32	38.31	38.31	9733
9/28/2016	10:54 AM	38.31	38.31	38.31	38.31	100
9/28/2016	10:55 AM	38.3	38.3	38.3	38.3	500
9/28/2016	10:56 AM	38.3	38.3	38.3	38.3	400
9/28/2016	10:57 AM	38.29	38.29	38.285	38.285	1600
9/28/2016	10:58 AM	38.29	38.29	38.28	38.28	16000
9/28/2016	11:01 AM	38.33	38.33	38.33	38.33	15733
9/28/2016	11:02 AM	38.32	38.33	38.32	38.33	2300
9/28/2016	11:03 AM	38.33	38.33	38.32	38.32	1200
9/28/2016	11:04 AM	38.32	38.32	38.32	38.32	200
9/28/2016	11:05 AM	38.355	38.355	38.33	38.33	1200
9/28/2016	11:08 AM	38.36	38.36	38.36	38.36	1200
9/28/2016	11:10 AM	38.34	38.345	38.34	38.345	2600
9/28/2016	11:11 AM	38.35	38.35	38.35	38.35	300
9/28/2016	11:13 AM	38.34	38.34	38.34	38.34	900
9/28/2016	11:14 AM	38.33	38.33	38.33	38.33	200
9/28/2016	11:17 AM	38.33	38.35	38.33	38.35	7237
9/28/2016	11:20 AM	38.33	38.33	38.33	38.33	200
9/28/2016	11:21 AM	38.32	38.32	38.32	38.32	200
9/28/2016	11:23 AM	38.32	38.32	38.32	38.32	8333
9/28/2016	11:25 AM	38.33	38.33	38.33	38.33	1000
9/28/2016	11:27 AM	38.34	38.34	38.34	38.34	7000
9/28/2016	11:28 AM	38.33	38.34	38.33	38.34	20481
9/28/2016	11:29 AM	38.33	38.33	38.33	38.33	3100
9/28/2016	11:31 AM	38.33	38.33	38.33	38.33	500
9/28/2016	11:32 AM	38.32	38.32	38.32	38.32	300
9/28/2016	11:33 AM	38.35	38.35	38.35	38.35	1200
9/28/2016	11:34 AM	38.35	38.35	38.35	38.35	5500
9/28/2016	11:36 AM	38.33	38.33	38.33	38.33	900
9/28/2016	11:37 AM	38.33	38.33	38.33	38.33	1200
9/28/2016	11:38 AM	38.33	38.33	38.33	38.33	500
9/28/2016	11:41 AM	38.31	38.31	38.31	38.31	9600
9/28/2016	11:45 AM	38.32	38.32	38.32	38.32	300
9/28/2016	11:46 AM	38.31	38.32	38.31	38.32	900
9/28/2016	11:49 AM	38.295	38.295	38.295	38.295	600
9/28/2016	11:50 AM	38.3	38.3	38.3	38.3	1200
9/28/2016	11:51 AM	38.3	38.3	38.3	38.3	1100
9/28/2016	11:54 AM	38.29	38.29	38.29	38.29	1000
9/28/2016	11:56 AM	38.28	38.28	38.28	38.28	900
9/28/2016	11:57 AM	38.28	38.28	38.28	38.28	990
9/28/2016	12:02 PM	38.3	38.3	38.3	38.3	100
9/28/2016	12:03 PM	38.31	38.31	38.31	38.31	6100
9/28/2016	12:06 PM	38.31	38.31	38.31	38.31	1100
9/28/2016	12:10 PM	38.31	38.31	38.31	38.31	3200
9/28/2016	12:11 PM	38.31	38.31	38.31	38.31	200
9/28/2016	12:13 PM	38.27	38.27	38.27	38.27	100
9/28/2016	12:19 PM	38.27	38.27	38.27	38.27	3651
9/28/2016	12:25 PM	38.3	38.3	38.3	38.3	100
9/28/2016	12:29 PM	38.29	38.29	38.29	38.29	13600
9/28/2016	12:32 PM	38.29	38.29	38.29	38.29	100
9/28/2016	12:35 PM	38.3	38.3	38.3	38.3	574
9/28/2016	12:42 PM	38.3	38.3	38.3	38.3	990
9/28/2016	12:46 PM	38.26	38.26	38.26	38.26	1700
9/28/2016	12:47 PM	38.26	38.26	38.26	38.26	13500
9/28/2016	12:50 PM	38.27	38.27	38.27	38.27	1100
9/28/2016	12:56 PM	38.265	38.265	38.265	38.265	1500
9/28/2016	1:12 PM	38.3	38.3	38.3	38.3	400
9/28/2016	1:21 PM	38.28	38.29	38.28	38.29	835
9/28/2016	1:24 PM	38.27	38.27	38.27	38.27	300
9/28/2016	1:26 PM	38.28	38.28	38.28	38.28	4900
9/28/2016	1:29 PM	38.26	38.26	38.26	38.26	100
9/28/2016	1:31 PM	38.25	38.25	38.25	38.25	200
9/28/2016	1:37 PM	38.23	38.23	38.23	38.23	200
9/28/2016	1:46 PM	38.22	38.22	38.22	38.22	800
9/28/2016	1:47 PM	38.21	38.21	38.21	38.21	3900
9/28/2016	1:50 PM	38.23	38.23	38.23	38.23	1700
9/28/2016	1:52 PM	38.22	38.22	38.22	38.22	900
9/28/2016	1:57 PM	38.23	38.23	38.23	38.23	100
9/28/2016	1:58 PM	38.23	38.23	38.23	38.23	1200
9/28/2016	2:04 PM	38.23	38.23	38.23	38.23	500
9/28/2016	2:10 PM	38.23	38.23	38.23	38.23	100
9/28/2016	2:11 PM	38.19	38.21	38.19	38.21	3000
9/28/2016	2:12 PM	38.19	38.19	38.19	38.19	21600
9/28/2016	2:14 PM	38.14	38.155	38.14	38.155	29500
9/28/2016	2:15 PM	38.13	38.13	38.13	38.13	6800
9/28/2016	2:16 PM	38.12	38.12	38.12	38.12	1500
9/28/2016	2:17 PM	38.14	38.14	38.12	38.12	1700
9/28/2016	2:19 PM	38.13	38.13	38.13	38.13	3200
9/28/2016	2:20 PM	38.11	38.12	38.11	38.12	8487
9/28/2016	2:21 PM	38.11	38.11	38.11	38.11	300
9/28/2016	2:22 PM	38.13	38.13	38.13	38.13	100
9/28/2016	2:23 PM	38.11	38.11	38.11	38.11	6500
9/28/2016	2:26 PM	38.11	38.11	38.11	38.11	2100
9/28/2016	2:27 PM	38.07	38.1	38.07	38.1	48300
9/28/2016	2:28 PM	38.06	38.06	38.06	38.06	400
9/28/2016	2:29 PM	38.08	38.08	38.07	38.07	1291
9/28/2016	2:31 PM	38.07	38.07	38.07	38.07	3100
9/28/2016	2:32 PM	38.07	38.07	38.07	38.07	7400
9/28/2016	2:33 PM	38.07	38.07	38.065	38.065	5400
9/28/2016	2:34 PM	38.07	38.07	38.07	38.07	33700
9/28/2016	2:35 PM	38.08	38.08	38.08	38.08	22800
9/28/2016	2:36 PM	38.07	38.07	38.07	38.07	800
9/28/2016	2:37 PM	38.1	38.1	38.1	38.1	19218
9/28/2016	2:39 PM	38.09	38.09	38.09	38.09	792
9/28/2016	2:42 PM	38.1	38.1	38.09	38.09	7600
9/28/2016	2:43 PM	38.1	38.1	38.09	38.09	5800
9/28/2016	2:44 PM	38.09	38.09	38.09	38.09	2700
9/28/2016	2:45 PM	38.09	38.09	38.09	38.09	1991
9/28/2016	2:46 PM	38.09	38.09	38.09	38.09	1000
9/28/2016	2:49 PM	38.07	38.07	38.07	38.07	800
9/28/2016	2:52 PM	38.06	38.06	38.06	38.06	800
9/28/2016	2:53 PM	38.06	38.06	38.06	38.06	500
9/28/2016	2:55 PM	38.05	38.05	38.05	38.05	5400
9/28/2016	2:56 PM	38.05	38.05	38.05	38.05	1000
9/28/2016	2:57 PM	38.06	38.06	38.06	38.06	1900
9/28/2016	2:59 PM	38.07	38.07	38.07	38.07	100
9/28/2016	3:01 PM	38.06	38.06	38.06	38.06	100
9/28/2016	3:04 PM	38.07	38.07	38.07	38.07	1881
9/28/2016	3:07 PM	38.07	38.07	38.07	38.07	700
9/28/2016	3:10 PM	38.09	38.09	38.09	38.09	500
9/28/2016	3:19 PM	38.09	38.09	38.09	38.09	400
9/28/2016	3:21 PM	38.09	38.09	38.09	38.09	1000
9/28/2016	3:23 PM	38.08	38.08	38.08	38.08	300
9/28/2016	3:25 PM	38.07	38.07	38.07	38.07	1000
9/28/2016	3:28 PM	38.1	38.1	38.1	38.1	700
9/28/2016	3:30 PM	38.105	38.105	38.105	38.105	408
9/28/2016	3:31 PM	38.1	38.1	38.1	38.1	900
9/28/2016	3:32 PM	38.11	38.11	38.11	38.11	1100
9/28/2016	3:34 PM	38.11	38.11	38.11	38.11	1000
9/28/2016	3:37 PM	38.1	38.1	38.1	38.1	1900
9/28/2016	3:40 PM	38.09	38.09	38.09	38.09	700
9/28/2016	3:42 PM	38.08	38.08	38.08	38.08	800
9/28/2016	3:46 PM	38.05	38.05	38.05	38.05	900
9/28/2016	3:47 PM	38.04	38.04	38.04	38.04	202
9/28/2016	3:49 PM	38.04	38.04	38.04	38.04	1200
9/28/2016	3:50 PM	38.04	38.04	38.04	38.04	200
9/28/2016	3:51 PM	38.04	38.04	38.04	38.04	13700
9/28/2016	3:53 PM	38.03	38.04	38.03	38.04	1500
9/28/2016	3:54 PM	38.03	38.03	38.03	38.03	300
9/28/2016	3:57 PM	38.02	38.02	38.02	38.02	2270
9/28/2016	3:58 PM	38.02	38.02	38.02	38.02	9700
9/28/2016	3:59 PM	38.005	38.01	38.005	38.01	1300
9/28/2016	4:00 PM	38.01	38.02	38	38	139693
9/29/2016	9:31 AM	38.08	38.08	38.08	38.08	600
9/29/2016	9:34 AM	38.09	38.09	38.07	38.07	5300
9/29/2016	9:35 AM	38.09	38.09	38.08	38.08	17000
9/29/2016	9:36 AM	38.08	38.08	38.08	38.08	13500
9/29/2016	9:37 AM	38.08	38.08	38.08	38.08	200
9/29/2016	9:38 AM	38.06	38.06	38.06	38.06	600
9/29/2016	9:39 AM	38.05	38.05	38.05	38.05	100
9/29/2016	9:40 AM	38.08	38.08	38.06	38.06	13400
9/29/2016	9:41 AM	38.08	38.08	38.08	38.08	100
9/29/2016	9:42 AM	38.07	38.08	38.07	38.08	2000
9/29/2016	9:43 AM	38.08	38.09	38.08	38.08	24700
9/29/2016	9:44 AM	38.08	38.08	38.08	38.08	1600
9/29/2016	9:45 AM	38.07	38.08	38.07	38.08	2800
9/29/2016	9:46 AM	38.06	38.06	38.06	38.06	500
9/29/2016	9:47 AM	38.06	38.06	38.06	38.06	200
9/29/2016	9:48 AM	38.06	38.06	38.06	38.06	3340
9/29/2016	9:50 AM	38.07	38.07	38.06	38.06	7700
9/29/2016	9:52 AM	38.06	38.06	38.06	38.06	1100
9/29/2016	9:53 AM	38.07	38.07	38.07	38.07	800
9/29/2016	9:55 AM	38.06	38.06	38.06	38.06	2100
9/29/2016	9:56 AM	38.06	38.06	38.06	38.06	4900
9/29/2016	9:58 AM	38.05	38.05	38.05	38.05	14357
9/29/2016	9:59 AM	38.05	38.05	38.05	38.05	2500
9/29/2016	10:00 AM	38.045	38.045	38.045	38.045	300
9/29/2016	10:01 AM	38.03	38.03	38.03	38.03	2900
9/29/2016	10:02 AM	38.02	38.03	38.02	38.03	3400
9/29/2016	10:03 AM	38	38.01	38	38.01	6400
9/29/2016	10:04 AM	38.01	38.01	38.01	38.01	1900
9/29/2016	10:05 AM	38.01	38.01	38.01	38.01	800
9/29/2016	10:06 AM	38.01	38.01	38.01	38.01	300
9/29/2016	10:07 AM	38.05	38.05	38.05	38.05	2800
9/29/2016	10:08 AM	38.07	38.07	38.05	38.05	3800
9/29/2016	10:10 AM	38.06	38.06	38.06	38.06	2200
9/29/2016	10:11 AM	38.07	38.07	38.07	38.07	1000
9/29/2016	10:14 AM	38.05	38.05	38.05	38.05	1200
9/29/2016	10:15 AM	38.07	38.07	38.06	38.06	900
9/29/2016	10:16 AM	38.08	38.08	38.075	38.075	43468
9/29/2016	10:17 AM	38.07	38.08	38.07	38.08	1200
9/29/2016	10:18 AM	38.07	38.07	38.07	38.07	1200
9/29/2016	10:19 AM	38.06	38.07	38.06	38.07	4400
9/29/2016	10:20 AM	38.01	38.01	38.01	38.01	200
9/29/2016	10:21 AM	38.02	38.02	38.02	38.02	4200
9/29/2016	10:22 AM	38.01	38.02	38.01	38.02	31433
9/29/2016	10:23 AM	38.01	38.01	37.995	37.995	1800
9/29/2016	10:24 AM	38.02	38.02	38.02	38.02	1700
9/29/2016	10:26 AM	38	38	38	38	2200
9/29/2016	10:28 AM	38.02	38.02	38.02	38.02	1800
9/29/2016	10:29 AM	38.02	38.02	38.02	38.02	200
9/29/2016	10:30 AM	38.02	38.02	38.02	38.02	5000
9/29/2016	10:31 AM	38.02	38.02	38.02	38.02	100
9/29/2016	10:32 AM	38.02	38.03	38.02	38.03	500
9/29/2016	10:33 AM	38.02	38.02	38.02	38.02	100
9/29/2016	10:34 AM	38.02	38.02	38.02	38.02	2400
9/29/2016	10:35 AM	38.02	38.025	38.02	38.025	15781
9/29/2016	10:36 AM	38.03	38.03	38.03	38.03	300
9/29/2016	10:37 AM	38.03	38.03	38.03	38.03	1100
9/29/2016	10:38 AM	38.03	38.03	38.03	38.03	1200
9/29/2016	10:40 AM	38.04	38.04	38.04	38.04	200
9/29/2016	10:41 AM	38.02	38.03	38.02	38.03	1000
9/29/2016	10:43 AM	38.05	38.05	38.03	38.03	700
9/29/2016	10:44 AM	38.06	38.06	38.05	38.05	1200
9/29/2016	10:45 AM	38.06	38.06	38.06	38.06	1100
9/29/2016	10:46 AM	38.06	38.07	38.06	38.07	14200
9/29/2016	10:47 AM	38.06	38.06	38.06	38.06	1000
9/29/2016	10:48 AM	38.07	38.07	38.07	38.07	200
9/29/2016	10:49 AM	38.08	38.08	38.08	38.08	1100
9/29/2016	10:50 AM	38.07	38.07	38.07	38.07	100
9/29/2016	10:51 AM	38.07	38.07	38.07	38.07	400
9/29/2016	10:52 AM	38.07	38.07	38.07	38.07	1100
9/29/2016	10:53 AM	38.07	38.07	38.07	38.07	700
9/29/2016	10:54 AM	38.07	38.07	38.07	38.07	1200
9/29/2016	10:55 AM	38.07	38.07	38.07	38.07	400
9/29/2016	10:56 AM	38.06	38.06	38.06	38.06	100
9/29/2016	10:57 AM	38.06	38.06	38.06	38.06	600
9/29/2016	10:58 AM	38.06	38.06	38.06	38.06	2400
9/29/2016	10:59 AM	38.07	38.07	38.06	38.06	600
9/29/2016	11:00 AM	38.07	38.07	38.07	38.07	14930
9/29/2016	11:01 AM	38.09	38.09	38.09	38.09	1000
9/29/2016	11:02 AM	38.1	38.11	38.1	38.1	8500
9/29/2016	11:03 AM	38.09	38.09	38.09	38.09	300
9/29/2016	11:04 AM	38.09	38.09	38.09	38.09	100
9/29/2016	11:06 AM	38.085	38.085	38.085	38.085	600
9/29/2016	11:07 AM	38.09	38.09	38.08	38.08	1300
9/29/2016	11:09 AM	38.1	38.1	38.1	38.1	1300
9/29/2016	11:10 AM	38.1	38.1	38.1	38.1	1100
9/29/2016	11:11 AM	38.11	38.11	38.1	38.1	1700
9/29/2016	11:13 AM	38.13	38.13	38.12	38.12	19100
9/29/2016	11:14 AM	38.145	38.145	38.13	38.13	4018
9/29/2016	11:15 AM	38.13	38.14	38.13	38.14	10300
9/29/2016	11:16 AM	38.14	38.14	38.14	38.14	1300
9/29/2016	11:17 AM	38.155	38.155	38.15	38.15	2200
9/29/2016	11:18 AM	38.15	38.15	38.15	38.15	6300
9/29/2016	11:19 AM	38.16	38.16	38.16	38.16	4000
9/29/2016	11:20 AM	38.15	38.15	38.15	38.15	5100
9/29/2016	11:21 AM	38.15	38.15	38.15	38.15	2300
9/29/2016	11:23 AM	38.14	38.14	38.14	38.14	100
9/29/2016	11:25 AM	38.14	38.14	38.14	38.14	500
9/29/2016	11:26 AM	38.14	38.15	38.14	38.15	1000
9/29/2016	11:27 AM	38.13	38.13	38.13	38.13	2500
9/29/2016	11:28 AM	38.13	38.13	38.13	38.13	20000
9/29/2016	11:29 AM	38.105	38.12	38.105	38.12	3100
9/29/2016	11:30 AM	38.1	38.1	38.1	38.1	3500
9/29/2016	11:33 AM	38.1	38.1	38.1	38.1	2300
9/29/2016	11:34 AM	38.09	38.09	38.09	38.09	1100
9/29/2016	11:37 AM	38.09	38.09	38.09	38.09	5400
9/29/2016	11:38 AM	38.08	38.08	38.08	38.08	7100
9/29/2016	11:40 AM	38.09	38.09	38.09	38.09	800
9/29/2016	11:41 AM	38.09	38.09	38.09	38.09	1700
9/29/2016	11:43 AM	38.09	38.09	38.09	38.09	100
9/29/2016	11:44 AM	38.09	38.09	38.09	38.09	5700
9/29/2016	11:45 AM	38.085	38.085	38.08	38.08	2500
9/29/2016	11:46 AM	38.095	38.095	38.085	38.085	3700
9/29/2016	11:47 AM	38.1	38.1	38.1	38.1	100
9/29/2016	11:50 AM	38.11	38.11	38.1	38.1	1300
9/29/2016	11:51 AM	38.11	38.11	38.1	38.1	2100
9/29/2016	11:52 AM	38.11	38.11	38.11	38.11	100
9/29/2016	11:53 AM	38.1	38.1	38.1	38.1	100
9/29/2016	11:54 AM	38.09	38.09	38.09	38.09	900
9/29/2016	11:55 AM	38.09	38.09	38.09	38.09	1000
9/29/2016	11:57 AM	38.1	38.1	38.1	38.1	1400
9/29/2016	12:01 PM	38.1	38.1	38.1	38.1	700
9/29/2016	12:03 PM	38.1	38.1	38.1	38.1	1300
9/29/2016	12:05 PM	38.1	38.1	38.1	38.1	2500
9/29/2016	12:06 PM	38.1	38.1	38.1	38.1	2300
9/29/2016	12:07 PM	38.06	38.09	38.06	38.09	24833
9/29/2016	12:08 PM	38.06	38.06	38.06	38.06	3700
9/29/2016	12:09 PM	38.06	38.06	38.06	38.06	900
9/29/2016	12:10 PM	38.06	38.06	38.06	38.06	30000
9/29/2016	12:11 PM	38.05	38.05	38.05	38.05	100
9/29/2016	12:12 PM	38.05	38.05	38.05	38.05	2300
9/29/2016	12:13 PM	38.06	38.06	38.06	38.06	7700
9/29/2016	12:16 PM	38.06	38.06	38.06	38.06	2300
9/29/2016	12:18 PM	38.07	38.07	38.07	38.07	3416
9/29/2016	12:19 PM	38.07	38.07	38.07	38.07	800
9/29/2016	12:20 PM	38.07	38.07	38.07	38.07	300
9/29/2016	12:23 PM	38.07	38.07	38.07	38.07	1000
9/29/2016	12:25 PM	38.06	38.06	38.06	38.06	500
9/29/2016	12:26 PM	38.06	38.06	38.06	38.06	1100
9/29/2016	12:28 PM	38.04	38.04	38.04	38.04	1300
9/29/2016	12:29 PM	38.07	38.07	38.05	38.05	200
9/29/2016	12:30 PM	38.07	38.07	38.07	38.07	1100
9/29/2016	12:31 PM	38.07	38.07	38.07	38.07	2900
9/29/2016	12:32 PM	38.07	38.07	38.07	38.07	200
9/29/2016	12:35 PM	38.09	38.09	38.09	38.09	1000
9/29/2016	12:37 PM	38.1	38.1	38.1	38.1	200
9/29/2016	12:38 PM	38.11	38.11	38.11	38.11	1400
9/29/2016	12:39 PM	38.12	38.12	38.12	38.12	100
9/29/2016	12:40 PM	38.12	38.12	38.12	38.12	11233
9/29/2016	12:41 PM	38.16	38.16	38.14	38.14	17133
9/29/2016	12:42 PM	38.16	38.16	38.16	38.16	1000
9/29/2016	12:44 PM	38.16	38.16	38.16	38.16	1000
9/29/2016	12:45 PM	38.19	38.19	38.19	38.19	5400
9/29/2016	12:46 PM	38.21	38.21	38.2	38.2	2700
9/29/2016	12:49 PM	38.22	38.22	38.22	38.22	8333
9/29/2016	12:50 PM	38.25	38.25	38.24	38.24	18027
9/29/2016	12:51 PM	38.32	38.33	38.28	38.28	46940
9/29/2016	12:52 PM	38.32	38.34	38.315	38.315	10114
9/29/2016	12:53 PM	38.35	38.36	38.32	38.32	47335
9/29/2016	12:54 PM	38.32	38.35	38.32	38.35	11500
9/29/2016	12:55 PM	38.33	38.36	38.32	38.32	62919
9/29/2016	12:56 PM	38.32	38.33	38.32	38.33	1400
9/29/2016	12:57 PM	38.33	38.35	38.32	38.32	2000
9/29/2016	12:58 PM	38.32	38.34	38.32	38.34	9100
9/29/2016	12:59 PM	38.32	38.32	38.32	38.32	8400
9/29/2016	1:00 PM	38.33	38.33	38.32	38.32	6600
9/29/2016	1:01 PM	38.38	38.38	38.32	38.32	25200
9/29/2016	1:02 PM	38.37	38.39	38.37	38.39	13704
9/29/2016	1:03 PM	38.41	38.41	38.38	38.38	18957
9/29/2016	1:04 PM	38.39	38.42	38.39	38.41	8300
9/29/2016	1:05 PM	38.39	38.39	38.38	38.39	34200
9/29/2016	1:06 PM	38.37	38.38	38.37	38.38	3500
9/29/2016	1:07 PM	38.37	38.38	38.37	38.37	26893
9/29/2016	1:08 PM	38.36	38.37	38.36	38.37	6000
9/29/2016	1:09 PM	38.34	38.36	38.34	38.36	7400
9/29/2016	1:10 PM	38.34	38.35	38.34	38.34	1400
9/29/2016	1:11 PM	38.3	38.34	38.3	38.34	8700
9/29/2016	1:12 PM	38.3	38.3	38.29	38.29	4700
9/29/2016	1:13 PM	38.33	38.34	38.31	38.31	24200
9/29/2016	1:14 PM	38.33	38.33	38.32	38.33	17200
9/29/2016	1:15 PM	38.35	38.35	38.32	38.33	17900
9/29/2016	1:16 PM	38.32	38.35	38.32	38.35	14700
9/29/2016	1:17 PM	38.32	38.32	38.32	38.32	5600
9/29/2016	1:18 PM	38.33	38.33	38.32	38.32	7900
9/29/2016	1:19 PM	38.34	38.34	38.33	38.33	1900
9/29/2016	1:20 PM	38.35	38.35	38.34	38.34	500
9/29/2016	1:21 PM	38.35	38.35	38.34	38.35	7200
9/29/2016	1:22 PM	38.36	38.36	38.34	38.34	5800
9/29/2016	1:23 PM	38.35	38.36	38.35	38.36	5800
9/29/2016	1:24 PM	38.33	38.35	38.33	38.35	5900
9/29/2016	1:25 PM	38.31	38.32	38.31	38.32	4300
9/29/2016	1:26 PM	38.32	38.32	38.31	38.31	700
9/29/2016	1:27 PM	38.31	38.31	38.31	38.31	4700
9/29/2016	1:28 PM	38.31	38.31	38.31	38.31	100
9/29/2016	1:29 PM	38.31	38.31	38.31	38.31	1200
9/29/2016	1:30 PM	38.32	38.32	38.32	38.32	200
9/29/2016	1:31 PM	38.33	38.33	38.32	38.32	12600
9/29/2016	1:32 PM	38.34	38.34	38.33	38.33	2100
9/29/2016	1:33 PM	38.33	38.33	38.33	38.33	100
9/29/2016	1:34 PM	38.31	38.33	38.31	38.33	1600
9/29/2016	1:35 PM	38.31	38.31	38.31	38.31	100
9/29/2016	1:36 PM	38.31	38.31	38.3	38.3	1200
9/29/2016	1:37 PM	38.31	38.31	38.31	38.31	100
9/29/2016	1:39 PM	38.31	38.31	38.31	38.31	900
9/29/2016	1:40 PM	38.33	38.33	38.32	38.32	4400
9/29/2016	1:41 PM	38.34	38.34	38.33	38.33	300
9/29/2016	1:42 PM	38.35	38.35	38.35	38.35	100
9/29/2016	1:43 PM	38.35	38.35	38.35	38.35	300
9/29/2016	1:44 PM	38.37	38.37	38.37	38.37	100
9/29/2016	1:45 PM	38.34	38.37	38.34	38.37	14200
9/29/2016	1:46 PM	38.35	38.35	38.34	38.34	1400
9/29/2016	1:47 PM	38.37	38.37	38.36	38.36	7100
9/29/2016	1:48 PM	38.39	38.39	38.38	38.38	1900
9/29/2016	1:49 PM	38.38	38.4	38.38	38.4	2815
9/29/2016	1:50 PM	38.38	38.39	38.38	38.39	8400
9/29/2016	1:51 PM	38.38	38.38	38.38	38.38	6200
9/29/2016	1:52 PM	38.4	38.4	38.39	38.39	2200
9/29/2016	1:53 PM	38.4	38.4	38.4	38.4	6400
9/29/2016	1:54 PM	38.44	38.44	38.41	38.41	1600
9/29/2016	1:55 PM	38.44	38.45	38.43	38.45	2800
9/29/2016	1:56 PM	38.46	38.46	38.45	38.45	4200
9/29/2016	1:57 PM	38.48	38.48	38.47	38.47	3700
9/29/2016	1:58 PM	38.47	38.48	38.47	38.48	8200
9/29/2016	1:59 PM	38.46	38.47	38.46	38.47	3900
9/29/2016	2:00 PM	38.45	38.46	38.45	38.46	200
9/29/2016	2:01 PM	38.45	38.45	38.45	38.45	1200
9/29/2016	2:02 PM	38.45	38.45	38.45	38.45	3700
9/29/2016	2:03 PM	38.43	38.44	38.43	38.44	2400
9/29/2016	2:04 PM	38.43	38.43	38.43	38.43	200
9/29/2016	2:05 PM	38.42	38.43	38.42	38.43	1500
9/29/2016	2:06 PM	38.39	38.41	38.39	38.41	3000
9/29/2016	2:07 PM	38.39	38.39	38.39	38.39	1000
9/29/2016	2:08 PM	38.41	38.41	38.4	38.4	600
9/29/2016	2:09 PM	38.4	38.41	38.4	38.41	2000
9/29/2016	2:10 PM	38.39	38.4	38.39	38.4	600
9/29/2016	2:11 PM	38.39	38.39	38.38	38.39	13700
9/29/2016	2:12 PM	38.39	38.39	38.38	38.38	6400
9/29/2016	2:13 PM	38.4	38.4	38.39	38.39	30700
9/29/2016	2:14 PM	38.4	38.4	38.4	38.4	400
9/29/2016	2:15 PM	38.38	38.4	38.38	38.4	14200
9/29/2016	2:16 PM	38.36	38.37	38.36	38.37	500
9/29/2016	2:17 PM	38.36	38.36	38.36	38.36	300
9/29/2016	2:19 PM	38.34	38.34	38.33	38.33	701
9/29/2016	2:20 PM	38.33	38.33	38.33	38.33	3200
9/29/2016	2:21 PM	38.3	38.31	38.3	38.31	2700
9/29/2016	2:22 PM	38.32	38.32	38.31	38.31	2700
9/29/2016	2:23 PM	38.32	38.33	38.32	38.33	3700
9/29/2016	2:25 PM	38.29	38.31	38.29	38.31	4200
9/29/2016	2:26 PM	38.31	38.31	38.29	38.29	3600
9/29/2016	2:27 PM	38.3	38.31	38.3	38.31	13400
9/29/2016	2:28 PM	38.29	38.3	38.29	38.3	502
9/29/2016	2:29 PM	38.28	38.28	38.28	38.28	300
9/29/2016	2:30 PM	38.28	38.28	38.28	38.28	1500
9/29/2016	2:31 PM	38.24	38.25	38.24	38.25	1400
9/29/2016	2:32 PM	38.26	38.26	38.25	38.25	1100
9/29/2016	2:34 PM	38.26	38.26	38.26	38.26	8500
9/29/2016	2:35 PM	38.25	38.26	38.245	38.26	4400
9/29/2016	2:36 PM	38.23	38.25	38.23	38.25	4500
9/29/2016	2:37 PM	38.22	38.22	38.22	38.22	1000
9/29/2016	2:38 PM	38.2	38.2	38.2	38.2	2800
9/29/2016	2:39 PM	38.23	38.23	38.22	38.22	400
9/29/2016	2:40 PM	38.23	38.23	38.23	38.23	5000
9/29/2016	2:41 PM	38.23	38.23	38.22	38.22	1400
9/29/2016	2:42 PM	38.25	38.25	38.24	38.24	4500
9/29/2016	2:43 PM	38.24	38.24	38.24	38.24	12500
9/29/2016	2:45 PM	38.25	38.25	38.25	38.25	200
9/29/2016	2:46 PM	38.26	38.26	38.26	38.26	3200
9/29/2016	2:48 PM	38.24	38.26	38.24	38.26	3600
9/29/2016	2:49 PM	38.23	38.23	38.23	38.23	1200
9/29/2016	2:50 PM	38.22	38.23	38.22	38.23	3900
9/29/2016	2:51 PM	38.23	38.23	38.23	38.23	1200
9/29/2016	2:52 PM	38.23	38.23	38.23	38.23	2900
9/29/2016	2:53 PM	38.24	38.24	38.22	38.22	5400
9/29/2016	2:54 PM	38.255	38.255	38.25	38.25	9085
9/29/2016	2:56 PM	38.24	38.25	38.24	38.25	4100
9/29/2016	2:57 PM	38.25	38.25	38.25	38.25	200
9/29/2016	2:58 PM	38.27	38.27	38.27	38.27	4200
9/29/2016	3:00 PM	38.29	38.3	38.29	38.3	300
9/29/2016	3:01 PM	38.29	38.3	38.29	38.3	6800
9/29/2016	3:02 PM	38.28	38.29	38.28	38.29	5500
9/29/2016	3:03 PM	38.32	38.33	38.28	38.28	5300
9/29/2016	3:05 PM	38.31	38.31	38.31	38.31	1300
9/29/2016	3:06 PM	38.3	38.31	38.3	38.31	800
9/29/2016	3:07 PM	38.31	38.31	38.3	38.3	4200
9/29/2016	3:08 PM	38.31	38.32	38.31	38.32	3300
9/29/2016	3:09 PM	38.29	38.31	38.29	38.31	7700
9/29/2016	3:10 PM	38.29	38.3	38.29	38.3	500
9/29/2016	3:11 PM	38.3	38.3	38.3	38.3	2900
9/29/2016	3:12 PM	38.31	38.31	38.31	38.31	2200
9/29/2016	3:13 PM	38.3	38.31	38.3	38.31	4200
9/29/2016	3:14 PM	38.27	38.28	38.27	38.28	2300
9/29/2016	3:15 PM	38.28	38.29	38.28	38.28	2200
9/29/2016	3:16 PM	38.3	38.3	38.28	38.28	7400
9/29/2016	3:17 PM	38.31	38.31	38.3	38.3	5500
9/29/2016	3:18 PM	38.31	38.32	38.31	38.31	4200
9/29/2016	3:19 PM	38.3	38.3	38.3	38.3	7700
9/29/2016	3:20 PM	38.31	38.31	38.31	38.31	1500
9/29/2016	3:21 PM	38.33	38.33	38.32	38.32	300
9/29/2016	3:22 PM	38.32	38.32	38.32	38.32	2300
9/29/2016	3:23 PM	38.31	38.31	38.31	38.31	9000
9/29/2016	3:24 PM	38.33	38.33	38.31	38.31	7400
9/29/2016	3:25 PM	38.33	38.33	38.32	38.33	4000
9/29/2016	3:27 PM	38.36	38.36	38.34	38.34	5900
9/29/2016	3:28 PM	38.35	38.37	38.35	38.36	500
9/29/2016	3:29 PM	38.34	38.35	38.34	38.35	11900
9/29/2016	3:30 PM	38.29	38.33	38.29	38.33	9489
9/29/2016	3:31 PM	38.3	38.305	38.3	38.3	30629
9/29/2016	3:32 PM	38.3	38.31	38.3	38.31	2200
9/29/2016	3:33 PM	38.29	38.31	38.29	38.31	1700
9/29/2016	3:34 PM	38.26	38.28	38.26	38.28	4700
9/29/2016	3:35 PM	38.27	38.28	38.27	38.27	7200
9/29/2016	3:36 PM	38.27	38.28	38.27	38.27	17300
9/29/2016	3:37 PM	38.28	38.28	38.265	38.265	9100
9/29/2016	3:38 PM	38.27	38.27	38.27	38.27	3100
9/29/2016	3:39 PM	38.28	38.28	38.27	38.27	12300
9/29/2016	3:40 PM	38.26	38.28	38.26	38.28	6200
9/29/2016	3:41 PM	38.27	38.27	38.25	38.25	4750
9/29/2016	3:42 PM	38.31	38.31	38.31	38.31	2900
9/29/2016	3:43 PM	38.315	38.32	38.31	38.31	9700
9/29/2016	3:44 PM	38.3	38.31	38.3	38.31	12100
9/29/2016	3:45 PM	38.29	38.3	38.29	38.3	5900
9/29/2016	3:46 PM	38.29	38.29	38.28	38.28	26400
9/29/2016	3:47 PM	38.3	38.3	38.3	38.3	5900
9/29/2016	3:48 PM	38.3	38.3	38.3	38.3	4300
9/29/2016	3:49 PM	38.3	38.3	38.3	38.3	5496
9/29/2016	3:50 PM	38.31	38.31	38.31	38.31	4700
9/29/2016	3:51 PM	38.32	38.32	38.31	38.31	6500
9/29/2016	3:52 PM	38.31	38.31	38.31	38.31	1200
9/29/2016	3:54 PM	38.33	38.33	38.33	38.33	900
9/29/2016	3:55 PM	38.32	38.32	38.32	38.32	1600
9/29/2016	3:56 PM	38.33	38.33	38.32	38.32	1644
9/29/2016	3:57 PM	38.36	38.36	38.34	38.34	11950
9/29/2016	3:58 PM	38.36	38.36	38.35	38.35	15800
9/29/2016	3:59 PM	38.365	38.365	38.36	38.36	900
9/29/2016	4:00 PM	38.36	38.37	38.36	38.37	98925
9/30/2016	9:31 AM	38.15	38.15	38.15	38.15	800
9/30/2016	9:32 AM	38.12	38.13	38.12	38.13	2000
9/30/2016	9:35 AM	38.16	38.16	38.16	38.16	1800
9/30/2016	9:36 AM	38.16	38.16	38.16	38.16	1700
9/30/2016	9:37 AM	38.17	38.17	38.17	38.17	500
9/30/2016	9:38 AM	38.17	38.17	38.17	38.17	500
9/30/2016	9:39 AM	38.19	38.19	38.18	38.18	1500
9/30/2016	9:40 AM	38.2	38.2	38.2	38.2	600
9/30/2016	9:43 AM	38.2	38.2	38.2	38.2	1000
9/30/2016	9:44 AM	38.18	38.18	38.18	38.18	3000
9/30/2016	9:45 AM	38.19	38.19	38.18	38.18	4742
9/30/2016	9:46 AM	38.17	38.18	38.17	38.18	6600
9/30/2016	9:47 AM	38.18	38.2	38.18	38.2	5118
9/30/2016	9:48 AM	38.21	38.21	38.19	38.19	3400
9/30/2016	9:49 AM	38.21	38.21	38.21	38.21	200
9/30/2016	9:50 AM	38.2	38.21	38.2	38.21	2800
9/30/2016	9:51 AM	38.19	38.2	38.19	38.2	2400
9/30/2016	9:52 AM	38.19	38.19	38.19	38.19	1500
9/30/2016	9:53 AM	38.21	38.21	38.21	38.21	2800
9/30/2016	9:54 AM	38.22	38.22	38.22	38.22	800
9/30/2016	9:55 AM	38.25	38.25	38.25	38.25	1300
9/30/2016	9:56 AM	38.23	38.25	38.23	38.25	1900
9/30/2016	9:57 AM	38.22	38.22	38.22	38.22	13400
9/30/2016	9:59 AM	38.24	38.24	38.24	38.24	2100
9/30/2016	10:00 AM	38.23	38.23	38.23	38.23	1700
9/30/2016	10:01 AM	38.22	38.23	38.22	38.23	1300
9/30/2016	10:02 AM	38.22	38.22	38.22	38.22	100
9/30/2016	10:03 AM	38.21	38.21	38.21	38.21	100
9/30/2016	10:04 AM	38.2	38.2	38.2	38.2	200
9/30/2016	10:05 AM	38.21	38.21	38.21	38.21	6300
9/30/2016	10:06 AM	38.19	38.19	38.18	38.18	10100
9/30/2016	10:08 AM	38.19	38.19	38.19	38.19	6400
9/30/2016	10:09 AM	38.19	38.19	38.19	38.19	300
9/30/2016	10:10 AM	38.17	38.19	38.17	38.19	4900
9/30/2016	10:11 AM	38.175	38.175	38.165	38.165	1100
9/30/2016	10:13 AM	38.17	38.17	38.17	38.17	8200
9/30/2016	10:14 AM	38.16	38.16	38.16	38.16	200
9/30/2016	10:15 AM	38.16	38.16	38.16	38.16	2400
9/30/2016	10:16 AM	38.18	38.18	38.18	38.18	1500
9/30/2016	10:17 AM	38.18	38.18	38.18	38.18	900
9/30/2016	10:18 AM	38.19	38.19	38.19	38.19	800
9/30/2016	10:19 AM	38.2	38.2	38.2	38.2	200
9/30/2016	10:20 AM	38.21	38.21	38.21	38.21	800
9/30/2016	10:23 AM	38.23	38.23	38.23	38.23	800
9/30/2016	10:24 AM	38.21	38.24	38.21	38.24	10300
9/30/2016	10:25 AM	38.21	38.21	38.21	38.21	1200
9/30/2016	10:26 AM	38.21	38.22	38.21	38.21	7600
9/30/2016	10:27 AM	38.21	38.21	38.21	38.21	700
9/30/2016	10:28 AM	38.2	38.2	38.2	38.2	200
9/30/2016	10:29 AM	38.2	38.2	38.2	38.2	800
9/30/2016	10:30 AM	38.19	38.19	38.19	38.19	2800
9/30/2016	10:31 AM	38.17	38.18	38.17	38.18	2800
9/30/2016	10:32 AM	38.16	38.16	38.16	38.16	200
9/30/2016	10:33 AM	38.17	38.17	38.17	38.17	600
9/30/2016	10:34 AM	38.17	38.17	38.17	38.17	2800
9/30/2016	10:35 AM	38.17	38.17	38.17	38.17	400
9/30/2016	10:36 AM	38.16	38.16	38.16	38.16	1100
9/30/2016	10:37 AM	38.17	38.17	38.17	38.17	500
9/30/2016	10:38 AM	38.16	38.16	38.16	38.16	100
9/30/2016	10:40 AM	38.19	38.19	38.19	38.19	6000
9/30/2016	10:41 AM	38.18	38.18	38.18	38.18	1000
9/30/2016	10:42 AM	38.17	38.18	38.17	38.18	800
9/30/2016	10:44 AM	38.18	38.18	38.17	38.17	4000
9/30/2016	10:47 AM	38.17	38.17	38.17	38.17	6300
9/30/2016	10:48 AM	38.19	38.19	38.19	38.19	300
9/30/2016	10:50 AM	38.19	38.19	38.19	38.19	900
9/30/2016	10:52 AM	38.17	38.17	38.17	38.17	5400
9/30/2016	10:53 AM	38.17	38.17	38.17	38.17	1200
9/30/2016	10:54 AM	38.17	38.17	38.17	38.17	1100
9/30/2016	10:56 AM	38.16	38.16	38.16	38.16	1300
9/30/2016	10:57 AM	38.15	38.16	38.15	38.16	3290
9/30/2016	10:58 AM	38.16	38.16	38.16	38.16	1000
9/30/2016	10:59 AM	38.16	38.16	38.16	38.16	6100
9/30/2016	11:00 AM	38.15	38.15	38.15	38.15	2000
9/30/2016	11:02 AM	38.13	38.13	38.13	38.13	1900
9/30/2016	11:03 AM	38.13	38.13	38.13	38.13	800
9/30/2016	11:04 AM	38.101	38.11	38.101	38.11	1900
9/30/2016	11:05 AM	38.1	38.1	38.1	38.1	400
9/30/2016	11:06 AM	38.09	38.09	38.09	38.09	500
9/30/2016	11:09 AM	38.1	38.105	38.1	38.105	664
9/30/2016	11:10 AM	38.09	38.1	38.09	38.1	8900
9/30/2016	11:11 AM	38.06	38.08	38.06	38.08	3800
9/30/2016	11:12 AM	38.05	38.05	38.05	38.05	2300
9/30/2016	11:13 AM	38.04	38.04	38.04	38.04	200
9/30/2016	11:15 AM	38.02	38.04	38.02	38.04	4100
9/30/2016	11:16 AM	38.02	38.02	38.02	38.02	300
9/30/2016	11:20 AM	38.04	38.04	38.04	38.04	1900
9/30/2016	11:21 AM	38.03	38.03	38.03	38.03	9100
9/30/2016	11:22 AM	38.04	38.04	38.04	38.04	1200
9/30/2016	11:24 AM	38.039	38.039	38.039	38.039	994
9/30/2016	11:25 AM	38.04	38.04	38.04	38.04	21100
9/30/2016	11:26 AM	38.04	38.04	38.04	38.04	4000
9/30/2016	11:28 AM	38.04	38.04	38.04	38.04	200
9/30/2016	11:30 AM	38.03	38.04	38.03	38.039	2800
9/30/2016	11:33 AM	38.03	38.03	38.03	38.03	500
9/30/2016	11:34 AM	38.035	38.035	38.035	38.035	3000
9/30/2016	11:35 AM	38.05	38.05	38.05	38.05	900
9/30/2016	11:37 AM	38.05	38.05	38.05	38.05	1300
9/30/2016	11:38 AM	38.05	38.05	38.05	38.05	300
9/30/2016	11:39 AM	38.05	38.05	38.05	38.05	900
9/30/2016	11:40 AM	38.07	38.07	38.07	38.07	3600
9/30/2016	11:41 AM	38.08	38.08	38.08	38.08	900
9/30/2016	11:48 AM	38.06	38.06	38.06	38.06	1200
9/30/2016	11:50 AM	38.07	38.07	38.07	38.07	800
9/30/2016	11:51 AM	38.06	38.06	38.06	38.06	1300
9/30/2016	11:52 AM	38.06	38.06	38.06	38.06	1000
9/30/2016	12:00 PM	38.07	38.07	38.07	38.07	1500
9/30/2016	12:02 PM	38.07	38.07	38.07	38.07	20400
9/30/2016	12:03 PM	38.07	38.07	38.07	38.07	100
9/30/2016	12:10 PM	38.06	38.06	38.06	38.06	200
9/30/2016	12:13 PM	38.059	38.059	38.059	38.059	200
9/30/2016	12:15 PM	38.06	38.06	38.06	38.06	100
9/30/2016	12:17 PM	38.05	38.05	38.05	38.05	500
9/30/2016	12:19 PM	38.05	38.05	38.05	38.05	5776
9/30/2016	12:20 PM	38.05	38.05	38.05	38.05	900
9/30/2016	12:26 PM	38.04	38.04	38.04	38.04	13900
9/30/2016	12:27 PM	38.03	38.03	38.03	38.03	3400
9/30/2016	12:31 PM	38.03	38.03	38.03	38.03	200
9/30/2016	12:35 PM	38.03	38.03	38.03	38.03	450
9/30/2016	12:39 PM	38.03	38.03	38.03	38.03	1200
9/30/2016	12:41 PM	38.01	38.01	38.01	38.01	20551
9/30/2016	12:42 PM	38.05	38.05	38.05	38.05	8300
9/30/2016	12:43 PM	38.04	38.04	38.04	38.04	1000
9/30/2016	12:44 PM	38.04	38.04	38.04	38.04	1100
9/30/2016	12:45 PM	38.04	38.04	38.04	38.04	1900
9/30/2016	12:47 PM	38.03	38.03	38.03	38.03	8800
9/30/2016	12:48 PM	38.03	38.03	38.03	38.03	200
9/30/2016	12:51 PM	38.04	38.04	38.039	38.039	700
9/30/2016	12:52 PM	38.04	38.04	38.04	38.04	1000
9/30/2016	12:56 PM	38.03	38.03	38.03	38.03	200
9/30/2016	12:58 PM	38.04	38.04	38.04	38.04	400
9/30/2016	1:00 PM	38.04	38.04	38.04	38.04	2900
9/30/2016	1:11 PM	38.04	38.04	38.04	38.04	200
9/30/2016	1:14 PM	38.04	38.04	38.04	38.04	200
9/30/2016	1:15 PM	38.04	38.04	38.04	38.04	1400
9/30/2016	1:18 PM	38.06	38.06	38.06	38.06	8500
9/30/2016	1:20 PM	38.05	38.05	38.05	38.05	1200
9/30/2016	1:22 PM	38.05	38.05	38.05	38.05	100
9/30/2016	1:28 PM	38.06	38.06	38.06	38.06	5800
9/30/2016	1:32 PM	38.07	38.07	38.07	38.07	700
9/30/2016	1:33 PM	38.08	38.08	38.08	38.08	900
9/30/2016	1:35 PM	38.07	38.07	38.07	38.07	400
9/30/2016	1:36 PM	38.06	38.06	38.06	38.06	2500
9/30/2016	1:37 PM	38.06	38.06	38.06	38.06	5500
9/30/2016	1:38 PM	38.07	38.07	38.07	38.07	100
9/30/2016	1:41 PM	38.04	38.04	38.04	38.04	200
9/30/2016	1:43 PM	38.05	38.05	38.05	38.05	1900
9/30/2016	1:50 PM	38.02	38.02	38.02	38.02	524
9/30/2016	1:51 PM	38.02	38.02	38.02	38.02	1000
9/30/2016	1:52 PM	38.02	38.02	38.02	38.02	1000
9/30/2016	1:53 PM	38.02	38.02	38.02	38.02	1100
9/30/2016	1:58 PM	38.03	38.03	38.03	38.03	1800
9/30/2016	1:59 PM	38.03	38.03	38.03	38.03	400
9/30/2016	2:04 PM	38.02	38.02	38.02	38.02	6500
9/30/2016	2:05 PM	38.02	38.02	38.02	38.02	1200
9/30/2016	2:06 PM	38.02	38.02	38.02	38.02	2200
9/30/2016	2:10 PM	38.02	38.02	38.02	38.02	9000
9/30/2016	2:13 PM	38	38.01	38	38.01	10107
9/30/2016	2:15 PM	38	38	38	38	1200
9/30/2016	2:17 PM	38	38	38	38	1200
9/30/2016	2:19 PM	38.01	38.015	38.01	38.01	7200
9/30/2016	2:20 PM	38.01	38.01	38.01	38.01	400
9/30/2016	2:22 PM	38	38	38	38	1000
9/30/2016	2:24 PM	38	38	38	38	1600
9/30/2016	2:27 PM	38	38	38	38	1500
9/30/2016	2:30 PM	37.99	37.99	37.99	37.99	100
9/30/2016	2:32 PM	37.985	37.985	37.98	37.98	3598
9/30/2016	2:34 PM	37.99	37.99	37.99	37.99	1700
9/30/2016	2:38 PM	38	38	38	38	400
9/30/2016	2:39 PM	37.99	37.99	37.99	37.99	2600
9/30/2016	2:40 PM	37.99	37.99	37.99	37.99	1100
9/30/2016	2:45 PM	37.99	37.99	37.99	37.99	1200
9/30/2016	2:49 PM	37.98	37.98	37.98	37.98	100
9/30/2016	2:56 PM	37.99	37.99	37.99	37.99	1200
9/30/2016	2:57 PM	37.99	37.99	37.99	37.99	370
9/30/2016	2:58 PM	37.99	37.99	37.99	37.99	4156
9/30/2016	3:00 PM	37.985	37.985	37.985	37.985	700
9/30/2016	3:06 PM	37.97	37.97	37.97	37.97	200
9/30/2016	3:10 PM	37.97	37.97	37.97	37.97	300
9/30/2016	3:11 PM	37.97	37.97	37.97	37.97	500
9/30/2016	3:14 PM	37.965	37.965	37.965	37.965	100
9/30/2016	3:16 PM	37.96	37.965	37.96	37.965	1700
9/30/2016	3:17 PM	37.95	37.96	37.945	37.96	10200
9/30/2016	3:21 PM	37.96	37.96	37.96	37.96	1600
9/30/2016	3:22 PM	37.96	37.96	37.96	37.96	100
9/30/2016	3:23 PM	37.97	37.97	37.97	37.97	500
9/30/2016	3:24 PM	37.97	37.97	37.97	37.97	3400
9/30/2016	3:25 PM	37.965	37.965	37.965	37.965	2300
9/30/2016	3:28 PM	37.965	37.965	37.96	37.96	1500
9/30/2016	3:31 PM	37.97	37.975	37.97	37.975	1300
9/30/2016	3:33 PM	37.97	37.97	37.97	37.97	700
9/30/2016	3:35 PM	37.98	37.98	37.97	37.97	40900
9/30/2016	3:36 PM	37.975	37.98	37.975	37.98	5600
9/30/2016	3:37 PM	37.98	37.98	37.98	37.98	1200
9/30/2016	3:38 PM	37.985	37.985	37.98	37.98	16570
9/30/2016	3:41 PM	37.99	37.99	37.99	37.99	1000
9/30/2016	3:42 PM	37.975	37.99	37.975	37.99	2100
9/30/2016	3:45 PM	37.96	37.96	37.96	37.96	3700
9/30/2016	3:46 PM	37.96	37.96	37.96	37.96	21500
9/30/2016	3:47 PM	37.97	37.97	37.97	37.97	2200
9/30/2016	3:48 PM	37.979	37.98	37.979	37.98	200
9/30/2016	3:49 PM	37.99	37.99	37.98	37.98	2600
9/30/2016	3:50 PM	37.99	37.99	37.99	37.99	1200
9/30/2016	3:51 PM	37.98	37.98	37.98	37.98	1626
9/30/2016	3:52 PM	37.98	37.98	37.98	37.98	1500
9/30/2016	3:54 PM	37.975	37.975	37.975	37.975	600
9/30/2016	3:55 PM	37.99	37.99	37.98	37.98	3700
9/30/2016	3:56 PM	38.02	38.02	38	38	17200
9/30/2016	3:57 PM	38.03	38.04	38.03	38.03	12708
9/30/2016	3:58 PM	38.05	38.05	38.03	38.03	15307
9/30/2016	3:59 PM	38.05	38.05	38.04	38.05	2992
9/30/2016	4:00 PM	38.07	38.08	38.035	38.04	35264
10/3/2016	9:31 AM	38.18	38.18	38.18	38.18	5600
10/3/2016	9:32 AM	38.2	38.2	38.18	38.18	4200
10/3/2016	9:33 AM	38.22	38.22	38.21	38.21	600
10/3/2016	9:40 AM	38.2	38.2	38.2	38.2	2300
10/3/2016	9:45 AM	38.22	38.22	38.21	38.21	800
10/3/2016	9:59 AM	38.23	38.23	38.23	38.23	1700
10/3/2016	10:00 AM	38.23	38.23	38.23	38.23	7500
10/3/2016	10:01 AM	38.22	38.22	38.22	38.22	2000
10/3/2016	10:02 AM	38.19	38.19	38.19	38.19	1500
10/3/2016	10:03 AM	38.18	38.18	38.16	38.16	1400
10/3/2016	10:04 AM	38.19	38.19	38.19	38.19	1200
10/3/2016	10:05 AM	38.2	38.2	38.2	38.2	1400
10/3/2016	10:06 AM	38.21	38.21	38.2	38.2	700
10/3/2016	10:07 AM	38.24	38.24	38.24	38.24	500
10/3/2016	10:08 AM	38.23	38.23	38.23	38.23	1000
10/3/2016	10:09 AM	38.22	38.23	38.22	38.23	3200
10/3/2016	10:11 AM	38.215	38.215	38.215	38.215	200
10/3/2016	10:12 AM	38.22	38.22	38.22	38.22	2700
10/3/2016	10:14 AM	38.2	38.2	38.2	38.2	200
10/3/2016	10:15 AM	38.2	38.2	38.2	38.2	1400
10/3/2016	10:16 AM	38.22	38.22	38.2	38.2	1200
10/3/2016	10:17 AM	38.23	38.23	38.23	38.23	2500
10/3/2016	10:18 AM	38.21	38.21	38.2	38.2	11200
10/3/2016	10:19 AM	38.22	38.22	38.22	38.22	1400
10/3/2016	10:21 AM	38.21	38.21	38.21	38.21	200
10/3/2016	10:22 AM	38.22	38.22	38.22	38.22	800
10/3/2016	10:27 AM	38.2	38.22	38.2	38.22	3300
10/3/2016	10:28 AM	38.19	38.19	38.19	38.19	1700
10/3/2016	10:29 AM	38.2	38.2	38.2	38.2	200
10/3/2016	10:30 AM	38.22	38.22	38.21	38.21	2100
10/3/2016	10:38 AM	38.18	38.18	38.18	38.18	600
10/3/2016	10:40 AM	38.18	38.18	38.18	38.18	600
10/3/2016	10:43 AM	38.19	38.19	38.19	38.19	200
10/3/2016	10:46 AM	38.17	38.17	38.17	38.17	7300
10/3/2016	10:47 AM	38.16	38.16	38.16	38.16	1700
10/3/2016	10:51 AM	38.15	38.15	38.15	38.15	100
10/3/2016	10:52 AM	38.15	38.15	38.15	38.15	500
10/3/2016	10:53 AM	38.15	38.15	38.15	38.15	200
10/3/2016	10:55 AM	38.16	38.16	38.16	38.16	12344
10/3/2016	10:57 AM	38.16	38.16	38.16	38.16	500
10/3/2016	11:02 AM	38.18	38.18	38.18	38.18	400
10/3/2016	11:04 AM	38.19	38.19	38.19	38.19	1400
10/3/2016	11:05 AM	38.19	38.19	38.19	38.19	2500
10/3/2016	11:08 AM	38.2	38.2	38.2	38.2	1000
10/3/2016	11:09 AM	38.2	38.2	38.2	38.2	500
10/3/2016	11:15 AM	38.19	38.19	38.19	38.19	600
10/3/2016	11:18 AM	38.21	38.21	38.21	38.21	151
10/3/2016	11:21 AM	38.21	38.21	38.21	38.21	100
10/3/2016	11:22 AM	38.21	38.21	38.21	38.21	700
10/3/2016	11:23 AM	38.2	38.2	38.2	38.2	2900
10/3/2016	11:26 AM	38.2	38.2	38.2	38.2	3200
10/3/2016	11:27 AM	38.19	38.19	38.19	38.19	500
10/3/2016	11:28 AM	38.19	38.195	38.19	38.195	1600
10/3/2016	11:33 AM	38.21	38.21	38.21	38.21	1500
10/3/2016	11:35 AM	38.2	38.2	38.2	38.2	6017
10/3/2016	11:36 AM	38.2	38.2	38.2	38.2	12200
10/3/2016	11:37 AM	38.21	38.21	38.21	38.21	2600
10/3/2016	11:39 AM	38.23	38.23	38.23	38.23	300
10/3/2016	11:42 AM	38.23	38.23	38.23	38.23	3300
10/3/2016	11:43 AM	38.23	38.23	38.23	38.23	2100
10/3/2016	11:44 AM	38.22	38.22	38.22	38.22	100
10/3/2016	11:46 AM	38.21	38.21	38.21	38.21	100
10/3/2016	11:50 AM	38.23	38.23	38.23	38.23	200
10/3/2016	11:51 AM	38.27	38.27	38.25	38.25	9958
10/3/2016	11:52 AM	38.27	38.27	38.27	38.27	8433
10/3/2016	11:54 AM	38.26	38.26	38.26	38.26	100
10/3/2016	11:55 AM	38.27	38.27	38.26	38.26	2000
10/3/2016	11:56 AM	38.28	38.28	38.28	38.28	1700
10/3/2016	12:00 PM	38.24	38.24	38.24	38.24	600
10/3/2016	12:02 PM	38.24	38.24	38.24	38.24	700
10/3/2016	12:06 PM	38.24	38.24	38.24	38.24	7100
10/3/2016	12:07 PM	38.23	38.23	38.23	38.23	200
10/3/2016	12:12 PM	38.24	38.24	38.24	38.24	100
10/3/2016	12:13 PM	38.24	38.24	38.24	38.24	100
10/3/2016	12:15 PM	38.245	38.245	38.24	38.24	8900
10/3/2016	12:17 PM	38.26	38.26	38.26	38.26	3300
10/3/2016	12:21 PM	38.26	38.26	38.26	38.26	300
10/3/2016	12:23 PM	38.28	38.28	38.28	38.28	234
10/3/2016	12:26 PM	38.28	38.28	38.28	38.28	100
10/3/2016	12:27 PM	38.28	38.28	38.28	38.28	2100
10/3/2016	12:28 PM	38.29	38.29	38.29	38.29	100
10/3/2016	12:29 PM	38.3	38.3	38.3	38.3	1250
10/3/2016	12:31 PM	38.28	38.28	38.28	38.28	3200
10/3/2016	12:32 PM	38.3	38.3	38.3	38.3	100
10/3/2016	12:33 PM	38.29	38.29	38.29	38.29	1600
10/3/2016	12:36 PM	38.28	38.28	38.28	38.28	500
10/3/2016	12:37 PM	38.27	38.27	38.27	38.27	100
10/3/2016	12:42 PM	38.28	38.28	38.28	38.28	200
10/3/2016	12:43 PM	38.28	38.28	38.28	38.28	7900
10/3/2016	12:46 PM	38.26	38.26	38.26	38.26	600
10/3/2016	12:47 PM	38.25	38.26	38.25	38.26	4756
10/3/2016	12:48 PM	38.26	38.26	38.26	38.26	100
10/3/2016	12:50 PM	38.26	38.26	38.26	38.26	1100
10/3/2016	12:51 PM	38.26	38.26	38.26	38.26	800
10/3/2016	12:53 PM	38.25	38.25	38.25	38.25	400
10/3/2016	12:55 PM	38.25	38.25	38.25	38.25	100
10/3/2016	12:57 PM	38.26	38.26	38.26	38.26	100
10/3/2016	12:58 PM	38.26	38.26	38.26	38.26	600
10/3/2016	12:59 PM	38.25	38.25	38.25	38.25	200
10/3/2016	1:01 PM	38.23	38.23	38.22	38.22	5692
10/3/2016	1:04 PM	38.24	38.24	38.24	38.24	2527
10/3/2016	1:05 PM	38.25	38.25	38.25	38.25	100
10/3/2016	1:07 PM	38.25	38.25	38.25	38.25	500
10/3/2016	1:08 PM	38.25	38.25	38.25	38.25	600
10/3/2016	1:13 PM	38.27	38.27	38.27	38.27	1300
10/3/2016	1:14 PM	38.27	38.27	38.27	38.27	1190
10/3/2016	1:15 PM	38.24	38.24	38.24	38.24	9600
10/3/2016	1:16 PM	38.24	38.24	38.24	38.24	200
10/3/2016	1:18 PM	38.25	38.25	38.25	38.25	100
10/3/2016	1:20 PM	38.26	38.26	38.26	38.26	100
10/3/2016	1:21 PM	38.23	38.24	38.23	38.24	9800
10/3/2016	1:22 PM	38.24	38.24	38.24	38.24	5600
10/3/2016	1:23 PM	38.24	38.24	38.24	38.24	1000
10/3/2016	1:24 PM	38.23	38.23	38.23	38.23	1100
10/3/2016	1:26 PM	38.22	38.22	38.22	38.22	800
10/3/2016	1:28 PM	38.23	38.23	38.23	38.23	300
10/3/2016	1:30 PM	38.23	38.23	38.23	38.23	1600
10/3/2016	1:35 PM	38.22	38.22	38.22	38.22	300
10/3/2016	1:36 PM	38.22	38.22	38.22	38.22	100
10/3/2016	1:37 PM	38.22	38.22	38.22	38.22	100
10/3/2016	1:38 PM	38.22	38.22	38.22	38.22	1000
10/3/2016	1:41 PM	38.23	38.23	38.23	38.23	500
10/3/2016	1:42 PM	38.23	38.23	38.23	38.23	200
10/3/2016	1:45 PM	38.25	38.25	38.24	38.24	2267
10/3/2016	1:46 PM	38.25	38.25	38.25	38.25	600
10/3/2016	1:47 PM	38.24	38.24	38.24	38.24	8433
10/3/2016	1:48 PM	38.23	38.23	38.23	38.23	100
10/3/2016	1:49 PM	38.24	38.24	38.24	38.24	600
10/3/2016	1:52 PM	38.23	38.23	38.23	38.23	3800
10/3/2016	1:53 PM	38.25	38.25	38.24	38.24	800
10/3/2016	1:56 PM	38.24	38.24	38.24	38.24	8333
10/3/2016	1:57 PM	38.23	38.23	38.23	38.23	1267
10/3/2016	2:00 PM	38.215	38.215	38.215	38.215	200
10/3/2016	2:01 PM	38.21	38.21	38.21	38.21	5000
10/3/2016	2:04 PM	38.19	38.19	38.19	38.19	4900
10/3/2016	2:06 PM	38.2	38.2	38.19	38.19	1059
10/3/2016	2:10 PM	38.2	38.2	38.2	38.2	1100
10/3/2016	2:13 PM	38.21	38.21	38.21	38.21	3200
10/3/2016	2:18 PM	38.21	38.21	38.21	38.21	2000
10/3/2016	2:19 PM	38.21	38.21	38.21	38.21	100
10/3/2016	2:24 PM	38.21	38.21	38.21	38.21	100
10/3/2016	2:25 PM	38.2	38.21	38.2	38.21	4000
10/3/2016	2:27 PM	38.19	38.19	38.19	38.19	800
10/3/2016	2:28 PM	38.2	38.2	38.2	38.2	900
10/3/2016	2:29 PM	38.21	38.21	38.21	38.21	3400
10/3/2016	2:30 PM	38.21	38.21	38.21	38.21	100
10/3/2016	2:31 PM	38.21	38.21	38.21	38.21	200
10/3/2016	2:32 PM	38.21	38.21	38.205	38.205	2200
10/3/2016	2:33 PM	38.21	38.21	38.21	38.21	700
10/3/2016	2:37 PM	38.21	38.21	38.2	38.2	1500
10/3/2016	2:38 PM	38.22	38.22	38.22	38.22	600
10/3/2016	2:43 PM	38.23	38.23	38.23	38.23	800
10/3/2016	2:47 PM	38.23	38.23	38.23	38.23	200
10/3/2016	2:52 PM	38.25	38.25	38.25	38.25	100
10/3/2016	2:57 PM	38.26	38.26	38.25	38.25	1800
10/3/2016	3:00 PM	38.23	38.23	38.23	38.23	500
10/3/2016	3:01 PM	38.23	38.23	38.23	38.23	100
10/3/2016	3:04 PM	38.235	38.235	38.235	38.235	200
10/3/2016	3:05 PM	38.24	38.24	38.24	38.24	300
10/3/2016	3:13 PM	38.23	38.23	38.23	38.23	300
10/3/2016	3:17 PM	38.22	38.22	38.22	38.22	200
10/3/2016	3:19 PM	38.22	38.22	38.22	38.22	100
10/3/2016	3:21 PM	38.21	38.21	38.21	38.21	600
10/3/2016	3:23 PM	38.22	38.22	38.22	38.22	300
10/3/2016	3:25 PM	38.22	38.22	38.22	38.22	1300
10/3/2016	3:26 PM	38.22	38.22	38.22	38.22	600
10/3/2016	3:27 PM	38.22	38.22	38.22	38.22	4300
10/3/2016	3:30 PM	38.225	38.225	38.22	38.22	2088
10/3/2016	3:31 PM	38.22	38.22	38.22	38.22	500
10/3/2016	3:33 PM	38.21	38.22	38.21	38.22	1700
10/3/2016	3:36 PM	38.19	38.2	38.19	38.2	4800
10/3/2016	3:37 PM	38.2	38.2	38.2	38.2	400
10/3/2016	3:38 PM	38.19	38.19	38.19	38.19	600
10/3/2016	3:39 PM	38.18	38.18	38.18	38.18	1700
10/3/2016	3:42 PM	38.17	38.17	38.17	38.17	100
10/3/2016	3:43 PM	38.15	38.15	38.15	38.15	500
10/3/2016	3:44 PM	38.15	38.15	38.15	38.15	2300
10/3/2016	3:47 PM	38.16	38.16	38.16	38.16	800
10/3/2016	3:50 PM	38.17	38.17	38.17	38.17	200
10/3/2016	3:51 PM	38.17	38.175	38.17	38.175	2700
10/3/2016	3:52 PM	38.17	38.17	38.17	38.17	900
10/3/2016	3:55 PM	38.175	38.175	38.17	38.17	3900
10/3/2016	3:56 PM	38.19	38.19	38.19	38.19	194
10/3/2016	3:57 PM	38.2	38.2	38.2	38.2	100
10/3/2016	3:58 PM	38.19	38.19	38.19	38.19	1500
10/3/2016	3:59 PM	38.18	38.185	38.18	38.185	3600
10/3/2016	4:00 PM	38.21	38.21	38.18	38.18	104000
10/4/2016	9:31 AM	38.13	38.14	38.13	38.14	3850
10/4/2016	9:32 AM	38.115	38.115	38.115	38.115	200
10/4/2016	9:33 AM	38.125	38.125	38.125	38.125	1500
10/4/2016	9:34 AM	38.12	38.12	38.11	38.12	8600
10/4/2016	9:36 AM	38.125	38.125	38.125	38.125	1500
10/4/2016	9:40 AM	38.13	38.13	38.13	38.13	500
10/4/2016	9:42 AM	38.12	38.12	38.12	38.12	500
10/4/2016	9:44 AM	38.13	38.14	38.13	38.14	2400
10/4/2016	9:47 AM	38.11	38.11	38.11	38.11	4765
10/4/2016	9:50 AM	38.12	38.12	38.12	38.12	500
10/4/2016	9:52 AM	38.12	38.12	38.12	38.12	7700
10/4/2016	9:55 AM	38.13	38.13	38.13	38.13	600
10/4/2016	9:56 AM	38.12	38.12	38.12	38.12	7500
10/4/2016	10:02 AM	38.16	38.16	38.16	38.16	100
10/4/2016	10:04 AM	38.14	38.14	38.14	38.14	500
10/4/2016	10:09 AM	38.165	38.165	38.165	38.165	100
10/4/2016	10:13 AM	38.27	38.27	38.25	38.25	9900
10/4/2016	10:16 AM	38.27	38.27	38.25	38.25	3300
10/4/2016	10:18 AM	38.27	38.27	38.27	38.27	500
10/4/2016	10:20 AM	38.27	38.27	38.27	38.27	13100
10/4/2016	10:21 AM	38.26	38.26	38.26	38.26	9500
10/4/2016	10:22 AM	38.26	38.26	38.26	38.26	100
10/4/2016	10:24 AM	38.24	38.24	38.24	38.24	200
10/4/2016	10:26 AM	38.23	38.23	38.23	38.23	800
10/4/2016	10:28 AM	38.23	38.23	38.23	38.23	600
10/4/2016	10:29 AM	38.24	38.24	38.24	38.24	700
10/4/2016	10:37 AM	38.2	38.2	38.2	38.2	1300
10/4/2016	10:40 AM	38.17	38.17	38.17	38.17	250
10/4/2016	10:42 AM	38.13	38.13	38.13	38.13	6400
10/4/2016	10:43 AM	38.13	38.13	38.13	38.13	600
10/4/2016	10:54 AM	38.16	38.16	38.16	38.16	800
10/4/2016	10:57 AM	38.16	38.16	38.16	38.16	700
10/4/2016	10:58 AM	38.16	38.16	38.16	38.16	1400
10/4/2016	11:03 AM	38.18	38.18	38.18	38.18	3800
10/4/2016	11:04 AM	38.24	38.24	38.23	38.23	4800
10/4/2016	11:05 AM	38.27	38.27	38.26	38.26	2800
10/4/2016	11:06 AM	38.28	38.28	38.28	38.28	900
10/4/2016	11:07 AM	38.26	38.26	38.26	38.26	800
10/4/2016	11:08 AM	38.25	38.26	38.25	38.26	2100
10/4/2016	11:09 AM	38.26	38.26	38.26	38.26	3700
10/4/2016	11:13 AM	38.27	38.27	38.27	38.27	2500
10/4/2016	11:14 AM	38.27	38.27	38.27	38.27	3300
10/4/2016	11:16 AM	38.31	38.31	38.28	38.28	7678
10/4/2016	11:17 AM	38.31	38.32	38.31	38.32	5300
10/4/2016	11:20 AM	38.31	38.31	38.31	38.31	1300
10/4/2016	11:21 AM	38.3	38.3	38.3	38.3	1900
10/4/2016	11:22 AM	38.29	38.29	38.29	38.29	1800
10/4/2016	11:23 AM	38.26	38.27	38.26	38.27	5000
10/4/2016	11:24 AM	38.25	38.27	38.25	38.26	5200
10/4/2016	11:25 AM	38.24	38.24	38.24	38.24	1700
10/4/2016	11:26 AM	38.24	38.24	38.24	38.24	1000
10/4/2016	11:27 AM	38.24	38.24	38.24	38.24	1800
10/4/2016	11:28 AM	38.23	38.23	38.22	38.22	22200
10/4/2016	11:29 AM	38.22	38.22	38.22	38.22	800
10/4/2016	11:30 AM	38.23	38.23	38.22	38.22	4100
10/4/2016	11:32 AM	38.23	38.23	38.23	38.23	1000
10/4/2016	11:33 AM	38.23	38.23	38.23	38.23	1000
10/4/2016	11:35 AM	38.2	38.22	38.2	38.22	1900
10/4/2016	11:36 AM	38.19	38.19	38.19	38.19	1400
10/4/2016	11:37 AM	38.17	38.17	38.17	38.17	1000
10/4/2016	11:38 AM	38.14	38.16	38.14	38.16	9600
10/4/2016	11:39 AM	38.16	38.16	38.14	38.14	18000
10/4/2016	11:40 AM	38.24	38.24	38.2	38.2	4100
10/4/2016	11:41 AM	38.19	38.24	38.19	38.24	10700
10/4/2016	11:42 AM	38.22	38.24	38.18	38.18	15195
10/4/2016	11:43 AM	38.21	38.21	38.2	38.21	11300
10/4/2016	11:44 AM	38.22	38.24	38.22	38.24	18400
10/4/2016	11:45 AM	38.21	38.22	38.21	38.22	4200
10/4/2016	11:46 AM	38.18	38.19	38.18	38.19	16900
10/4/2016	11:47 AM	38.19	38.19	38.17	38.17	14300
10/4/2016	11:48 AM	38.22	38.23	38.19	38.19	12039
10/4/2016	11:49 AM	38.22	38.22	38.2	38.21	10000
10/4/2016	11:50 AM	38.19	38.19	38.19	38.19	19000
10/4/2016	11:51 AM	38.22	38.22	38.21	38.21	6200
10/4/2016	11:52 AM	38.2	38.2	38.2	38.2	800
10/4/2016	11:53 AM	38.21	38.21	38.2	38.2	1800
10/4/2016	11:54 AM	38.26	38.26	38.26	38.26	2900
10/4/2016	11:55 AM	38.27	38.27	38.27	38.27	100
10/4/2016	11:56 AM	38.26	38.26	38.25	38.25	1800
10/4/2016	11:57 AM	38.27	38.27	38.24	38.24	2000
10/4/2016	11:58 AM	38.27	38.27	38.27	38.27	800
10/4/2016	11:59 AM	38.26	38.27	38.26	38.27	13000
10/4/2016	12:00 PM	38.25	38.26	38.25	38.26	1200
10/4/2016	12:01 PM	38.24	38.26	38.24	38.26	14200
10/4/2016	12:02 PM	38.24	38.24	38.24	38.24	800
10/4/2016	12:03 PM	38.25	38.25	38.23	38.24	1900
10/4/2016	12:04 PM	38.24	38.25	38.24	38.25	3300
10/4/2016	12:05 PM	38.25	38.25	38.25	38.25	700
10/4/2016	12:06 PM	38.24	38.24	38.24	38.24	600
10/4/2016	12:07 PM	38.25	38.25	38.24	38.24	900
10/4/2016	12:08 PM	38.26	38.26	38.26	38.26	1000
10/4/2016	12:10 PM	38.27	38.27	38.27	38.27	1700
10/4/2016	12:11 PM	38.27	38.27	38.27	38.27	1700
10/4/2016	12:13 PM	38.27	38.27	38.27	38.27	900
10/4/2016	12:14 PM	38.29	38.29	38.29	38.29	1890
10/4/2016	12:15 PM	38.27	38.27	38.27	38.27	700
10/4/2016	12:16 PM	38.27	38.27	38.27	38.27	600
10/4/2016	12:17 PM	38.26	38.26	38.26	38.26	1800
10/4/2016	12:18 PM	38.26	38.26	38.26	38.26	4200
10/4/2016	12:20 PM	38.23	38.23	38.22	38.22	1500
10/4/2016	12:22 PM	38.24	38.25	38.24	38.25	1500
10/4/2016	12:24 PM	38.25	38.25	38.25	38.25	600
10/4/2016	12:25 PM	38.25	38.25	38.25	38.25	1200
10/4/2016	12:26 PM	38.24	38.25	38.24	38.25	4900
10/4/2016	12:28 PM	38.24	38.24	38.24	38.24	200
10/4/2016	12:29 PM	38.23	38.23	38.23	38.23	1200
10/4/2016	12:31 PM	38.25	38.25	38.25	38.25	600
10/4/2016	12:32 PM	38.27	38.28	38.27	38.28	345
10/4/2016	12:33 PM	38.27	38.27	38.27	38.27	600
10/4/2016	12:34 PM	38.28	38.28	38.28	38.28	200
10/4/2016	12:39 PM	38.23	38.26	38.23	38.26	2600
10/4/2016	12:40 PM	38.23	38.23	38.22	38.22	1500
10/4/2016	12:42 PM	38.23	38.23	38.23	38.23	1200
10/4/2016	12:44 PM	38.23	38.23	38.23	38.23	500
10/4/2016	12:46 PM	38.24	38.24	38.24	38.24	200
10/4/2016	12:48 PM	38.23	38.23	38.23	38.23	188
10/4/2016	12:50 PM	38.26	38.26	38.26	38.26	9900
10/4/2016	12:51 PM	38.27	38.27	38.27	38.27	500
10/4/2016	12:52 PM	38.29	38.29	38.29	38.29	3900
10/4/2016	12:55 PM	38.29	38.29	38.29	38.29	500
10/4/2016	12:56 PM	38.28	38.28	38.28	38.28	200
10/4/2016	1:01 PM	38.3	38.3	38.3	38.3	700
10/4/2016	1:05 PM	38.31	38.31	38.31	38.31	2300
10/4/2016	1:08 PM	38.33	38.33	38.32	38.32	2300
10/4/2016	1:09 PM	38.35	38.35	38.35	38.35	1738
10/4/2016	1:10 PM	38.35	38.35	38.35	38.35	1500
10/4/2016	1:15 PM	38.35	38.35	38.35	38.35	2500
10/4/2016	1:17 PM	38.35	38.35	38.35	38.35	700
10/4/2016	1:21 PM	38.35	38.35	38.35	38.35	500
10/4/2016	1:23 PM	38.4	38.4	38.38	38.38	7100
10/4/2016	1:24 PM	38.42	38.42	38.42	38.42	1100
10/4/2016	1:25 PM	38.43	38.44	38.43	38.44	12614
10/4/2016	1:26 PM	38.44	38.44	38.44	38.44	3300
10/4/2016	1:28 PM	38.41	38.42	38.41	38.42	1100
10/4/2016	1:29 PM	38.42	38.42	38.42	38.42	1500
10/4/2016	1:30 PM	38.42	38.42	38.42	38.42	600
10/4/2016	1:32 PM	38.42	38.42	38.42	38.42	300
10/4/2016	1:34 PM	38.4	38.4	38.4	38.4	900
10/4/2016	1:38 PM	38.38	38.38	38.38	38.38	100
10/4/2016	1:41 PM	38.39	38.39	38.39	38.39	1000
10/4/2016	1:42 PM	38.39	38.39	38.39	38.39	5000
10/4/2016	1:46 PM	38.4	38.4	38.4	38.4	400
10/4/2016	1:48 PM	38.39	38.39	38.39	38.39	400
10/4/2016	1:50 PM	38.38	38.38	38.38	38.38	1700
10/4/2016	1:51 PM	38.39	38.39	38.39	38.39	700
10/4/2016	1:52 PM	38.39	38.39	38.39	38.39	500
10/4/2016	1:53 PM	38.4	38.4	38.4	38.4	250
10/4/2016	1:54 PM	38.4	38.4	38.4	38.4	250
10/4/2016	2:02 PM	38.41	38.41	38.41	38.41	700
10/4/2016	2:03 PM	38.39	38.39	38.39	38.39	700
10/4/2016	2:04 PM	38.39	38.39	38.39	38.39	700
10/4/2016	2:05 PM	38.389	38.389	38.389	38.389	1250
10/4/2016	2:06 PM	38.38	38.38	38.38	38.38	3200
10/4/2016	2:07 PM	38.38	38.38	38.38	38.38	500
10/4/2016	2:15 PM	38.38	38.38	38.38	38.38	600
10/4/2016	2:16 PM	38.37	38.37	38.37	38.37	1200
10/4/2016	2:18 PM	38.38	38.38	38.38	38.38	300
10/4/2016	2:24 PM	38.43	38.43	38.41	38.41	7000
10/4/2016	2:25 PM	38.4	38.42	38.4	38.42	2000
10/4/2016	2:27 PM	38.42	38.42	38.42	38.42	3200
10/4/2016	2:28 PM	38.43	38.43	38.43	38.43	700
10/4/2016	2:29 PM	38.42	38.43	38.42	38.43	1400
10/4/2016	2:30 PM	38.43	38.43	38.43	38.43	20000
10/4/2016	2:34 PM	38.41	38.41	38.41	38.41	700
10/4/2016	2:40 PM	38.4	38.4	38.4	38.4	2300
10/4/2016	2:42 PM	38.4	38.4	38.4	38.4	700
10/4/2016	2:43 PM	38.41	38.41	38.41	38.41	600
10/4/2016	2:45 PM	38.41	38.41	38.41	38.41	6400
10/4/2016	2:48 PM	38.41	38.41	38.41	38.41	600
10/4/2016	2:49 PM	38.42	38.42	38.42	38.42	700
10/4/2016	2:53 PM	38.44	38.44	38.44	38.44	2700
10/4/2016	2:56 PM	38.45	38.45	38.45	38.45	1300
10/4/2016	3:00 PM	38.48	38.48	38.48	38.48	3400
10/4/2016	3:01 PM	38.48	38.48	38.48	38.48	600
10/4/2016	3:03 PM	38.47	38.47	38.47	38.47	2100
10/4/2016	3:04 PM	38.47	38.47	38.47	38.47	700
10/4/2016	3:05 PM	38.47	38.47	38.47	38.47	1900
10/4/2016	3:06 PM	38.46	38.46	38.46	38.46	1900
10/4/2016	3:09 PM	38.46	38.46	38.45	38.45	2520
10/4/2016	3:11 PM	38.45	38.45	38.45	38.45	1100
10/4/2016	3:12 PM	38.46	38.46	38.45	38.45	800
10/4/2016	3:15 PM	38.46	38.46	38.46	38.46	700
10/4/2016	3:17 PM	38.45	38.45	38.45	38.45	4200
10/4/2016	3:19 PM	38.45	38.45	38.45	38.45	600
10/4/2016	3:24 PM	38.43	38.43	38.43	38.43	600
10/4/2016	3:25 PM	38.41	38.41	38.41	38.41	5700
10/4/2016	3:27 PM	38.4	38.4	38.4	38.4	700
10/4/2016	3:29 PM	38.38	38.38	38.38	38.38	700
10/4/2016	3:30 PM	38.37	38.38	38.37	38.38	1286
10/4/2016	3:31 PM	38.37	38.37	38.37	38.37	3000
10/4/2016	3:32 PM	38.38	38.38	38.37	38.37	2400
10/4/2016	3:33 PM	38.37	38.37	38.37	38.37	1940
10/4/2016	3:35 PM	38.36	38.36	38.36	38.36	1400
10/4/2016	3:36 PM	38.36	38.36	38.36	38.36	2200
10/4/2016	3:39 PM	38.36	38.36	38.35	38.36	5000
10/4/2016	3:40 PM	38.349	38.349	38.349	38.349	165
10/4/2016	3:41 PM	38.34	38.34	38.34	38.34	100
10/4/2016	3:42 PM	38.34	38.34	38.34	38.34	3100
10/4/2016	3:43 PM	38.33	38.33	38.33	38.33	2300
10/4/2016	3:44 PM	38.33	38.33	38.33	38.33	700
10/4/2016	3:46 PM	38.36	38.36	38.34	38.34	2300
10/4/2016	3:47 PM	38.37	38.37	38.37	38.37	3000
10/4/2016	3:48 PM	38.37	38.37	38.37	38.37	500
10/4/2016	3:49 PM	38.37	38.37	38.37	38.37	100
10/4/2016	3:52 PM	38.39	38.39	38.39	38.39	600
10/4/2016	3:53 PM	38.38	38.38	38.38	38.38	1500
10/4/2016	3:54 PM	38.37	38.37	38.37	38.37	1600
10/4/2016	3:56 PM	38.38	38.38	38.38	38.38	30360
10/4/2016	3:58 PM	38.385	38.385	38.385	38.385	1500
10/4/2016	3:59 PM	38.38	38.39	38.38	38.385	1800
10/4/2016	4:00 PM	38.37	38.38	38.37	38.38	65216
10/5/2016	9:31 AM	38.22	38.22	38.22	38.22	300
10/5/2016	9:34 AM	38.23	38.23	38.23	38.23	4500
10/5/2016	9:36 AM	38.2	38.2	38.2	38.2	3200
10/5/2016	9:37 AM	38.2	38.2	38.2	38.2	5900
10/5/2016	9:39 AM	38.2	38.2	38.2	38.2	2400
10/5/2016	9:40 AM	38.21	38.21	38.21	38.21	535
10/5/2016	9:41 AM	38.205	38.205	38.205	38.205	100
10/5/2016	9:42 AM	38.19	38.19	38.19	38.19	1200
10/5/2016	9:43 AM	38.2	38.2	38.2	38.2	2300
10/5/2016	9:48 AM	38.19	38.19	38.19	38.19	300
10/5/2016	9:50 AM	38.19	38.19	38.19	38.19	100
10/5/2016	9:52 AM	38.2	38.2	38.19	38.19	900
10/5/2016	9:56 AM	38.2	38.2	38.2	38.2	200
10/5/2016	10:00 AM	38.18	38.19	38.18	38.19	5300
10/5/2016	10:01 AM	38.2	38.2	38.18	38.18	3800
10/5/2016	10:02 AM	38.2	38.22	38.2	38.2	8500
10/5/2016	10:04 AM	38.2	38.2	38.2	38.2	400
10/5/2016	10:05 AM	38.18	38.19	38.18	38.19	1600
10/5/2016	10:06 AM	38.17	38.18	38.17	38.18	3100
10/5/2016	10:08 AM	38.16	38.16	38.16	38.16	1000
10/5/2016	10:09 AM	38.16	38.16	38.16	38.16	100
10/5/2016	10:10 AM	38.16	38.16	38.15	38.155	18600
10/5/2016	10:11 AM	38.16	38.16	38.16	38.16	600
10/5/2016	10:13 AM	38.17	38.17	38.17	38.17	200
10/5/2016	10:14 AM	38.18	38.18	38.18	38.18	1600
10/5/2016	10:15 AM	38.18	38.18	38.18	38.18	1000
10/5/2016	10:19 AM	38.2	38.2	38.2	38.2	1100
10/5/2016	10:20 AM	38.21	38.21	38.21	38.21	3200
10/5/2016	10:22 AM	38.22	38.22	38.22	38.22	898
10/5/2016	10:25 AM	38.22	38.23	38.22	38.23	2200
10/5/2016	10:26 AM	38.2	38.2	38.2	38.2	200
10/5/2016	10:31 AM	38.18	38.19	38.18	38.19	3100
10/5/2016	10:32 AM	38.19	38.19	38.19	38.19	500
10/5/2016	10:34 AM	38.19	38.19	38.19	38.19	100
10/5/2016	10:35 AM	38.195	38.195	38.195	38.195	400
10/5/2016	10:38 AM	38.16	38.16	38.16	38.16	100
10/5/2016	10:39 AM	38.17	38.17	38.17	38.17	700
10/5/2016	10:40 AM	38.17	38.17	38.17	38.17	500
10/5/2016	10:43 AM	38.19	38.19	38.18	38.18	700
10/5/2016	10:44 AM	38.2	38.2	38.2	38.2	2000
10/5/2016	10:46 AM	38.21	38.21	38.21	38.21	400
10/5/2016	10:48 AM	38.2	38.2	38.2	38.2	3900
10/5/2016	10:50 AM	38.25	38.25	38.23	38.23	3200
10/5/2016	10:51 AM	38.23	38.24	38.23	38.24	400
10/5/2016	10:52 AM	38.22	38.22	38.22	38.22	1300
10/5/2016	10:54 AM	38.21	38.21	38.21	38.21	700
10/5/2016	10:56 AM	38.2	38.2	38.2	38.2	1000
10/5/2016	10:57 AM	38.2	38.2	38.2	38.2	300
10/5/2016	10:58 AM	38.2	38.2	38.2	38.2	4900
10/5/2016	11:01 AM	38.21	38.21	38.2	38.2	2700
10/5/2016	11:02 AM	38.2	38.2	38.2	38.2	400
10/5/2016	11:03 AM	38.19	38.19	38.19	38.19	200
10/5/2016	11:04 AM	38.19	38.19	38.19	38.19	2800
10/5/2016	11:05 AM	38.18	38.18	38.18	38.18	100
10/5/2016	11:07 AM	38.17	38.17	38.17	38.17	500
10/5/2016	11:08 AM	38.17	38.17	38.17	38.17	700
10/5/2016	11:15 AM	38.18	38.18	38.18	38.18	1000
10/5/2016	11:39 AM	38.18	38.18	38.18	38.18	200
10/5/2016	11:48 AM	38.16	38.16	38.16	38.16	130
10/5/2016	11:53 AM	38.16	38.16	38.16	38.16	700
10/5/2016	12:01 PM	38.17	38.17	38.17	38.17	700
10/5/2016	12:03 PM	38.17	38.17	38.17	38.17	517
10/5/2016	12:05 PM	38.16	38.16	38.16	38.16	800
10/5/2016	12:06 PM	38.13	38.16	38.13	38.16	8993
10/5/2016	12:07 PM	38.14	38.14	38.14	38.14	400
10/5/2016	12:08 PM	38.14	38.14	38.14	38.14	3400
10/5/2016	12:10 PM	38.15	38.15	38.15	38.15	200
10/5/2016	12:12 PM	38.14	38.14	38.14	38.14	3200
10/5/2016	12:13 PM	38.14	38.14	38.14	38.14	500
10/5/2016	12:16 PM	38.15	38.15	38.15	38.15	200
10/5/2016	12:19 PM	38.15	38.15	38.15	38.15	100
10/5/2016	12:20 PM	38.15	38.15	38.15	38.15	200
10/5/2016	12:22 PM	38.15	38.15	38.15	38.15	290
10/5/2016	12:36 PM	38.16	38.16	38.16	38.16	800
10/5/2016	12:37 PM	38.16	38.16	38.16	38.16	100
10/5/2016	12:44 PM	38.16	38.16	38.16	38.16	700
10/5/2016	12:50 PM	38.16	38.16	38.16	38.16	700
10/5/2016	12:58 PM	38.16	38.16	38.16	38.16	300
10/5/2016	1:01 PM	38.16	38.16	38.16	38.16	200
10/5/2016	1:06 PM	38.14	38.14	38.14	38.14	100
10/5/2016	1:07 PM	38.14	38.14	38.14	38.14	100
10/5/2016	1:17 PM	38.17	38.17	38.17	38.17	700
10/5/2016	1:27 PM	38.17	38.17	38.17	38.17	600
10/5/2016	1:28 PM	38.18	38.18	38.18	38.18	300
10/5/2016	1:47 PM	38.16	38.16	38.16	38.16	1339
10/5/2016	1:51 PM	38.15	38.15	38.15	38.15	800
10/5/2016	1:53 PM	38.15	38.15	38.15	38.15	1200
10/5/2016	1:55 PM	38.14	38.14	38.14	38.14	3200
10/5/2016	1:59 PM	38.14	38.14	38.14	38.14	4175
10/5/2016	2:02 PM	38.14	38.14	38.14	38.14	600
10/5/2016	2:09 PM	38.15	38.15	38.15	38.15	2300
10/5/2016	2:14 PM	38.15	38.15	38.15	38.15	600
10/5/2016	2:32 PM	38.15	38.15	38.15	38.15	2000
10/5/2016	2:37 PM	38.16	38.16	38.16	38.16	295
10/5/2016	2:38 PM	38.16	38.16	38.16	38.16	600
10/5/2016	2:41 PM	38.14	38.14	38.14	38.14	3500
10/5/2016	2:50 PM	38.14	38.14	38.14	38.14	2900
10/5/2016	2:52 PM	38.14	38.14	38.14	38.14	1400
10/5/2016	3:02 PM	38.13	38.13	38.13	38.13	1000
10/5/2016	3:04 PM	38.12	38.12	38.12	38.12	100
10/5/2016	3:08 PM	38.12	38.12	38.12	38.12	600
10/5/2016	3:10 PM	38.12	38.12	38.12	38.12	2000
10/5/2016	3:17 PM	38.13	38.13	38.13	38.13	265
10/5/2016	3:18 PM	38.15	38.15	38.15	38.15	11300
10/5/2016	3:21 PM	38.18	38.18	38.18	38.18	3800
10/5/2016	3:22 PM	38.18	38.18	38.18	38.18	2000
10/5/2016	3:23 PM	38.18	38.18	38.18	38.18	500
10/5/2016	3:24 PM	38.19	38.19	38.19	38.19	500
10/5/2016	3:25 PM	38.175	38.18	38.175	38.18	500
10/5/2016	3:27 PM	38.18	38.18	38.18	38.18	2108
10/5/2016	3:29 PM	38.19	38.19	38.19	38.19	1200
10/5/2016	3:31 PM	38.19	38.19	38.19	38.19	5895
10/5/2016	3:35 PM	38.17	38.18	38.17	38.18	3000
10/5/2016	3:38 PM	38.17	38.17	38.17	38.17	4092
10/5/2016	3:41 PM	38.18	38.18	38.18	38.18	500
10/5/2016	3:42 PM	38.18	38.18	38.18	38.18	500
10/5/2016	3:43 PM	38.18	38.18	38.18	38.18	900
10/5/2016	3:44 PM	38.18	38.18	38.18	38.18	400
10/5/2016	3:45 PM	38.17	38.17	38.165	38.165	1400
10/5/2016	3:51 PM	38.19	38.19	38.19	38.19	1200
10/5/2016	3:53 PM	38.19	38.19	38.19	38.19	1700
10/5/2016	3:55 PM	38.205	38.205	38.205	38.205	600
10/5/2016	3:57 PM	38.2	38.2	38.2	38.2	1600
10/5/2016	3:59 PM	38.19	38.19	38.19	38.19	12609
10/5/2016	4:00 PM	38.2	38.2	38.19	38.19	2250
10/6/2016	9:33 AM	38.24	38.24	38.24	38.24	800
10/6/2016	9:34 AM	38.25	38.25	38.245	38.245	4900
10/6/2016	9:35 AM	38.26	38.26	38.26	38.26	1200
10/6/2016	9:36 AM	38.29	38.29	38.28	38.28	4000
10/6/2016	9:37 AM	38.32	38.32	38.31	38.31	3100
10/6/2016	9:40 AM	38.3	38.3	38.29	38.29	1000
10/6/2016	9:41 AM	38.31	38.31	38.31	38.31	400
10/6/2016	9:44 AM	38.3	38.3	38.29	38.29	1600
10/6/2016	9:45 AM	38.29	38.3	38.29	38.3	6350
10/6/2016	9:46 AM	38.29	38.29	38.29	38.29	800
10/6/2016	9:48 AM	38.29	38.29	38.29	38.29	800
10/6/2016	9:49 AM	38.3	38.3	38.3	38.3	1700
10/6/2016	9:51 AM	38.32	38.32	38.32	38.32	3700
10/6/2016	9:52 AM	38.31	38.32	38.31	38.32	4161
10/6/2016	9:54 AM	38.319	38.319	38.319	38.319	500
10/6/2016	9:55 AM	38.32	38.32	38.32	38.32	300
10/6/2016	9:56 AM	38.33	38.33	38.33	38.33	3600
10/6/2016	9:57 AM	38.32	38.32	38.32	38.32	900
10/6/2016	10:00 AM	38.3	38.3	38.3	38.3	299
10/6/2016	10:01 AM	38.3	38.3	38.3	38.3	1400
10/6/2016	10:02 AM	38.31	38.31	38.3	38.3	400
10/6/2016	10:03 AM	38.3	38.3	38.3	38.3	1500
10/6/2016	10:05 AM	38.295	38.295	38.295	38.295	100
10/6/2016	10:06 AM	38.29	38.29	38.29	38.29	500
10/6/2016	10:11 AM	38.31	38.31	38.31	38.31	300
10/6/2016	10:12 AM	38.3	38.3	38.3	38.3	600
10/6/2016	10:13 AM	38.3	38.3	38.3	38.3	700
10/6/2016	10:14 AM	38.31	38.31	38.31	38.31	800
10/6/2016	10:25 AM	38.29	38.29	38.29	38.29	2400
10/6/2016	10:26 AM	38.29	38.29	38.29	38.29	1100
10/6/2016	10:30 AM	38.28	38.28	38.28	38.28	200
10/6/2016	10:34 AM	38.32	38.32	38.31	38.31	4700
10/6/2016	10:35 AM	38.31	38.31	38.31	38.31	1200
10/6/2016	10:38 AM	38.29	38.29	38.29	38.29	800
10/6/2016	10:39 AM	38.29	38.29	38.29	38.29	100
10/6/2016	10:40 AM	38.29	38.29	38.29	38.29	1500
10/6/2016	10:54 AM	38.29	38.29	38.29	38.29	100
10/6/2016	10:57 AM	38.3	38.3	38.3	38.3	5400
10/6/2016	10:58 AM	38.29	38.29	38.29	38.29	700
10/6/2016	11:01 AM	38.29	38.29	38.29	38.29	800
10/6/2016	11:05 AM	38.31	38.31	38.31	38.31	71000
10/6/2016	11:09 AM	38.33	38.33	38.33	38.33	1700
10/6/2016	11:10 AM	38.35	38.35	38.35	38.35	7150
10/6/2016	11:13 AM	38.35	38.35	38.35	38.35	2400
10/6/2016	11:23 AM	38.33	38.33	38.33	38.33	700
10/6/2016	11:24 AM	38.33	38.33	38.33	38.33	700
10/6/2016	11:25 AM	38.32	38.33	38.32	38.33	2400
10/6/2016	11:26 AM	38.31	38.32	38.31	38.32	13600
10/6/2016	11:29 AM	38.29	38.29	38.29	38.29	500
10/6/2016	11:31 AM	38.27	38.27	38.27	38.27	600
10/6/2016	11:37 AM	38.29	38.29	38.29	38.29	600
10/6/2016	11:40 AM	38.28	38.28	38.28	38.28	100
10/6/2016	11:46 AM	38.27	38.27	38.27	38.27	700
10/6/2016	11:48 AM	38.22	38.22	38.22	38.22	1600
10/6/2016	11:49 AM	38.2	38.21	38.19	38.21	5470
10/6/2016	11:51 AM	38.19	38.2	38.19	38.2	4000
10/6/2016	11:52 AM	38.18	38.18	38.18	38.18	100
10/6/2016	11:53 AM	38.17	38.17	38.17	38.17	700
10/6/2016	11:56 AM	38.18	38.18	38.18	38.18	500
10/6/2016	11:57 AM	38.18	38.18	38.18	38.18	1500
10/6/2016	11:58 AM	38.18	38.18	38.18	38.18	1200
10/6/2016	11:59 AM	38.18	38.18	38.18	38.18	1300
10/6/2016	12:00 PM	38.19	38.19	38.19	38.19	2400
10/6/2016	12:07 PM	38.13	38.16	38.13	38.16	14400
10/6/2016	12:09 PM	38.17	38.17	38.17	38.17	211
10/6/2016	12:11 PM	38.18	38.18	38.18	38.18	2000
10/6/2016	12:12 PM	38.18	38.18	38.18	38.18	400
10/6/2016	12:18 PM	38.19	38.19	38.19	38.19	100
10/6/2016	12:20 PM	38.18	38.18	38.18	38.18	200
10/6/2016	12:21 PM	38.18	38.18	38.18	38.18	10100
10/6/2016	12:25 PM	38.17	38.17	38.17	38.17	1200
10/6/2016	12:32 PM	38.16	38.16	38.16	38.16	800
10/6/2016	12:33 PM	38.15	38.151	38.15	38.151	2700
10/6/2016	12:44 PM	38.17	38.17	38.17	38.17	300
10/6/2016	12:50 PM	38.17	38.17	38.17	38.17	4100
10/6/2016	12:56 PM	38.15	38.15	38.15	38.15	300
10/6/2016	1:04 PM	38.17	38.17	38.17	38.17	600
10/6/2016	1:11 PM	38.18	38.18	38.18	38.18	200
10/6/2016	1:14 PM	38.18	38.18	38.18	38.18	600
10/6/2016	1:24 PM	38.17	38.17	38.17	38.17	600
10/6/2016	1:29 PM	38.17	38.17	38.17	38.17	150
10/6/2016	1:31 PM	38.16	38.16	38.16	38.16	700
10/6/2016	1:35 PM	38.15	38.15	38.15	38.15	100
10/6/2016	1:37 PM	38.16	38.16	38.16	38.16	600
10/6/2016	1:45 PM	38.18	38.18	38.18	38.18	2240
10/6/2016	1:50 PM	38.17	38.17	38.17	38.17	600
10/6/2016	1:53 PM	38.17	38.17	38.17	38.17	600
10/6/2016	1:55 PM	38.15	38.15	38.15	38.15	510
10/6/2016	1:58 PM	38.16	38.16	38.16	38.16	600
10/6/2016	2:01 PM	38.17	38.17	38.17	38.17	500
10/6/2016	2:05 PM	38.15	38.15	38.15	38.15	500
10/6/2016	2:06 PM	38.15	38.15	38.15	38.15	1200
10/6/2016	2:10 PM	38.16	38.16	38.16	38.16	345
10/6/2016	2:17 PM	38.17	38.17	38.17	38.17	336
10/6/2016	2:27 PM	38.15	38.15	38.15	38.15	500
10/6/2016	2:31 PM	38.15	38.15	38.15	38.15	700
10/6/2016	2:36 PM	38.15	38.15	38.15	38.15	100
10/6/2016	2:37 PM	38.15	38.15	38.15	38.15	400
10/6/2016	2:38 PM	38.16	38.16	38.16	38.16	700
10/6/2016	2:42 PM	38.15	38.15	38.15	38.15	500
10/6/2016	2:45 PM	38.15	38.15	38.15	38.15	700
10/6/2016	2:46 PM	38.16	38.16	38.16	38.16	100
10/6/2016	2:47 PM	38.17	38.17	38.17	38.17	600
10/6/2016	2:52 PM	38.17	38.17	38.17	38.17	500
10/6/2016	3:00 PM	38.17	38.17	38.17	38.17	700
10/6/2016	3:01 PM	38.17	38.17	38.17	38.17	700
10/6/2016	3:13 PM	38.17	38.17	38.17	38.17	500
10/6/2016	3:17 PM	38.16	38.16	38.16	38.16	700
10/6/2016	3:26 PM	38.17	38.17	38.17	38.17	700
10/6/2016	3:31 PM	38.19	38.19	38.19	38.19	500
10/6/2016	3:32 PM	38.185	38.185	38.185	38.185	500
10/6/2016	3:34 PM	38.17	38.18	38.17	38.18	1160
10/6/2016	3:46 PM	38.17	38.17	38.17	38.17	2700
10/6/2016	3:47 PM	38.17	38.17	38.17	38.17	633
10/6/2016	3:48 PM	38.17	38.17	38.17	38.17	200
10/6/2016	3:50 PM	38.17	38.17	38.17	38.17	299
10/6/2016	3:53 PM	38.165	38.17	38.165	38.17	3201
10/6/2016	3:55 PM	38.17	38.17	38.17	38.17	403
10/6/2016	3:56 PM	38.17	38.175	38.17	38.175	1300
10/6/2016	3:57 PM	38.175	38.18	38.165	38.165	2100
10/6/2016	3:58 PM	38.175	38.18	38.175	38.18	2100
10/6/2016	3:59 PM	38.165	38.175	38.165	38.175	2500
10/6/2016	4:00 PM	38.17	38.17	38.17	38.17	7200
10/7/2016	9:31 AM	38.1	38.11	38.09	38.1	7900
10/7/2016	9:32 AM	38.14	38.14	38.085	38.085	17300
10/7/2016	9:33 AM	38.12	38.14	38.12	38.14	7648
10/7/2016	9:34 AM	38.11	38.11	38.11	38.11	800
10/7/2016	9:35 AM	38.16	38.16	38.14	38.14	5500
10/7/2016	9:36 AM	38.19	38.19	38.19	38.19	2600
10/7/2016	9:37 AM	38.17	38.18	38.17	38.18	1800
10/7/2016	9:38 AM	38.18	38.18	38.18	38.18	500
10/7/2016	9:39 AM	38.19	38.19	38.19	38.19	100
10/7/2016	9:40 AM	38.15	38.17	38.15	38.17	1600
10/7/2016	9:41 AM	38.17	38.17	38.17	38.17	1300
10/7/2016	9:42 AM	38.17	38.17	38.17	38.17	1300
10/7/2016	9:44 AM	38.2	38.2	38.2	38.2	2000
10/7/2016	9:45 AM	38.23	38.23	38.2	38.2	3600
10/7/2016	9:46 AM	38.22	38.22	38.22	38.22	800
10/7/2016	9:47 AM	38.24	38.25	38.23	38.23	2300
10/7/2016	9:48 AM	38.27	38.28	38.26	38.26	1800
10/7/2016	9:49 AM	38.26	38.27	38.26	38.27	2100
10/7/2016	9:50 AM	38.29	38.29	38.26	38.26	1800
10/7/2016	9:51 AM	38.29	38.3	38.29	38.3	6200
10/7/2016	9:52 AM	38.28	38.28	38.28	38.28	900
10/7/2016	9:53 AM	38.27	38.28	38.27	38.28	3400
10/7/2016	9:54 AM	38.26	38.26	38.26	38.26	100
10/7/2016	9:55 AM	38.25	38.26	38.25	38.26	9090
10/7/2016	9:57 AM	38.28	38.28	38.28	38.28	2300
10/7/2016	9:59 AM	38.265	38.27	38.265	38.27	200
10/7/2016	10:00 AM	38.26	38.26	38.26	38.26	1400
10/7/2016	10:01 AM	38.27	38.27	38.27	38.27	1000
10/7/2016	10:02 AM	38.24	38.24	38.24	38.24	1300
10/7/2016	10:03 AM	38.26	38.26	38.25	38.25	500
10/7/2016	10:04 AM	38.26	38.26	38.26	38.26	400
10/7/2016	10:05 AM	38.25	38.25	38.25	38.25	500
10/7/2016	10:07 AM	38.25	38.25	38.25	38.25	3400
10/7/2016	10:09 AM	38.24	38.24	38.24	38.24	800
10/7/2016	10:10 AM	38.24	38.24	38.24	38.24	400
10/7/2016	10:12 AM	38.22	38.23	38.22	38.23	500
10/7/2016	10:16 AM	38.22	38.22	38.22	38.22	3200
10/7/2016	10:19 AM	38.25	38.25	38.24	38.24	10600
10/7/2016	10:22 AM	38.25	38.25	38.25	38.25	900
10/7/2016	10:25 AM	38.24	38.25	38.24	38.25	1145
10/7/2016	10:27 AM	38.24	38.24	38.24	38.24	500
10/7/2016	10:29 AM	38.24	38.24	38.24	38.24	1550
10/7/2016	10:31 AM	38.24	38.24	38.24	38.24	1400
10/7/2016	10:32 AM	38.24	38.24	38.24	38.24	1000
10/7/2016	10:33 AM	38.26	38.26	38.26	38.26	400
10/7/2016	10:35 AM	38.27	38.27	38.27	38.27	400
10/7/2016	10:37 AM	38.27	38.27	38.27	38.27	100
10/7/2016	10:39 AM	38.27	38.28	38.27	38.28	8052
10/7/2016	10:41 AM	38.23	38.23	38.23	38.23	300
10/7/2016	10:42 AM	38.23	38.24	38.23	38.24	1100
10/7/2016	10:44 AM	38.24	38.24	38.24	38.24	400
10/7/2016	10:45 AM	38.23	38.23	38.23	38.23	400
10/7/2016	10:47 AM	38.25	38.25	38.25	38.25	900
10/7/2016	10:48 AM	38.25	38.25	38.25	38.25	1000
10/7/2016	10:52 AM	38.25	38.25	38.25	38.25	2800
10/7/2016	10:54 AM	38.26	38.26	38.26	38.26	900
10/7/2016	10:55 AM	38.26	38.26	38.26	38.26	1700
10/7/2016	10:57 AM	38.28	38.28	38.28	38.28	2100
10/7/2016	10:59 AM	38.28	38.28	38.28	38.28	100
10/7/2016	11:00 AM	38.28	38.28	38.28	38.28	2100
10/7/2016	11:01 AM	38.29	38.29	38.29	38.29	1200
10/7/2016	11:03 AM	38.28	38.28	38.28	38.28	1300
10/7/2016	11:05 AM	38.29	38.295	38.29	38.295	5900
10/7/2016	11:08 AM	38.27	38.27	38.27	38.27	400
10/7/2016	11:12 AM	38.27	38.27	38.27	38.27	600
10/7/2016	11:15 AM	38.27	38.27	38.27	38.27	3100
10/7/2016	11:17 AM	38.27	38.27	38.27	38.27	1000
10/7/2016	11:21 AM	38.26	38.26	38.26	38.26	2400
10/7/2016	11:22 AM	38.25	38.25	38.25	38.25	1200
10/7/2016	11:25 AM	38.26	38.26	38.26	38.26	3381
10/7/2016	11:28 AM	38.27	38.27	38.27	38.27	2400
10/7/2016	11:29 AM	38.27	38.27	38.27	38.27	900
10/7/2016	11:30 AM	38.27	38.27	38.27	38.27	100
10/7/2016	11:33 AM	38.28	38.28	38.28	38.28	400
10/7/2016	11:34 AM	38.3	38.3	38.29	38.29	2300
10/7/2016	11:35 AM	38.32	38.32	38.32	38.32	800
10/7/2016	11:37 AM	38.34	38.34	38.34	38.34	400
10/7/2016	11:38 AM	38.35	38.35	38.35	38.35	200
10/7/2016	11:39 AM	38.36	38.36	38.35	38.35	2309
10/7/2016	11:40 AM	38.37	38.37	38.37	38.37	400
10/7/2016	11:43 AM	38.39	38.39	38.38	38.38	4053
10/7/2016	11:44 AM	38.39	38.39	38.39	38.39	950
10/7/2016	11:45 AM	38.4	38.4	38.4	38.4	1430
10/7/2016	11:46 AM	38.42	38.42	38.41	38.41	2370
10/7/2016	11:48 AM	38.44	38.44	38.44	38.44	1900
10/7/2016	11:49 AM	38.44	38.44	38.44	38.44	4900
10/7/2016	11:50 AM	38.44	38.44	38.43	38.43	4300
10/7/2016	11:51 AM	38.44	38.44	38.44	38.44	900
10/7/2016	11:52 AM	38.44	38.44	38.44	38.44	200
10/7/2016	11:53 AM	38.44	38.44	38.44	38.44	1700
10/7/2016	11:54 AM	38.43	38.43	38.43	38.43	100
10/7/2016	11:55 AM	38.42	38.42	38.42	38.42	2400
10/7/2016	11:57 AM	38.41	38.41	38.41	38.41	2400
10/7/2016	11:58 AM	38.41	38.41	38.41	38.41	300
10/7/2016	11:59 AM	38.4	38.4	38.395	38.395	1300
10/7/2016	12:00 PM	38.41	38.41	38.41	38.41	1300
10/7/2016	12:01 PM	38.34	38.41	38.34	38.41	15000
10/7/2016	12:02 PM	38.35	38.35	38.35	38.35	500
10/7/2016	12:03 PM	38.39	38.39	38.39	38.39	700
10/7/2016	12:04 PM	38.37	38.38	38.37	38.38	7100
10/7/2016	12:05 PM	38.41	38.41	38.4	38.4	3900
10/7/2016	12:06 PM	38.41	38.41	38.4	38.4	1900
10/7/2016	12:07 PM	38.42	38.42	38.42	38.42	2600
10/7/2016	12:08 PM	38.39	38.39	38.39	38.39	1600
10/7/2016	12:10 PM	38.39	38.39	38.39	38.39	600
10/7/2016	12:12 PM	38.41	38.41	38.4	38.4	1150
10/7/2016	12:14 PM	38.4	38.4	38.4	38.4	1300
10/7/2016	12:21 PM	38.42	38.42	38.42	38.42	1000
10/7/2016	12:22 PM	38.42	38.42	38.42	38.42	1700
10/7/2016	12:24 PM	38.41	38.41	38.41	38.41	1700
10/7/2016	12:26 PM	38.42	38.42	38.42	38.42	1100
10/7/2016	12:27 PM	38.42	38.42	38.42	38.42	2100
10/7/2016	12:28 PM	38.42	38.42	38.42	38.42	700
10/7/2016	12:29 PM	38.42	38.42	38.42	38.42	1700
10/7/2016	12:31 PM	38.41	38.41	38.41	38.41	500
10/7/2016	12:32 PM	38.4	38.41	38.4	38.41	6100
10/7/2016	12:33 PM	38.41	38.41	38.41	38.41	500
10/7/2016	12:34 PM	38.41	38.41	38.41	38.41	100
10/7/2016	12:36 PM	38.42	38.42	38.42	38.42	700
10/7/2016	12:38 PM	38.41	38.41	38.41	38.41	700
10/7/2016	12:40 PM	38.43	38.43	38.43	38.43	500
10/7/2016	12:41 PM	38.42	38.42	38.42	38.42	100
10/7/2016	12:42 PM	38.42	38.42	38.42	38.42	4150
10/7/2016	12:43 PM	38.43	38.43	38.43	38.43	4100
10/7/2016	12:44 PM	38.44	38.44	38.44	38.44	1300
10/7/2016	12:47 PM	38.41	38.41	38.41	38.41	600
10/7/2016	12:48 PM	38.4	38.4	38.4	38.4	2300
10/7/2016	12:49 PM	38.38	38.38	38.38	38.38	1300
10/7/2016	12:54 PM	38.39	38.39	38.385	38.385	600
10/7/2016	12:56 PM	38.39	38.39	38.39	38.39	100
10/7/2016	12:57 PM	38.39	38.39	38.39	38.39	1500
10/7/2016	1:01 PM	38.38	38.38	38.38	38.38	1100
10/7/2016	1:04 PM	38.41	38.41	38.41	38.41	1300
10/7/2016	1:05 PM	38.4	38.4	38.4	38.4	200
10/7/2016	1:11 PM	38.38	38.38	38.38	38.38	700
10/7/2016	1:13 PM	38.39	38.39	38.39	38.39	500
10/7/2016	1:16 PM	38.4	38.4	38.4	38.4	1000
10/7/2016	1:17 PM	38.4	38.4	38.4	38.4	600
10/7/2016	1:23 PM	38.4	38.4	38.4	38.4	400
10/7/2016	1:26 PM	38.39	38.39	38.39	38.39	100
10/7/2016	1:27 PM	38.36	38.36	38.36	38.36	600
10/7/2016	1:29 PM	38.33	38.33	38.33	38.33	7200
10/7/2016	1:30 PM	38.33	38.33	38.33	38.33	1100
10/7/2016	1:31 PM	38.32	38.32	38.32	38.32	500
10/7/2016	1:33 PM	38.31	38.31	38.31	38.31	700
10/7/2016	1:35 PM	38.29	38.29	38.29	38.29	500
10/7/2016	1:37 PM	38.28	38.28	38.28	38.28	500
10/7/2016	1:43 PM	38.26	38.26	38.26	38.26	1500
10/7/2016	1:56 PM	38.28	38.28	38.28	38.28	100
10/7/2016	2:01 PM	38.27	38.27	38.27	38.27	200
10/7/2016	2:13 PM	38.25	38.25	38.25	38.25	1000
10/7/2016	2:14 PM	38.24	38.24	38.24	38.24	600
10/7/2016	2:16 PM	38.26	38.26	38.26	38.26	100
10/7/2016	2:18 PM	38.26	38.26	38.255	38.255	3200
10/7/2016	2:19 PM	38.28	38.28	38.28	38.28	600
10/7/2016	2:20 PM	38.27	38.27	38.27	38.27	2000
10/7/2016	2:21 PM	38.27	38.27	38.27	38.27	400
10/7/2016	2:22 PM	38.26	38.26	38.26	38.26	600
10/7/2016	2:24 PM	38.26	38.26	38.26	38.26	100
10/7/2016	2:28 PM	38.25	38.25	38.25	38.25	100
10/7/2016	2:32 PM	38.25	38.25	38.25	38.25	500
10/7/2016	2:47 PM	38.23	38.23	38.23	38.23	600
10/7/2016	2:49 PM	38.23	38.23	38.23	38.23	600
10/7/2016	2:50 PM	38.25	38.25	38.25	38.25	900
10/7/2016	2:54 PM	38.24	38.24	38.24	38.24	1000
10/7/2016	2:56 PM	38.24	38.24	38.24	38.24	400
10/7/2016	3:01 PM	38.24	38.24	38.24	38.24	500
10/7/2016	3:02 PM	38.24	38.24	38.24	38.24	5400
10/7/2016	3:05 PM	38.25	38.25	38.25	38.25	400
10/7/2016	3:22 PM	38.27	38.27	38.27	38.27	2700
10/7/2016	3:25 PM	38.27	38.27	38.27	38.27	2500
10/7/2016	3:26 PM	38.265	38.27	38.265	38.27	1000
10/7/2016	3:28 PM	38.26	38.26	38.26	38.26	900
10/7/2016	3:29 PM	38.26	38.26	38.26	38.26	200
10/7/2016	3:30 PM	38.255	38.255	38.255	38.255	190
10/7/2016	3:31 PM	38.245	38.25	38.245	38.25	1600
10/7/2016	3:32 PM	38.245	38.245	38.245	38.245	100
10/7/2016	3:33 PM	38.25	38.25	38.25	38.25	2200
10/7/2016	3:34 PM	38.25	38.25	38.245	38.245	400
10/7/2016	3:35 PM	38.26	38.26	38.26	38.26	3300
10/7/2016	3:36 PM	38.26	38.26	38.26	38.26	3200
10/7/2016	3:38 PM	38.25	38.25	38.25	38.25	400
10/7/2016	3:40 PM	38.26	38.26	38.255	38.255	1900
10/7/2016	3:41 PM	38.27	38.27	38.27	38.27	200
10/7/2016	3:42 PM	38.26	38.27	38.26	38.27	1800
10/7/2016	3:43 PM	38.26	38.26	38.26	38.26	900
10/7/2016	3:44 PM	38.26	38.26	38.26	38.26	1600
10/7/2016	3:45 PM	38.27	38.27	38.27	38.27	600
10/7/2016	3:46 PM	38.27	38.27	38.27	38.27	925
10/7/2016	3:47 PM	38.27	38.27	38.265	38.27	7046
10/7/2016	3:48 PM	38.275	38.275	38.275	38.275	700
10/7/2016	3:49 PM	38.27	38.27	38.27	38.27	4400
10/7/2016	3:51 PM	38.26	38.27	38.26	38.27	4600
10/7/2016	3:52 PM	38.26	38.26	38.26	38.26	2900
10/7/2016	3:53 PM	38.255	38.26	38.255	38.26	1600
10/7/2016	3:54 PM	38.255	38.255	38.255	38.255	1000
10/7/2016	3:55 PM	38.26	38.26	38.255	38.255	1300
10/7/2016	3:56 PM	38.26	38.26	38.255	38.26	1000
10/7/2016	3:57 PM	38.25	38.26	38.25	38.255	2800
10/7/2016	3:58 PM	38.245	38.25	38.245	38.25	2832
10/7/2016	3:59 PM	38.26	38.26	38.26	38.26	1600
10/7/2016	4:00 PM	38.29	38.3	38.265	38.27	34800
10/10/2016	9:31 AM	38.07	38.08	38.07	38.08	3000
10/10/2016	9:32 AM	38.075	38.075	38.07	38.07	5197
10/10/2016	9:33 AM	38.09	38.09	38.09	38.09	2064
10/10/2016	9:34 AM	38.08	38.08	38.075	38.079	20300
10/10/2016	9:35 AM	38.08	38.08	38.08	38.08	21300
10/10/2016	9:36 AM	38.06	38.06	38.06	38.06	5000
10/10/2016	9:37 AM	38.05	38.065	38.05	38.065	25745
10/10/2016	9:38 AM	38.05	38.05	38.05	38.05	1000
10/10/2016	9:39 AM	38.05	38.05	38.05	38.05	500
10/10/2016	9:40 AM	38.055	38.06	38.055	38.06	1100
10/10/2016	9:41 AM	38.03	38.05	38.03	38.05	4000
10/10/2016	9:42 AM	38.03	38.03	38.03	38.03	1900
10/10/2016	9:43 AM	38.03	38.035	38.03	38.035	1800
10/10/2016	9:45 AM	38.03	38.03	38.03	38.03	1000
10/10/2016	9:46 AM	38.02	38.02	38.02	38.02	100
10/10/2016	9:48 AM	38.03	38.03	38.025	38.025	2400
10/10/2016	9:49 AM	38.03	38.03	38.03	38.03	700
10/10/2016	9:50 AM	38.01	38.02	38.01	38.02	23700
10/10/2016	9:51 AM	38.01	38.01	38.01	38.01	5300
10/10/2016	9:52 AM	38.02	38.02	38.02	38.02	6700
10/10/2016	9:53 AM	38.02	38.02	38.015	38.015	700
10/10/2016	9:54 AM	38.02	38.02	38.02	38.02	2900
10/10/2016	9:57 AM	38.02	38.02	38.02	38.02	1400
10/10/2016	9:58 AM	38.02	38.02	38.02	38.02	2052
10/10/2016	9:59 AM	38.025	38.025	38.02	38.02	500
10/10/2016	10:01 AM	38.02	38.02	38.02	38.02	400
10/10/2016	10:02 AM	38.03	38.03	38.02	38.02	2650
10/10/2016	10:06 AM	38.03	38.03	38.03	38.03	2900
10/10/2016	10:07 AM	38.02	38.02	38.02	38.02	300
10/10/2016	10:08 AM	38.025	38.025	38.025	38.025	200
10/10/2016	10:09 AM	38.02	38.02	38.02	38.02	2400
10/10/2016	10:10 AM	38.02	38.02	38.02	38.02	400
10/10/2016	10:11 AM	38.02	38.02	38.02	38.02	2800
10/10/2016	10:13 AM	38.03	38.03	38.02	38.02	7500
10/10/2016	10:14 AM	38.03	38.03	38.03	38.03	1200
10/10/2016	10:15 AM	38.03	38.03	38.03	38.03	4800
10/10/2016	10:16 AM	38.02	38.02	38.02	38.02	7700
10/10/2016	10:17 AM	38.02	38.02	38.02	38.02	500
10/10/2016	10:18 AM	38.02	38.02	38.02	38.02	300
10/10/2016	10:20 AM	38.02	38.02	38.02	38.02	2500
10/10/2016	10:21 AM	38.025	38.025	38.02	38.02	9033
10/10/2016	10:22 AM	38.03	38.03	38.03	38.03	500
10/10/2016	10:23 AM	38.03	38.03	38.03	38.03	800
10/10/2016	10:24 AM	38.04	38.04	38.04	38.04	400
10/10/2016	10:26 AM	38.03	38.03	38.03	38.03	2200
10/10/2016	10:30 AM	38.03	38.03	38.03	38.03	200
10/10/2016	10:31 AM	38.02	38.02	38.02	38.02	2500
10/10/2016	10:32 AM	38.02	38.02	38.02	38.02	400
10/10/2016	10:33 AM	38.02	38.02	38.02	38.02	800
10/10/2016	10:36 AM	38.02	38.02	38.02	38.02	1300
10/10/2016	10:37 AM	38.025	38.025	38.025	38.025	100
10/10/2016	10:40 AM	38.015	38.015	38.015	38.015	300
10/10/2016	10:42 AM	38.01	38.01	38.01	38.01	300
10/10/2016	10:43 AM	38.02	38.02	38.02	38.02	1000
10/10/2016	10:44 AM	38.015	38.015	38.015	38.015	4800
10/10/2016	10:45 AM	38.02	38.02	38.02	38.02	400
10/10/2016	10:46 AM	38.02	38.02	38.015	38.015	500
10/10/2016	10:47 AM	38.02	38.02	38.02	38.02	100
10/10/2016	10:51 AM	38.02	38.02	38.02	38.02	400
10/10/2016	10:53 AM	38.02	38.02	38.02	38.02	200
10/10/2016	10:55 AM	38.02	38.02	38.02	38.02	400
10/10/2016	10:56 AM	38.02	38.02	38.02	38.02	400
10/10/2016	11:00 AM	38.02	38.02	38.02	38.02	263
10/10/2016	11:02 AM	38.02	38.02	38.02	38.02	137
10/10/2016	11:04 AM	38.03	38.03	38.03	38.03	2155
10/10/2016	11:05 AM	38.04	38.04	38.04	38.04	200
10/10/2016	11:07 AM	38.03	38.03	38.03	38.03	1800
10/10/2016	11:08 AM	38.03	38.03	38.03	38.03	1600
10/10/2016	11:09 AM	38.03	38.03	38.03	38.03	400
10/10/2016	11:14 AM	38.02	38.02	38.02	38.02	530
10/10/2016	11:21 AM	38.03	38.03	38.03	38.03	800
10/10/2016	11:22 AM	38.025	38.025	38.025	38.025	300
10/10/2016	11:23 AM	38.03	38.03	38.025	38.025	600
10/10/2016	11:26 AM	38.03	38.03	38.03	38.03	400
10/10/2016	11:28 AM	38.04	38.04	38.04	38.04	400
10/10/2016	11:29 AM	38.04	38.04	38.04	38.04	700
10/10/2016	11:30 AM	38.04	38.04	38.04	38.04	400
10/10/2016	11:31 AM	38.04	38.04	38.04	38.04	400
10/10/2016	11:41 AM	38.05	38.05	38.05	38.05	400
10/10/2016	11:43 AM	38.05	38.05	38.05	38.05	900
10/10/2016	11:46 AM	38.06	38.06	38.06	38.06	1000
10/10/2016	11:51 AM	38.04	38.04	38.04	38.04	400
10/10/2016	11:52 AM	38.04	38.04	38.04	38.04	1800
10/10/2016	11:53 AM	38.04	38.04	38.04	38.04	400
10/10/2016	11:56 AM	38.04	38.04	38.04	38.04	1200
10/10/2016	12:02 PM	38.05	38.05	38.05	38.05	2200
10/10/2016	12:03 PM	38.06	38.06	38.06	38.06	400
10/10/2016	12:04 PM	38.065	38.065	38.065	38.065	100
10/10/2016	12:05 PM	38.07	38.07	38.07	38.07	400
10/10/2016	12:08 PM	38.07	38.07	38.07	38.07	5900
10/10/2016	12:24 PM	38.09	38.09	38.09	38.09	1100
10/10/2016	12:25 PM	38.09	38.09	38.09	38.09	700
10/10/2016	12:26 PM	38.11	38.11	38.11	38.11	397
10/10/2016	12:32 PM	38.09	38.09	38.09	38.09	612
10/10/2016	12:35 PM	38.09	38.09	38.09	38.09	20500
10/10/2016	12:38 PM	38.09	38.09	38.09	38.09	4685
10/10/2016	12:39 PM	38.095	38.095	38.095	38.095	100
10/10/2016	12:42 PM	38.095	38.095	38.095	38.095	200
10/10/2016	12:48 PM	38.09	38.09	38.09	38.09	400
10/10/2016	12:52 PM	38.08	38.08	38.08	38.08	100
10/10/2016	12:56 PM	38.085	38.085	38.085	38.085	100
10/10/2016	1:03 PM	38.08	38.08	38.08	38.08	400
10/10/2016	1:08 PM	38.06	38.06	38.06	38.06	400
10/10/2016	1:09 PM	38.06	38.06	38.06	38.06	400
10/10/2016	1:10 PM	38.06	38.06	38.06	38.06	900
10/10/2016	1:15 PM	38.06	38.06	38.06	38.06	400
10/10/2016	1:17 PM	38.055	38.055	38.055	38.055	200
10/10/2016	1:21 PM	38.065	38.065	38.065	38.065	100
10/10/2016	1:25 PM	38.07	38.07	38.07	38.07	3000
10/10/2016	1:29 PM	38.06	38.06	38.06	38.06	900
10/10/2016	1:30 PM	38.06	38.06	38.06	38.06	400
10/10/2016	1:33 PM	38.06	38.06	38.06	38.06	774
10/10/2016	1:34 PM	38.07	38.07	38.07	38.07	800
10/10/2016	1:39 PM	38.08	38.08	38.08	38.08	400
10/10/2016	1:47 PM	38.08	38.08	38.08	38.08	700
10/10/2016	1:55 PM	38.085	38.085	38.085	38.085	100
10/10/2016	2:00 PM	38.085	38.085	38.085	38.085	200
10/10/2016	2:01 PM	38.08	38.08	38.08	38.08	935
10/10/2016	2:03 PM	38.08	38.08	38.08	38.08	500
10/10/2016	2:14 PM	38.09	38.09	38.09	38.09	1300
10/10/2016	2:15 PM	38.1	38.1	38.1	38.1	900
10/10/2016	2:26 PM	38.09	38.09	38.09	38.09	100
10/10/2016	2:27 PM	38.09	38.09	38.09	38.09	300
10/10/2016	2:30 PM	38.09	38.09	38.09	38.09	400
10/10/2016	2:31 PM	38.09	38.09	38.09	38.09	400
10/10/2016	2:32 PM	38.09	38.09	38.09	38.09	400
10/10/2016	2:36 PM	38.07	38.075	38.07	38.075	400
10/10/2016	2:39 PM	38.07	38.07	38.07	38.07	1600
10/10/2016	2:44 PM	38.075	38.075	38.075	38.075	1500
10/10/2016	2:46 PM	38.07	38.07	38.07	38.07	1000
10/10/2016	2:49 PM	38.07	38.07	38.07	38.07	100
10/10/2016	2:54 PM	38.08	38.08	38.08	38.08	400
10/10/2016	2:55 PM	38.08	38.08	38.08	38.08	400
10/10/2016	2:56 PM	38.075	38.075	38.075	38.075	300
10/10/2016	2:58 PM	38.09	38.09	38.09	38.09	100
10/10/2016	3:05 PM	38.08	38.08	38.08	38.08	314
10/10/2016	3:06 PM	38.075	38.075	38.075	38.075	500
10/10/2016	3:13 PM	38.1	38.1	38.09	38.09	2750
10/10/2016	3:15 PM	38.1	38.1	38.1	38.1	900
10/10/2016	3:17 PM	38.1	38.1	38.1	38.1	400
10/10/2016	3:22 PM	38.095	38.095	38.095	38.095	5900
10/10/2016	3:23 PM	38.1	38.1	38.1	38.1	12500
10/10/2016	3:26 PM	38.1	38.1	38.1	38.1	100
10/10/2016	3:27 PM	38.1	38.1	38.1	38.1	1900
10/10/2016	3:30 PM	38.095	38.095	38.095	38.095	1568
10/10/2016	3:31 PM	38.1	38.1	38.1	38.1	900
10/10/2016	3:33 PM	38.11	38.11	38.11	38.11	13043
10/10/2016	3:34 PM	38.12	38.12	38.11	38.11	259
10/10/2016	3:35 PM	38.12	38.12	38.12	38.12	18300
10/10/2016	3:36 PM	38.12	38.12	38.12	38.12	4800
10/10/2016	3:40 PM	38.12	38.12	38.12	38.12	400
10/10/2016	3:42 PM	38.11	38.11	38.11	38.11	800
10/10/2016	3:47 PM	38.11	38.11	38.11	38.11	100
10/10/2016	3:48 PM	38.11	38.11	38.11	38.11	3300
10/10/2016	3:49 PM	38.11	38.11	38.11	38.11	2872
10/10/2016	3:51 PM	38.12	38.12	38.12	38.12	2400
10/10/2016	3:52 PM	38.13	38.13	38.13	38.13	400
10/10/2016	3:53 PM	38.125	38.13	38.125	38.13	800
10/10/2016	3:55 PM	38.12	38.12	38.12	38.12	800
10/10/2016	3:59 PM	38.115	38.115	38.115	38.115	100
10/10/2016	4:00 PM	38.1	38.11	38.1	38.11	33005
10/11/2016	9:32 AM	38.22	38.22	38.21	38.21	200
10/11/2016	9:34 AM	38.24	38.24	38.24	38.24	100
10/11/2016	9:38 AM	38.28	38.28	38.24	38.24	700
10/11/2016	9:39 AM	38.28	38.28	38.28	38.28	600
10/11/2016	9:40 AM	38.26	38.27	38.26	38.27	500
10/11/2016	9:45 AM	38.27	38.27	38.27	38.27	500
10/11/2016	9:46 AM	38.27	38.27	38.27	38.27	100
10/11/2016	9:48 AM	38.3	38.3	38.3	38.3	400
10/11/2016	9:49 AM	38.28	38.28	38.28	38.28	400
10/11/2016	9:50 AM	38.29	38.29	38.29	38.29	396
10/11/2016	9:51 AM	38.32	38.32	38.32	38.32	400
10/11/2016	9:52 AM	38.34	38.34	38.34	38.34	200
10/11/2016	9:53 AM	38.33	38.33	38.33	38.33	800
10/11/2016	9:55 AM	38.34	38.34	38.34	38.34	400
10/11/2016	9:57 AM	38.34	38.34	38.34	38.34	400
10/11/2016	9:58 AM	38.33	38.33	38.33	38.33	8300
10/11/2016	10:00 AM	38.32	38.32	38.32	38.32	800
10/11/2016	10:01 AM	38.33	38.33	38.33	38.33	200
10/11/2016	10:04 AM	38.34	38.34	38.34	38.34	400
10/11/2016	10:05 AM	38.33	38.33	38.33	38.33	300
10/11/2016	10:06 AM	38.33	38.33	38.33	38.33	400
10/11/2016	10:07 AM	38.33	38.33	38.33	38.33	2300
10/11/2016	10:09 AM	38.31	38.31	38.31	38.31	1350
10/11/2016	10:10 AM	38.31	38.31	38.31	38.31	400
10/11/2016	10:11 AM	38.32	38.32	38.32	38.32	1100
10/11/2016	10:12 AM	38.35	38.35	38.34	38.34	1125
10/11/2016	10:13 AM	38.39	38.39	38.36	38.36	8411
10/11/2016	10:14 AM	38.38	38.38	38.38	38.38	400
10/11/2016	10:16 AM	38.38	38.38	38.38	38.38	100
10/11/2016	10:17 AM	38.38	38.38	38.38	38.38	3200
10/11/2016	10:18 AM	38.39	38.39	38.38	38.38	1200
10/11/2016	10:20 AM	38.39	38.39	38.39	38.39	100
10/11/2016	10:22 AM	38.39	38.39	38.39	38.39	2300
10/11/2016	10:24 AM	38.39	38.39	38.39	38.39	400
10/11/2016	10:25 AM	38.38	38.38	38.38	38.38	400
10/11/2016	10:26 AM	38.38	38.38	38.38	38.38	800
10/11/2016	10:29 AM	38.39	38.39	38.39	38.39	550
10/11/2016	10:30 AM	38.4	38.4	38.4	38.4	2100
10/11/2016	10:31 AM	38.38	38.39	38.38	38.39	700
10/11/2016	10:32 AM	38.38	38.38	38.38	38.38	400
10/11/2016	10:33 AM	38.38	38.38	38.38	38.38	100
10/11/2016	10:34 AM	38.37	38.37	38.37	38.37	100
10/11/2016	10:35 AM	38.37	38.37	38.37	38.37	400
10/11/2016	10:37 AM	38.37	38.37	38.37	38.37	1000
10/11/2016	10:38 AM	38.37	38.37	38.37	38.37	100
10/11/2016	10:39 AM	38.37	38.37	38.37	38.37	1300
10/11/2016	10:40 AM	38.38	38.38	38.37	38.37	200
10/11/2016	10:41 AM	38.37	38.38	38.37	38.38	200
10/11/2016	10:42 AM	38.38	38.38	38.37	38.37	800
10/11/2016	10:46 AM	38.38	38.38	38.38	38.38	500
10/11/2016	10:47 AM	38.39	38.39	38.39	38.39	300
10/11/2016	10:49 AM	38.39	38.39	38.39	38.39	100
10/11/2016	10:50 AM	38.39	38.39	38.39	38.39	500
10/11/2016	10:51 AM	38.4	38.4	38.4	38.4	400
10/11/2016	10:53 AM	38.42	38.42	38.42	38.42	500
10/11/2016	10:56 AM	38.42	38.42	38.42	38.42	500
10/11/2016	10:57 AM	38.42	38.42	38.42	38.42	100
10/11/2016	10:58 AM	38.43	38.43	38.42	38.42	800
10/11/2016	10:59 AM	38.44	38.44	38.435	38.435	30200
10/11/2016	11:00 AM	38.46	38.46	38.45	38.45	1050
10/11/2016	11:01 AM	38.46	38.46	38.46	38.46	300
10/11/2016	11:02 AM	38.46	38.46	38.46	38.46	100
10/11/2016	11:03 AM	38.5	38.5	38.47	38.47	10890
10/11/2016	11:04 AM	38.5	38.5	38.5	38.5	4100
10/11/2016	11:05 AM	38.48	38.49	38.48	38.49	700
10/11/2016	11:06 AM	38.48	38.49	38.48	38.49	1500
10/11/2016	11:07 AM	38.48	38.48	38.48	38.48	100
10/11/2016	11:08 AM	38.48	38.48	38.48	38.48	200
10/11/2016	11:09 AM	38.48	38.48	38.48	38.48	500
10/11/2016	11:11 AM	38.48	38.48	38.48	38.48	100
10/11/2016	11:13 AM	38.48	38.48	38.48	38.48	500
10/11/2016	11:16 AM	38.49	38.49	38.49	38.49	200
10/11/2016	11:17 AM	38.49	38.49	38.49	38.49	500
10/11/2016	11:18 AM	38.5	38.5	38.49	38.49	200
10/11/2016	11:19 AM	38.52	38.52	38.52	38.52	100
10/11/2016	11:20 AM	38.51	38.52	38.51	38.52	2200
10/11/2016	11:21 AM	38.51	38.51	38.5	38.5	300
10/11/2016	11:22 AM	38.51	38.515	38.51	38.515	1800
10/11/2016	11:24 AM	38.52	38.52	38.51	38.51	10100
10/11/2016	11:25 AM	38.51	38.52	38.51	38.52	7200
10/11/2016	11:26 AM	38.49	38.49	38.49	38.49	5000
10/11/2016	11:27 AM	38.5	38.5	38.49	38.49	400
10/11/2016	11:28 AM	38.51	38.51	38.51	38.51	1200
10/11/2016	11:29 AM	38.52	38.52	38.52	38.52	200
10/11/2016	11:30 AM	38.55	38.55	38.53	38.53	2900
10/11/2016	11:31 AM	38.53	38.54	38.53	38.54	1000
10/11/2016	11:32 AM	38.52	38.53	38.52	38.53	700
10/11/2016	11:33 AM	38.5	38.5	38.5	38.5	600
10/11/2016	11:34 AM	38.5	38.5	38.5	38.5	300
10/11/2016	11:35 AM	38.5	38.5	38.5	38.5	100
10/11/2016	11:36 AM	38.5	38.5	38.5	38.5	100
10/11/2016	11:37 AM	38.5	38.5	38.5	38.5	600
10/11/2016	11:39 AM	38.51	38.51	38.51	38.51	1700
10/11/2016	11:40 AM	38.51	38.51	38.51	38.51	400
10/11/2016	11:41 AM	38.51	38.51	38.51	38.51	100
10/11/2016	11:42 AM	38.51	38.51	38.51	38.51	200
10/11/2016	11:45 AM	38.48	38.5	38.48	38.5	2191
10/11/2016	11:46 AM	38.49	38.49	38.48	38.48	300
10/11/2016	11:47 AM	38.5	38.5	38.5	38.5	500
10/11/2016	11:49 AM	38.52	38.52	38.51	38.51	600
10/11/2016	11:51 AM	38.52	38.52	38.52	38.52	100
10/11/2016	11:52 AM	38.52	38.52	38.52	38.52	100
10/11/2016	11:54 AM	38.52	38.53	38.52	38.53	2300
10/11/2016	11:55 AM	38.52	38.52	38.52	38.52	200
10/11/2016	11:56 AM	38.51	38.51	38.51	38.51	100
10/11/2016	11:57 AM	38.52	38.52	38.52	38.52	300
10/11/2016	11:58 AM	38.51	38.52	38.51	38.52	460
10/11/2016	11:59 AM	38.5	38.5	38.5	38.5	100
10/11/2016	12:01 PM	38.49	38.49	38.49	38.49	100
10/11/2016	12:03 PM	38.49	38.49	38.49	38.49	100
10/11/2016	12:04 PM	38.5	38.5	38.5	38.5	500
10/11/2016	12:08 PM	38.5	38.5	38.5	38.5	2200
10/11/2016	12:11 PM	38.5	38.5	38.5	38.5	600
10/11/2016	12:12 PM	38.51	38.51	38.51	38.51	100
10/11/2016	12:13 PM	38.51	38.51	38.51	38.51	1800
10/11/2016	12:14 PM	38.5	38.5	38.5	38.5	200
10/11/2016	12:16 PM	38.52	38.52	38.51	38.51	200
10/11/2016	12:17 PM	38.51	38.51	38.51	38.51	4300
10/11/2016	12:18 PM	38.51	38.51	38.51	38.51	200
10/11/2016	12:19 PM	38.5	38.5	38.5	38.5	200
10/11/2016	12:20 PM	38.49	38.49	38.49	38.49	100
10/11/2016	12:21 PM	38.48	38.48	38.48	38.48	350
10/11/2016	12:22 PM	38.49	38.49	38.48	38.48	11200
10/11/2016	12:23 PM	38.49	38.49	38.49	38.49	200
10/11/2016	12:26 PM	38.49	38.49	38.49	38.49	100
10/11/2016	12:27 PM	38.49	38.49	38.49	38.49	100
10/11/2016	12:29 PM	38.49	38.49	38.49	38.49	800
10/11/2016	12:32 PM	38.49	38.49	38.49	38.49	100
10/11/2016	12:37 PM	38.5	38.5	38.5	38.5	300
10/11/2016	12:38 PM	38.52	38.52	38.51	38.51	1298
10/11/2016	12:40 PM	38.48	38.51	38.48	38.51	14000
10/11/2016	12:41 PM	38.445	38.47	38.445	38.47	2800
10/11/2016	12:42 PM	38.45	38.45	38.44	38.44	200
10/11/2016	12:43 PM	38.45	38.45	38.45	38.45	500
10/11/2016	12:44 PM	38.45	38.45	38.45	38.45	2900
10/11/2016	12:45 PM	38.44	38.45	38.44	38.45	3100
10/11/2016	12:48 PM	38.43	38.43	38.43	38.43	400
10/11/2016	12:50 PM	38.44	38.44	38.44	38.44	100
10/11/2016	12:51 PM	38.45	38.45	38.45	38.45	100
10/11/2016	12:53 PM	38.46	38.46	38.46	38.46	100
10/11/2016	12:54 PM	38.46	38.46	38.46	38.46	1100
10/11/2016	12:55 PM	38.46	38.46	38.46	38.46	100
10/11/2016	12:58 PM	38.47	38.47	38.47	38.47	100
10/11/2016	1:02 PM	38.5	38.5	38.5	38.5	100
10/11/2016	1:03 PM	38.5	38.51	38.5	38.5	3400
10/11/2016	1:04 PM	38.49	38.5	38.49	38.5	200
10/11/2016	1:05 PM	38.5	38.5	38.49	38.49	1600
10/11/2016	1:06 PM	38.5	38.5	38.5	38.5	500
10/11/2016	1:08 PM	38.5	38.5	38.5	38.5	300
10/11/2016	1:09 PM	38.52	38.52	38.5	38.5	600
10/11/2016	1:10 PM	38.52	38.53	38.52	38.53	1300
10/11/2016	1:11 PM	38.53	38.53	38.52	38.52	1300
10/11/2016	1:12 PM	38.54	38.54	38.54	38.54	100
10/11/2016	1:13 PM	38.56	38.56	38.55	38.55	5525
10/11/2016	1:14 PM	38.56	38.57	38.56	38.57	1700
10/11/2016	1:15 PM	38.57	38.57	38.57	38.57	400
10/11/2016	1:16 PM	38.58	38.58	38.58	38.58	4200
10/11/2016	1:17 PM	38.59	38.6	38.59	38.6	13600
10/11/2016	1:18 PM	38.58	38.59	38.58	38.59	3860
10/11/2016	1:19 PM	38.58	38.58	38.58	38.58	7800
10/11/2016	1:20 PM	38.58	38.58	38.58	38.58	1000
10/11/2016	1:21 PM	38.58	38.58	38.58	38.58	200
10/11/2016	1:22 PM	38.57	38.57	38.57	38.57	200
10/11/2016	1:23 PM	38.58	38.58	38.58	38.58	500
10/11/2016	1:24 PM	38.57	38.57	38.57	38.57	100
10/11/2016	1:26 PM	38.56	38.56	38.56	38.56	500
10/11/2016	1:27 PM	38.55	38.55	38.55	38.55	1316
10/11/2016	1:29 PM	38.55	38.55	38.55	38.55	500
10/11/2016	1:30 PM	38.55	38.55	38.545	38.545	700
10/11/2016	1:31 PM	38.56	38.56	38.56	38.56	100
10/11/2016	1:32 PM	38.57	38.57	38.57	38.57	4626
10/11/2016	1:33 PM	38.57	38.58	38.57	38.58	900
10/11/2016	1:34 PM	38.55	38.57	38.55	38.57	5400
10/11/2016	1:35 PM	38.55	38.55	38.55	38.55	100
10/11/2016	1:36 PM	38.56	38.56	38.56	38.56	100
10/11/2016	1:37 PM	38.56	38.57	38.56	38.57	6800
10/11/2016	1:38 PM	38.57	38.57	38.57	38.57	1500
10/11/2016	1:39 PM	38.58	38.58	38.58	38.58	500
10/11/2016	1:40 PM	38.59	38.59	38.59	38.59	100
10/11/2016	1:42 PM	38.59	38.59	38.59	38.59	900
10/11/2016	1:45 PM	38.59	38.59	38.59	38.59	500
10/11/2016	1:46 PM	38.62	38.62	38.6	38.6	2100
10/11/2016	1:47 PM	38.62	38.62	38.62	38.62	100
10/11/2016	1:48 PM	38.61	38.61	38.61	38.61	700
10/11/2016	1:49 PM	38.61	38.61	38.61	38.61	100
10/11/2016	1:50 PM	38.64	38.645	38.63	38.63	6069
10/11/2016	1:51 PM	38.63	38.63	38.63	38.63	100
10/11/2016	1:52 PM	38.63	38.63	38.63	38.63	1500
10/11/2016	1:54 PM	38.64	38.64	38.64	38.64	500
10/11/2016	1:56 PM	38.65	38.65	38.64	38.64	3810
10/11/2016	1:57 PM	38.66	38.66	38.65	38.65	600
10/11/2016	1:58 PM	38.66	38.66	38.65	38.65	300
10/11/2016	1:59 PM	38.67	38.67	38.66	38.66	300
10/11/2016	2:00 PM	38.66	38.66	38.66	38.66	900
10/11/2016	2:03 PM	38.64	38.64	38.639	38.64	900
10/11/2016	2:05 PM	38.64	38.64	38.64	38.64	400
10/11/2016	2:06 PM	38.66	38.66	38.65	38.65	33400
10/11/2016	2:07 PM	38.66	38.68	38.66	38.66	28500
10/11/2016	2:08 PM	38.66	38.66	38.66	38.66	800
10/11/2016	2:09 PM	38.635	38.65	38.635	38.65	15600
10/11/2016	2:10 PM	38.63	38.64	38.63	38.64	18564
10/11/2016	2:11 PM	38.63	38.63	38.63	38.63	300
10/11/2016	2:12 PM	38.64	38.64	38.63	38.63	3900
10/11/2016	2:13 PM	38.65	38.65	38.65	38.65	100
10/11/2016	2:14 PM	38.64	38.64	38.64	38.64	100
10/11/2016	2:15 PM	38.64	38.64	38.64	38.64	100
10/11/2016	2:16 PM	38.65	38.65	38.65	38.65	500
10/11/2016	2:17 PM	38.69	38.69	38.67	38.67	1050
10/11/2016	2:18 PM	38.7	38.7	38.7	38.7	1200
10/11/2016	2:19 PM	38.71	38.71	38.7	38.7	3600
10/11/2016	2:20 PM	38.72	38.72	38.72	38.72	5400
10/11/2016	2:21 PM	38.72	38.73	38.72	38.72	2000
10/11/2016	2:22 PM	38.71	38.71	38.71	38.71	200
10/11/2016	2:23 PM	38.71	38.71	38.71	38.71	100
10/11/2016	2:25 PM	38.69	38.71	38.69	38.71	1100
10/11/2016	2:26 PM	38.69	38.69	38.69	38.69	1400
10/11/2016	2:28 PM	38.7	38.7	38.7	38.7	500
10/11/2016	2:29 PM	38.7	38.7	38.7	38.7	200
10/11/2016	2:30 PM	38.69	38.7	38.69	38.7	1200
10/11/2016	2:32 PM	38.69	38.69	38.69	38.69	300
10/11/2016	2:33 PM	38.7	38.7	38.7	38.7	200
10/11/2016	2:34 PM	38.7	38.7	38.7	38.7	100
10/11/2016	2:35 PM	38.7	38.7	38.7	38.7	2000
10/11/2016	2:36 PM	38.69	38.7	38.69	38.7	1000
10/11/2016	2:37 PM	38.68	38.68	38.68	38.68	100
10/11/2016	2:38 PM	38.69	38.69	38.69	38.69	100
10/11/2016	2:39 PM	38.69	38.69	38.69	38.69	900
10/11/2016	2:40 PM	38.69	38.69	38.69	38.69	700
10/11/2016	2:41 PM	38.69	38.69	38.69	38.69	100
10/11/2016	2:42 PM	38.69	38.69	38.69	38.69	100
10/11/2016	2:43 PM	38.68	38.68	38.68	38.68	600
10/11/2016	2:45 PM	38.68	38.68	38.68	38.68	800
10/11/2016	2:46 PM	38.66	38.66	38.66	38.66	400
10/11/2016	2:47 PM	38.63	38.63	38.63	38.63	700
10/11/2016	2:49 PM	38.63	38.63	38.63	38.63	100
10/11/2016	2:50 PM	38.63	38.63	38.63	38.63	400
10/11/2016	2:51 PM	38.63	38.63	38.63	38.63	100
10/11/2016	2:52 PM	38.64	38.64	38.64	38.64	39500
10/11/2016	2:53 PM	38.66	38.66	38.65	38.65	662
10/11/2016	2:54 PM	38.65	38.65	38.65	38.65	350
10/11/2016	2:57 PM	38.64	38.64	38.64	38.64	800
10/11/2016	2:58 PM	38.65	38.65	38.64	38.64	400
10/11/2016	2:59 PM	38.65	38.65	38.65	38.65	900
10/11/2016	3:01 PM	38.66	38.66	38.66	38.66	900
10/11/2016	3:02 PM	38.66	38.66	38.66	38.66	300
10/11/2016	3:03 PM	38.64	38.65	38.64	38.65	2000
10/11/2016	3:04 PM	38.65	38.65	38.64	38.64	2300
10/11/2016	3:05 PM	38.65	38.65	38.65	38.65	100
10/11/2016	3:07 PM	38.68	38.68	38.66	38.66	1189
10/11/2016	3:08 PM	38.68	38.68	38.68	38.68	100
10/11/2016	3:09 PM	38.68	38.68	38.68	38.68	100
10/11/2016	3:10 PM	38.67	38.67	38.67	38.67	100
10/11/2016	3:11 PM	38.66	38.66	38.66	38.66	500
10/11/2016	3:12 PM	38.66	38.66	38.66	38.66	600
10/11/2016	3:13 PM	38.66	38.66	38.66	38.66	1060
10/11/2016	3:14 PM	38.65	38.66	38.65	38.66	1200
10/11/2016	3:15 PM	38.65	38.65	38.65	38.65	200
10/11/2016	3:17 PM	38.65	38.65	38.65	38.65	200
10/11/2016	3:19 PM	38.63	38.64	38.63	38.64	700
10/11/2016	3:20 PM	38.62	38.62	38.62	38.62	1000
10/11/2016	3:21 PM	38.6	38.61	38.6	38.61	700
10/11/2016	3:22 PM	38.6	38.6	38.6	38.6	1400
10/11/2016	3:23 PM	38.59	38.59	38.59	38.59	100
10/11/2016	3:24 PM	38.59	38.59	38.59	38.59	3000
10/11/2016	3:25 PM	38.58	38.58	38.57	38.58	4600
10/11/2016	3:27 PM	38.59	38.59	38.59	38.59	400
10/11/2016	3:29 PM	38.61	38.61	38.6	38.6	1084
10/11/2016	3:30 PM	38.605	38.61	38.605	38.61	980
10/11/2016	3:31 PM	38.61	38.61	38.61	38.61	500
10/11/2016	3:32 PM	38.61	38.61	38.61	38.61	300
10/11/2016	3:33 PM	38.59	38.6	38.59	38.6	200
10/11/2016	3:35 PM	38.59	38.59	38.59	38.59	300
10/11/2016	3:36 PM	38.61	38.61	38.6	38.6	3700
10/11/2016	3:37 PM	38.61	38.61	38.61	38.61	500
10/11/2016	3:38 PM	38.59	38.61	38.59	38.61	3000
10/11/2016	3:40 PM	38.59	38.59	38.59	38.59	8515
10/11/2016	3:41 PM	38.57	38.58	38.56	38.58	3650
10/11/2016	3:42 PM	38.58	38.58	38.58	38.58	200
10/11/2016	3:43 PM	38.58	38.58	38.58	38.58	400
10/11/2016	3:44 PM	38.59	38.59	38.58	38.58	1600
10/11/2016	3:45 PM	38.58	38.58	38.58	38.58	300
10/11/2016	3:46 PM	38.59	38.59	38.59	38.59	18400
10/11/2016	3:48 PM	38.58	38.58	38.58	38.58	200
10/11/2016	3:50 PM	38.55	38.57	38.55	38.57	1000
10/11/2016	3:52 PM	38.57	38.57	38.57	38.57	200
10/11/2016	3:56 PM	38.59	38.59	38.58	38.58	14400
10/11/2016	3:57 PM	38.58	38.58	38.58	38.58	700
10/11/2016	3:58 PM	38.6	38.6	38.59	38.59	15342
10/11/2016	3:59 PM	38.59	38.6	38.59	38.6	1770
10/11/2016	4:00 PM	38.57	38.59	38.57	38.59	14430
10/12/2016	9:31 AM	38.56	38.58	38.55	38.55	1136
10/12/2016	9:32 AM	38.54	38.54	38.54	38.54	100
10/12/2016	9:33 AM	38.55	38.55	38.55	38.55	3900
10/12/2016	9:34 AM	38.6	38.6	38.59	38.59	9000
10/12/2016	9:36 AM	38.63	38.63	38.63	38.63	100
10/12/2016	9:38 AM	38.64	38.64	38.64	38.64	700
10/12/2016	9:40 AM	38.63	38.63	38.63	38.63	2600
10/12/2016	9:41 AM	38.65	38.65	38.635	38.635	600
10/12/2016	9:42 AM	38.65	38.65	38.65	38.65	10100
10/12/2016	9:43 AM	38.64	38.64	38.64	38.64	400
10/12/2016	9:44 AM	38.64	38.64	38.64	38.64	900
10/12/2016	9:45 AM	38.64	38.64	38.64	38.64	700
10/12/2016	9:46 AM	38.64	38.64	38.64	38.64	2200
10/12/2016	9:47 AM	38.63	38.63	38.63	38.63	4700
10/12/2016	9:48 AM	38.62	38.62	38.62	38.62	2250
10/12/2016	9:49 AM	38.63	38.63	38.63	38.63	300
10/12/2016	9:50 AM	38.63	38.63	38.63	38.63	600
10/12/2016	9:51 AM	38.62	38.62	38.62	38.62	500
10/12/2016	9:53 AM	38.615	38.62	38.615	38.62	2000
10/12/2016	9:54 AM	38.61	38.61	38.61	38.61	200
10/12/2016	9:55 AM	38.58	38.59	38.58	38.58	27800
10/12/2016	9:56 AM	38.57	38.57	38.57	38.57	400
10/12/2016	9:58 AM	38.58	38.58	38.56	38.56	7100
10/12/2016	9:59 AM	38.57	38.57	38.57	38.57	300
10/12/2016	10:00 AM	38.55	38.56	38.55	38.56	7500
10/12/2016	10:01 AM	38.55	38.55	38.55	38.55	2500
10/12/2016	10:03 AM	38.54	38.55	38.54	38.55	600
10/12/2016	10:04 AM	38.53	38.54	38.53	38.54	2200
10/12/2016	10:06 AM	38.52	38.52	38.52	38.52	400
10/12/2016	10:07 AM	38.53	38.53	38.53	38.53	100
10/12/2016	10:08 AM	38.53	38.53	38.525	38.53	2700
10/12/2016	10:09 AM	38.55	38.555	38.55	38.555	200
10/12/2016	10:10 AM	38.54	38.54	38.54	38.54	2900
10/12/2016	10:12 AM	38.56	38.56	38.54	38.54	2900
10/12/2016	10:13 AM	38.56	38.56	38.56	38.56	100
10/12/2016	10:14 AM	38.55	38.55	38.55	38.55	100
10/12/2016	10:16 AM	38.54	38.54	38.54	38.54	100
10/12/2016	10:17 AM	38.52	38.52	38.52	38.52	300
10/12/2016	10:21 AM	38.54	38.54	38.54	38.54	1200
10/12/2016	10:22 AM	38.53	38.53	38.53	38.53	100
10/12/2016	10:23 AM	38.53	38.53	38.53	38.53	400
10/12/2016	10:24 AM	38.53	38.53	38.53	38.53	800
10/12/2016	10:25 AM	38.53	38.53	38.53	38.53	500
10/12/2016	10:27 AM	38.5	38.52	38.5	38.52	1300
10/12/2016	10:29 AM	38.48	38.48	38.48	38.48	400
10/12/2016	10:30 AM	38.49	38.49	38.49	38.49	300
10/12/2016	10:31 AM	38.5	38.5	38.5	38.5	900
10/12/2016	10:33 AM	38.5	38.5	38.5	38.5	500
10/12/2016	10:34 AM	38.5	38.5	38.5	38.5	400
10/12/2016	10:35 AM	38.5	38.5	38.5	38.5	700
10/12/2016	10:36 AM	38.52	38.52	38.52	38.52	900
10/12/2016	10:38 AM	38.54	38.54	38.54	38.54	100
10/12/2016	10:40 AM	38.53	38.53	38.53	38.53	200
10/12/2016	10:41 AM	38.54	38.54	38.53	38.53	1300
10/12/2016	10:42 AM	38.54	38.54	38.535	38.535	200
10/12/2016	10:43 AM	38.53	38.53	38.53	38.53	900
10/12/2016	10:44 AM	38.53	38.53	38.53	38.53	300
10/12/2016	10:45 AM	38.53	38.53	38.53	38.53	100
10/12/2016	10:46 AM	38.53	38.53	38.53	38.53	1400
10/12/2016	10:50 AM	38.56	38.56	38.55	38.55	400
10/12/2016	10:51 AM	38.57	38.57	38.56	38.56	200
10/12/2016	10:52 AM	38.58	38.58	38.58	38.58	1100
10/12/2016	10:53 AM	38.58	38.58	38.58	38.58	1400
10/12/2016	10:54 AM	38.59	38.59	38.58	38.58	900
10/12/2016	10:55 AM	38.59	38.59	38.59	38.59	800
10/12/2016	10:56 AM	38.59	38.6	38.59	38.6	400
10/12/2016	10:57 AM	38.59	38.59	38.59	38.59	100
10/12/2016	10:59 AM	38.58	38.58	38.58	38.58	200
10/12/2016	11:00 AM	38.59	38.59	38.58	38.58	1700
10/12/2016	11:01 AM	38.59	38.59	38.59	38.59	1300
10/12/2016	11:03 AM	38.58	38.58	38.58	38.58	100
10/12/2016	11:04 AM	38.58	38.58	38.58	38.58	100
10/12/2016	11:05 AM	38.57	38.57	38.57	38.57	200
10/12/2016	11:07 AM	38.57	38.57	38.57	38.57	500
10/12/2016	11:09 AM	38.57	38.57	38.57	38.57	300
10/12/2016	11:10 AM	38.57	38.57	38.57	38.57	100
10/12/2016	11:12 AM	38.56	38.57	38.56	38.57	800
10/12/2016	11:14 AM	38.56	38.56	38.56	38.56	100
10/12/2016	11:15 AM	38.57	38.57	38.57	38.57	300
10/12/2016	11:16 AM	38.575	38.575	38.575	38.575	700
10/12/2016	11:17 AM	38.58	38.58	38.58	38.58	100
10/12/2016	11:18 AM	38.59	38.59	38.59	38.59	200
10/12/2016	11:19 AM	38.58	38.58	38.58	38.58	200
10/12/2016	11:20 AM	38.58	38.58	38.58	38.58	2500
10/12/2016	11:21 AM	38.59	38.59	38.59	38.59	100
10/12/2016	11:22 AM	38.59	38.59	38.59	38.59	100
10/12/2016	11:23 AM	38.59	38.59	38.59	38.59	1000
10/12/2016	11:24 AM	38.58	38.58	38.58	38.58	200
10/12/2016	11:25 AM	38.58	38.58	38.58	38.58	100
10/12/2016	11:26 AM	38.57	38.57	38.57	38.57	100
10/12/2016	11:28 AM	38.57	38.57	38.57	38.57	100
10/12/2016	11:29 AM	38.57	38.57	38.57	38.57	700
10/12/2016	11:31 AM	38.56	38.56	38.56	38.56	100
10/12/2016	11:32 AM	38.54	38.55	38.54	38.55	200
10/12/2016	11:33 AM	38.53	38.53	38.53	38.53	2400
10/12/2016	11:34 AM	38.53	38.53	38.53	38.53	200
10/12/2016	11:35 AM	38.53	38.53	38.52	38.52	200
10/12/2016	11:38 AM	38.53	38.53	38.53	38.53	100
10/12/2016	11:40 AM	38.53	38.53	38.53	38.53	100
10/12/2016	11:41 AM	38.54	38.54	38.54	38.54	100
10/12/2016	11:43 AM	38.54	38.54	38.54	38.54	500
10/12/2016	11:44 AM	38.54	38.54	38.54	38.54	100
10/12/2016	11:45 AM	38.54	38.54	38.54	38.54	100
10/12/2016	11:47 AM	38.54	38.54	38.54	38.54	200
10/12/2016	11:52 AM	38.55	38.55	38.55	38.55	100
10/12/2016	11:54 AM	38.55	38.55	38.55	38.55	100
10/12/2016	11:56 AM	38.54	38.55	38.54	38.55	400
10/12/2016	12:01 PM	38.54	38.54	38.54	38.54	1700
10/12/2016	12:06 PM	38.52	38.52	38.52	38.52	200
10/12/2016	12:07 PM	38.53	38.53	38.53	38.53	100
10/12/2016	12:08 PM	38.54	38.54	38.54	38.54	100
10/12/2016	12:09 PM	38.53	38.54	38.53	38.54	200
10/12/2016	12:11 PM	38.52	38.52	38.52	38.52	2200
10/12/2016	12:12 PM	38.51	38.52	38.51	38.52	500
10/12/2016	12:13 PM	38.51	38.51	38.51	38.51	400
10/12/2016	12:14 PM	38.51	38.51	38.51	38.51	400
10/12/2016	12:16 PM	38.51	38.51	38.51	38.51	100
10/12/2016	12:19 PM	38.51	38.51	38.51	38.51	200
10/12/2016	12:21 PM	38.51	38.51	38.51	38.51	100
10/12/2016	12:22 PM	38.5	38.5	38.5	38.5	200
10/12/2016	12:30 PM	38.49	38.49	38.49	38.49	600
10/12/2016	12:31 PM	38.49	38.49	38.49	38.49	300
10/12/2016	12:33 PM	38.5	38.5	38.5	38.5	2100
10/12/2016	12:34 PM	38.5	38.5	38.5	38.5	100
10/12/2016	12:35 PM	38.49	38.5	38.49	38.5	11300
10/12/2016	12:36 PM	38.48	38.48	38.48	38.48	100
10/12/2016	12:37 PM	38.47	38.47	38.47	38.47	100
10/12/2016	12:38 PM	38.47	38.47	38.47	38.47	800
10/12/2016	12:40 PM	38.47	38.47	38.47	38.47	500
10/12/2016	12:41 PM	38.48	38.48	38.48	38.48	500
10/12/2016	12:42 PM	38.48	38.48	38.48	38.48	400
10/12/2016	12:43 PM	38.48	38.48	38.48	38.48	100
10/12/2016	12:45 PM	38.48	38.48	38.48	38.48	100
10/12/2016	12:46 PM	38.48	38.48	38.48	38.48	100
10/12/2016	12:50 PM	38.49	38.49	38.48	38.48	2000
10/12/2016	12:51 PM	38.49	38.49	38.49	38.49	1900
10/12/2016	12:52 PM	38.49	38.49	38.49	38.49	600
10/12/2016	12:54 PM	38.48	38.48	38.48	38.48	100
10/12/2016	12:55 PM	38.48	38.48	38.48	38.48	200
10/12/2016	1:00 PM	38.49	38.49	38.49	38.49	100
10/12/2016	1:01 PM	38.49	38.49	38.49	38.49	200
10/12/2016	1:03 PM	38.49	38.49	38.49	38.49	600
10/12/2016	1:05 PM	38.51	38.51	38.5	38.5	600
10/12/2016	1:06 PM	38.5	38.51	38.5	38.51	600
10/12/2016	1:08 PM	38.5	38.5	38.5	38.5	1700
10/12/2016	1:10 PM	38.49	38.49	38.49	38.49	200
10/12/2016	1:12 PM	38.51	38.52	38.49	38.49	2400
10/12/2016	1:13 PM	38.51	38.51	38.51	38.51	330
10/12/2016	1:14 PM	38.51	38.51	38.51	38.51	100
10/12/2016	1:15 PM	38.5	38.5	38.5	38.5	2200
10/12/2016	1:16 PM	38.5	38.5	38.5	38.5	100
10/12/2016	1:19 PM	38.5	38.5	38.5	38.5	100
10/12/2016	1:20 PM	38.5	38.5	38.5	38.5	100
10/12/2016	1:22 PM	38.5	38.5	38.5	38.5	100
10/12/2016	1:23 PM	38.51	38.51	38.51	38.51	2000
10/12/2016	1:25 PM	38.5	38.5	38.5	38.5	100
10/12/2016	1:26 PM	38.5	38.5	38.5	38.5	400
10/12/2016	1:30 PM	38.49	38.49	38.49	38.49	100
10/12/2016	1:31 PM	38.49	38.49	38.49	38.49	300
10/12/2016	1:35 PM	38.5	38.5	38.5	38.5	200
10/12/2016	1:36 PM	38.5	38.5	38.5	38.5	100
10/12/2016	1:37 PM	38.51	38.51	38.51	38.51	100
10/12/2016	1:38 PM	38.51	38.51	38.51	38.51	100
10/12/2016	1:40 PM	38.51	38.51	38.51	38.51	100
10/12/2016	1:41 PM	38.511	38.511	38.51	38.51	565
10/12/2016	1:42 PM	38.51	38.51	38.51	38.51	100
10/12/2016	1:47 PM	38.5	38.5	38.5	38.5	100
10/12/2016	1:49 PM	38.51	38.51	38.51	38.51	100
10/12/2016	1:50 PM	38.51	38.51	38.51	38.51	100
10/12/2016	1:51 PM	38.51	38.51	38.51	38.51	100
10/12/2016	1:55 PM	38.5	38.5	38.5	38.5	2400
10/12/2016	1:58 PM	38.49	38.49	38.49	38.49	200
10/12/2016	1:59 PM	38.49	38.49	38.49	38.49	300
10/12/2016	2:00 PM	38.48	38.49	38.48	38.49	2500
10/12/2016	2:01 PM	38.48	38.48	38.48	38.48	1000
10/12/2016	2:02 PM	38.49	38.49	38.46	38.48	5500
10/12/2016	2:03 PM	38.5	38.5	38.48	38.49	5100
10/12/2016	2:04 PM	38.52	38.53	38.51	38.51	3500
10/12/2016	2:05 PM	38.5	38.53	38.49	38.53	2900
10/12/2016	2:06 PM	38.52	38.53	38.5	38.51	6700
10/12/2016	2:07 PM	38.53	38.53	38.52	38.53	1600
10/12/2016	2:08 PM	38.52	38.53	38.52	38.53	3200
10/12/2016	2:09 PM	38.51	38.52	38.51	38.52	400
10/12/2016	2:10 PM	38.48	38.51	38.48	38.51	8581
10/12/2016	2:11 PM	38.46	38.47	38.46	38.47	3000
10/12/2016	2:12 PM	38.47	38.47	38.46	38.46	1200
10/12/2016	2:13 PM	38.47	38.47	38.47	38.47	200
10/12/2016	2:14 PM	38.45	38.46	38.45	38.45	3744
10/12/2016	2:15 PM	38.45	38.45	38.45	38.45	1300
10/12/2016	2:16 PM	38.45	38.45	38.45	38.45	1500
10/12/2016	2:17 PM	38.44	38.45	38.44	38.45	1900
10/12/2016	2:18 PM	38.43	38.44	38.43	38.44	650
10/12/2016	2:19 PM	38.44	38.44	38.43	38.43	200
10/12/2016	2:20 PM	38.45	38.45	38.44	38.44	3200
10/12/2016	2:22 PM	38.46	38.46	38.46	38.46	100
10/12/2016	2:23 PM	38.46	38.46	38.46	38.46	100
10/12/2016	2:24 PM	38.45	38.45	38.45	38.45	200
10/12/2016	2:25 PM	38.44	38.44	38.44	38.44	100
10/12/2016	2:27 PM	38.46	38.46	38.46	38.46	1300
10/12/2016	2:28 PM	38.48	38.48	38.47	38.47	200
10/12/2016	2:29 PM	38.49	38.49	38.49	38.49	100
10/12/2016	2:30 PM	38.5	38.51	38.5	38.5	900
10/12/2016	2:31 PM	38.5	38.5	38.5	38.5	100
10/12/2016	2:32 PM	38.49	38.49	38.49	38.49	600
10/12/2016	2:34 PM	38.48	38.48	38.48	38.48	100
10/12/2016	2:36 PM	38.48	38.48	38.48	38.48	2300
10/12/2016	2:38 PM	38.48	38.48	38.48	38.48	200
10/12/2016	2:41 PM	38.47	38.47	38.47	38.47	700
10/12/2016	2:42 PM	38.49	38.49	38.49	38.49	2100
10/12/2016	2:43 PM	38.49	38.49	38.49	38.49	600
10/12/2016	2:46 PM	38.51	38.51	38.5	38.5	300
10/12/2016	2:47 PM	38.51	38.51	38.51	38.51	100
10/12/2016	2:49 PM	38.5	38.5	38.5	38.5	500
10/12/2016	2:52 PM	38.49	38.49	38.49	38.49	100
10/12/2016	2:53 PM	38.48	38.48	38.48	38.48	200
10/12/2016	2:54 PM	38.48	38.48	38.48	38.48	100
10/12/2016	2:55 PM	38.48	38.48	38.48	38.48	500
10/12/2016	2:57 PM	38.49	38.49	38.49	38.49	100
10/12/2016	2:58 PM	38.49	38.49	38.49	38.49	100
10/12/2016	3:00 PM	38.51	38.51	38.5	38.5	200
10/12/2016	3:01 PM	38.53	38.53	38.52	38.52	400
10/12/2016	3:02 PM	38.53	38.53	38.53	38.53	1700
10/12/2016	3:03 PM	38.52	38.52	38.52	38.52	100
10/12/2016	3:06 PM	38.51	38.52	38.51	38.52	300
10/12/2016	3:08 PM	38.5	38.5	38.5	38.5	200
10/12/2016	3:09 PM	38.49	38.49	38.49	38.49	1700
10/12/2016	3:10 PM	38.5	38.5	38.5	38.5	500
10/12/2016	3:11 PM	38.5	38.5	38.5	38.5	5400
10/12/2016	3:12 PM	38.49	38.49	38.49	38.49	100
10/12/2016	3:13 PM	38.49	38.49	38.49	38.49	300
10/12/2016	3:15 PM	38.49	38.49	38.49	38.49	600
10/12/2016	3:16 PM	38.49	38.49	38.49	38.49	800
10/12/2016	3:19 PM	38.5	38.5	38.5	38.5	500
10/12/2016	3:20 PM	38.5	38.5	38.5	38.5	100
10/12/2016	3:21 PM	38.49	38.49	38.49	38.49	600
10/12/2016	3:22 PM	38.49	38.49	38.49	38.49	100
10/12/2016	3:23 PM	38.49	38.49	38.49	38.49	700
10/12/2016	3:24 PM	38.49	38.49	38.49	38.49	1000
10/12/2016	3:25 PM	38.5	38.5	38.5	38.5	1460
10/12/2016	3:27 PM	38.52	38.52	38.51	38.51	200
10/12/2016	3:28 PM	38.52	38.52	38.52	38.52	300
10/12/2016	3:29 PM	38.52	38.52	38.52	38.52	1100
10/12/2016	3:30 PM	38.525	38.53	38.525	38.53	2441
10/12/2016	3:31 PM	38.54	38.54	38.53	38.53	800
10/12/2016	3:32 PM	38.55	38.55	38.55	38.55	3400
10/12/2016	3:34 PM	38.54	38.54	38.54	38.54	1100
10/12/2016	3:35 PM	38.55	38.55	38.55	38.55	5400
10/12/2016	3:36 PM	38.56	38.56	38.56	38.56	100
10/12/2016	3:37 PM	38.55	38.55	38.55	38.55	100
10/12/2016	3:38 PM	38.54	38.54	38.54	38.54	200
10/12/2016	3:40 PM	38.53	38.54	38.53	38.54	9400
10/12/2016	3:42 PM	38.51	38.52	38.51	38.52	3300
10/12/2016	3:44 PM	38.51	38.51	38.5	38.5	14295
10/12/2016	3:46 PM	38.51	38.51	38.51	38.51	500
10/12/2016	3:47 PM	38.51	38.51	38.51	38.51	859
10/12/2016	3:48 PM	38.5	38.5	38.5	38.5	1283
10/12/2016	3:49 PM	38.499	38.5	38.499	38.5	5308
10/12/2016	3:51 PM	38.51	38.51	38.51	38.51	3549
10/12/2016	3:52 PM	38.51	38.51	38.51	38.51	3300
10/12/2016	3:54 PM	38.52	38.52	38.52	38.52	100
10/12/2016	3:56 PM	38.52	38.53	38.52	38.53	700
10/12/2016	3:57 PM	38.51	38.51	38.51	38.51	600
10/12/2016	3:58 PM	38.52	38.52	38.52	38.52	400
10/12/2016	3:59 PM	38.52	38.52	38.52	38.52	2762
10/12/2016	4:00 PM	38.53	38.54	38.53	38.54	9929
10/13/2016	9:31 AM	38.82	38.82	38.8	38.805	10260
10/13/2016	9:32 AM	38.82	38.82	38.8	38.8	5100
10/13/2016	9:33 AM	38.83	38.83	38.83	38.83	2300
10/13/2016	9:35 AM	38.81	38.81	38.79	38.79	4300
10/13/2016	9:36 AM	38.8	38.81	38.8	38.81	1900
10/13/2016	9:38 AM	38.835	38.84	38.83	38.83	7420
10/13/2016	9:40 AM	38.84	38.84	38.84	38.84	700
10/13/2016	9:41 AM	38.85	38.85	38.85	38.85	300
10/13/2016	9:42 AM	38.86	38.86	38.86	38.86	1500
10/13/2016	9:44 AM	38.87	38.88	38.87	38.88	500
10/13/2016	9:46 AM	38.87	38.87	38.87	38.87	2800
10/13/2016	9:47 AM	38.88	38.88	38.88	38.88	400
10/13/2016	9:48 AM	38.87	38.87	38.87	38.87	2500
10/13/2016	9:49 AM	38.86	38.86	38.86	38.86	500
10/13/2016	9:51 AM	38.87	38.87	38.87	38.87	800
10/13/2016	9:52 AM	38.91	38.91	38.9	38.9	14900
10/13/2016	9:53 AM	38.92	38.92	38.92	38.92	2588
10/13/2016	9:54 AM	38.93	38.93	38.92	38.92	2900
10/13/2016	9:55 AM	38.945	38.945	38.94	38.94	8200
10/13/2016	9:56 AM	38.95	38.95	38.94	38.94	7500
10/13/2016	9:57 AM	38.96	38.96	38.96	38.96	3100
10/13/2016	9:58 AM	38.96	38.97	38.96	38.96	11900
10/13/2016	9:59 AM	38.95	38.95	38.95	38.95	800
10/13/2016	10:00 AM	38.94	38.94	38.94	38.94	1900
10/13/2016	10:02 AM	38.97	38.97	38.96	38.96	18420
10/13/2016	10:03 AM	38.97	38.97	38.965	38.965	7200
10/13/2016	10:07 AM	38.95	38.96	38.95	38.96	1300
10/13/2016	10:08 AM	38.94	38.94	38.94	38.94	600
10/13/2016	10:09 AM	38.94	38.94	38.939	38.94	4300
10/13/2016	10:10 AM	38.94	38.94	38.94	38.94	2200
10/13/2016	10:11 AM	38.95	38.95	38.94	38.94	7800
10/13/2016	10:13 AM	38.94	38.94	38.94	38.94	1200
10/13/2016	10:14 AM	38.95	38.95	38.95	38.95	1300
10/13/2016	10:15 AM	38.92	38.94	38.92	38.94	14200
10/13/2016	10:16 AM	38.91	38.92	38.91	38.92	800
10/13/2016	10:17 AM	38.91	38.91	38.91	38.91	1100
10/13/2016	10:18 AM	38.91	38.91	38.905	38.905	12600
10/13/2016	10:19 AM	38.92	38.925	38.92	38.925	600
10/13/2016	10:22 AM	38.91	38.91	38.91	38.91	600
10/13/2016	10:23 AM	38.9	38.91	38.9	38.91	1100
10/13/2016	10:24 AM	38.9	38.9	38.9	38.9	400
10/13/2016	10:25 AM	38.9	38.9	38.9	38.9	600
10/13/2016	10:26 AM	38.91	38.91	38.9	38.9	9000
10/13/2016	10:29 AM	38.92	38.925	38.92	38.925	500
10/13/2016	10:31 AM	38.935	38.935	38.935	38.935	100
10/13/2016	10:32 AM	38.94	38.95	38.94	38.95	4900
10/13/2016	10:33 AM	38.94	38.94	38.94	38.94	100
10/13/2016	10:34 AM	38.91	38.91	38.91	38.91	400
10/13/2016	10:35 AM	38.89	38.9	38.89	38.9	6400
10/13/2016	10:36 AM	38.85	38.86	38.85	38.86	2300
10/13/2016	10:38 AM	38.84	38.84	38.84	38.84	1500
10/13/2016	10:39 AM	38.85	38.855	38.85	38.85	600
10/13/2016	10:40 AM	38.855	38.855	38.855	38.855	100
10/13/2016	10:43 AM	38.85	38.85	38.85	38.85	200
10/13/2016	10:44 AM	38.86	38.86	38.85	38.85	600
10/13/2016	10:45 AM	38.86	38.86	38.85	38.85	600
10/13/2016	10:47 AM	38.87	38.87	38.87	38.87	26200
10/13/2016	10:49 AM	38.91	38.91	38.91	38.91	660
10/13/2016	10:50 AM	38.91	38.91	38.91	38.91	2600
10/13/2016	10:51 AM	38.89	38.9	38.89	38.9	3400
10/13/2016	10:52 AM	38.89	38.89	38.89	38.89	400
10/13/2016	10:54 AM	38.88	38.889	38.88	38.889	2800
10/13/2016	10:55 AM	38.88	38.88	38.88	38.88	600
10/13/2016	10:56 AM	38.89	38.89	38.89	38.89	800
10/13/2016	10:57 AM	38.89	38.89	38.89	38.89	400
10/13/2016	10:58 AM	38.88	38.89	38.88	38.89	2500
10/13/2016	11:00 AM	38.86	38.88	38.86	38.88	3800
10/13/2016	11:01 AM	38.87	38.87	38.87	38.87	300
10/13/2016	11:02 AM	38.86	38.87	38.86	38.87	2600
10/13/2016	11:03 AM	38.89	38.89	38.89	38.89	400
10/13/2016	11:08 AM	38.91	38.91	38.91	38.91	709
10/13/2016	11:12 AM	38.9	38.9	38.9	38.9	600
10/13/2016	11:16 AM	38.87	38.87	38.87	38.87	400
10/13/2016	11:17 AM	38.87	38.87	38.87	38.87	300
10/13/2016	11:18 AM	38.85	38.85	38.85	38.85	500
10/13/2016	11:19 AM	38.84	38.84	38.84	38.84	2900
10/13/2016	11:20 AM	38.82	38.83	38.82	38.83	700
10/13/2016	11:21 AM	38.81	38.81	38.805	38.805	900
10/13/2016	11:24 AM	38.82	38.82	38.82	38.82	2600
10/13/2016	11:26 AM	38.79	38.8	38.79	38.8	1525
10/13/2016	11:27 AM	38.79	38.79	38.79	38.79	800
10/13/2016	11:29 AM	38.8	38.8	38.8	38.8	400
10/13/2016	11:30 AM	38.8	38.8	38.8	38.8	7425
10/13/2016	11:32 AM	38.78	38.79	38.78	38.79	10800
10/13/2016	11:35 AM	38.76	38.77	38.76	38.77	15400
10/13/2016	11:37 AM	38.78	38.78	38.78	38.78	220
10/13/2016	11:39 AM	38.79	38.79	38.79	38.79	7341
10/13/2016	11:44 AM	38.8	38.8	38.8	38.8	2600
10/13/2016	11:48 AM	38.79	38.79	38.79	38.79	100
10/13/2016	11:49 AM	38.79	38.79	38.79	38.79	12300
10/13/2016	11:50 AM	38.79	38.79	38.79	38.79	3200
10/13/2016	11:53 AM	38.78	38.79	38.78	38.79	200
10/13/2016	11:54 AM	38.79	38.79	38.79	38.79	800
10/13/2016	11:56 AM	38.805	38.805	38.805	38.805	300
10/13/2016	11:57 AM	38.8	38.8	38.8	38.8	1000
10/13/2016	12:01 PM	38.8	38.8	38.8	38.8	100
10/13/2016	12:02 PM	38.81	38.81	38.81	38.81	100
10/13/2016	12:03 PM	38.82	38.82	38.82	38.82	900
10/13/2016	12:04 PM	38.82	38.82	38.82	38.82	100
10/13/2016	12:05 PM	38.81	38.81	38.81	38.81	400
10/13/2016	12:06 PM	38.81	38.81	38.81	38.81	200
10/13/2016	12:07 PM	38.79	38.8	38.79	38.8	1200
10/13/2016	12:10 PM	38.79	38.79	38.79	38.79	1900
10/13/2016	12:11 PM	38.78	38.78	38.78	38.78	100
10/13/2016	12:14 PM	38.785	38.785	38.785	38.785	100
10/13/2016	12:15 PM	38.77	38.78	38.77	38.78	1400
10/13/2016	12:16 PM	38.76	38.76	38.76	38.76	800
10/13/2016	12:20 PM	38.78	38.78	38.78	38.78	1100
10/13/2016	12:22 PM	38.78	38.78	38.78	38.78	100
10/13/2016	12:24 PM	38.78	38.78	38.78	38.78	1400
10/13/2016	12:25 PM	38.78	38.78	38.78	38.78	900
10/13/2016	12:27 PM	38.79	38.79	38.79	38.79	2000
10/13/2016	12:28 PM	38.79	38.79	38.79	38.79	700
10/13/2016	12:31 PM	38.78	38.78	38.78	38.78	1100
10/13/2016	12:33 PM	38.77	38.78	38.77	38.78	1000
10/13/2016	12:37 PM	38.73	38.76	38.73	38.76	12400
10/13/2016	12:39 PM	38.69	38.72	38.69	38.72	21800
10/13/2016	12:40 PM	38.69	38.69	38.69	38.69	200
10/13/2016	12:41 PM	38.69	38.69	38.69	38.69	400
10/13/2016	12:42 PM	38.68	38.68	38.68	38.68	900
10/13/2016	12:45 PM	38.69	38.69	38.69	38.69	300
10/13/2016	12:46 PM	38.69	38.69	38.69	38.69	600
10/13/2016	12:47 PM	38.69	38.69	38.69	38.69	400
10/13/2016	12:49 PM	38.7	38.7	38.7	38.7	195
10/13/2016	12:50 PM	38.69	38.7	38.69	38.7	4400
10/13/2016	12:51 PM	38.69	38.69	38.69	38.69	1500
10/13/2016	12:52 PM	38.7	38.7	38.7	38.7	5500
10/13/2016	12:55 PM	38.7	38.7	38.7	38.7	1500
10/13/2016	12:59 PM	38.7	38.7	38.7	38.7	100
10/13/2016	1:00 PM	38.7	38.7	38.7	38.7	300
10/13/2016	1:02 PM	38.705	38.705	38.705	38.705	300
10/13/2016	1:05 PM	38.7	38.7	38.7	38.7	200
10/13/2016	1:09 PM	38.71	38.71	38.71	38.71	250
10/13/2016	1:10 PM	38.71	38.71	38.71	38.71	100
10/13/2016	1:11 PM	38.72	38.72	38.72	38.72	300
10/13/2016	1:14 PM	38.74	38.74	38.74	38.74	100
10/13/2016	1:15 PM	38.74	38.74	38.74	38.74	1000
10/13/2016	1:17 PM	38.74	38.74	38.74	38.74	400
10/13/2016	1:21 PM	38.73	38.73	38.73	38.73	400
10/13/2016	1:22 PM	38.72	38.72	38.72	38.72	5700
10/13/2016	1:28 PM	38.71	38.715	38.71	38.715	1100
10/13/2016	1:32 PM	38.71	38.71	38.71	38.71	100
10/13/2016	1:33 PM	38.72	38.72	38.72	38.72	400
10/13/2016	1:36 PM	38.72	38.72	38.72	38.72	200
10/13/2016	1:37 PM	38.72	38.72	38.72	38.72	400
10/13/2016	1:40 PM	38.73	38.73	38.73	38.73	500
10/13/2016	1:42 PM	38.71	38.71	38.71	38.71	450
10/13/2016	1:44 PM	38.7	38.7	38.7	38.7	5000
10/13/2016	1:54 PM	38.66	38.68	38.66	38.68	1100
10/13/2016	1:55 PM	38.66	38.66	38.66	38.66	800
10/13/2016	1:56 PM	38.64	38.65	38.64	38.65	11750
10/13/2016	2:03 PM	38.605	38.62	38.605	38.62	200
10/13/2016	2:04 PM	38.6	38.6	38.6	38.6	68450
10/13/2016	2:07 PM	38.61	38.61	38.61	38.61	400
10/13/2016	2:08 PM	38.62	38.62	38.62	38.62	400
10/13/2016	2:10 PM	38.62	38.62	38.62	38.62	120
10/13/2016	2:14 PM	38.64	38.64	38.64	38.64	600
10/13/2016	2:17 PM	38.64	38.64	38.64	38.64	200
10/13/2016	2:18 PM	38.64	38.64	38.64	38.64	500
10/13/2016	2:21 PM	38.64	38.64	38.64	38.64	700
10/13/2016	2:22 PM	38.63	38.63	38.63	38.63	400
10/13/2016	2:26 PM	38.62	38.62	38.62	38.62	400
10/13/2016	2:28 PM	38.62	38.62	38.62	38.62	400
10/13/2016	2:29 PM	38.63	38.63	38.63	38.63	300
10/13/2016	2:31 PM	38.62	38.62	38.62	38.62	300
10/13/2016	2:32 PM	38.61	38.61	38.6	38.6	1600
10/13/2016	2:33 PM	38.605	38.61	38.605	38.61	500
10/13/2016	2:35 PM	38.61	38.61	38.61	38.61	400
10/13/2016	2:37 PM	38.63	38.63	38.63	38.63	400
10/13/2016	2:41 PM	38.63	38.63	38.63	38.63	400
10/13/2016	2:44 PM	38.63	38.63	38.63	38.63	400
10/13/2016	2:47 PM	38.62	38.62	38.62	38.62	100
10/13/2016	2:48 PM	38.61	38.62	38.61	38.62	22600
10/13/2016	2:52 PM	38.6	38.6	38.6	38.6	700
10/13/2016	2:53 PM	38.61	38.61	38.61	38.61	400
10/13/2016	2:55 PM	38.59	38.59	38.59	38.59	100
10/13/2016	2:56 PM	38.565	38.57	38.565	38.57	5200
10/13/2016	2:58 PM	38.57	38.57	38.57	38.57	400
10/13/2016	3:01 PM	38.58	38.58	38.58	38.58	900
10/13/2016	3:02 PM	38.58	38.58	38.58	38.58	600
10/13/2016	3:09 PM	38.59	38.59	38.59	38.59	400
10/13/2016	3:11 PM	38.57	38.57	38.57	38.57	400
10/13/2016	3:15 PM	38.56	38.56	38.56	38.56	800
10/13/2016	3:17 PM	38.58	38.58	38.58	38.58	100
10/13/2016	3:19 PM	38.58	38.58	38.58	38.58	500
10/13/2016	3:22 PM	38.59	38.59	38.59	38.59	700
10/13/2016	3:24 PM	38.59	38.59	38.59	38.59	100
10/13/2016	3:26 PM	38.58	38.58	38.58	38.58	100
10/13/2016	3:30 PM	38.615	38.615	38.61	38.61	1900
10/13/2016	3:31 PM	38.61	38.61	38.61	38.61	2800
10/13/2016	3:33 PM	38.635	38.635	38.635	38.635	1500
10/13/2016	3:34 PM	38.63	38.63	38.63	38.63	200
10/13/2016	3:38 PM	38.615	38.615	38.615	38.615	120
10/13/2016	3:39 PM	38.61	38.61	38.61	38.61	1100
10/13/2016	3:41 PM	38.61	38.615	38.61	38.615	914
10/13/2016	3:42 PM	38.61	38.61	38.61	38.61	300
10/13/2016	3:44 PM	38.62	38.62	38.61	38.61	1600
10/13/2016	3:45 PM	38.62	38.62	38.62	38.62	800
10/13/2016	3:46 PM	38.63	38.63	38.63	38.63	3700
10/13/2016	3:47 PM	38.63	38.63	38.63	38.63	300
10/13/2016	3:48 PM	38.615	38.615	38.615	38.615	600
10/13/2016	3:49 PM	38.63	38.63	38.62	38.62	700
10/13/2016	3:50 PM	38.64	38.64	38.64	38.64	2600
10/13/2016	3:52 PM	38.67	38.67	38.67	38.67	3963
10/13/2016	3:55 PM	38.67	38.67	38.67	38.67	400
10/13/2016	3:58 PM	38.69	38.69	38.69	38.69	7173
10/13/2016	3:59 PM	38.68	38.68	38.68	38.68	500
10/13/2016	4:00 PM	38.66	38.68	38.65	38.68	19521
10/14/2016	9:31 AM	38.44	38.44	38.44	38.44	3298
10/14/2016	9:32 AM	38.415	38.435	38.415	38.435	300
10/14/2016	9:33 AM	38.43	38.435	38.43	38.43	1500
10/14/2016	9:34 AM	38.43	38.43	38.43	38.43	100
10/14/2016	9:35 AM	38.455	38.455	38.455	38.455	400
10/14/2016	9:36 AM	38.44	38.455	38.44	38.455	400
10/14/2016	9:37 AM	38.43	38.43	38.43	38.43	600
10/14/2016	9:38 AM	38.425	38.435	38.425	38.435	1200
10/14/2016	9:39 AM	38.43	38.435	38.43	38.435	1100
10/14/2016	9:40 AM	38.44	38.44	38.435	38.435	700
10/14/2016	9:41 AM	38.445	38.445	38.445	38.445	300
10/14/2016	9:42 AM	38.435	38.435	38.43	38.435	1400
10/14/2016	9:43 AM	38.43	38.43	38.43	38.43	900
10/14/2016	9:45 AM	38.41	38.415	38.41	38.415	4300
10/14/2016	9:46 AM	38.39	38.405	38.39	38.405	1805
10/14/2016	9:49 AM	38.385	38.385	38.38	38.385	1400
10/14/2016	9:52 AM	38.39	38.39	38.39	38.39	20000
10/14/2016	9:53 AM	38.39	38.395	38.39	38.395	900
10/14/2016	9:54 AM	38.395	38.395	38.395	38.395	100
10/14/2016	9:56 AM	38.39	38.395	38.39	38.395	3200
10/14/2016	9:58 AM	38.39	38.395	38.39	38.395	600
10/14/2016	10:02 AM	38.41	38.415	38.41	38.415	800
10/14/2016	10:03 AM	38.435	38.435	38.43	38.43	5800
10/14/2016	10:04 AM	38.42	38.425	38.42	38.425	500
10/14/2016	10:07 AM	38.41	38.415	38.41	38.415	800
10/14/2016	10:08 AM	38.4	38.41	38.4	38.41	3500
10/14/2016	10:09 AM	38.42	38.42	38.42	38.42	1300
10/14/2016	10:10 AM	38.42	38.425	38.42	38.425	1100
10/14/2016	10:11 AM	38.405	38.405	38.405	38.405	100
10/14/2016	10:12 AM	38.4	38.415	38.4	38.415	1500
10/14/2016	10:13 AM	38.39	38.39	38.39	38.39	3700
10/14/2016	10:14 AM	38.38	38.385	38.375	38.385	1030
10/14/2016	10:15 AM	38.385	38.385	38.385	38.385	700
10/14/2016	10:17 AM	38.37	38.375	38.37	38.375	1700
10/14/2016	10:20 AM	38.375	38.375	38.375	38.375	100
10/14/2016	10:22 AM	38.365	38.365	38.36	38.36	300
10/14/2016	10:23 AM	38.375	38.375	38.375	38.375	100
10/14/2016	10:24 AM	38.38	38.38	38.37	38.375	9800
10/14/2016	10:25 AM	38.38	38.385	38.38	38.385	1400
10/14/2016	10:26 AM	38.38	38.38	38.38	38.38	100
10/14/2016	10:29 AM	38.4	38.4	38.4	38.4	8000
10/14/2016	10:31 AM	38.395	38.405	38.395	38.405	3064
10/14/2016	10:32 AM	38.39	38.395	38.39	38.395	800
10/14/2016	10:33 AM	38.39	38.39	38.39	38.39	100
10/14/2016	10:35 AM	38.4	38.4	38.4	38.4	400
10/14/2016	10:37 AM	38.4	38.405	38.4	38.405	1000
10/14/2016	10:38 AM	38.4	38.405	38.4	38.405	1600
10/14/2016	10:39 AM	38.39	38.395	38.39	38.395	300
10/14/2016	10:41 AM	38.39	38.395	38.39	38.395	200
10/14/2016	10:42 AM	38.38	38.38	38.38	38.38	900
10/14/2016	10:43 AM	38.38	38.38	38.38	38.38	600
10/14/2016	10:44 AM	38.385	38.385	38.385	38.385	100
10/14/2016	10:45 AM	38.38	38.385	38.38	38.385	600
10/14/2016	10:46 AM	38.38	38.385	38.38	38.385	400
10/14/2016	10:47 AM	38.385	38.385	38.385	38.385	100
10/14/2016	10:50 AM	38.39	38.39	38.39	38.39	100
10/14/2016	10:51 AM	38.41	38.41	38.41	38.41	600
10/14/2016	10:55 AM	38.43	38.435	38.43	38.435	500
10/14/2016	10:56 AM	38.43	38.43	38.43	38.43	300
10/14/2016	10:57 AM	38.425	38.425	38.425	38.425	5700
10/14/2016	11:00 AM	38.44	38.44	38.44	38.44	100
10/14/2016	11:01 AM	38.45	38.455	38.45	38.45	4600
10/14/2016	11:02 AM	38.46	38.46	38.45	38.455	1700
10/14/2016	11:04 AM	38.48	38.485	38.48	38.48	700
10/14/2016	11:05 AM	38.5	38.5	38.5	38.5	900
10/14/2016	11:06 AM	38.5	38.5	38.5	38.5	100
10/14/2016	11:07 AM	38.5	38.515	38.5	38.51	7700
10/14/2016	11:08 AM	38.5	38.505	38.5	38.505	1900
10/14/2016	11:11 AM	38.5	38.5	38.5	38.5	100
10/14/2016	11:12 AM	38.5	38.505	38.5	38.505	4174
10/14/2016	11:13 AM	38.52	38.525	38.52	38.525	2300
10/14/2016	11:14 AM	38.52	38.525	38.52	38.525	1100
10/14/2016	11:16 AM	38.53	38.535	38.53	38.535	500
10/14/2016	11:17 AM	38.52	38.525	38.52	38.525	4900
10/14/2016	11:19 AM	38.51	38.525	38.51	38.525	1300
10/14/2016	11:20 AM	38.51	38.51	38.51	38.51	3300
10/14/2016	11:21 AM	38.52	38.525	38.52	38.525	600
10/14/2016	11:22 AM	38.52	38.52	38.52	38.52	2400
10/14/2016	11:23 AM	38.51	38.515	38.51	38.515	2100
10/14/2016	11:24 AM	38.5	38.5	38.5	38.5	100
10/14/2016	11:25 AM	38.5	38.5	38.5	38.5	200
10/14/2016	11:26 AM	38.51	38.51	38.51	38.51	4100
10/14/2016	11:30 AM	38.55	38.55	38.54	38.54	2459
10/14/2016	11:31 AM	38.58	38.58	38.56	38.56	31870
10/14/2016	11:32 AM	38.59	38.595	38.59	38.595	1700
10/14/2016	11:33 AM	38.58	38.585	38.58	38.585	2700
10/14/2016	11:35 AM	38.57	38.57	38.57	38.57	1500
10/14/2016	11:37 AM	38.56	38.565	38.56	38.565	3300
10/14/2016	11:38 AM	38.56	38.56	38.56	38.56	4400
10/14/2016	11:40 AM	38.55	38.55	38.55	38.55	700
10/14/2016	11:41 AM	38.56	38.565	38.56	38.565	800
10/14/2016	11:42 AM	38.55	38.55	38.55	38.55	900
10/14/2016	11:43 AM	38.56	38.56	38.56	38.56	300
10/14/2016	11:45 AM	38.56	38.56	38.56	38.56	300
10/14/2016	11:48 AM	38.57	38.575	38.57	38.57	9800
10/14/2016	11:49 AM	38.6	38.6	38.59	38.59	3600
10/14/2016	11:50 AM	38.59	38.605	38.59	38.605	900
10/14/2016	11:51 AM	38.58	38.59	38.58	38.59	900
10/14/2016	11:52 AM	38.575	38.575	38.575	38.575	9458
10/14/2016	11:53 AM	38.595	38.595	38.595	38.595	100
10/14/2016	11:54 AM	38.59	38.59	38.59	38.59	9022
10/14/2016	11:55 AM	38.58	38.585	38.58	38.585	600
10/14/2016	11:56 AM	38.59	38.59	38.59	38.59	400
10/14/2016	11:57 AM	38.59	38.6	38.59	38.6	500
10/14/2016	11:58 AM	38.58	38.58	38.58	38.58	2461
10/14/2016	11:59 AM	38.59	38.59	38.59	38.59	100
10/14/2016	12:00 PM	38.6	38.6	38.6	38.6	100
10/14/2016	12:01 PM	38.6	38.615	38.6	38.61	11000
10/14/2016	12:02 PM	38.6	38.6	38.6	38.6	11300
10/14/2016	12:04 PM	38.59	38.6	38.59	38.6	1100
10/14/2016	12:06 PM	38.6	38.605	38.6	38.605	300
10/14/2016	12:07 PM	38.59	38.59	38.59	38.59	100
10/14/2016	12:08 PM	38.59	38.59	38.59	38.59	200
10/14/2016	12:09 PM	38.59	38.595	38.59	38.595	400
10/14/2016	12:10 PM	38.6	38.6	38.59	38.59	9900
10/14/2016	12:11 PM	38.61	38.61	38.61	38.61	100
10/14/2016	12:12 PM	38.62	38.635	38.62	38.635	11500
10/14/2016	12:15 PM	38.61	38.61	38.61	38.61	600
10/14/2016	12:16 PM	38.62	38.62	38.615	38.615	3300
10/14/2016	12:17 PM	38.65	38.655	38.62	38.62	7700
10/14/2016	12:18 PM	38.65	38.65	38.65	38.65	2000
10/14/2016	12:20 PM	38.64	38.645	38.64	38.645	300
10/14/2016	12:21 PM	38.63	38.63	38.63	38.63	200
10/14/2016	12:22 PM	38.63	38.63	38.63	38.63	1400
10/14/2016	12:23 PM	38.63	38.63	38.62	38.62	4800
10/14/2016	12:24 PM	38.629	38.63	38.629	38.63	2900
10/14/2016	12:25 PM	38.63	38.635	38.63	38.635	900
10/14/2016	12:26 PM	38.63	38.63	38.63	38.63	400
10/14/2016	12:27 PM	38.62	38.62	38.62	38.62	1400
10/14/2016	12:28 PM	38.61	38.61	38.61	38.61	500
10/14/2016	12:29 PM	38.6	38.6	38.6	38.6	600
10/14/2016	12:30 PM	38.6	38.6	38.6	38.6	300
10/14/2016	12:31 PM	38.59	38.59	38.59	38.59	100
10/14/2016	12:32 PM	38.58	38.58	38.58	38.58	3700
10/14/2016	12:35 PM	38.58	38.585	38.58	38.585	4700
10/14/2016	12:37 PM	38.58	38.585	38.58	38.585	3364
10/14/2016	12:38 PM	38.57	38.57	38.57	38.57	4400
10/14/2016	12:39 PM	38.57	38.57	38.57	38.57	300
10/14/2016	12:42 PM	38.57	38.575	38.57	38.575	4800
10/14/2016	12:43 PM	38.57	38.57	38.57	38.57	100
10/14/2016	12:45 PM	38.57	38.57	38.57	38.57	172
10/14/2016	12:46 PM	38.58	38.58	38.58	38.58	800
10/14/2016	12:49 PM	38.59	38.595	38.59	38.595	400
10/14/2016	12:50 PM	38.595	38.595	38.595	38.595	100
10/14/2016	12:51 PM	38.59	38.59	38.59	38.59	3200
10/14/2016	12:52 PM	38.59	38.595	38.59	38.59	3300
10/14/2016	12:54 PM	38.59	38.59	38.59	38.59	4600
10/14/2016	12:55 PM	38.58	38.585	38.58	38.585	500
10/14/2016	12:57 PM	38.58	38.58	38.58	38.58	1200
10/14/2016	12:59 PM	38.58	38.585	38.58	38.585	500
10/14/2016	1:01 PM	38.58	38.58	38.58	38.58	400
10/14/2016	1:04 PM	38.59	38.59	38.589	38.589	4039
10/14/2016	1:05 PM	38.61	38.61	38.6	38.6	800
10/14/2016	1:06 PM	38.61	38.615	38.61	38.615	2400
10/14/2016	1:08 PM	38.6	38.609	38.6	38.609	2500
10/14/2016	1:09 PM	38.56	38.56	38.56	38.56	100
10/14/2016	1:11 PM	38.56	38.56	38.56	38.56	100
10/14/2016	1:17 PM	38.565	38.575	38.565	38.575	5900
10/14/2016	1:18 PM	38.555	38.565	38.555	38.565	3200
10/14/2016	1:20 PM	38.56	38.565	38.56	38.565	7100
10/14/2016	1:21 PM	38.57	38.57	38.57	38.57	1700
10/14/2016	1:23 PM	38.54	38.54	38.54	38.54	300
10/14/2016	1:24 PM	38.55	38.55	38.55	38.55	1700
10/14/2016	1:25 PM	38.55	38.55	38.55	38.55	900
10/14/2016	1:27 PM	38.54	38.54	38.54	38.54	1000
10/14/2016	1:28 PM	38.54	38.545	38.54	38.545	1400
10/14/2016	1:29 PM	38.54	38.54	38.535	38.537	3377
10/14/2016	1:30 PM	38.54	38.54	38.54	38.54	800
10/14/2016	1:31 PM	38.55	38.55	38.52	38.54	9700
10/14/2016	1:32 PM	38.55	38.55	38.55	38.55	4000
10/14/2016	1:33 PM	38.55	38.56	38.55	38.56	1000
10/14/2016	1:34 PM	38.51	38.53	38.51	38.53	10200
10/14/2016	1:35 PM	38.49	38.49	38.48	38.48	1900
10/14/2016	1:37 PM	38.505	38.505	38.5	38.5	2442
10/14/2016	1:38 PM	38.51	38.525	38.505	38.505	21736
10/14/2016	1:39 PM	38.51	38.51	38.51	38.51	1000
10/14/2016	1:40 PM	38.51	38.51	38.51	38.51	2900
10/14/2016	1:42 PM	38.53	38.53	38.52	38.52	2400
10/14/2016	1:45 PM	38.54	38.545	38.54	38.545	1000
10/14/2016	1:47 PM	38.54	38.545	38.54	38.545	500
10/14/2016	1:48 PM	38.56	38.56	38.54	38.54	5510
10/14/2016	1:49 PM	38.54	38.565	38.54	38.565	1700
10/14/2016	1:50 PM	38.54	38.54	38.54	38.54	400
10/14/2016	1:52 PM	38.575	38.575	38.575	38.575	200
10/14/2016	1:53 PM	38.56	38.575	38.56	38.575	2800
10/14/2016	1:54 PM	38.56	38.56	38.56	38.56	600
10/14/2016	1:55 PM	38.57	38.58	38.57	38.58	2800
10/14/2016	1:56 PM	38.56	38.56	38.56	38.56	300
10/14/2016	1:57 PM	38.56	38.56	38.56	38.56	1400
10/14/2016	1:59 PM	38.55	38.55	38.55	38.55	200
10/14/2016	2:00 PM	38.56	38.56	38.56	38.56	600
10/14/2016	2:01 PM	38.58	38.585	38.58	38.585	2600
10/14/2016	2:02 PM	38.605	38.605	38.59	38.59	7800
10/14/2016	2:03 PM	38.6	38.605	38.6	38.605	3200
10/14/2016	2:04 PM	38.58	38.58	38.57	38.58	3900
10/14/2016	2:05 PM	38.58	38.58	38.58	38.58	1200
10/14/2016	2:06 PM	38.59	38.605	38.59	38.59	24000
10/14/2016	2:07 PM	38.59	38.59	38.59	38.59	11200
10/14/2016	2:08 PM	38.59	38.59	38.59	38.59	12400
10/14/2016	2:09 PM	38.6	38.6	38.59	38.59	5500
10/14/2016	2:11 PM	38.61	38.615	38.61	38.61	7500
10/14/2016	2:12 PM	38.61	38.62	38.61	38.62	2000
10/14/2016	2:13 PM	38.61	38.61	38.61	38.61	900
10/14/2016	2:15 PM	38.6	38.61	38.6	38.61	2600
10/14/2016	2:16 PM	38.61	38.61	38.61	38.61	3400
10/14/2016	2:17 PM	38.6	38.61	38.6	38.61	1459
10/14/2016	2:18 PM	38.6	38.605	38.6	38.605	4000
10/14/2016	2:19 PM	38.6	38.6	38.6	38.6	2600
10/14/2016	2:20 PM	38.59	38.595	38.59	38.595	3900
10/14/2016	2:21 PM	38.58	38.58	38.58	38.58	500
10/14/2016	2:22 PM	38.58	38.58	38.58	38.58	2700
10/14/2016	2:24 PM	38.55	38.575	38.55	38.575	1100
10/14/2016	2:26 PM	38.56	38.56	38.56	38.56	400
10/14/2016	2:27 PM	38.57	38.57	38.569	38.57	9822
10/14/2016	2:28 PM	38.55	38.575	38.55	38.575	1300
10/14/2016	2:29 PM	38.55	38.55	38.54	38.54	800
10/14/2016	2:30 PM	38.54	38.545	38.54	38.545	700
10/14/2016	2:31 PM	38.54	38.54	38.54	38.54	1000
10/14/2016	2:32 PM	38.55	38.555	38.55	38.555	1100
10/14/2016	2:33 PM	38.56	38.56	38.55	38.55	1300
10/14/2016	2:34 PM	38.557	38.557	38.557	38.557	1000
10/14/2016	2:35 PM	38.56	38.56	38.56	38.56	2500
10/14/2016	2:36 PM	38.57	38.575	38.57	38.575	800
10/14/2016	2:37 PM	38.57	38.57	38.57	38.57	500
10/14/2016	2:39 PM	38.56	38.565	38.56	38.565	900
10/14/2016	2:43 PM	38.575	38.575	38.57	38.57	500
10/14/2016	2:44 PM	38.58	38.585	38.58	38.585	400
10/14/2016	2:46 PM	38.59	38.595	38.59	38.595	1700
10/14/2016	2:48 PM	38.59	38.59	38.59	38.59	100
10/14/2016	2:49 PM	38.59	38.595	38.59	38.595	1900
10/14/2016	2:50 PM	38.59	38.59	38.59	38.59	2600
10/14/2016	2:51 PM	38.59	38.59	38.59	38.59	2400
10/14/2016	2:52 PM	38.59	38.59	38.59	38.59	400
10/14/2016	2:53 PM	38.59	38.59	38.59	38.59	1600
10/14/2016	2:54 PM	38.6	38.6	38.6	38.6	600
10/14/2016	2:55 PM	38.6	38.605	38.6	38.605	1400
10/14/2016	2:56 PM	38.61	38.61	38.61	38.61	3000
10/14/2016	2:57 PM	38.6	38.6	38.6	38.6	2500
10/14/2016	2:58 PM	38.6	38.6	38.6	38.6	8100
10/14/2016	2:59 PM	38.61	38.61	38.607	38.61	12114
10/14/2016	3:00 PM	38.63	38.63	38.63	38.63	11000
10/14/2016	3:01 PM	38.62	38.625	38.62	38.625	2900
10/14/2016	3:02 PM	38.62	38.62	38.62	38.62	2800
10/14/2016	3:03 PM	38.62	38.62	38.61	38.61	46659
10/14/2016	3:05 PM	38.62	38.62	38.62	38.62	400
10/14/2016	3:06 PM	38.62	38.625	38.62	38.625	1100
10/14/2016	3:07 PM	38.61	38.61	38.61	38.61	1800
10/14/2016	3:08 PM	38.6	38.6	38.6	38.6	300
10/14/2016	3:09 PM	38.6	38.6	38.6	38.6	2100
10/14/2016	3:10 PM	38.6	38.6	38.595	38.595	35100
10/14/2016	3:13 PM	38.59	38.595	38.59	38.595	1700
10/14/2016	3:15 PM	38.59	38.595	38.59	38.59	1900
10/14/2016	3:18 PM	38.59	38.59	38.59	38.59	300
10/14/2016	3:19 PM	38.6	38.605	38.6	38.6	4000
10/14/2016	3:20 PM	38.6	38.6	38.6	38.6	300
10/14/2016	3:21 PM	38.6	38.605	38.6	38.605	4200
10/14/2016	3:22 PM	38.6	38.605	38.6	38.605	1200
10/14/2016	3:23 PM	38.59	38.605	38.59	38.6	3600
10/14/2016	3:24 PM	38.6	38.6	38.59	38.59	1200
10/14/2016	3:25 PM	38.59	38.59	38.59	38.59	1500
10/14/2016	3:26 PM	38.595	38.595	38.595	38.595	582
10/14/2016	3:27 PM	38.59	38.595	38.59	38.595	2600
10/14/2016	3:28 PM	38.6	38.6	38.595	38.595	177201
10/14/2016	3:30 PM	38.605	38.605	38.6	38.6	2596
10/14/2016	3:31 PM	38.607	38.607	38.607	38.607	100
10/14/2016	3:32 PM	38.6	38.605	38.6	38.605	1800
10/14/2016	3:33 PM	38.575	38.595	38.575	38.595	3400
10/14/2016	3:34 PM	38.58	38.58	38.58	38.58	648
10/14/2016	3:35 PM	38.59	38.595	38.589	38.589	4465
10/14/2016	3:37 PM	38.58	38.585	38.579	38.585	15472
10/14/2016	3:38 PM	38.58	38.58	38.58	38.58	1200
10/14/2016	3:39 PM	38.569	38.575	38.569	38.575	29650
10/14/2016	3:40 PM	38.55	38.56	38.55	38.56	1800
10/14/2016	3:41 PM	38.56	38.56	38.545	38.55	39000
10/14/2016	3:42 PM	38.55	38.56	38.55	38.56	3400
10/14/2016	3:43 PM	38.55	38.555	38.55	38.555	900
10/14/2016	3:44 PM	38.56	38.56	38.55	38.55	700
10/14/2016	3:45 PM	38.56	38.565	38.56	38.565	2797
10/14/2016	3:46 PM	38.58	38.585	38.57	38.57	24400
10/14/2016	3:47 PM	38.58	38.585	38.58	38.58	18100
10/14/2016	3:49 PM	38.58	38.58	38.58	38.58	500
10/14/2016	3:51 PM	38.59	38.595	38.59	38.59	10200
10/14/2016	3:52 PM	38.58	38.585	38.58	38.585	700
10/14/2016	3:53 PM	38.59	38.59	38.59	38.59	900
10/14/2016	3:54 PM	38.6	38.6	38.59	38.59	8833
10/14/2016	3:55 PM	38.6	38.605	38.6	38.605	5400
10/14/2016	3:56 PM	38.6	38.605	38.6	38.605	2900
10/14/2016	3:57 PM	38.61	38.615	38.61	38.615	37400
10/14/2016	3:58 PM	38.615	38.615	38.615	38.615	1200
10/14/2016	3:59 PM	38.615	38.615	38.615	38.615	100
10/14/2016	4:00 PM	38.63	38.65	38.62	38.62	47086
10/17/2016	9:31 AM	38.64	38.64	38.64	38.64	1840
10/17/2016	9:32 AM	38.61	38.63	38.61	38.63	4900
10/17/2016	9:33 AM	38.605	38.605	38.605	38.605	100
10/17/2016	9:34 AM	38.6	38.6	38.6	38.6	2546
10/17/2016	9:36 AM	38.63	38.63	38.63	38.63	100
10/17/2016	9:37 AM	38.65	38.65	38.64	38.64	200
10/17/2016	9:38 AM	38.68	38.68	38.67	38.67	1100
10/17/2016	9:39 AM	38.69	38.69	38.69	38.69	100
10/17/2016	9:40 AM	38.7	38.7	38.68	38.68	300
10/17/2016	9:41 AM	38.7	38.7	38.7	38.7	700
10/17/2016	9:42 AM	38.7	38.705	38.69	38.69	1246
10/17/2016	9:43 AM	38.7	38.7	38.7	38.7	400
10/17/2016	9:44 AM	38.69	38.69	38.69	38.69	200
10/17/2016	9:45 AM	38.71	38.71	38.7	38.7	3700
10/17/2016	9:46 AM	38.7	38.7	38.7	38.7	400
10/17/2016	9:47 AM	38.71	38.71	38.71	38.71	2900
10/17/2016	9:48 AM	38.72	38.72	38.72	38.72	700
10/17/2016	9:49 AM	38.71	38.71	38.71	38.71	4314
10/17/2016	9:50 AM	38.7	38.7	38.7	38.7	1100
10/17/2016	9:51 AM	38.69	38.69	38.69	38.69	4800
10/17/2016	9:54 AM	38.71	38.71	38.69	38.69	17300
10/17/2016	9:55 AM	38.73	38.73	38.71	38.71	600
10/17/2016	9:56 AM	38.74	38.75	38.74	38.75	600
10/17/2016	9:57 AM	38.73	38.74	38.73	38.74	4500
10/17/2016	9:59 AM	38.72	38.73	38.72	38.73	800
10/17/2016	10:01 AM	38.73	38.73	38.72	38.73	800
10/17/2016	10:02 AM	38.73	38.73	38.73	38.73	1100
10/17/2016	10:03 AM	38.72	38.73	38.72	38.73	3000
10/17/2016	10:04 AM	38.71	38.72	38.71	38.72	10000
10/17/2016	10:05 AM	38.72	38.72	38.72	38.72	3200
10/17/2016	10:06 AM	38.74	38.74	38.73	38.73	200
10/17/2016	10:07 AM	38.74	38.74	38.74	38.74	600
10/17/2016	10:08 AM	38.75	38.75	38.74	38.74	600
10/17/2016	10:09 AM	38.73	38.74	38.73	38.74	1000
10/17/2016	10:10 AM	38.71	38.72	38.71	38.72	1500
10/17/2016	10:11 AM	38.69	38.71	38.69	38.71	5600
10/17/2016	10:12 AM	38.69	38.69	38.69	38.69	600
10/17/2016	10:13 AM	38.69	38.69	38.69	38.69	3700
10/17/2016	10:14 AM	38.7	38.7	38.7	38.7	500
10/17/2016	10:15 AM	38.7	38.7	38.7	38.7	2400
10/17/2016	10:16 AM	38.69	38.69	38.69	38.69	900
10/17/2016	10:17 AM	38.69	38.7	38.69	38.7	6200
10/17/2016	10:18 AM	38.69	38.69	38.69	38.69	800
10/17/2016	10:19 AM	38.7	38.7	38.69	38.69	2500
10/17/2016	10:20 AM	38.7	38.7	38.7	38.7	100
10/17/2016	10:21 AM	38.71	38.71	38.7	38.7	1200
10/17/2016	10:22 AM	38.71	38.71	38.71	38.71	1400
10/17/2016	10:23 AM	38.71	38.71	38.71	38.71	1916
10/17/2016	10:24 AM	38.68	38.7	38.68	38.7	800
10/17/2016	10:25 AM	38.64	38.64	38.64	38.64	200
10/17/2016	10:26 AM	38.62	38.63	38.62	38.63	1200
10/17/2016	10:27 AM	38.62	38.62	38.62	38.62	200
10/17/2016	10:28 AM	38.62	38.62	38.62	38.62	100
10/17/2016	10:29 AM	38.63	38.63	38.63	38.63	100
10/17/2016	10:31 AM	38.63	38.63	38.63	38.63	600
10/17/2016	10:32 AM	38.64	38.64	38.64	38.64	200
10/17/2016	10:34 AM	38.65	38.65	38.65	38.65	1300
10/17/2016	10:35 AM	38.65	38.65	38.65	38.65	100
10/17/2016	10:37 AM	38.64	38.65	38.64	38.65	300
10/17/2016	10:38 AM	38.64	38.64	38.64	38.64	400
10/17/2016	10:39 AM	38.64	38.64	38.64	38.64	200
10/17/2016	10:43 AM	38.65	38.65	38.65	38.65	400
10/17/2016	10:44 AM	38.65	38.65	38.65	38.65	1300
10/17/2016	10:45 AM	38.66	38.66	38.659	38.659	1100
10/17/2016	10:46 AM	38.66	38.66	38.66	38.66	500
10/17/2016	10:47 AM	38.66	38.66	38.66	38.66	100
10/17/2016	10:48 AM	38.67	38.67	38.66	38.66	1600
10/17/2016	10:49 AM	38.67	38.67	38.67	38.67	100
10/17/2016	10:50 AM	38.67	38.67	38.67	38.67	100
10/17/2016	10:51 AM	38.68	38.68	38.67	38.67	500
10/17/2016	10:52 AM	38.69	38.69	38.69	38.69	500
10/17/2016	10:53 AM	38.69	38.69	38.69	38.69	400
10/17/2016	10:54 AM	38.695	38.695	38.685	38.685	4000
10/17/2016	10:55 AM	38.71	38.71	38.71	38.71	11500
10/17/2016	10:56 AM	38.72	38.72	38.71	38.71	7000
10/17/2016	10:57 AM	38.72	38.72	38.72	38.72	100
10/17/2016	10:58 AM	38.71	38.71	38.71	38.71	100
10/17/2016	10:59 AM	38.7	38.7	38.7	38.7	100
10/17/2016	11:01 AM	38.69	38.69	38.69	38.69	700
10/17/2016	11:02 AM	38.69	38.69	38.69	38.69	100
10/17/2016	11:03 AM	38.69	38.69	38.69	38.69	400
10/17/2016	11:04 AM	38.689	38.69	38.689	38.69	2600
10/17/2016	11:05 AM	38.69	38.7	38.69	38.69	3200
10/17/2016	11:06 AM	38.68	38.68	38.68	38.68	100
10/17/2016	11:08 AM	38.7	38.7	38.69	38.69	400
10/17/2016	11:09 AM	38.7	38.7	38.7	38.7	600
10/17/2016	11:10 AM	38.7	38.7	38.7	38.7	200
10/17/2016	11:11 AM	38.71	38.71	38.71	38.71	1000
10/17/2016	11:12 AM	38.69	38.7	38.69	38.7	40400
10/17/2016	11:14 AM	38.7	38.7	38.69	38.69	4271
10/17/2016	11:15 AM	38.7	38.7	38.7	38.7	700
10/17/2016	11:16 AM	38.71	38.71	38.7	38.7	1200
10/17/2016	11:17 AM	38.71	38.71	38.71	38.71	1600
10/17/2016	11:18 AM	38.71	38.71	38.71	38.71	800
10/17/2016	11:19 AM	38.69	38.69	38.69	38.69	100
10/17/2016	11:21 AM	38.69	38.69	38.69	38.69	100
10/17/2016	11:22 AM	38.69	38.69	38.69	38.69	100
10/17/2016	11:23 AM	38.7	38.7	38.7	38.7	500
10/17/2016	11:24 AM	38.7	38.71	38.7	38.71	2100
10/17/2016	11:25 AM	38.7	38.7	38.7	38.7	100
10/17/2016	11:26 AM	38.72	38.72	38.71	38.71	27400
10/17/2016	11:27 AM	38.72	38.72	38.72	38.72	1200
10/17/2016	11:29 AM	38.73	38.73	38.73	38.73	900
10/17/2016	11:30 AM	38.73	38.73	38.73	38.73	3200
10/17/2016	11:31 AM	38.72	38.72	38.72	38.72	2800
10/17/2016	11:32 AM	38.71	38.71	38.7	38.7	1100
10/17/2016	11:33 AM	38.71	38.72	38.71	38.72	4300
10/17/2016	11:34 AM	38.71	38.71	38.71	38.71	800
10/17/2016	11:35 AM	38.71	38.71	38.71	38.71	500
10/17/2016	11:36 AM	38.71	38.71	38.71	38.71	100
10/17/2016	11:38 AM	38.71	38.71	38.71	38.71	2682
10/17/2016	11:40 AM	38.69	38.69	38.69	38.69	100
10/17/2016	11:41 AM	38.69	38.69	38.689	38.689	468
10/17/2016	11:42 AM	38.699	38.699	38.699	38.699	2973
10/17/2016	11:43 AM	38.699	38.699	38.699	38.699	1227
10/17/2016	11:44 AM	38.68	38.69	38.68	38.69	200
10/17/2016	11:45 AM	38.679	38.679	38.679	38.679	573
10/17/2016	11:46 AM	38.69	38.69	38.677	38.677	13728
10/17/2016	11:47 AM	38.709	38.709	38.699	38.699	2458
10/17/2016	11:49 AM	38.7	38.7	38.7	38.7	100
10/17/2016	11:50 AM	38.7	38.7	38.697	38.697	4322
10/17/2016	11:51 AM	38.7	38.7	38.7	38.7	100
10/17/2016	11:52 AM	38.68	38.69	38.68	38.69	2700
10/17/2016	11:53 AM	38.67	38.67	38.67	38.67	900
10/17/2016	11:55 AM	38.67	38.67	38.67	38.67	100
10/17/2016	11:56 AM	38.675	38.675	38.67	38.67	7200
10/17/2016	11:57 AM	38.66	38.67	38.66	38.67	300
10/17/2016	11:58 AM	38.67	38.67	38.66	38.66	600
10/17/2016	11:59 AM	38.68	38.68	38.68	38.68	1200
10/17/2016	12:00 PM	38.68	38.68	38.68	38.68	2400
10/17/2016	12:02 PM	38.68	38.68	38.68	38.68	100
10/17/2016	12:04 PM	38.68	38.68	38.68	38.68	100
10/17/2016	12:05 PM	38.68	38.68	38.68	38.68	300
10/17/2016	12:06 PM	38.68	38.68	38.68	38.68	500
10/17/2016	12:07 PM	38.69	38.69	38.68	38.68	200
10/17/2016	12:08 PM	38.689	38.69	38.689	38.69	1100
10/17/2016	12:10 PM	38.697	38.708	38.69	38.69	27035
10/17/2016	12:11 PM	38.699	38.699	38.697	38.697	3372
10/17/2016	12:12 PM	38.72	38.72	38.71	38.71	1700
10/17/2016	12:13 PM	38.71	38.72	38.71	38.72	4300
10/17/2016	12:14 PM	38.71	38.71	38.71	38.71	900
10/17/2016	12:15 PM	38.71	38.71	38.71	38.71	400
10/17/2016	12:17 PM	38.71	38.71	38.71	38.71	1000
10/17/2016	12:18 PM	38.7	38.7	38.7	38.7	100
10/17/2016	12:19 PM	38.7	38.7	38.7	38.7	100
10/17/2016	12:21 PM	38.7	38.7	38.7	38.7	850
10/17/2016	12:22 PM	38.7	38.7	38.7	38.7	500
10/17/2016	12:24 PM	38.69	38.69	38.69	38.69	500
10/17/2016	12:25 PM	38.7	38.7	38.69	38.69	600
10/17/2016	12:26 PM	38.71	38.71	38.71	38.71	3285
10/17/2016	12:27 PM	38.71	38.71	38.71	38.71	500
10/17/2016	12:30 PM	38.72	38.72	38.72	38.72	500
10/17/2016	12:31 PM	38.73	38.73	38.73	38.73	1045
10/17/2016	12:32 PM	38.72	38.72	38.72	38.72	100
10/17/2016	12:33 PM	38.72	38.72	38.72	38.72	458
10/17/2016	12:34 PM	38.72	38.72	38.72	38.72	100
10/17/2016	12:36 PM	38.71	38.71	38.71	38.71	100
10/17/2016	12:37 PM	38.71	38.71	38.71	38.71	6000
10/17/2016	12:41 PM	38.73	38.73	38.72	38.72	200
10/17/2016	12:42 PM	38.73	38.74	38.73	38.74	700
10/17/2016	12:45 PM	38.72	38.72	38.72	38.72	200
10/17/2016	12:46 PM	38.73	38.73	38.73	38.73	2600
10/17/2016	12:47 PM	38.73	38.73	38.73	38.73	100
10/17/2016	12:48 PM	38.73	38.735	38.73	38.735	1400
10/17/2016	12:49 PM	38.72	38.73	38.72	38.73	13408
10/17/2016	12:51 PM	38.71	38.71	38.71	38.71	2300
10/17/2016	12:53 PM	38.72	38.72	38.72	38.72	400
10/17/2016	12:54 PM	38.719	38.72	38.719	38.72	2500
10/17/2016	12:55 PM	38.72	38.72	38.72	38.72	100
10/17/2016	12:56 PM	38.73	38.73	38.73	38.73	2200
10/17/2016	12:57 PM	38.72	38.729	38.72	38.729	900
10/17/2016	12:58 PM	38.72	38.72	38.72	38.72	500
10/17/2016	1:01 PM	38.72	38.73	38.72	38.73	2500
10/17/2016	1:04 PM	38.73	38.73	38.72	38.72	200
10/17/2016	1:05 PM	38.74	38.74	38.74	38.74	800
10/17/2016	1:08 PM	38.73	38.739	38.73	38.739	338
10/17/2016	1:11 PM	38.73	38.73	38.73	38.73	900
10/17/2016	1:12 PM	38.73	38.73	38.725	38.725	4400
10/17/2016	1:13 PM	38.73	38.73	38.73	38.73	500
10/17/2016	1:14 PM	38.72	38.72	38.72	38.72	500
10/17/2016	1:15 PM	38.72	38.72	38.72	38.72	300
10/17/2016	1:16 PM	38.72	38.72	38.72	38.72	200
10/17/2016	1:17 PM	38.72	38.72	38.72	38.72	500
10/17/2016	1:18 PM	38.74	38.74	38.73	38.73	1200
10/17/2016	1:19 PM	38.75	38.76	38.75	38.76	2300
10/17/2016	1:22 PM	38.75	38.75	38.75	38.75	1200
10/17/2016	1:24 PM	38.769	38.77	38.76	38.76	4000
10/17/2016	1:25 PM	38.76	38.76	38.76	38.76	1900
10/17/2016	1:27 PM	38.77	38.78	38.77	38.78	3800
10/17/2016	1:28 PM	38.77	38.77	38.77	38.77	500
10/17/2016	1:29 PM	38.77	38.77	38.77	38.77	800
10/17/2016	1:31 PM	38.77	38.77	38.77	38.77	1300
10/17/2016	1:32 PM	38.77	38.77	38.77	38.77	500
10/17/2016	1:33 PM	38.78	38.78	38.77	38.77	7200
10/17/2016	1:34 PM	38.78	38.78	38.78	38.78	1100
10/17/2016	1:35 PM	38.77	38.78	38.77	38.78	600
10/17/2016	1:36 PM	38.765	38.769	38.765	38.767	2432
10/17/2016	1:37 PM	38.77	38.77	38.77	38.77	100
10/17/2016	1:38 PM	38.76	38.77	38.76	38.77	600
10/17/2016	1:39 PM	38.76	38.76	38.76	38.76	1000
10/17/2016	1:40 PM	38.76	38.76	38.76	38.76	800
10/17/2016	1:42 PM	38.76	38.76	38.76	38.76	200
10/17/2016	1:43 PM	38.76	38.76	38.76	38.76	100
10/17/2016	1:44 PM	38.75	38.75	38.75	38.75	500
10/17/2016	1:45 PM	38.76	38.76	38.76	38.76	500
10/17/2016	1:47 PM	38.76	38.77	38.76	38.77	2500
10/17/2016	1:49 PM	38.77	38.77	38.77	38.77	500
10/17/2016	1:51 PM	38.77	38.77	38.77	38.77	100
10/17/2016	1:52 PM	38.77	38.77	38.77	38.77	100
10/17/2016	1:53 PM	38.77	38.77	38.769	38.769	2300
10/17/2016	1:54 PM	38.77	38.77	38.77	38.77	2800
10/17/2016	1:57 PM	38.78	38.78	38.78	38.78	3700
10/17/2016	1:58 PM	38.79	38.795	38.785	38.785	921
10/17/2016	1:59 PM	38.79	38.79	38.79	38.79	900
10/17/2016	2:00 PM	38.81	38.81	38.8	38.8	1299
10/17/2016	2:01 PM	38.8	38.8	38.8	38.8	100
10/17/2016	2:02 PM	38.79	38.79	38.79	38.79	1000
10/17/2016	2:04 PM	38.79	38.795	38.79	38.795	1000
10/17/2016	2:08 PM	38.79	38.795	38.79	38.79	2300
10/17/2016	2:09 PM	38.785	38.785	38.78	38.785	24900
10/17/2016	2:11 PM	38.78	38.785	38.78	38.785	1400
10/17/2016	2:13 PM	38.76	38.775	38.76	38.775	1300
10/17/2016	2:15 PM	38.76	38.765	38.76	38.76	9600
10/17/2016	2:16 PM	38.75	38.769	38.75	38.76	9400
10/17/2016	2:18 PM	38.75	38.75	38.75	38.75	200
10/17/2016	2:21 PM	38.74	38.745	38.74	38.745	9800
10/17/2016	2:23 PM	38.75	38.75	38.75	38.75	300
10/17/2016	2:25 PM	38.76	38.76	38.76	38.76	100
10/17/2016	2:26 PM	38.76	38.765	38.76	38.76	2100
10/17/2016	2:27 PM	38.75	38.755	38.75	38.755	300
10/17/2016	2:28 PM	38.75	38.75	38.75	38.75	200
10/17/2016	2:29 PM	38.75	38.75	38.75	38.75	2700
10/17/2016	2:30 PM	38.75	38.755	38.75	38.755	700
10/17/2016	2:31 PM	38.75	38.75	38.75	38.75	100
10/17/2016	2:32 PM	38.76	38.765	38.76	38.76	2400
10/17/2016	2:34 PM	38.76	38.765	38.759	38.759	7700
10/17/2016	2:36 PM	38.76	38.76	38.76	38.76	800
10/17/2016	2:37 PM	38.76	38.765	38.76	38.765	1300
10/17/2016	2:38 PM	38.76	38.76	38.76	38.76	500
10/17/2016	2:39 PM	38.76	38.765	38.76	38.765	1200
10/17/2016	2:40 PM	38.76	38.76	38.76	38.76	500
10/17/2016	2:41 PM	38.77	38.775	38.77	38.77	1500
10/17/2016	2:42 PM	38.76	38.765	38.76	38.765	800
10/17/2016	2:43 PM	38.765	38.765	38.765	38.765	287
10/17/2016	2:44 PM	38.76	38.765	38.76	38.765	800
10/17/2016	2:45 PM	38.76	38.765	38.76	38.765	300
10/17/2016	2:47 PM	38.76	38.76	38.76	38.76	100
10/17/2016	2:48 PM	38.76	38.765	38.76	38.765	900
10/17/2016	2:49 PM	38.76	38.76	38.76	38.76	500
10/17/2016	2:51 PM	38.76	38.765	38.76	38.765	1400
10/17/2016	2:57 PM	38.75	38.755	38.75	38.755	20500
10/17/2016	2:58 PM	38.74	38.745	38.74	38.745	600
10/17/2016	3:00 PM	38.725	38.725	38.725	38.725	400
10/17/2016	3:01 PM	38.73	38.73	38.73	38.73	100
10/17/2016	3:08 PM	38.74	38.74	38.74	38.74	100
10/17/2016	3:10 PM	38.74	38.74	38.74	38.74	100
10/17/2016	3:11 PM	38.74	38.74	38.74	38.74	100
10/17/2016	3:13 PM	38.75	38.75	38.75	38.75	100
10/17/2016	3:14 PM	38.76	38.76	38.76	38.76	500
10/17/2016	3:21 PM	38.76	38.76	38.76	38.76	100
10/17/2016	3:23 PM	38.76	38.76	38.76	38.76	100
10/17/2016	3:25 PM	38.76	38.76	38.76	38.76	2600
10/17/2016	3:30 PM	38.765	38.765	38.765	38.765	1472
10/17/2016	3:31 PM	38.77	38.77	38.77	38.77	400
10/17/2016	3:32 PM	38.78	38.78	38.78	38.78	2400
10/17/2016	3:33 PM	38.77	38.77	38.77	38.77	400
10/17/2016	3:35 PM	38.77	38.77	38.77	38.77	100
10/17/2016	3:37 PM	38.76	38.76	38.76	38.76	100
10/17/2016	3:38 PM	38.75	38.75	38.75	38.75	200
10/17/2016	3:39 PM	38.75	38.75	38.75	38.75	2100
10/17/2016	3:40 PM	38.75	38.75	38.75	38.75	2400
10/17/2016	3:43 PM	38.76	38.76	38.76	38.76	1200
10/17/2016	3:46 PM	38.75	38.76	38.75	38.76	419
10/17/2016	3:48 PM	38.75	38.75	38.75	38.75	2200
10/17/2016	3:49 PM	38.76	38.76	38.76	38.76	400
10/17/2016	3:57 PM	38.77	38.77	38.77	38.77	10789
10/17/2016	3:58 PM	38.77	38.77	38.77	38.77	1600
10/17/2016	4:00 PM	38.75	38.79	38.75	38.76	73818
10/18/2016	9:31 AM	38.44	38.44	38.43	38.43	2200
10/18/2016	9:33 AM	38.46	38.46	38.46	38.46	3200
10/18/2016	9:34 AM	38.455	38.455	38.455	38.455	100
10/18/2016	9:36 AM	38.45	38.45	38.44	38.44	1200
10/18/2016	9:37 AM	38.48	38.48	38.47	38.47	5000
10/18/2016	9:38 AM	38.48	38.48	38.48	38.48	600
10/18/2016	9:41 AM	38.49	38.49	38.49	38.49	200
10/18/2016	9:42 AM	38.48	38.48	38.48	38.48	400
10/18/2016	9:43 AM	38.48	38.48	38.48	38.48	1300
10/18/2016	9:44 AM	38.49	38.49	38.48	38.48	1800
10/18/2016	9:45 AM	38.49	38.49	38.49	38.49	100
10/18/2016	9:48 AM	38.49	38.49	38.49	38.49	600
10/18/2016	9:49 AM	38.49	38.5	38.49	38.5	2850
10/18/2016	9:50 AM	38.505	38.505	38.5	38.5	1200
10/18/2016	9:51 AM	38.5	38.5	38.5	38.5	1800
10/18/2016	9:52 AM	38.55	38.55	38.54	38.54	1475
10/18/2016	9:53 AM	38.545	38.545	38.545	38.545	100
10/18/2016	9:54 AM	38.55	38.55	38.55	38.55	100
10/18/2016	9:55 AM	38.55	38.55	38.55	38.55	500
10/18/2016	9:56 AM	38.55	38.55	38.55	38.55	3000
10/18/2016	9:58 AM	38.55	38.55	38.55	38.55	599
10/18/2016	9:59 AM	38.55	38.55	38.55	38.55	100
10/18/2016	10:01 AM	38.54	38.54	38.54	38.54	800
10/18/2016	10:02 AM	38.55	38.55	38.545	38.545	2500
10/18/2016	10:03 AM	38.55	38.55	38.55	38.55	100
10/18/2016	10:05 AM	38.55	38.55	38.55	38.55	7600
10/18/2016	10:06 AM	38.54	38.54	38.54	38.54	3100
10/18/2016	10:07 AM	38.54	38.54	38.535	38.535	2500
10/18/2016	10:10 AM	38.53	38.53	38.53	38.53	500
10/18/2016	10:12 AM	38.54	38.54	38.53	38.53	3300
10/18/2016	10:13 AM	38.54	38.54	38.54	38.54	200
10/18/2016	10:15 AM	38.55	38.55	38.54	38.54	1500
10/18/2016	10:16 AM	38.55	38.55	38.55	38.55	1000
10/18/2016	10:17 AM	38.53	38.53	38.53	38.53	200
10/18/2016	10:18 AM	38.53	38.53	38.525	38.53	7100
10/18/2016	10:19 AM	38.53	38.53	38.53	38.53	10300
10/18/2016	10:20 AM	38.55	38.55	38.54	38.54	1100
10/18/2016	10:21 AM	38.55	38.55	38.55	38.55	400
10/18/2016	10:22 AM	38.61	38.61	38.56	38.56	1600
10/18/2016	10:23 AM	38.6	38.6	38.6	38.6	500
10/18/2016	10:24 AM	38.6	38.6	38.6	38.6	3130
10/18/2016	10:25 AM	38.6	38.6	38.6	38.6	1000
10/18/2016	10:26 AM	38.6	38.6	38.6	38.6	1600
10/18/2016	10:29 AM	38.58	38.58	38.58	38.58	700
10/18/2016	10:30 AM	38.58	38.58	38.58	38.58	100
10/18/2016	10:32 AM	38.57	38.57	38.57	38.57	700
10/18/2016	10:38 AM	38.56	38.56	38.56	38.56	600
10/18/2016	10:39 AM	38.54	38.54	38.54	38.54	1900
10/18/2016	10:42 AM	38.55	38.55	38.55	38.55	4000
10/18/2016	10:44 AM	38.55	38.55	38.55	38.55	700
10/18/2016	10:45 AM	38.54	38.54	38.54	38.54	1000
10/18/2016	10:46 AM	38.54	38.54	38.54	38.54	800
10/18/2016	10:47 AM	38.55	38.55	38.55	38.55	800
10/18/2016	10:48 AM	38.55	38.55	38.55	38.55	6100
10/18/2016	10:49 AM	38.55	38.55	38.545	38.545	15348
10/18/2016	10:50 AM	38.54	38.54	38.54	38.54	600
10/18/2016	10:51 AM	38.54	38.54	38.54	38.54	1498
10/18/2016	10:53 AM	38.54	38.54	38.54	38.54	1500
10/18/2016	10:54 AM	38.55	38.55	38.55	38.55	100
10/18/2016	11:02 AM	38.52	38.52	38.52	38.52	1931
10/18/2016	11:03 AM	38.52	38.52	38.52	38.52	1300
10/18/2016	11:06 AM	38.52	38.52	38.52	38.52	600
10/18/2016	11:08 AM	38.525	38.525	38.525	38.525	300
10/18/2016	11:11 AM	38.53	38.53	38.53	38.53	1400
10/18/2016	11:14 AM	38.54	38.54	38.54	38.54	400
10/18/2016	11:15 AM	38.54	38.54	38.54	38.54	400
10/18/2016	11:16 AM	38.54	38.54	38.54	38.54	900
10/18/2016	11:18 AM	38.54	38.54	38.54	38.54	2400
10/18/2016	11:19 AM	38.53	38.53	38.53	38.53	640
10/18/2016	11:20 AM	38.53	38.53	38.53	38.53	3000
10/18/2016	11:24 AM	38.52	38.52	38.52	38.52	700
10/18/2016	11:25 AM	38.52	38.52	38.52	38.52	7400
10/18/2016	11:27 AM	38.52	38.52	38.52	38.52	700
10/18/2016	11:28 AM	38.52	38.52	38.52	38.52	1500
10/18/2016	11:30 AM	38.5	38.5	38.5	38.5	1410
10/18/2016	11:33 AM	38.495	38.495	38.495	38.495	100
10/18/2016	11:34 AM	38.5	38.5	38.5	38.5	1097
10/18/2016	11:36 AM	38.51	38.51	38.51	38.51	600
10/18/2016	11:40 AM	38.5	38.5	38.5	38.5	400
10/18/2016	11:42 AM	38.49	38.49	38.49	38.49	100
10/18/2016	11:43 AM	38.485	38.485	38.485	38.485	1400
10/18/2016	11:47 AM	38.48	38.48	38.48	38.48	1900
10/18/2016	11:55 AM	38.46	38.47	38.46	38.47	700
10/18/2016	11:56 AM	38.455	38.46	38.455	38.46	17246
10/18/2016	11:57 AM	38.45	38.45	38.45	38.45	8600
10/18/2016	12:00 PM	38.45	38.45	38.45	38.45	700
10/18/2016	12:04 PM	38.45	38.45	38.45	38.45	400
10/18/2016	12:07 PM	38.46	38.46	38.46	38.46	100
10/18/2016	12:14 PM	38.455	38.455	38.455	38.455	100
10/18/2016	12:16 PM	38.46	38.46	38.46	38.46	600
10/18/2016	12:17 PM	38.46	38.46	38.46	38.46	200
10/18/2016	12:20 PM	38.45	38.46	38.45	38.46	10100
10/18/2016	12:22 PM	38.46	38.46	38.46	38.46	1900
10/18/2016	12:23 PM	38.46	38.46	38.46	38.46	1100
10/18/2016	12:26 PM	38.46	38.46	38.46	38.46	100
10/18/2016	12:27 PM	38.46	38.46	38.46	38.46	400
10/18/2016	12:31 PM	38.45	38.45	38.45	38.45	500
10/18/2016	12:33 PM	38.45	38.45	38.45	38.45	400
10/18/2016	12:35 PM	38.46	38.46	38.46	38.46	400
10/18/2016	12:43 PM	38.46	38.46	38.46	38.46	1000
10/18/2016	12:46 PM	38.47	38.47	38.47	38.47	600
10/18/2016	12:48 PM	38.47	38.47	38.47	38.47	200
10/18/2016	12:49 PM	38.48	38.48	38.48	38.48	400
10/18/2016	12:50 PM	38.48	38.48	38.48	38.48	400
10/18/2016	12:52 PM	38.47	38.47	38.47	38.47	940
10/18/2016	12:53 PM	38.47	38.47	38.47	38.47	700
10/18/2016	12:57 PM	38.49	38.49	38.48	38.48	1594
10/18/2016	12:58 PM	38.49	38.49	38.49	38.49	400
10/18/2016	12:59 PM	38.49	38.49	38.49	38.49	600
10/18/2016	1:10 PM	38.48	38.48	38.48	38.48	600
10/18/2016	1:13 PM	38.48	38.48	38.48	38.48	800
10/18/2016	1:14 PM	38.48	38.48	38.48	38.48	300
10/18/2016	1:15 PM	38.48	38.48	38.48	38.48	4900
10/18/2016	1:16 PM	38.48	38.48	38.48	38.48	1600
10/18/2016	1:26 PM	38.47	38.47	38.47	38.47	200
10/18/2016	1:29 PM	38.47	38.47	38.47	38.47	200
10/18/2016	1:30 PM	38.47	38.47	38.47	38.47	600
10/18/2016	1:31 PM	38.48	38.48	38.48	38.48	2300
10/18/2016	1:32 PM	38.48	38.48	38.48	38.48	10900
10/18/2016	1:33 PM	38.49	38.49	38.49	38.49	6700
10/18/2016	1:35 PM	38.5	38.5	38.5	38.5	500
10/18/2016	1:36 PM	38.5	38.5	38.5	38.5	300
10/18/2016	1:38 PM	38.49	38.49	38.49	38.49	600
10/18/2016	1:40 PM	38.49	38.49	38.49	38.49	700
10/18/2016	1:45 PM	38.48	38.48	38.48	38.48	200
10/18/2016	1:46 PM	38.48	38.48	38.48	38.48	500
10/18/2016	1:51 PM	38.49	38.49	38.49	38.49	500
10/18/2016	1:52 PM	38.48	38.48	38.48	38.48	500
10/18/2016	1:53 PM	38.48	38.48	38.48	38.48	200
10/18/2016	1:57 PM	38.48	38.48	38.48	38.48	1660
10/18/2016	1:58 PM	38.48	38.48	38.48	38.48	1100
10/18/2016	2:00 PM	38.47	38.47	38.47	38.47	9300
10/18/2016	2:01 PM	38.48	38.48	38.48	38.48	5300
10/18/2016	2:04 PM	38.47	38.47	38.47	38.47	300
10/18/2016	2:05 PM	38.47	38.47	38.47	38.47	600
10/18/2016	2:06 PM	38.47	38.47	38.47	38.47	1600
10/18/2016	2:09 PM	38.47	38.47	38.47	38.47	200
10/18/2016	2:17 PM	38.49	38.49	38.48	38.48	2900
10/18/2016	2:18 PM	38.49	38.49	38.49	38.49	1700
10/18/2016	2:19 PM	38.48	38.48	38.48	38.48	1600
10/18/2016	2:22 PM	38.485	38.485	38.485	38.485	300
10/18/2016	2:23 PM	38.47	38.48	38.47	38.48	3400
10/18/2016	2:24 PM	38.47	38.47	38.47	38.47	100
10/18/2016	2:25 PM	38.47	38.47	38.47	38.47	300
10/18/2016	2:26 PM	38.465	38.465	38.465	38.465	200
10/18/2016	2:29 PM	38.46	38.46	38.46	38.46	1850
10/18/2016	2:31 PM	38.45	38.45	38.45	38.45	2300
10/18/2016	2:32 PM	38.46	38.46	38.46	38.46	200
10/18/2016	2:36 PM	38.465	38.465	38.465	38.465	400
10/18/2016	2:40 PM	38.47	38.47	38.47	38.47	1400
10/18/2016	2:41 PM	38.47	38.47	38.47	38.47	600
10/18/2016	2:43 PM	38.47	38.47	38.47	38.47	1800
10/18/2016	2:46 PM	38.47	38.47	38.47	38.47	1000
10/18/2016	2:48 PM	38.49	38.49	38.48	38.48	1300
10/18/2016	2:49 PM	38.48	38.48	38.48	38.48	200
10/18/2016	2:52 PM	38.47	38.47	38.47	38.47	600
10/18/2016	2:58 PM	38.47	38.47	38.47	38.47	1500
10/18/2016	3:02 PM	38.47	38.47	38.47	38.47	1400
10/18/2016	3:07 PM	38.48	38.48	38.48	38.48	600
10/18/2016	3:12 PM	38.49	38.49	38.49	38.49	1400
10/18/2016	3:13 PM	38.49	38.49	38.49	38.49	9100
10/18/2016	3:20 PM	38.5	38.5	38.5	38.5	1400
10/18/2016	3:21 PM	38.5	38.5	38.5	38.5	8154
10/18/2016	3:23 PM	38.51	38.51	38.51	38.51	1300
10/18/2016	3:28 PM	38.51	38.51	38.51	38.51	900
10/18/2016	3:35 PM	38.51	38.51	38.51	38.51	200
10/18/2016	3:39 PM	38.51	38.51	38.51	38.51	1500
10/18/2016	3:40 PM	38.51	38.51	38.51	38.51	1500
10/18/2016	3:41 PM	38.52	38.52	38.52	38.52	5900
10/18/2016	3:42 PM	38.52	38.52	38.52	38.52	7750
10/18/2016	3:43 PM	38.52	38.52	38.52	38.52	2600
10/18/2016	3:44 PM	38.53	38.53	38.53	38.53	300
10/18/2016	3:49 PM	38.525	38.525	38.525	38.525	100
10/18/2016	3:50 PM	38.53	38.53	38.525	38.525	2400
10/18/2016	3:53 PM	38.53	38.53	38.53	38.53	1100
10/18/2016	3:55 PM	38.525	38.525	38.525	38.525	1200
10/18/2016	3:56 PM	38.52	38.53	38.52	38.53	200
10/18/2016	3:57 PM	38.51	38.515	38.51	38.515	1500
10/18/2016	3:58 PM	38.52	38.52	38.515	38.515	1930
10/18/2016	3:59 PM	38.515	38.52	38.515	38.52	2640
10/18/2016	4:00 PM	38.53	38.535	38.52	38.52	24768
10/19/2016	9:31 AM	38.47	38.49	38.47	38.48	3200
10/19/2016	9:32 AM	38.49	38.49	38.48	38.48	200
10/19/2016	9:33 AM	38.49	38.49	38.49	38.49	2000
10/19/2016	9:34 AM	38.49	38.49	38.49	38.49	2100
10/19/2016	9:35 AM	38.49	38.49	38.49	38.49	100
10/19/2016	9:37 AM	38.5	38.5	38.49	38.49	2800
10/19/2016	9:38 AM	38.5	38.5	38.5	38.5	100
10/19/2016	9:39 AM	38.51	38.51	38.51	38.51	200
10/19/2016	9:40 AM	38.5	38.5	38.5	38.5	500
10/19/2016	9:41 AM	38.5	38.5	38.5	38.5	1400
10/19/2016	9:43 AM	38.5	38.5	38.5	38.5	100
10/19/2016	9:44 AM	38.52	38.52	38.51	38.51	1200
10/19/2016	9:45 AM	38.515	38.515	38.515	38.515	5200
10/19/2016	9:46 AM	38.52	38.52	38.52	38.52	1200
10/19/2016	9:48 AM	38.51	38.51	38.51	38.51	200
10/19/2016	9:50 AM	38.5	38.5	38.5	38.5	700
10/19/2016	9:51 AM	38.5	38.5	38.5	38.5	1800
10/19/2016	9:52 AM	38.48	38.49	38.48	38.49	2700
10/19/2016	9:53 AM	38.485	38.485	38.485	38.485	100
10/19/2016	9:56 AM	38.5	38.5	38.5	38.5	1200
10/19/2016	9:57 AM	38.51	38.51	38.51	38.51	1200
10/19/2016	9:58 AM	38.52	38.52	38.52	38.52	100
10/19/2016	10:01 AM	38.53	38.53	38.53	38.53	1600
10/19/2016	10:05 AM	38.52	38.52	38.52	38.52	500
10/19/2016	10:07 AM	38.53	38.53	38.53	38.53	800
10/19/2016	10:08 AM	38.54	38.54	38.54	38.54	6900
10/19/2016	10:10 AM	38.54	38.54	38.54	38.54	300
10/19/2016	10:14 AM	38.52	38.52	38.52	38.52	2286
10/19/2016	10:15 AM	38.51	38.51	38.51	38.51	400
10/19/2016	10:16 AM	38.5	38.5	38.5	38.5	2300
10/19/2016	10:17 AM	38.5	38.5	38.5	38.5	100
10/19/2016	10:18 AM	38.51	38.51	38.51	38.51	200
10/19/2016	10:20 AM	38.5	38.5	38.5	38.5	200
10/19/2016	10:23 AM	38.49	38.49	38.49	38.49	700
10/19/2016	10:24 AM	38.495	38.495	38.495	38.495	100
10/19/2016	10:27 AM	38.48	38.48	38.48	38.48	1000
10/19/2016	10:28 AM	38.47	38.47	38.47	38.47	1600
10/19/2016	10:30 AM	38.46	38.46	38.46	38.46	100
10/19/2016	10:31 AM	38.44	38.44	38.44	38.44	2700
10/19/2016	10:32 AM	38.45	38.45	38.45	38.45	900
10/19/2016	10:33 AM	38.45	38.45	38.45	38.45	2600
10/19/2016	10:34 AM	38.46	38.46	38.46	38.46	2200
10/19/2016	10:35 AM	38.46	38.46	38.46	38.46	400
10/19/2016	10:36 AM	38.46	38.46	38.46	38.46	400
10/19/2016	10:37 AM	38.46	38.46	38.46	38.46	900
10/19/2016	10:40 AM	38.46	38.46	38.46	38.46	2900
10/19/2016	10:43 AM	38.445	38.445	38.445	38.445	100
10/19/2016	10:44 AM	38.44	38.445	38.44	38.445	300
10/19/2016	10:45 AM	38.44	38.44	38.44	38.44	1200
10/19/2016	10:47 AM	38.41	38.41	38.41	38.41	400
10/19/2016	10:49 AM	38.415	38.415	38.415	38.415	100
10/19/2016	10:50 AM	38.4	38.41	38.4	38.41	4500
10/19/2016	10:51 AM	38.4	38.4	38.4	38.4	800
10/19/2016	10:55 AM	38.41	38.41	38.41	38.41	1000
10/19/2016	10:59 AM	38.4	38.4	38.4	38.4	200
10/19/2016	11:01 AM	38.4	38.4	38.4	38.4	100
10/19/2016	11:03 AM	38.41	38.41	38.41	38.41	4000
10/19/2016	11:04 AM	38.41	38.41	38.41	38.41	100
10/19/2016	11:10 AM	38.41	38.41	38.41	38.41	600
10/19/2016	11:11 AM	38.415	38.415	38.41	38.41	800
10/19/2016	11:13 AM	38.42	38.42	38.42	38.42	1200
10/19/2016	11:21 AM	38.44	38.44	38.43	38.43	600
10/19/2016	11:24 AM	38.44	38.44	38.44	38.44	3000
10/19/2016	11:25 AM	38.445	38.445	38.44	38.44	200
10/19/2016	11:28 AM	38.44	38.44	38.44	38.44	2000
10/19/2016	11:31 AM	38.43	38.43	38.43	38.43	400
10/19/2016	11:32 AM	38.43	38.43	38.43	38.43	500
10/19/2016	11:35 AM	38.43	38.43	38.43	38.43	100
10/19/2016	11:37 AM	38.43	38.43	38.43	38.43	2200
10/19/2016	11:38 AM	38.44	38.44	38.44	38.44	4100
10/19/2016	11:42 AM	38.44	38.44	38.44	38.44	300
10/19/2016	11:43 AM	38.44	38.44	38.44	38.44	400
10/19/2016	11:44 AM	38.43	38.43	38.43	38.43	400
10/19/2016	11:48 AM	38.42	38.42	38.42	38.42	300
10/19/2016	11:49 AM	38.42	38.42	38.42	38.42	100
10/19/2016	11:51 AM	38.42	38.42	38.42	38.42	100
10/19/2016	11:52 AM	38.42	38.42	38.42	38.42	15000
10/19/2016	11:53 AM	38.42	38.42	38.42	38.42	800
10/19/2016	11:54 AM	38.42	38.42	38.42	38.42	300
10/19/2016	11:56 AM	38.43	38.43	38.43	38.43	1300
10/19/2016	11:57 AM	38.43	38.43	38.43	38.43	5300
10/19/2016	11:59 AM	38.43	38.43	38.43	38.43	500
10/19/2016	12:04 PM	38.43	38.43	38.43	38.43	300
10/19/2016	12:05 PM	38.435	38.435	38.43	38.43	2800
10/19/2016	12:10 PM	38.44	38.44	38.44	38.44	300
10/19/2016	12:11 PM	38.435	38.435	38.435	38.435	100
10/19/2016	12:12 PM	38.43	38.43	38.43	38.43	400
10/19/2016	12:13 PM	38.43	38.43	38.43	38.43	300
10/19/2016	12:20 PM	38.43	38.43	38.43	38.43	2100
10/19/2016	12:21 PM	38.43	38.43	38.43	38.43	300
10/19/2016	12:22 PM	38.43	38.43	38.43	38.43	1500
10/19/2016	12:24 PM	38.42	38.42	38.42	38.42	600
10/19/2016	12:25 PM	38.41	38.41	38.41	38.41	700
10/19/2016	12:26 PM	38.41	38.41	38.41	38.41	1400
10/19/2016	12:30 PM	38.41	38.41	38.41	38.41	100
10/19/2016	12:35 PM	38.41	38.41	38.41	38.41	400
10/19/2016	12:44 PM	38.41	38.41	38.41	38.41	3500
10/19/2016	12:45 PM	38.41	38.41	38.41	38.41	300
10/19/2016	12:47 PM	38.41	38.41	38.41	38.41	400
10/19/2016	12:49 PM	38.4	38.4	38.4	38.4	1100
10/19/2016	12:57 PM	38.39	38.39	38.39	38.39	700
10/19/2016	1:01 PM	38.395	38.395	38.395	38.395	100
10/19/2016	1:03 PM	38.39	38.39	38.39	38.39	900
10/19/2016	1:05 PM	38.39	38.39	38.39	38.39	600
10/19/2016	1:07 PM	38.39	38.39	38.39	38.39	2700
10/19/2016	1:10 PM	38.4	38.4	38.4	38.4	300
10/19/2016	1:11 PM	38.4	38.4	38.4	38.4	1246
10/19/2016	1:15 PM	38.4	38.4	38.4	38.4	8400
10/19/2016	1:18 PM	38.4	38.4	38.4	38.4	100
10/19/2016	1:19 PM	38.4	38.4	38.4	38.4	300
10/19/2016	1:20 PM	38.395	38.395	38.395	38.395	100
10/19/2016	1:25 PM	38.38	38.38	38.38	38.38	700
10/19/2016	1:33 PM	38.38	38.38	38.38	38.38	9700
10/19/2016	1:34 PM	38.38	38.38	38.38	38.38	800
10/19/2016	1:39 PM	38.385	38.385	38.38	38.38	900
10/19/2016	1:45 PM	38.375	38.375	38.375	38.375	100
10/19/2016	1:50 PM	38.38	38.38	38.38	38.38	1100
10/19/2016	1:52 PM	38.39	38.39	38.39	38.39	2200
10/19/2016	1:53 PM	38.39	38.39	38.39	38.39	700
10/19/2016	1:54 PM	38.39	38.39	38.39	38.39	700
10/19/2016	2:01 PM	38.38	38.38	38.38	38.38	100
10/19/2016	2:02 PM	38.38	38.38	38.38	38.38	100
10/19/2016	2:03 PM	38.37	38.37	38.37	38.37	5000
10/19/2016	2:04 PM	38.37	38.37	38.37	38.37	1500
10/19/2016	2:09 PM	38.38	38.38	38.375	38.375	800
10/19/2016	2:10 PM	38.38	38.385	38.38	38.385	2395
10/19/2016	2:14 PM	38.38	38.38	38.38	38.38	9000
10/19/2016	2:18 PM	38.37	38.37	38.37	38.37	1195
10/19/2016	2:20 PM	38.38	38.38	38.38	38.38	1100
10/19/2016	2:22 PM	38.38	38.38	38.38	38.38	500
10/19/2016	2:23 PM	38.38	38.38	38.38	38.38	300
10/19/2016	2:24 PM	38.38	38.38	38.38	38.38	1100
10/19/2016	2:25 PM	38.39	38.39	38.39	38.39	700
10/19/2016	2:29 PM	38.39	38.39	38.39	38.39	1300
10/19/2016	2:34 PM	38.4	38.4	38.4	38.4	500
10/19/2016	2:40 PM	38.41	38.41	38.41	38.41	2000
10/19/2016	2:43 PM	38.41	38.41	38.41	38.41	1300
10/19/2016	2:46 PM	38.42	38.42	38.42	38.42	500
10/19/2016	2:54 PM	38.42	38.42	38.42	38.42	1200
10/19/2016	2:55 PM	38.42	38.42	38.42	38.42	300
10/19/2016	3:01 PM	38.4	38.4	38.4	38.4	300
10/19/2016	3:02 PM	38.39	38.39	38.39	38.39	100
10/19/2016	3:07 PM	38.39	38.39	38.39	38.39	100
10/19/2016	3:10 PM	38.39	38.39	38.39	38.39	9300
10/19/2016	3:11 PM	38.39	38.39	38.39	38.39	900
10/19/2016	3:12 PM	38.39	38.39	38.39	38.39	500
10/19/2016	3:15 PM	38.39	38.39	38.39	38.39	2900
10/19/2016	3:16 PM	38.39	38.39	38.39	38.39	900
10/19/2016	3:17 PM	38.39	38.39	38.39	38.39	1600
10/19/2016	3:22 PM	38.38	38.38	38.38	38.38	4400
10/19/2016	3:23 PM	38.38	38.38	38.38	38.38	1000
10/19/2016	3:29 PM	38.39	38.39	38.39	38.39	1372
10/19/2016	3:30 PM	38.39	38.395	38.39	38.395	1562
10/19/2016	3:32 PM	38.4	38.405	38.4	38.4	4700
10/19/2016	3:36 PM	38.4	38.405	38.4	38.405	1900
10/19/2016	3:42 PM	38.4	38.4	38.4	38.4	800
10/19/2016	3:43 PM	38.4	38.4	38.4	38.4	1100
10/19/2016	3:44 PM	38.4	38.4	38.4	38.4	250
10/19/2016	3:46 PM	38.4	38.4	38.4	38.4	1550
10/19/2016	3:48 PM	38.405	38.405	38.4	38.4	1800
10/19/2016	3:51 PM	38.41	38.41	38.41	38.41	900
10/19/2016	3:52 PM	38.425	38.425	38.42	38.42	900
10/19/2016	3:54 PM	38.43	38.43	38.43	38.43	1900
10/19/2016	3:59 PM	38.44	38.44	38.44	38.44	5095
10/19/2016	4:00 PM	38.43	38.44	38.43	38.44	8296
10/20/2016	9:31 AM	38.52	38.53	38.5	38.5	20275
10/20/2016	9:35 AM	38.49	38.49	38.49	38.49	1100
10/20/2016	9:36 AM	38.47	38.48	38.47	38.48	2100
10/20/2016	9:37 AM	38.46	38.47	38.46	38.47	1800
10/20/2016	9:38 AM	38.48	38.48	38.48	38.48	300
10/20/2016	9:39 AM	38.49	38.49	38.49	38.49	300
10/20/2016	9:40 AM	38.56	38.56	38.51	38.51	9755
10/20/2016	9:41 AM	38.55	38.55	38.55	38.55	6400
10/20/2016	9:42 AM	38.56	38.56	38.55	38.55	2200
10/20/2016	9:43 AM	38.55	38.55	38.55	38.55	300
10/20/2016	9:44 AM	38.52	38.54	38.52	38.54	700
10/20/2016	9:47 AM	38.47	38.48	38.47	38.48	1500
10/20/2016	9:50 AM	38.46	38.46	38.46	38.46	500
10/20/2016	9:51 AM	38.47	38.47	38.46	38.46	5700
10/20/2016	9:52 AM	38.48	38.48	38.48	38.48	700
10/20/2016	9:54 AM	38.48	38.48	38.48	38.48	400
10/20/2016	9:55 AM	38.47	38.47	38.47	38.47	300
10/20/2016	9:56 AM	38.47	38.47	38.47	38.47	1100
10/20/2016	9:57 AM	38.47	38.47	38.47	38.47	4400
10/20/2016	9:58 AM	38.47	38.47	38.47	38.47	200
10/20/2016	10:01 AM	38.45	38.45	38.45	38.45	1500
10/20/2016	10:02 AM	38.43	38.43	38.43	38.43	300
10/20/2016	10:06 AM	38.39	38.39	38.39	38.39	100
10/20/2016	10:07 AM	38.4	38.4	38.4	38.4	900
10/20/2016	10:09 AM	38.41	38.41	38.41	38.41	200
10/20/2016	10:16 AM	38.44	38.44	38.44	38.44	100
10/20/2016	10:23 AM	38.45	38.45	38.45	38.45	300
10/20/2016	10:24 AM	38.43	38.43	38.43	38.43	300
10/20/2016	10:27 AM	38.5	38.5	38.5	38.5	265
10/20/2016	10:29 AM	38.5	38.5	38.5	38.5	400
10/20/2016	10:31 AM	38.53	38.53	38.53	38.53	100
10/20/2016	10:32 AM	38.55	38.55	38.55	38.55	2700
10/20/2016	10:33 AM	38.55	38.55	38.54	38.54	68500
10/20/2016	10:34 AM	38.56	38.56	38.545	38.55	169641
10/20/2016	10:35 AM	38.57	38.57	38.56	38.56	1000
10/20/2016	10:36 AM	38.61	38.61	38.58	38.58	2717
10/20/2016	10:38 AM	38.6	38.6	38.6	38.6	200
10/20/2016	10:39 AM	38.6	38.6	38.6	38.6	100
10/20/2016	10:40 AM	38.6	38.61	38.6	38.61	9200
10/20/2016	10:41 AM	38.6	38.6	38.6	38.6	300
10/20/2016	10:42 AM	38.59	38.59	38.59	38.59	4270
10/20/2016	10:43 AM	38.59	38.59	38.59	38.59	1600
10/20/2016	10:44 AM	38.59	38.59	38.59	38.59	300
10/20/2016	10:46 AM	38.59	38.59	38.59	38.59	8600
10/20/2016	10:47 AM	38.59	38.59	38.59	38.59	7000
10/20/2016	10:48 AM	38.59	38.59	38.59	38.59	1700
10/20/2016	10:49 AM	38.58	38.58	38.58	38.58	24900
10/20/2016	10:51 AM	38.58	38.58	38.58	38.58	179
10/20/2016	10:52 AM	38.58	38.58	38.58	38.58	1221
10/20/2016	10:53 AM	38.6	38.6	38.6	38.6	400
10/20/2016	10:54 AM	38.6	38.6	38.6	38.6	400
10/20/2016	10:55 AM	38.61	38.61	38.61	38.61	2700
10/20/2016	10:59 AM	38.63	38.63	38.63	38.63	400
10/20/2016	11:00 AM	38.61	38.61	38.61	38.61	200
10/20/2016	11:03 AM	38.59	38.59	38.59	38.59	1100
10/20/2016	11:04 AM	38.59	38.59	38.59	38.59	1500
10/20/2016	11:06 AM	38.59	38.59	38.59	38.59	600
10/20/2016	11:08 AM	38.6	38.6	38.6	38.6	400
10/20/2016	11:11 AM	38.61	38.61	38.61	38.61	100
10/20/2016	11:12 AM	38.61	38.61	38.61	38.61	400
10/20/2016	11:14 AM	38.6	38.6	38.6	38.6	400
10/20/2016	11:15 AM	38.6	38.6	38.6	38.6	700
10/20/2016	11:16 AM	38.6	38.6	38.6	38.6	700
10/20/2016	11:18 AM	38.58	38.58	38.58	38.58	2100
10/20/2016	11:21 AM	38.56	38.56	38.56	38.56	200
10/20/2016	11:22 AM	38.56	38.56	38.56	38.56	1100
10/20/2016	11:24 AM	38.55	38.551	38.55	38.551	4700
10/20/2016	11:28 AM	38.54	38.54	38.54	38.54	900
10/20/2016	11:31 AM	38.56	38.56	38.56	38.56	400
10/20/2016	11:33 AM	38.56	38.56	38.56	38.56	1700
10/20/2016	11:35 AM	38.54	38.54	38.54	38.54	200
10/20/2016	11:41 AM	38.57	38.57	38.57	38.57	4441
10/20/2016	11:50 AM	38.54	38.54	38.54	38.54	200
10/20/2016	11:53 AM	38.55	38.55	38.55	38.55	600
10/20/2016	11:55 AM	38.56	38.56	38.56	38.56	400
10/20/2016	11:59 AM	38.55	38.55	38.55	38.55	500
10/20/2016	12:00 PM	38.52	38.52	38.52	38.52	300
10/20/2016	12:01 PM	38.47	38.49	38.47	38.49	8000
10/20/2016	12:02 PM	38.46	38.46	38.46	38.46	7572
10/20/2016	12:03 PM	38.46	38.46	38.45	38.45	48200
10/20/2016	12:05 PM	38.46	38.46	38.46	38.46	3900
10/20/2016	12:07 PM	38.46	38.46	38.46	38.46	10700
10/20/2016	12:08 PM	38.45	38.45	38.45	38.45	8700
10/20/2016	12:11 PM	38.46	38.46	38.46	38.46	10000
10/20/2016	12:12 PM	38.46	38.46	38.46	38.46	200
10/20/2016	12:17 PM	38.46	38.46	38.46	38.46	13100
10/20/2016	12:20 PM	38.46	38.46	38.46	38.46	8800
10/20/2016	12:24 PM	38.46	38.46	38.46	38.46	2800
10/20/2016	12:30 PM	38.47	38.47	38.47	38.47	800
10/20/2016	12:39 PM	38.43	38.43	38.43	38.43	30300
10/20/2016	12:40 PM	38.43	38.43	38.43	38.43	300
10/20/2016	12:46 PM	38.42	38.42	38.42	38.42	300
10/20/2016	12:50 PM	38.43	38.43	38.43	38.43	100
10/20/2016	12:53 PM	38.44	38.44	38.44	38.44	900
10/20/2016	12:55 PM	38.44	38.44	38.44	38.44	3900
10/20/2016	12:58 PM	38.44	38.44	38.44	38.44	300
10/20/2016	1:02 PM	38.44	38.44	38.44	38.44	1326
10/20/2016	1:03 PM	38.44	38.44	38.44	38.44	3400
10/20/2016	1:05 PM	38.44	38.44	38.44	38.44	800
10/20/2016	1:11 PM	38.43	38.43	38.43	38.43	100
10/20/2016	1:13 PM	38.43	38.43	38.43	38.43	800
10/20/2016	1:15 PM	38.44	38.44	38.44	38.44	300
10/20/2016	1:18 PM	38.45	38.45	38.45	38.45	900
10/20/2016	1:20 PM	38.45	38.45	38.45	38.45	100
10/20/2016	1:22 PM	38.45	38.45	38.45	38.45	300
10/20/2016	1:28 PM	38.45	38.45	38.45	38.45	100
10/20/2016	1:33 PM	38.44	38.44	38.44	38.44	700
10/20/2016	1:37 PM	38.43	38.43	38.43	38.43	1500
10/20/2016	1:40 PM	38.44	38.44	38.44	38.44	600
10/20/2016	1:44 PM	38.44	38.44	38.44	38.44	200
10/20/2016	1:47 PM	38.44	38.44	38.44	38.44	400
10/20/2016	1:52 PM	38.5	38.5	38.5	38.5	1400
10/20/2016	1:53 PM	38.53	38.53	38.53	38.53	44000
10/20/2016	1:54 PM	38.52	38.52	38.52	38.52	5600
10/20/2016	1:55 PM	38.52	38.52	38.52	38.52	1100
10/20/2016	1:57 PM	38.52	38.52	38.52	38.52	300
10/20/2016	2:00 PM	38.51	38.51	38.51	38.51	800
10/20/2016	2:06 PM	38.49	38.49	38.49	38.49	700
10/20/2016	2:07 PM	38.49	38.49	38.49	38.49	2400
10/20/2016	2:08 PM	38.49	38.49	38.49	38.49	300
10/20/2016	2:09 PM	38.48	38.48	38.48	38.48	300
10/20/2016	2:10 PM	38.48	38.48	38.48	38.48	300
10/20/2016	2:11 PM	38.48	38.48	38.48	38.48	14700
10/20/2016	2:16 PM	38.48	38.48	38.48	38.48	200
10/20/2016	2:17 PM	38.49	38.49	38.49	38.49	100
10/20/2016	2:20 PM	38.49	38.49	38.49	38.49	300
10/20/2016	2:23 PM	38.49	38.49	38.49	38.49	400
10/20/2016	2:31 PM	38.48	38.48	38.48	38.48	300
10/20/2016	2:33 PM	38.495	38.495	38.495	38.495	100
10/20/2016	2:34 PM	38.49	38.49	38.49	38.49	300
10/20/2016	2:38 PM	38.48	38.48	38.48	38.48	300
10/20/2016	2:39 PM	38.47	38.47	38.47	38.47	1400
10/20/2016	2:40 PM	38.48	38.48	38.48	38.48	2700
10/20/2016	2:47 PM	38.49	38.49	38.49	38.49	400
10/20/2016	2:48 PM	38.49	38.49	38.49	38.49	200
10/20/2016	2:50 PM	38.45	38.45	38.45	38.45	275
10/20/2016	2:51 PM	38.44	38.44	38.44	38.44	500
10/20/2016	2:52 PM	38.45	38.45	38.44	38.44	795
10/20/2016	2:57 PM	38.46	38.46	38.46	38.46	2700
10/20/2016	3:00 PM	38.46	38.46	38.46	38.46	500
10/20/2016	3:01 PM	38.46	38.46	38.46	38.46	400
10/20/2016	3:04 PM	38.47	38.47	38.47	38.47	800
10/20/2016	3:09 PM	38.47	38.47	38.47	38.47	300
10/20/2016	3:11 PM	38.45	38.45	38.45	38.45	4495
10/20/2016	3:17 PM	38.46	38.46	38.46	38.46	300
10/20/2016	3:20 PM	38.46	38.46	38.46	38.46	400
10/20/2016	3:28 PM	38.48	38.48	38.48	38.48	8600
10/20/2016	3:30 PM	38.49	38.495	38.49	38.495	676
10/20/2016	3:31 PM	38.5	38.5	38.5	38.5	100
10/20/2016	3:32 PM	38.5	38.5	38.5	38.5	1700
10/20/2016	3:34 PM	38.51	38.51	38.51	38.51	400
10/20/2016	3:35 PM	38.51	38.51	38.51	38.51	3300
10/20/2016	3:36 PM	38.5	38.5	38.5	38.5	300
10/20/2016	3:37 PM	38.5	38.5	38.5	38.5	500
10/20/2016	3:38 PM	38.5	38.5	38.5	38.5	400
10/20/2016	3:39 PM	38.5	38.5	38.5	38.5	400
10/20/2016	3:40 PM	38.5	38.5	38.5	38.5	700
10/20/2016	3:41 PM	38.5	38.5	38.5	38.5	1700
10/20/2016	3:42 PM	38.5	38.5	38.5	38.5	947
10/20/2016	3:43 PM	38.51	38.51	38.505	38.505	600
10/20/2016	3:44 PM	38.51	38.51	38.505	38.505	300
10/20/2016	3:45 PM	38.51	38.51	38.51	38.51	700
10/20/2016	3:46 PM	38.49	38.5	38.49	38.5	3600
10/20/2016	3:47 PM	38.485	38.485	38.485	38.485	1200
10/20/2016	3:48 PM	38.49	38.49	38.49	38.49	400
10/20/2016	3:49 PM	38.49	38.495	38.49	38.49	1000
10/20/2016	3:50 PM	38.47	38.48	38.47	38.48	1000
10/20/2016	3:52 PM	38.465	38.465	38.46	38.46	900
10/20/2016	3:53 PM	38.46	38.465	38.46	38.465	5000
10/20/2016	3:54 PM	38.455	38.455	38.455	38.455	600
10/20/2016	3:55 PM	38.46	38.46	38.46	38.46	300
10/20/2016	3:56 PM	38.45	38.46	38.45	38.46	3100
10/20/2016	3:57 PM	38.45	38.45	38.45	38.45	2740
10/20/2016	3:58 PM	38.455	38.455	38.45	38.45	2600
10/20/2016	3:59 PM	38.465	38.465	38.455	38.455	1900
10/20/2016	4:00 PM	38.5	38.5	38.46	38.46	48331
10/21/2016	9:31 AM	38.65	38.67	38.65	38.67	1700
10/21/2016	9:32 AM	38.64	38.64	38.64	38.64	2500
10/21/2016	9:33 AM	38.67	38.67	38.67	38.67	1300
10/21/2016	9:34 AM	38.68	38.68	38.68	38.68	7537
10/21/2016	9:36 AM	38.66	38.66	38.66	38.66	1300
10/21/2016	9:38 AM	38.66	38.66	38.66	38.66	600
10/21/2016	9:39 AM	38.66	38.66	38.66	38.66	200
10/21/2016	9:40 AM	38.66	38.66	38.66	38.66	1100
10/21/2016	9:41 AM	38.67	38.67	38.67	38.67	1100
10/21/2016	9:43 AM	38.65	38.65	38.65	38.65	3200
10/21/2016	9:44 AM	38.66	38.66	38.66	38.66	1700
10/21/2016	9:45 AM	38.67	38.67	38.66	38.66	3300
10/21/2016	9:46 AM	38.68	38.68	38.68	38.68	700
10/21/2016	9:47 AM	38.68	38.68	38.68	38.68	500
10/21/2016	9:48 AM	38.66	38.68	38.66	38.68	1300
10/21/2016	9:49 AM	38.66	38.66	38.66	38.66	1800
10/21/2016	9:50 AM	38.66	38.66	38.66	38.66	200
10/21/2016	9:53 AM	38.63	38.64	38.63	38.64	4000
10/21/2016	9:56 AM	38.62	38.62	38.62	38.62	2078
10/21/2016	9:57 AM	38.61	38.61	38.61	38.61	1000
10/21/2016	10:00 AM	38.615	38.615	38.615	38.615	1000
10/21/2016	10:01 AM	38.63	38.63	38.63	38.63	700
10/21/2016	10:02 AM	38.64	38.64	38.63	38.63	2000
10/21/2016	10:03 AM	38.63	38.63	38.63	38.63	780
10/21/2016	10:05 AM	38.64	38.64	38.64	38.64	1400
10/21/2016	10:06 AM	38.64	38.64	38.64	38.64	200
10/21/2016	10:08 AM	38.63	38.63	38.63	38.63	100
10/21/2016	10:09 AM	38.62	38.62	38.62	38.62	300
10/21/2016	10:10 AM	38.63	38.63	38.63	38.63	600
10/21/2016	10:11 AM	38.63	38.63	38.63	38.63	500
10/21/2016	10:12 AM	38.63	38.64	38.63	38.64	1900
10/21/2016	10:13 AM	38.65	38.65	38.64	38.64	900
10/21/2016	10:14 AM	38.65	38.65	38.65	38.65	100
10/21/2016	10:16 AM	38.64	38.64	38.64	38.64	2100
10/21/2016	10:17 AM	38.62	38.63	38.62	38.63	200
10/21/2016	10:19 AM	38.61	38.61	38.61	38.61	2345
10/21/2016	10:20 AM	38.61	38.61	38.61	38.61	500
10/21/2016	10:21 AM	38.61	38.61	38.61	38.61	100
10/21/2016	10:22 AM	38.625	38.625	38.62	38.62	200
10/21/2016	10:24 AM	38.61	38.61	38.61	38.61	100
10/21/2016	10:25 AM	38.62	38.62	38.61	38.61	200
10/21/2016	10:30 AM	38.61	38.62	38.61	38.62	700
10/21/2016	10:31 AM	38.57	38.6	38.57	38.6	2500
10/21/2016	10:32 AM	38.57	38.57	38.57	38.57	700
10/21/2016	10:34 AM	38.58	38.58	38.58	38.58	100
10/21/2016	10:36 AM	38.58	38.58	38.58	38.58	100
10/21/2016	10:37 AM	38.59	38.59	38.59	38.59	100
10/21/2016	10:39 AM	38.59	38.59	38.59	38.59	200
10/21/2016	10:40 AM	38.6	38.6	38.6	38.6	100
10/21/2016	10:41 AM	38.595	38.6	38.595	38.6	200
10/21/2016	10:42 AM	38.585	38.585	38.585	38.585	100
10/21/2016	10:44 AM	38.575	38.58	38.575	38.58	280
10/21/2016	10:46 AM	38.56	38.57	38.56	38.57	200
10/21/2016	10:47 AM	38.57	38.57	38.57	38.57	100
10/21/2016	10:48 AM	38.58	38.58	38.58	38.58	100
10/21/2016	10:49 AM	38.585	38.585	38.585	38.585	100
10/21/2016	10:50 AM	38.58	38.58	38.58	38.58	1300
10/21/2016	10:51 AM	38.58	38.58	38.58	38.58	100
10/21/2016	10:55 AM	38.59	38.59	38.59	38.59	100
10/21/2016	10:56 AM	38.59	38.59	38.59	38.59	100
10/21/2016	10:57 AM	38.59	38.59	38.59	38.59	1700
10/21/2016	10:58 AM	38.58	38.58	38.58	38.58	200
10/21/2016	10:59 AM	38.58	38.58	38.58	38.58	100
10/21/2016	11:00 AM	38.58	38.58	38.58	38.58	1000
10/21/2016	11:01 AM	38.59	38.59	38.59	38.59	2400
10/21/2016	11:02 AM	38.59	38.59	38.59	38.59	100
10/21/2016	11:06 AM	38.59	38.6	38.59	38.6	800
10/21/2016	11:07 AM	38.59	38.59	38.59	38.59	100
10/21/2016	11:08 AM	38.58	38.58	38.58	38.58	700
10/21/2016	11:10 AM	38.57	38.57	38.57	38.57	700
10/21/2016	11:13 AM	38.57	38.57	38.57	38.57	100
10/21/2016	11:15 AM	38.58	38.58	38.57	38.57	200
10/21/2016	11:17 AM	38.58	38.58	38.58	38.58	1100
10/21/2016	11:25 AM	38.59	38.59	38.59	38.59	100
10/21/2016	11:27 AM	38.59	38.59	38.59	38.59	600
10/21/2016	11:28 AM	38.58	38.58	38.58	38.58	100
10/21/2016	11:30 AM	38.58	38.58	38.58	38.58	100
10/21/2016	11:32 AM	38.58	38.58	38.58	38.58	525
10/21/2016	11:33 AM	38.59	38.59	38.59	38.59	100
10/21/2016	11:34 AM	38.59	38.59	38.59	38.59	100
10/21/2016	11:35 AM	38.58	38.58	38.58	38.58	100
10/21/2016	11:37 AM	38.58	38.58	38.58	38.58	500
10/21/2016	11:38 AM	38.58	38.58	38.58	38.58	500
10/21/2016	11:39 AM	38.58	38.58	38.58	38.58	1000
10/21/2016	11:40 AM	38.58	38.58	38.58	38.58	100
10/21/2016	11:44 AM	38.58	38.58	38.58	38.58	200
10/21/2016	11:46 AM	38.56	38.57	38.56	38.57	2300
10/21/2016	11:47 AM	38.545	38.545	38.545	38.545	1526
10/21/2016	11:48 AM	38.53	38.53	38.53	38.53	200
10/21/2016	11:51 AM	38.52	38.52	38.52	38.52	1900
10/21/2016	11:52 AM	38.53	38.53	38.53	38.53	730
10/21/2016	11:56 AM	38.52	38.53	38.52	38.53	500
10/21/2016	12:00 PM	38.53	38.53	38.53	38.53	500
10/21/2016	12:01 PM	38.53	38.53	38.53	38.53	2200
10/21/2016	12:02 PM	38.53	38.53	38.53	38.53	200
10/21/2016	12:04 PM	38.53	38.53	38.53	38.53	100
10/21/2016	12:16 PM	38.53	38.53	38.53	38.53	1350
10/21/2016	12:17 PM	38.53	38.53	38.53	38.53	100
10/21/2016	12:18 PM	38.53	38.53	38.53	38.53	100
10/21/2016	12:19 PM	38.53	38.53	38.53	38.53	500
10/21/2016	12:31 PM	38.55	38.55	38.55	38.55	500
10/21/2016	12:35 PM	38.56	38.56	38.56	38.56	500
10/21/2016	12:36 PM	38.56	38.56	38.56	38.56	9500
10/21/2016	12:41 PM	38.55	38.55	38.55	38.55	1700
10/21/2016	12:47 PM	38.55	38.55	38.55	38.55	200
10/21/2016	12:52 PM	38.56	38.56	38.56	38.56	100
10/21/2016	12:54 PM	38.56	38.56	38.56	38.56	100
10/21/2016	12:57 PM	38.55	38.55	38.55	38.55	500
10/21/2016	12:58 PM	38.55	38.55	38.55	38.55	100
10/21/2016	12:59 PM	38.55	38.55	38.55	38.55	100
10/21/2016	1:01 PM	38.55	38.55	38.55	38.55	200
10/21/2016	1:03 PM	38.55	38.55	38.55	38.55	1100
10/21/2016	1:05 PM	38.55	38.55	38.55	38.55	500
10/21/2016	1:07 PM	38.56	38.56	38.56	38.56	1700
10/21/2016	1:10 PM	38.55	38.55	38.55	38.55	100
10/21/2016	1:15 PM	38.55	38.55	38.55	38.55	1500
10/21/2016	1:16 PM	38.55	38.55	38.55	38.55	500
10/21/2016	1:22 PM	38.545	38.545	38.545	38.545	200
10/21/2016	1:24 PM	38.55	38.55	38.55	38.55	300
10/21/2016	1:30 PM	38.56	38.56	38.56	38.56	200
10/21/2016	1:31 PM	38.56	38.56	38.56	38.56	11000
10/21/2016	1:32 PM	38.56	38.56	38.56	38.56	600
10/21/2016	1:33 PM	38.57	38.57	38.57	38.57	200
10/21/2016	1:34 PM	38.58	38.58	38.58	38.58	1900
10/21/2016	1:39 PM	38.57	38.57	38.57	38.57	100
10/21/2016	1:40 PM	38.56	38.56	38.56	38.56	4800
10/21/2016	1:43 PM	38.55	38.55	38.55	38.55	100
10/21/2016	1:44 PM	38.55	38.55	38.55	38.55	400
10/21/2016	1:45 PM	38.55	38.55	38.55	38.55	100
10/21/2016	1:46 PM	38.54	38.54	38.54	38.54	400
10/21/2016	1:49 PM	38.53	38.53	38.53	38.53	100
10/21/2016	1:51 PM	38.51	38.51	38.51	38.51	200
10/21/2016	1:52 PM	38.52	38.52	38.51	38.51	300
10/21/2016	1:53 PM	38.52	38.52	38.52	38.52	100
10/21/2016	1:54 PM	38.52	38.52	38.52	38.52	200
10/21/2016	1:57 PM	38.52	38.52	38.52	38.52	200
10/21/2016	1:59 PM	38.52	38.52	38.52	38.52	5800
10/21/2016	2:02 PM	38.52	38.52	38.52	38.52	200
10/21/2016	2:04 PM	38.52	38.52	38.52	38.52	600
10/21/2016	2:07 PM	38.52	38.52	38.52	38.52	100
10/21/2016	2:08 PM	38.52	38.52	38.52	38.52	300
10/21/2016	2:17 PM	38.52	38.52	38.52	38.52	3264
10/21/2016	2:22 PM	38.52	38.52	38.52	38.52	1300
10/21/2016	2:23 PM	38.52	38.52	38.52	38.52	1500
10/21/2016	2:25 PM	38.51	38.51	38.51	38.51	100
10/21/2016	2:29 PM	38.5	38.5	38.5	38.5	2665
10/21/2016	2:31 PM	38.5	38.5	38.5	38.5	1526
10/21/2016	2:37 PM	38.5	38.5	38.5	38.5	100
10/21/2016	2:39 PM	38.49	38.49	38.49	38.49	300
10/21/2016	2:40 PM	38.49	38.49	38.49	38.49	300
10/21/2016	2:44 PM	38.48	38.48	38.48	38.48	1240
10/21/2016	2:49 PM	38.49	38.49	38.49	38.49	100
10/21/2016	2:50 PM	38.49	38.49	38.49	38.49	1400
10/21/2016	2:54 PM	38.49	38.49	38.49	38.49	2000
10/21/2016	2:59 PM	38.48	38.48	38.48	38.48	21960
10/21/2016	3:01 PM	38.47	38.47	38.47	38.47	2300
10/21/2016	3:06 PM	38.47	38.47	38.47	38.47	200
10/21/2016	3:07 PM	38.47	38.47	38.47	38.47	700
10/21/2016	3:11 PM	38.47	38.47	38.47	38.47	1000
10/21/2016	3:19 PM	38.48	38.48	38.48	38.48	400
10/21/2016	3:21 PM	38.49	38.49	38.49	38.49	900
10/21/2016	3:24 PM	38.5	38.5	38.5	38.5	600
10/21/2016	3:25 PM	38.5	38.5	38.5	38.5	400
10/21/2016	3:30 PM	38.49	38.49	38.49	38.49	1100
10/21/2016	3:31 PM	38.49	38.49	38.49	38.49	100
10/21/2016	3:38 PM	38.5	38.5	38.5	38.5	1500
10/21/2016	3:40 PM	38.505	38.505	38.505	38.505	500
10/21/2016	3:44 PM	38.5	38.5	38.5	38.5	1100
10/21/2016	3:45 PM	38.5	38.5	38.5	38.5	1000
10/21/2016	3:47 PM	38.5	38.5	38.5	38.5	1100
10/21/2016	3:48 PM	38.49	38.49	38.49	38.49	1600
10/21/2016	3:51 PM	38.48	38.485	38.48	38.485	1400
10/21/2016	3:52 PM	38.475	38.475	38.475	38.475	2000
10/21/2016	3:54 PM	38.485	38.485	38.48	38.48	2200
10/21/2016	3:58 PM	38.49	38.49	38.49	38.49	1500
10/21/2016	3:59 PM	38.485	38.485	38.48	38.48	1300
10/21/2016	4:00 PM	38.49	38.495	38.48	38.48	35668
10/24/2016	9:31 AM	38.28	38.29	38.28	38.29	3893
10/24/2016	9:32 AM	38.28	38.29	38.28	38.29	1400
10/24/2016	9:33 AM	38.28	38.28	38.28	38.28	400
10/24/2016	9:34 AM	38.28	38.28	38.28	38.28	100
10/24/2016	9:35 AM	38.27	38.27	38.27	38.27	100
10/24/2016	9:36 AM	38.26	38.26	38.26	38.26	300
10/24/2016	9:37 AM	38.26	38.26	38.26	38.26	1500
10/24/2016	9:39 AM	38.27	38.27	38.27	38.27	1191
10/24/2016	9:42 AM	38.29	38.29	38.29	38.29	8400
10/24/2016	9:43 AM	38.29	38.29	38.29	38.29	1100
10/24/2016	9:45 AM	38.29	38.29	38.29	38.29	500
10/24/2016	9:46 AM	38.28	38.28	38.28	38.28	500
10/24/2016	9:47 AM	38.28	38.28	38.28	38.28	100
10/24/2016	9:48 AM	38.28	38.28	38.28	38.28	900
10/24/2016	9:50 AM	38.26	38.26	38.26	38.26	100
10/24/2016	9:51 AM	38.25	38.25	38.25	38.25	1553
10/24/2016	9:57 AM	38.26	38.26	38.26	38.26	262
10/24/2016	10:00 AM	38.26	38.26	38.26	38.26	1200
10/24/2016	10:02 AM	38.26	38.26	38.26	38.26	3700
10/24/2016	10:03 AM	38.27	38.27	38.27	38.27	300
10/24/2016	10:05 AM	38.28	38.28	38.28	38.28	400
10/24/2016	10:07 AM	38.285	38.285	38.285	38.285	700
10/24/2016	10:11 AM	38.3	38.301	38.3	38.301	2875
10/24/2016	10:15 AM	38.32	38.32	38.32	38.32	1400
10/24/2016	10:16 AM	38.32	38.32	38.32	38.32	500
10/24/2016	10:19 AM	38.3	38.3	38.3	38.3	900
10/24/2016	10:21 AM	38.31	38.31	38.31	38.31	2500
10/24/2016	10:22 AM	38.31	38.31	38.31	38.31	847
10/24/2016	10:23 AM	38.31	38.31	38.31	38.31	2500
10/24/2016	10:24 AM	38.31	38.31	38.31	38.31	2400
10/24/2016	10:25 AM	38.31	38.31	38.31	38.31	300
10/24/2016	10:27 AM	38.3	38.3	38.3	38.3	200
10/24/2016	10:29 AM	38.3	38.3	38.3	38.3	600
10/24/2016	10:30 AM	38.32	38.32	38.32	38.32	2800
10/24/2016	10:36 AM	38.3	38.3	38.3	38.3	300
10/24/2016	10:40 AM	38.3	38.3	38.3	38.3	1200
10/24/2016	10:42 AM	38.3	38.3	38.3	38.3	7000
10/24/2016	10:44 AM	38.32	38.32	38.32	38.32	400
10/24/2016	10:45 AM	38.34	38.34	38.34	38.34	1200
10/24/2016	10:46 AM	38.32	38.32	38.32	38.32	300
10/24/2016	10:49 AM	38.31	38.31	38.31	38.31	2900
10/24/2016	10:54 AM	38.31	38.31	38.31	38.31	3100
10/24/2016	10:58 AM	38.3	38.3	38.3	38.3	884
10/24/2016	11:01 AM	38.3	38.3	38.3	38.3	2300
10/24/2016	11:02 AM	38.29	38.29	38.29	38.29	200
10/24/2016	11:06 AM	38.29	38.29	38.29	38.29	800
10/24/2016	11:08 AM	38.29	38.29	38.29	38.29	400
10/24/2016	11:10 AM	38.29	38.29	38.29	38.29	1300
10/24/2016	11:11 AM	38.29	38.29	38.29	38.29	500
10/24/2016	11:20 AM	38.275	38.275	38.275	38.275	1400
10/24/2016	11:22 AM	38.28	38.28	38.28	38.28	1100
10/24/2016	11:25 AM	38.29	38.29	38.29	38.29	400
10/24/2016	11:26 AM	38.29	38.29	38.29	38.29	900
10/24/2016	11:27 AM	38.29	38.29	38.29	38.29	700
10/24/2016	11:33 AM	38.3	38.3	38.3	38.3	300
10/24/2016	11:35 AM	38.3	38.3	38.3	38.3	300
10/24/2016	11:49 AM	38.32	38.32	38.32	38.32	100
10/24/2016	11:50 AM	38.32	38.32	38.32	38.32	1500
10/24/2016	11:51 AM	38.32	38.32	38.32	38.32	100
10/24/2016	11:52 AM	38.32	38.32	38.32	38.32	400
10/24/2016	11:53 AM	38.32	38.32	38.32	38.32	1400
10/24/2016	11:58 AM	38.33	38.33	38.33	38.33	2200
10/24/2016	11:59 AM	38.33	38.33	38.33	38.33	2700
10/24/2016	12:00 PM	38.33	38.33	38.33	38.33	400
10/24/2016	12:01 PM	38.33	38.33	38.33	38.33	2799
10/24/2016	12:02 PM	38.33	38.33	38.33	38.33	1300
10/24/2016	12:06 PM	38.34	38.34	38.34	38.34	400
10/24/2016	12:07 PM	38.335	38.335	38.335	38.335	500
10/24/2016	12:08 PM	38.33	38.33	38.33	38.33	800
10/24/2016	12:12 PM	38.325	38.325	38.325	38.325	1000
10/24/2016	12:13 PM	38.32	38.32	38.32	38.32	900
10/24/2016	12:15 PM	38.32	38.32	38.32	38.32	100
10/24/2016	12:20 PM	38.33	38.33	38.33	38.33	100
10/24/2016	12:21 PM	38.33	38.33	38.33	38.33	400
10/24/2016	12:22 PM	38.33	38.33	38.33	38.33	400
10/24/2016	12:23 PM	38.33	38.33	38.33	38.33	700
10/24/2016	12:24 PM	38.33	38.33	38.33	38.33	900
10/24/2016	12:27 PM	38.34	38.34	38.34	38.34	500
10/24/2016	12:28 PM	38.35	38.35	38.34	38.34	1500
10/24/2016	12:31 PM	38.36	38.36	38.36	38.36	1600
10/24/2016	12:37 PM	38.36	38.36	38.36	38.36	5100
10/24/2016	12:38 PM	38.37	38.37	38.36	38.36	6200
10/24/2016	12:42 PM	38.38	38.38	38.38	38.38	400
10/24/2016	12:43 PM	38.375	38.375	38.375	38.375	400
10/24/2016	12:44 PM	38.37	38.37	38.37	38.37	400
10/24/2016	12:54 PM	38.36	38.36	38.36	38.36	1300
10/24/2016	1:00 PM	38.35	38.35	38.35	38.35	100
10/24/2016	1:01 PM	38.35	38.35	38.35	38.35	1200
10/24/2016	1:08 PM	38.35	38.35	38.35	38.35	1300
10/24/2016	1:16 PM	38.35	38.35	38.35	38.35	400
10/24/2016	1:19 PM	38.35	38.35	38.35	38.35	400
10/24/2016	1:25 PM	38.34	38.34	38.34	38.34	400
10/24/2016	1:35 PM	38.34	38.34	38.34	38.34	300
10/24/2016	1:40 PM	38.35	38.35	38.35	38.35	500
10/24/2016	1:42 PM	38.35	38.35	38.35	38.35	1400
10/24/2016	1:52 PM	38.32	38.33	38.32	38.33	17449
10/24/2016	1:53 PM	38.32	38.32	38.32	38.32	500
10/24/2016	1:55 PM	38.33	38.33	38.33	38.33	1200
10/24/2016	1:57 PM	38.33	38.33	38.33	38.33	1300
10/24/2016	2:03 PM	38.33	38.33	38.33	38.33	600
10/24/2016	2:06 PM	38.33	38.33	38.33	38.33	400
10/24/2016	2:07 PM	38.33	38.33	38.33	38.33	3300
10/24/2016	2:10 PM	38.32	38.32	38.32	38.32	400
10/24/2016	2:11 PM	38.32	38.32	38.32	38.32	900
10/24/2016	2:14 PM	38.32	38.32	38.32	38.32	100
10/24/2016	2:16 PM	38.32	38.32	38.32	38.32	100
10/24/2016	2:19 PM	38.33	38.33	38.33	38.33	900
10/24/2016	2:20 PM	38.33	38.33	38.33	38.33	700
10/24/2016	2:21 PM	38.33	38.33	38.33	38.33	900
10/24/2016	2:22 PM	38.32	38.32	38.32	38.32	2092
10/24/2016	2:24 PM	38.32	38.32	38.32	38.32	2000
10/24/2016	2:33 PM	38.32	38.32	38.32	38.32	500
10/24/2016	2:56 PM	38.32	38.32	38.32	38.32	3700
10/24/2016	2:57 PM	38.31	38.31	38.31	38.31	100
10/24/2016	2:59 PM	38.31	38.31	38.31	38.31	200
10/24/2016	3:00 PM	38.31	38.31	38.31	38.31	100
10/24/2016	3:01 PM	38.31	38.31	38.31	38.31	500
10/24/2016	3:04 PM	38.31	38.31	38.31	38.31	1700
10/24/2016	3:20 PM	38.32	38.32	38.32	38.32	2000
10/24/2016	3:22 PM	38.32	38.32	38.32	38.32	1700
10/24/2016	3:30 PM	38.32	38.32	38.315	38.32	2466
10/24/2016	3:32 PM	38.33	38.33	38.33	38.33	200
10/24/2016	3:38 PM	38.33	38.33	38.33	38.33	200
10/24/2016	3:43 PM	38.32	38.32	38.32	38.32	2662
10/24/2016	3:45 PM	38.33	38.33	38.33	38.33	1400
10/24/2016	3:46 PM	38.32	38.32	38.32	38.32	2400
10/24/2016	3:49 PM	38.32	38.32	38.32	38.32	2600
10/24/2016	3:51 PM	38.32	38.32	38.32	38.32	400
10/24/2016	3:52 PM	38.31	38.31	38.31	38.31	200
10/24/2016	3:55 PM	38.31	38.31	38.31	38.31	1400
10/24/2016	3:56 PM	38.302	38.31	38.302	38.31	8325
10/24/2016	3:59 PM	38.3	38.3	38.295	38.3	12123
10/24/2016	4:00 PM	38.33	38.33	38.29	38.29	39160
10/25/2016	9:31 AM	38.36	38.36	38.36	38.36	200
10/25/2016	9:32 AM	38.36	38.36	38.36	38.36	100
10/25/2016	9:33 AM	38.35	38.355	38.35	38.355	2300
10/25/2016	9:34 AM	38.36	38.36	38.36	38.36	500
10/25/2016	9:35 AM	38.379	38.379	38.379	38.379	1600
10/25/2016	9:37 AM	38.39	38.39	38.39	38.39	1675
10/25/2016	9:38 AM	38.36	38.371	38.36	38.371	3691
10/25/2016	9:39 AM	38.36	38.36	38.36	38.36	631
10/25/2016	9:40 AM	38.36	38.36	38.36	38.36	1400
10/25/2016	9:41 AM	38.36	38.36	38.36	38.36	400
10/25/2016	9:42 AM	38.35	38.35	38.35	38.35	1050
10/25/2016	9:43 AM	38.34	38.34	38.34	38.34	400
10/25/2016	9:45 AM	38.35	38.35	38.35	38.35	1200
10/25/2016	9:46 AM	38.325	38.34	38.325	38.34	1852
10/25/2016	9:53 AM	38.35	38.35	38.345	38.345	400
10/25/2016	10:01 AM	38.33	38.33	38.33	38.33	100
10/25/2016	10:03 AM	38.33	38.33	38.33	38.33	5500
10/25/2016	10:04 AM	38.32	38.32	38.32	38.32	100
10/25/2016	10:13 AM	38.31	38.31	38.31	38.31	400
10/25/2016	10:14 AM	38.32	38.32	38.32	38.32	400
10/25/2016	10:17 AM	38.33	38.33	38.33	38.33	1900
10/25/2016	10:18 AM	38.33	38.33	38.33	38.33	1200
10/25/2016	10:27 AM	38.36	38.36	38.36	38.36	500
10/25/2016	10:29 AM	38.35	38.35	38.35	38.35	500
10/25/2016	10:31 AM	38.36	38.36	38.35	38.35	1150
10/25/2016	10:33 AM	38.37	38.37	38.37	38.37	2500
10/25/2016	10:38 AM	38.36	38.36	38.36	38.36	800
10/25/2016	10:40 AM	38.37	38.37	38.37	38.37	200
10/25/2016	10:41 AM	38.38	38.38	38.38	38.38	1100
10/25/2016	10:43 AM	38.39	38.39	38.39	38.39	100
10/25/2016	10:44 AM	38.39	38.39	38.39	38.39	1100
10/25/2016	10:45 AM	38.41	38.41	38.41	38.41	265
10/25/2016	10:46 AM	38.43	38.43	38.43	38.43	500
10/25/2016	10:47 AM	38.45	38.45	38.45	38.45	6300
10/25/2016	10:49 AM	38.45	38.45	38.445	38.45	1320
10/25/2016	10:55 AM	38.44	38.44	38.44	38.44	100
10/25/2016	10:58 AM	38.45	38.45	38.45	38.45	500
10/25/2016	11:00 AM	38.43	38.43	38.43	38.43	6558
10/25/2016	11:01 AM	38.43	38.43	38.43	38.43	900
10/25/2016	11:03 AM	38.42	38.42	38.42	38.42	1400
10/25/2016	11:04 AM	38.42	38.42	38.42	38.42	1300
10/25/2016	11:10 AM	38.415	38.415	38.415	38.415	300
10/25/2016	11:12 AM	38.41	38.41	38.41	38.41	100
10/25/2016	11:14 AM	38.42	38.42	38.42	38.42	400
10/25/2016	11:17 AM	38.42	38.42	38.42	38.42	5500
10/25/2016	11:18 AM	38.41	38.41	38.41	38.41	500
10/25/2016	11:20 AM	38.41	38.41	38.41	38.41	2000
10/25/2016	11:21 AM	38.415	38.415	38.415	38.415	1600
10/25/2016	11:22 AM	38.42	38.42	38.42	38.42	4000
10/25/2016	11:24 AM	38.44	38.44	38.44	38.44	5500
10/25/2016	11:25 AM	38.44	38.44	38.44	38.44	100
10/25/2016	11:28 AM	38.42	38.42	38.42	38.42	700
10/25/2016	11:29 AM	38.42	38.42	38.42	38.42	300
10/25/2016	11:31 AM	38.41	38.41	38.41	38.41	200
10/25/2016	11:37 AM	38.39	38.4	38.39	38.4	5088
10/25/2016	11:38 AM	38.4	38.4	38.4	38.4	100
10/25/2016	11:41 AM	38.4	38.4	38.4	38.4	1108
10/25/2016	11:44 AM	38.4	38.4	38.39	38.39	8300
10/25/2016	11:45 AM	38.41	38.41	38.41	38.41	1400
10/25/2016	11:48 AM	38.41	38.41	38.41	38.41	300
10/25/2016	11:54 AM	38.42	38.42	38.42	38.42	1700
10/25/2016	11:59 AM	38.42	38.42	38.42	38.42	500
10/25/2016	12:02 PM	38.42	38.42	38.42	38.42	300
10/25/2016	12:05 PM	38.42	38.42	38.42	38.42	300
10/25/2016	12:06 PM	38.42	38.42	38.42	38.42	900
10/25/2016	12:08 PM	38.45	38.45	38.45	38.45	200
10/25/2016	12:15 PM	38.44	38.44	38.44	38.44	1000
10/25/2016	12:16 PM	38.45	38.45	38.45	38.45	400
10/25/2016	12:17 PM	38.46	38.46	38.46	38.46	100
10/25/2016	12:18 PM	38.47	38.47	38.47	38.47	300
10/25/2016	12:19 PM	38.46	38.46	38.46	38.46	1100
10/25/2016	12:23 PM	38.45	38.45	38.45	38.45	100
10/25/2016	12:26 PM	38.45	38.45	38.45	38.45	400
10/25/2016	12:29 PM	38.46	38.46	38.46	38.46	1300
10/25/2016	12:32 PM	38.46	38.46	38.46	38.46	2100
10/25/2016	12:33 PM	38.45	38.45	38.45	38.45	2200
10/25/2016	12:35 PM	38.45	38.45	38.45	38.45	400
10/25/2016	12:38 PM	38.46	38.46	38.46	38.46	400
10/25/2016	12:40 PM	38.45	38.45	38.45	38.45	500
10/25/2016	12:47 PM	38.43	38.44	38.43	38.44	1300
10/25/2016	12:48 PM	38.42	38.42	38.42	38.42	10000
10/25/2016	12:51 PM	38.42	38.42	38.42	38.42	100
10/25/2016	12:59 PM	38.42	38.42	38.42	38.42	1400
10/25/2016	1:05 PM	38.43	38.44	38.43	38.44	5200
10/25/2016	1:07 PM	38.43	38.43	38.43	38.43	900
10/25/2016	1:13 PM	38.43	38.43	38.43	38.43	400
10/25/2016	1:15 PM	38.43	38.43	38.43	38.43	400
10/25/2016	1:18 PM	38.41	38.41	38.41	38.41	500
10/25/2016	1:24 PM	38.41	38.41	38.41	38.41	500
10/25/2016	1:25 PM	38.41	38.41	38.41	38.41	7500
10/25/2016	1:31 PM	38.42	38.42	38.42	38.42	1500
10/25/2016	1:36 PM	38.41	38.41	38.41	38.41	1000
10/25/2016	1:46 PM	38.41	38.41	38.41	38.41	1000
10/25/2016	1:53 PM	38.39	38.39	38.39	38.39	100
10/25/2016	1:56 PM	38.4	38.4	38.4	38.4	600
10/25/2016	2:01 PM	38.4	38.4	38.4	38.4	500
10/25/2016	2:04 PM	38.39	38.39	38.39	38.39	400
10/25/2016	2:13 PM	38.4	38.4	38.4	38.4	100
10/25/2016	2:18 PM	38.405	38.405	38.405	38.405	779
10/25/2016	2:22 PM	38.41	38.41	38.41	38.41	1000
10/25/2016	2:28 PM	38.41	38.41	38.41	38.41	1200
10/25/2016	2:30 PM	38.41	38.41	38.41	38.41	300
10/25/2016	2:32 PM	38.41	38.41	38.41	38.41	900
10/25/2016	2:34 PM	38.42	38.42	38.42	38.42	2300
10/25/2016	2:40 PM	38.43	38.43	38.43	38.43	800
10/25/2016	2:41 PM	38.42	38.42	38.42	38.42	1300
10/25/2016	2:43 PM	38.42	38.42	38.42	38.42	1300
10/25/2016	2:44 PM	38.42	38.42	38.42	38.42	800
10/25/2016	2:49 PM	38.42	38.42	38.42	38.42	900
10/25/2016	2:50 PM	38.42	38.42	38.42	38.42	800
10/25/2016	2:51 PM	38.43	38.43	38.43	38.43	100
10/25/2016	2:55 PM	38.43	38.43	38.43	38.43	140
10/25/2016	3:00 PM	38.45	38.45	38.45	38.45	2600
10/25/2016	3:01 PM	38.455	38.455	38.455	38.455	100
10/25/2016	3:05 PM	38.45	38.45	38.45	38.45	900
10/25/2016	3:06 PM	38.45	38.45	38.45	38.45	500
10/25/2016	3:08 PM	38.45	38.45	38.45	38.45	800
10/25/2016	3:11 PM	38.45	38.45	38.45	38.45	1300
10/25/2016	3:12 PM	38.45	38.45	38.45	38.45	1300
10/25/2016	3:16 PM	38.46	38.46	38.46	38.46	1600
10/25/2016	3:17 PM	38.46	38.46	38.46	38.46	1300
10/25/2016	3:20 PM	38.46	38.46	38.46	38.46	3500
10/25/2016	3:21 PM	38.46	38.46	38.46	38.46	1700
10/25/2016	3:22 PM	38.45	38.45	38.45	38.45	799
10/25/2016	3:30 PM	38.435	38.435	38.435	38.435	100
10/25/2016	3:36 PM	38.44	38.44	38.44	38.44	400
10/25/2016	3:38 PM	38.44	38.44	38.44	38.44	2900
10/25/2016	3:42 PM	38.44	38.44	38.44	38.44	738
10/25/2016	3:44 PM	38.44	38.44	38.44	38.44	400
10/25/2016	3:46 PM	38.45	38.45	38.45	38.45	2418
10/25/2016	3:48 PM	38.45	38.45	38.45	38.45	8438
10/25/2016	3:50 PM	38.44	38.44	38.44	38.44	4660
10/25/2016	3:51 PM	38.44	38.44	38.44	38.44	2000
10/25/2016	3:52 PM	38.45	38.45	38.45	38.45	9900
10/25/2016	3:54 PM	38.45	38.45	38.45	38.45	1130
10/25/2016	3:55 PM	38.45	38.45	38.45	38.45	1100
10/25/2016	3:56 PM	38.45	38.45	38.45	38.45	4000
10/25/2016	3:57 PM	38.45	38.45	38.45	38.45	100
10/25/2016	3:58 PM	38.45	38.45	38.45	38.45	200
10/25/2016	3:59 PM	38.46	38.46	38.46	38.46	1013
10/25/2016	4:00 PM	38.43	38.45	38.43	38.45	31422
10/26/2016	9:31 AM	38.61	38.62	38.61	38.62	332
10/26/2016	9:32 AM	38.61	38.61	38.61	38.61	700
10/26/2016	9:33 AM	38.625	38.625	38.62	38.62	700
10/26/2016	9:34 AM	38.63	38.63	38.62	38.62	3700
10/26/2016	9:35 AM	38.63	38.63	38.63	38.63	300
10/26/2016	9:36 AM	38.62	38.63	38.62	38.63	1200
10/26/2016	9:37 AM	38.62	38.62	38.61	38.61	1800
10/26/2016	9:38 AM	38.62	38.63	38.62	38.63	900
10/26/2016	9:39 AM	38.62	38.62	38.62	38.62	1400
10/26/2016	9:40 AM	38.62	38.62	38.62	38.62	400
10/26/2016	9:42 AM	38.59	38.59	38.59	38.59	100
10/26/2016	9:43 AM	38.59	38.59	38.59	38.59	1000
10/26/2016	9:44 AM	38.58	38.58	38.58	38.58	800
10/26/2016	9:45 AM	38.59	38.59	38.59	38.59	1050
10/26/2016	9:46 AM	38.61	38.61	38.6	38.6	1400
10/26/2016	9:47 AM	38.59	38.6	38.59	38.6	1950
10/26/2016	9:48 AM	38.57	38.58	38.57	38.58	1200
10/26/2016	9:49 AM	38.59	38.59	38.58	38.58	3000
10/26/2016	9:50 AM	38.6	38.6	38.6	38.6	1670
10/26/2016	9:51 AM	38.63	38.63	38.6	38.6	1300
10/26/2016	9:52 AM	38.64	38.66	38.64	38.64	5400
10/26/2016	9:53 AM	38.64	38.64	38.64	38.64	100
10/26/2016	9:54 AM	38.61	38.63	38.61	38.63	5700
10/26/2016	9:58 AM	38.62	38.62	38.62	38.62	300
10/26/2016	9:59 AM	38.63	38.63	38.63	38.63	2200
10/26/2016	10:01 AM	38.63	38.63	38.63	38.63	800
10/26/2016	10:02 AM	38.63	38.63	38.63	38.63	300
10/26/2016	10:03 AM	38.63	38.64	38.63	38.64	1700
10/26/2016	10:04 AM	38.62	38.62	38.62	38.62	700
10/26/2016	10:05 AM	38.61	38.62	38.61	38.62	400
10/26/2016	10:06 AM	38.61	38.61	38.61	38.61	400
10/26/2016	10:07 AM	38.6	38.61	38.6	38.61	400
10/26/2016	10:09 AM	38.61	38.61	38.6	38.6	2400
10/26/2016	10:11 AM	38.61	38.61	38.61	38.61	1000
10/26/2016	10:12 AM	38.62	38.62	38.61	38.61	1000
10/26/2016	10:13 AM	38.62	38.62	38.62	38.62	400
10/26/2016	10:14 AM	38.6	38.6	38.6	38.6	500
10/26/2016	10:15 AM	38.61	38.61	38.61	38.61	1800
10/26/2016	10:16 AM	38.6	38.6	38.6	38.6	100
10/26/2016	10:18 AM	38.63	38.63	38.62	38.62	600
10/26/2016	10:19 AM	38.63	38.63	38.63	38.63	900
10/26/2016	10:20 AM	38.62	38.62	38.62	38.62	100
10/26/2016	10:21 AM	38.62	38.62	38.62	38.62	400
10/26/2016	10:23 AM	38.61	38.61	38.61	38.61	5400
10/26/2016	10:25 AM	38.61	38.61	38.61	38.61	500
10/26/2016	10:26 AM	38.6	38.6	38.6	38.6	500
10/26/2016	10:29 AM	38.62	38.62	38.62	38.62	100
10/26/2016	10:30 AM	38.61	38.62	38.61	38.62	9200
10/26/2016	10:31 AM	38.58	38.59	38.58	38.59	2100
10/26/2016	10:32 AM	38.57	38.57	38.57	38.57	900
10/26/2016	10:33 AM	38.59	38.59	38.59	38.59	1200
10/26/2016	10:34 AM	38.58	38.58	38.58	38.58	400
10/26/2016	10:35 AM	38.56	38.57	38.56	38.57	2200
10/26/2016	10:37 AM	38.53	38.55	38.53	38.55	1375
10/26/2016	10:38 AM	38.51	38.52	38.51	38.52	8900
10/26/2016	10:39 AM	38.51	38.51	38.51	38.51	2500
10/26/2016	10:40 AM	38.51	38.51	38.51	38.51	800
10/26/2016	10:41 AM	38.52	38.52	38.52	38.52	2000
10/26/2016	10:42 AM	38.52	38.52	38.52	38.52	2200
10/26/2016	10:44 AM	38.51	38.51	38.51	38.51	2100
10/26/2016	10:48 AM	38.53	38.53	38.53	38.53	1600
10/26/2016	10:50 AM	38.52	38.52	38.52	38.52	2000
10/26/2016	10:51 AM	38.51	38.51	38.51	38.51	3200
10/26/2016	10:56 AM	38.52	38.52	38.52	38.52	600
10/26/2016	10:57 AM	38.52	38.52	38.52	38.52	800
10/26/2016	10:59 AM	38.5	38.5	38.5	38.5	300
10/26/2016	11:00 AM	38.43	38.5	38.43	38.5	26060
10/26/2016	11:01 AM	38.43	38.43	38.42	38.42	9800
10/26/2016	11:02 AM	38.42	38.42	38.42	38.42	9800
10/26/2016	11:04 AM	38.43	38.43	38.43	38.43	700
10/26/2016	11:05 AM	38.42	38.42	38.42	38.42	500
10/26/2016	11:07 AM	38.41	38.41	38.41	38.41	10400
10/26/2016	11:08 AM	38.41	38.41	38.4	38.4	800
10/26/2016	11:10 AM	38.42	38.42	38.42	38.42	100
10/26/2016	11:13 AM	38.42	38.42	38.42	38.42	100
10/26/2016	11:15 AM	38.41	38.41	38.405	38.41	2300
10/26/2016	11:16 AM	38.42	38.42	38.42	38.42	200
10/26/2016	11:18 AM	38.43	38.43	38.43	38.43	100
10/26/2016	11:20 AM	38.44	38.44	38.44	38.44	6500
10/26/2016	11:23 AM	38.44	38.44	38.44	38.44	1100
10/26/2016	11:28 AM	38.44	38.44	38.435	38.435	800
10/26/2016	11:30 AM	38.43	38.43	38.43	38.43	1750
10/26/2016	11:32 AM	38.42	38.42	38.42	38.42	800
10/26/2016	11:34 AM	38.41	38.41	38.41	38.41	200
10/26/2016	11:35 AM	38.42	38.42	38.41	38.41	2000
10/26/2016	11:36 AM	38.43	38.43	38.43	38.43	800
10/26/2016	11:37 AM	38.44	38.44	38.43	38.43	2300
10/26/2016	11:40 AM	38.44	38.44	38.44	38.44	400
10/26/2016	11:45 AM	38.45	38.45	38.45	38.45	3800
10/26/2016	11:48 AM	38.45	38.45	38.45	38.45	1600
10/26/2016	11:49 AM	38.445	38.445	38.445	38.445	100
10/26/2016	11:53 AM	38.43	38.43	38.43	38.43	100
10/26/2016	11:54 AM	38.43	38.43	38.43	38.43	200
10/26/2016	11:57 AM	38.43	38.43	38.43	38.43	4400
10/26/2016	11:58 AM	38.44	38.44	38.44	38.44	500
10/26/2016	11:59 AM	38.44	38.44	38.44	38.44	5200
10/26/2016	12:00 PM	38.45	38.45	38.45	38.45	1000
10/26/2016	12:01 PM	38.45	38.45	38.45	38.45	100
10/26/2016	12:04 PM	38.45	38.45	38.45	38.45	600
10/26/2016	12:05 PM	38.45	38.45	38.45	38.45	100
10/26/2016	12:06 PM	38.46	38.46	38.46	38.46	900
10/26/2016	12:09 PM	38.46	38.46	38.46	38.46	100
10/26/2016	12:10 PM	38.46	38.46	38.46	38.46	500
10/26/2016	12:13 PM	38.455	38.455	38.455	38.455	100
10/26/2016	12:16 PM	38.445	38.445	38.445	38.445	100
10/26/2016	12:22 PM	38.44	38.44	38.44	38.44	100
10/26/2016	12:25 PM	38.45	38.45	38.45	38.45	1000
10/26/2016	12:26 PM	38.45	38.45	38.45	38.45	100
10/26/2016	12:31 PM	38.46	38.46	38.46	38.46	600
10/26/2016	12:32 PM	38.46	38.46	38.46	38.46	800
10/26/2016	12:34 PM	38.46	38.46	38.46	38.46	1300
10/26/2016	12:37 PM	38.47	38.47	38.47	38.47	200
10/26/2016	12:38 PM	38.47	38.47	38.47	38.47	100
10/26/2016	12:39 PM	38.46	38.46	38.46	38.46	600
10/26/2016	12:44 PM	38.455	38.455	38.455	38.455	100
10/26/2016	12:46 PM	38.45	38.45	38.45	38.45	100
10/26/2016	12:48 PM	38.46	38.46	38.46	38.46	100
10/26/2016	12:49 PM	38.46	38.46	38.46	38.46	300
10/26/2016	12:51 PM	38.45	38.45	38.45	38.45	100
10/26/2016	12:52 PM	38.44	38.44	38.44	38.44	100
10/26/2016	12:55 PM	38.45	38.45	38.45	38.45	100
10/26/2016	12:57 PM	38.45	38.45	38.45	38.45	100
10/26/2016	12:59 PM	38.46	38.46	38.46	38.46	100
10/26/2016	1:08 PM	38.46	38.46	38.46	38.46	300
10/26/2016	1:10 PM	38.48	38.48	38.48	38.48	700
10/26/2016	1:11 PM	38.49	38.49	38.49	38.49	1100
10/26/2016	1:15 PM	38.51	38.51	38.49	38.49	800
10/26/2016	1:16 PM	38.52	38.52	38.52	38.52	400
10/26/2016	1:17 PM	38.52	38.52	38.52	38.52	100
10/26/2016	1:18 PM	38.52	38.52	38.52	38.52	400
10/26/2016	1:23 PM	38.51	38.51	38.51	38.51	1500
10/26/2016	1:29 PM	38.5	38.5	38.5	38.5	100
10/26/2016	1:33 PM	38.51	38.51	38.51	38.51	1300
10/26/2016	1:35 PM	38.51	38.51	38.51	38.51	300
10/26/2016	1:36 PM	38.51	38.51	38.51	38.51	200
10/26/2016	1:37 PM	38.52	38.52	38.52	38.52	900
10/26/2016	1:39 PM	38.52	38.52	38.52	38.52	1300
10/26/2016	1:40 PM	38.53	38.53	38.53	38.53	900
10/26/2016	1:41 PM	38.53	38.53	38.53	38.53	100
10/26/2016	1:42 PM	38.54	38.54	38.54	38.54	2275
10/26/2016	1:43 PM	38.55	38.55	38.55	38.55	200
10/26/2016	1:46 PM	38.56	38.56	38.56	38.56	100
10/26/2016	1:48 PM	38.55	38.55	38.55	38.55	500
10/26/2016	1:49 PM	38.55	38.55	38.55	38.55	100
10/26/2016	1:53 PM	38.56	38.56	38.56	38.56	15000
10/26/2016	1:54 PM	38.57	38.57	38.57	38.57	100
10/26/2016	1:55 PM	38.57	38.57	38.57	38.57	100
10/26/2016	1:56 PM	38.59	38.59	38.59	38.59	300
10/26/2016	1:57 PM	38.6	38.6	38.595	38.595	8533
10/26/2016	1:58 PM	38.6	38.6	38.6	38.6	400
10/26/2016	2:03 PM	38.58	38.58	38.58	38.58	100
10/26/2016	2:05 PM	38.6	38.6	38.6	38.6	1400
10/26/2016	2:06 PM	38.61	38.62	38.61	38.61	2390
10/26/2016	2:14 PM	38.57	38.57	38.57	38.57	2500
10/26/2016	2:17 PM	38.56	38.56	38.56	38.56	800
10/26/2016	2:21 PM	38.57	38.57	38.57	38.57	700
10/26/2016	2:22 PM	38.57	38.57	38.57	38.57	400
10/26/2016	2:27 PM	38.57	38.57	38.57	38.57	100
10/26/2016	2:28 PM	38.56	38.57	38.56	38.57	600
10/26/2016	2:29 PM	38.56	38.56	38.56	38.56	2000
10/26/2016	2:32 PM	38.57	38.57	38.57	38.57	500
10/26/2016	2:37 PM	38.56	38.56	38.56	38.56	400
10/26/2016	2:41 PM	38.54	38.545	38.54	38.545	475
10/26/2016	2:42 PM	38.53	38.53	38.53	38.53	100
10/26/2016	2:47 PM	38.53	38.53	38.53	38.53	500
10/26/2016	2:50 PM	38.54	38.54	38.54	38.54	300
10/26/2016	2:52 PM	38.55	38.55	38.55	38.55	300
10/26/2016	2:53 PM	38.55	38.55	38.55	38.55	500
10/26/2016	2:58 PM	38.525	38.54	38.525	38.54	1300
10/26/2016	2:59 PM	38.51	38.51	38.51	38.51	100
10/26/2016	3:01 PM	38.51	38.51	38.51	38.51	100
10/26/2016	3:03 PM	38.52	38.52	38.52	38.52	100
10/26/2016	3:08 PM	38.53	38.53	38.53	38.53	700
10/26/2016	3:24 PM	38.49	38.49	38.49	38.49	100
10/26/2016	3:26 PM	38.48	38.48	38.48	38.48	300
10/26/2016	3:28 PM	38.49	38.49	38.49	38.49	200
10/26/2016	3:32 PM	38.49	38.49	38.49	38.49	400
10/26/2016	3:35 PM	38.49	38.49	38.49	38.49	200
10/26/2016	3:36 PM	38.495	38.495	38.495	38.495	200
10/26/2016	3:37 PM	38.495	38.495	38.495	38.495	300
10/26/2016	3:38 PM	38.5	38.5	38.5	38.5	200
10/26/2016	3:40 PM	38.5	38.5	38.5	38.5	1200
10/26/2016	3:41 PM	38.5	38.5	38.5	38.5	1300
10/26/2016	3:45 PM	38.495	38.5	38.495	38.5	2600
10/26/2016	3:46 PM	38.49	38.49	38.49	38.49	400
10/26/2016	3:48 PM	38.49	38.49	38.49	38.49	900
10/26/2016	3:50 PM	38.495	38.495	38.495	38.495	300
10/26/2016	3:51 PM	38.5	38.5	38.5	38.5	600
10/26/2016	3:52 PM	38.51	38.51	38.5	38.5	1700
10/26/2016	3:53 PM	38.515	38.515	38.515	38.515	100
10/26/2016	3:54 PM	38.515	38.515	38.515	38.515	700
10/26/2016	3:55 PM	38.52	38.52	38.52	38.52	1900
10/26/2016	3:56 PM	38.52	38.52	38.515	38.52	3300
10/26/2016	3:57 PM	38.515	38.52	38.515	38.52	4130
10/26/2016	3:58 PM	38.52	38.52	38.515	38.515	1200
10/26/2016	3:59 PM	38.52	38.52	38.52	38.52	1200
10/26/2016	4:00 PM	38.52	38.525	38.505	38.52	13263
10/27/2016	9:33 AM	38.395	38.395	38.395	38.395	300
10/27/2016	9:35 AM	38.4	38.4	38.4	38.4	500
10/27/2016	9:36 AM	38.43	38.43	38.43	38.43	500
10/27/2016	9:37 AM	38.425	38.425	38.425	38.425	300
10/27/2016	9:38 AM	38.44	38.44	38.44	38.44	1800
10/27/2016	9:39 AM	38.45	38.45	38.45	38.45	7800
10/27/2016	9:40 AM	38.46	38.46	38.46	38.46	165
10/27/2016	9:41 AM	38.47	38.47	38.46	38.46	1900
10/27/2016	9:44 AM	38.48	38.48	38.48	38.48	900
10/27/2016	9:45 AM	38.475	38.475	38.475	38.475	400
10/27/2016	9:49 AM	38.48	38.48	38.47	38.47	800
10/27/2016	9:51 AM	38.49	38.49	38.49	38.49	1300
10/27/2016	9:52 AM	38.49	38.49	38.49	38.49	400
10/27/2016	9:55 AM	38.48	38.48	38.48	38.48	1300
10/27/2016	9:57 AM	38.47	38.47	38.47	38.47	112
10/27/2016	9:58 AM	38.47	38.47	38.47	38.47	100
10/27/2016	10:00 AM	38.47	38.47	38.47	38.47	800
10/27/2016	10:01 AM	38.47	38.475	38.47	38.47	1200
10/27/2016	10:02 AM	38.465	38.47	38.465	38.47	2700
10/27/2016	10:03 AM	38.47	38.47	38.47	38.47	100
10/27/2016	10:04 AM	38.49	38.49	38.49	38.49	400
10/27/2016	10:05 AM	38.515	38.515	38.51	38.51	2800
10/27/2016	10:06 AM	38.49	38.51	38.49	38.51	2500
10/27/2016	10:08 AM	38.5	38.5	38.5	38.5	700
10/27/2016	10:09 AM	38.51	38.51	38.51	38.51	300
10/27/2016	10:10 AM	38.53	38.53	38.51	38.51	1300
10/27/2016	10:11 AM	38.54	38.54	38.53	38.53	2350
10/27/2016	10:12 AM	38.54	38.55	38.54	38.55	5287
10/27/2016	10:15 AM	38.55	38.55	38.55	38.55	200
10/27/2016	10:16 AM	38.55	38.56	38.55	38.55	13900
10/27/2016	10:17 AM	38.54	38.55	38.54	38.55	21300
10/27/2016	10:19 AM	38.55	38.55	38.55	38.55	2300
10/27/2016	10:20 AM	38.58	38.58	38.57	38.57	900
10/27/2016	10:21 AM	38.58	38.59	38.58	38.59	1200
10/27/2016	10:22 AM	38.62	38.62	38.62	38.62	1200
10/27/2016	10:23 AM	38.63	38.63	38.63	38.63	5200
10/27/2016	10:24 AM	38.62	38.62	38.62	38.62	1100
10/27/2016	10:25 AM	38.61	38.61	38.61	38.61	700
10/27/2016	10:26 AM	38.62	38.62	38.62	38.62	200
10/27/2016	10:27 AM	38.61	38.61	38.61	38.61	1700
10/27/2016	10:28 AM	38.61	38.61	38.61	38.61	100
10/27/2016	10:29 AM	38.61	38.61	38.61	38.61	100
10/27/2016	10:30 AM	38.59	38.6	38.59	38.6	5900
10/27/2016	10:31 AM	38.59	38.59	38.59	38.59	100
10/27/2016	10:32 AM	38.59	38.59	38.59	38.59	100
10/27/2016	10:33 AM	38.58	38.58	38.58	38.58	900
10/27/2016	10:34 AM	38.57	38.57	38.57	38.57	2500
10/27/2016	10:35 AM	38.57	38.57	38.57	38.57	100
10/27/2016	10:36 AM	38.59	38.59	38.58	38.58	200
10/27/2016	10:37 AM	38.6	38.6	38.6	38.6	100
10/27/2016	10:38 AM	38.58	38.6	38.58	38.6	300
10/27/2016	10:39 AM	38.59	38.59	38.58	38.58	300
10/27/2016	10:40 AM	38.61	38.61	38.59	38.59	500
10/27/2016	10:41 AM	38.59	38.6	38.59	38.6	5600
10/27/2016	10:43 AM	38.6	38.6	38.6	38.6	500
10/27/2016	10:44 AM	38.6	38.6	38.6	38.6	100
10/27/2016	10:45 AM	38.59	38.6	38.59	38.6	2900
10/27/2016	10:46 AM	38.58	38.58	38.58	38.58	500
10/27/2016	10:48 AM	38.58	38.58	38.58	38.58	800
10/27/2016	10:49 AM	38.585	38.585	38.585	38.585	100
10/27/2016	10:50 AM	38.58	38.58	38.58	38.58	500
10/27/2016	10:53 AM	38.56	38.56	38.56	38.56	1600
10/27/2016	10:54 AM	38.57	38.57	38.57	38.57	100
10/27/2016	10:56 AM	38.6	38.6	38.58	38.58	4000
10/27/2016	10:57 AM	38.6	38.6	38.6	38.6	100
10/27/2016	10:58 AM	38.6	38.6	38.595	38.595	1500
10/27/2016	10:59 AM	38.61	38.61	38.6	38.6	200
10/27/2016	11:00 AM	38.61	38.61	38.605	38.605	1200
10/27/2016	11:01 AM	38.6	38.6	38.59	38.6	4400
10/27/2016	11:02 AM	38.61	38.61	38.61	38.61	200
10/27/2016	11:03 AM	38.6	38.61	38.6	38.61	1000
10/27/2016	11:04 AM	38.59	38.59	38.59	38.59	1600
10/27/2016	11:05 AM	38.59	38.59	38.59	38.59	100
10/27/2016	11:07 AM	38.59	38.59	38.59	38.59	100
10/27/2016	11:08 AM	38.59	38.59	38.59	38.59	100
10/27/2016	11:09 AM	38.57	38.58	38.57	38.58	700
10/27/2016	11:11 AM	38.56	38.56	38.56	38.56	2600
10/27/2016	11:12 AM	38.56	38.56	38.56	38.56	100
10/27/2016	11:13 AM	38.56	38.56	38.56	38.56	200
10/27/2016	11:14 AM	38.57	38.57	38.57	38.57	600
10/27/2016	11:16 AM	38.57	38.57	38.57	38.57	100
10/27/2016	11:18 AM	38.56	38.56	38.56	38.56	400
10/27/2016	11:20 AM	38.55	38.55	38.55	38.55	100
10/27/2016	11:21 AM	38.55	38.55	38.55	38.55	100
10/27/2016	11:22 AM	38.55	38.55	38.55	38.55	100
10/27/2016	11:23 AM	38.55	38.55	38.55	38.55	100
10/27/2016	11:25 AM	38.55	38.55	38.55	38.55	100
10/27/2016	11:26 AM	38.56	38.56	38.56	38.56	100
10/27/2016	11:29 AM	38.56	38.56	38.56	38.56	100
10/27/2016	11:31 AM	38.55	38.55	38.55	38.55	100
10/27/2016	11:34 AM	38.54	38.54	38.54	38.54	275
10/27/2016	11:35 AM	38.56	38.56	38.55	38.55	2100
10/27/2016	11:36 AM	38.56	38.56	38.56	38.56	600
10/27/2016	11:37 AM	38.58	38.58	38.57	38.57	1000
10/27/2016	11:38 AM	38.59	38.59	38.59	38.59	200
10/27/2016	11:40 AM	38.58	38.58	38.58	38.58	1400
10/27/2016	11:41 AM	38.58	38.58	38.58	38.58	100
10/27/2016	11:42 AM	38.59	38.59	38.59	38.59	400
10/27/2016	11:43 AM	38.59	38.59	38.59	38.59	100
10/27/2016	11:44 AM	38.58	38.59	38.58	38.59	300
10/27/2016	11:45 AM	38.57	38.57	38.57	38.57	300
10/27/2016	11:46 AM	38.56	38.56	38.56	38.56	400
10/27/2016	11:49 AM	38.56	38.56	38.56	38.56	500
10/27/2016	11:50 AM	38.56	38.56	38.56	38.56	1200
10/27/2016	11:51 AM	38.54	38.545	38.54	38.545	400
10/27/2016	11:56 AM	38.54	38.54	38.54	38.54	100
10/27/2016	11:57 AM	38.52	38.52	38.52	38.52	1000
10/27/2016	11:58 AM	38.5	38.5	38.5	38.5	300
10/27/2016	12:00 PM	38.48	38.48	38.48	38.48	3100
10/27/2016	12:01 PM	38.48	38.48	38.48	38.48	1000
10/27/2016	12:03 PM	38.48	38.48	38.48	38.48	100
10/27/2016	12:05 PM	38.49	38.49	38.49	38.49	400
10/27/2016	12:08 PM	38.47	38.47	38.47	38.47	400
10/27/2016	12:09 PM	38.47	38.47	38.47	38.47	100
10/27/2016	12:11 PM	38.47	38.47	38.47	38.47	100
10/27/2016	12:12 PM	38.47	38.47	38.47	38.47	400
10/27/2016	12:16 PM	38.47	38.47	38.47	38.47	500
10/27/2016	12:22 PM	38.505	38.505	38.5	38.5	950
10/27/2016	12:26 PM	38.5	38.5	38.5	38.5	1200
10/27/2016	12:27 PM	38.5	38.5	38.5	38.5	3100
10/27/2016	12:28 PM	38.5	38.5	38.5	38.5	200
10/27/2016	12:29 PM	38.5	38.5	38.5	38.5	400
10/27/2016	12:30 PM	38.5	38.5	38.5	38.5	100
10/27/2016	12:33 PM	38.5	38.5	38.5	38.5	900
10/27/2016	12:35 PM	38.51	38.51	38.5	38.5	200
10/27/2016	12:37 PM	38.52	38.52	38.52	38.52	100
10/27/2016	12:38 PM	38.54	38.54	38.53	38.53	200
10/27/2016	12:40 PM	38.55	38.55	38.55	38.55	100
10/27/2016	12:42 PM	38.55	38.55	38.55	38.55	300
10/27/2016	12:43 PM	38.56	38.57	38.56	38.57	200
10/27/2016	12:45 PM	38.56	38.56	38.56	38.56	100
10/27/2016	12:46 PM	38.57	38.57	38.56	38.56	800
10/27/2016	12:47 PM	38.56	38.56	38.56	38.56	1500
10/27/2016	12:48 PM	38.56	38.56	38.56	38.56	100
10/27/2016	12:49 PM	38.56	38.56	38.56	38.56	100
10/27/2016	12:50 PM	38.55	38.55	38.55	38.55	100
10/27/2016	12:52 PM	38.55	38.55	38.55	38.55	400
10/27/2016	12:55 PM	38.55	38.55	38.55	38.55	900
10/27/2016	12:56 PM	38.55	38.55	38.55	38.55	100
10/27/2016	12:57 PM	38.55	38.55	38.55	38.55	100
10/27/2016	12:58 PM	38.54	38.55	38.54	38.55	600
10/27/2016	1:00 PM	38.54	38.54	38.54	38.54	900
10/27/2016	1:01 PM	38.54	38.54	38.54	38.54	1000
10/27/2016	1:03 PM	38.53	38.53	38.53	38.53	100
10/27/2016	1:07 PM	38.54	38.54	38.54	38.54	500
10/27/2016	1:08 PM	38.54	38.54	38.54	38.54	100
10/27/2016	1:10 PM	38.56	38.56	38.54	38.54	1300
10/27/2016	1:11 PM	38.55	38.56	38.55	38.56	989
10/27/2016	1:12 PM	38.55	38.55	38.55	38.55	100
10/27/2016	1:13 PM	38.54	38.55	38.54	38.55	900
10/27/2016	1:14 PM	38.54	38.54	38.54	38.54	2600
10/27/2016	1:16 PM	38.54	38.54	38.54	38.54	500
10/27/2016	1:18 PM	38.52	38.53	38.52	38.53	200
10/27/2016	1:19 PM	38.53	38.53	38.52	38.52	600
10/27/2016	1:21 PM	38.53	38.53	38.53	38.53	300
10/27/2016	1:22 PM	38.53	38.53	38.53	38.53	500
10/27/2016	1:23 PM	38.53	38.53	38.53	38.53	100
10/27/2016	1:28 PM	38.54	38.54	38.54	38.54	2200
10/27/2016	1:29 PM	38.54	38.54	38.54	38.54	800
10/27/2016	1:32 PM	38.54	38.54	38.54	38.54	500
10/27/2016	1:33 PM	38.54	38.54	38.54	38.54	7100
10/27/2016	1:34 PM	38.54	38.54	38.54	38.54	100
10/27/2016	1:36 PM	38.54	38.54	38.54	38.54	1300
10/27/2016	1:37 PM	38.53	38.53	38.53	38.53	100
10/27/2016	1:38 PM	38.515	38.515	38.515	38.515	500
10/27/2016	1:39 PM	38.51	38.51	38.51	38.51	500
10/27/2016	1:41 PM	38.5	38.5	38.5	38.5	400
10/27/2016	1:42 PM	38.51	38.51	38.51	38.51	100
10/27/2016	1:48 PM	38.52	38.52	38.52	38.52	100
10/27/2016	1:52 PM	38.53	38.53	38.53	38.53	100
10/27/2016	1:53 PM	38.52	38.52	38.52	38.52	1700
10/27/2016	1:58 PM	38.52	38.52	38.52	38.52	1100
10/27/2016	2:01 PM	38.53	38.53	38.53	38.53	100
10/27/2016	2:02 PM	38.52	38.53	38.52	38.53	400
10/27/2016	2:04 PM	38.51	38.52	38.51	38.52	200
10/27/2016	2:05 PM	38.52	38.52	38.51	38.51	600
10/27/2016	2:06 PM	38.52	38.52	38.52	38.52	100
10/27/2016	2:07 PM	38.52	38.52	38.52	38.52	100
10/27/2016	2:08 PM	38.52	38.52	38.52	38.52	100
10/27/2016	2:10 PM	38.53	38.53	38.53	38.53	100
10/27/2016	2:11 PM	38.54	38.54	38.54	38.54	1000
10/27/2016	2:12 PM	38.54	38.54	38.54	38.54	400
10/27/2016	2:13 PM	38.51	38.53	38.51	38.53	300
10/27/2016	2:14 PM	38.5	38.5	38.5	38.5	1200
10/27/2016	2:15 PM	38.5	38.5	38.5	38.5	400
10/27/2016	2:16 PM	38.5	38.5	38.5	38.5	16000
10/27/2016	2:17 PM	38.5	38.5	38.5	38.5	1172
10/27/2016	2:20 PM	38.51	38.51	38.51	38.51	100
10/27/2016	2:25 PM	38.53	38.53	38.52	38.52	700
10/27/2016	2:26 PM	38.52	38.53	38.52	38.53	400
10/27/2016	2:27 PM	38.52	38.52	38.52	38.52	100
10/27/2016	2:30 PM	38.52	38.52	38.52	38.52	900
10/27/2016	2:31 PM	38.52	38.52	38.52	38.52	200
10/27/2016	2:32 PM	38.52	38.52	38.52	38.52	600
10/27/2016	2:34 PM	38.53	38.53	38.53	38.53	100
10/27/2016	2:36 PM	38.55	38.55	38.55	38.55	400
10/27/2016	2:37 PM	38.55	38.56	38.55	38.56	500
10/27/2016	2:38 PM	38.55	38.55	38.55	38.55	2600
10/27/2016	2:45 PM	38.55	38.55	38.55	38.55	1400
10/27/2016	2:47 PM	38.56	38.56	38.56	38.56	400
10/27/2016	2:49 PM	38.56	38.56	38.56	38.56	100
10/27/2016	2:50 PM	38.57	38.57	38.57	38.57	400
10/27/2016	2:52 PM	38.58	38.58	38.57	38.57	2898
10/27/2016	2:53 PM	38.57	38.58	38.57	38.58	1300
10/27/2016	2:59 PM	38.57	38.57	38.57	38.57	1400
10/27/2016	3:00 PM	38.57	38.57	38.57	38.57	1400
10/27/2016	3:03 PM	38.56	38.56	38.56	38.56	800
10/27/2016	3:05 PM	38.56	38.56	38.56	38.56	200
10/27/2016	3:06 PM	38.56	38.56	38.56	38.56	100
10/27/2016	3:07 PM	38.56	38.56	38.56	38.56	2000
10/27/2016	3:08 PM	38.57	38.57	38.57	38.57	400
10/27/2016	3:12 PM	38.58	38.58	38.58	38.58	300
10/27/2016	3:13 PM	38.58	38.58	38.58	38.58	1600
10/27/2016	3:15 PM	38.6	38.6	38.59	38.59	1600
10/27/2016	3:16 PM	38.6	38.6	38.6	38.6	900
10/27/2016	3:17 PM	38.62	38.62	38.62	38.62	485
10/27/2016	3:18 PM	38.62	38.62	38.62	38.62	100
10/27/2016	3:20 PM	38.63	38.63	38.63	38.63	800
10/27/2016	3:21 PM	38.63	38.63	38.63	38.63	200
10/27/2016	3:23 PM	38.63	38.63	38.63	38.63	200
10/27/2016	3:24 PM	38.62	38.63	38.62	38.63	500
10/27/2016	3:25 PM	38.62	38.62	38.62	38.62	1700
10/27/2016	3:26 PM	38.62	38.62	38.62	38.62	100
10/27/2016	3:27 PM	38.62	38.62	38.62	38.62	200
10/27/2016	3:28 PM	38.61	38.61	38.61	38.61	1300
10/27/2016	3:30 PM	38.6	38.6	38.6	38.6	2548
10/27/2016	3:31 PM	38.6	38.6	38.6	38.6	300
10/27/2016	3:33 PM	38.61	38.61	38.61	38.61	1000
10/27/2016	3:34 PM	38.6	38.6	38.6	38.6	2300
10/27/2016	3:35 PM	38.6	38.6	38.6	38.6	700
10/27/2016	3:36 PM	38.6	38.6	38.6	38.6	100
10/27/2016	3:38 PM	38.6	38.6	38.6	38.6	400
10/27/2016	3:40 PM	38.6	38.6	38.6	38.6	1300
10/27/2016	3:41 PM	38.6	38.6	38.6	38.6	600
10/27/2016	3:42 PM	38.6	38.6	38.6	38.6	1500
10/27/2016	3:43 PM	38.61	38.61	38.61	38.61	1400
10/27/2016	3:45 PM	38.61	38.61	38.61	38.61	1100
10/27/2016	3:46 PM	38.62	38.62	38.62	38.62	1100
10/27/2016	3:47 PM	38.62	38.62	38.62	38.62	1000
10/27/2016	3:48 PM	38.62	38.62	38.62	38.62	400
10/27/2016	3:51 PM	38.62	38.62	38.62	38.62	1100
10/27/2016	3:52 PM	38.63	38.63	38.62	38.62	1900
10/27/2016	3:54 PM	38.63	38.63	38.63	38.63	2300
10/27/2016	3:55 PM	38.63	38.63	38.63	38.63	2352
10/27/2016	3:58 PM	38.63	38.63	38.63	38.63	1213
10/27/2016	3:59 PM	38.63	38.63	38.63	38.63	8079
10/27/2016	4:00 PM	38.63	38.63	38.62	38.625	17814
10/28/2016	9:31 AM	38.645	38.645	38.63	38.63	2550
10/28/2016	9:32 AM	38.67	38.67	38.67	38.67	2100
10/28/2016	9:33 AM	38.68	38.68	38.68	38.68	6350
10/28/2016	9:35 AM	38.72	38.72	38.7	38.7	6200
10/28/2016	9:36 AM	38.7	38.7	38.7	38.7	500
10/28/2016	9:37 AM	38.67	38.69	38.67	38.69	4100
10/28/2016	9:38 AM	38.63	38.66	38.63	38.66	5918
10/28/2016	9:39 AM	38.62	38.62	38.61	38.62	3100
10/28/2016	9:40 AM	38.61	38.61	38.61	38.61	800
10/28/2016	9:42 AM	38.62	38.62	38.62	38.62	700
10/28/2016	9:43 AM	38.62	38.62	38.62	38.62	1800
10/28/2016	9:44 AM	38.62	38.62	38.62	38.62	4900
10/28/2016	9:45 AM	38.6	38.6	38.6	38.6	2071
10/28/2016	9:47 AM	38.58	38.58	38.58	38.58	9100
10/28/2016	9:48 AM	38.59	38.59	38.59	38.59	1500
10/28/2016	9:49 AM	38.58	38.58	38.58	38.58	500
10/28/2016	9:51 AM	38.58	38.58	38.58	38.58	500
10/28/2016	9:55 AM	38.6	38.6	38.6	38.6	400
10/28/2016	9:58 AM	38.6	38.6	38.6	38.6	100
10/28/2016	9:59 AM	38.61	38.61	38.61	38.61	2800
10/28/2016	10:00 AM	38.61	38.61	38.61	38.61	400
10/28/2016	10:01 AM	38.61	38.61	38.61	38.61	1300
10/28/2016	10:02 AM	38.61	38.61	38.61	38.61	500
10/28/2016	10:03 AM	38.63	38.63	38.63	38.63	6200
10/28/2016	10:05 AM	38.67	38.67	38.66	38.66	500
10/28/2016	10:07 AM	38.66	38.66	38.64	38.64	1100
10/28/2016	10:09 AM	38.67	38.67	38.66	38.66	1300
10/28/2016	10:13 AM	38.67	38.68	38.67	38.67	1600
10/28/2016	10:14 AM	38.65	38.65	38.65	38.65	800
10/28/2016	10:15 AM	38.65	38.65	38.65	38.65	450
10/28/2016	10:17 AM	38.64	38.64	38.64	38.64	500
10/28/2016	10:18 AM	38.63	38.65	38.63	38.65	600
10/28/2016	10:19 AM	38.62	38.62	38.62	38.62	400
10/28/2016	10:20 AM	38.63	38.64	38.63	38.64	1300
10/28/2016	10:22 AM	38.62	38.62	38.62	38.62	700
10/28/2016	10:24 AM	38.63	38.63	38.63	38.63	900
10/28/2016	10:25 AM	38.6	38.6	38.6	38.6	1400
10/28/2016	10:27 AM	38.6	38.6	38.6	38.6	131
10/28/2016	10:30 AM	38.59	38.59	38.59	38.59	1600
10/28/2016	10:32 AM	38.59	38.59	38.59	38.59	400
10/28/2016	10:33 AM	38.56	38.58	38.56	38.58	8500
10/28/2016	10:34 AM	38.53	38.55	38.53	38.55	2300
10/28/2016	10:37 AM	38.52	38.52	38.52	38.52	100
10/28/2016	10:39 AM	38.52	38.52	38.52	38.52	200
10/28/2016	10:40 AM	38.51	38.52	38.51	38.52	3400
10/28/2016	10:43 AM	38.51	38.51	38.51	38.51	400
10/28/2016	10:44 AM	38.51	38.51	38.51	38.51	200
10/28/2016	10:45 AM	38.51	38.51	38.51	38.51	100
10/28/2016	10:49 AM	38.5	38.5	38.5	38.5	17600
10/28/2016	10:50 AM	38.5	38.5	38.5	38.5	100
10/28/2016	10:52 AM	38.5	38.5	38.495	38.495	300
10/28/2016	10:53 AM	38.51	38.51	38.51	38.51	700
10/28/2016	10:57 AM	38.51	38.51	38.51	38.51	200
10/28/2016	10:59 AM	38.52	38.52	38.52	38.52	400
10/28/2016	11:01 AM	38.52	38.52	38.52	38.52	500
10/28/2016	11:03 AM	38.52	38.52	38.52	38.52	300
10/28/2016	11:04 AM	38.52	38.52	38.52	38.52	900
10/28/2016	11:09 AM	38.51	38.51	38.51	38.51	400
10/28/2016	11:14 AM	38.54	38.54	38.53	38.53	600
10/28/2016	11:15 AM	38.54	38.54	38.54	38.54	700
10/28/2016	11:18 AM	38.54	38.54	38.54	38.54	1300
10/28/2016	11:19 AM	38.53	38.53	38.53	38.53	700
10/28/2016	11:20 AM	38.54	38.54	38.54	38.54	6800
10/28/2016	11:21 AM	38.54	38.54	38.54	38.54	800
10/28/2016	11:22 AM	38.54	38.54	38.54	38.54	7300
10/28/2016	11:23 AM	38.54	38.54	38.54	38.54	400
10/28/2016	11:33 AM	38.52	38.52	38.52	38.52	300
10/28/2016	11:35 AM	38.52	38.52	38.52	38.52	400
10/28/2016	11:36 AM	38.53	38.53	38.53	38.53	700
10/28/2016	11:37 AM	38.53	38.53	38.53	38.53	100
10/28/2016	11:43 AM	38.54	38.54	38.54	38.54	800
10/28/2016	11:45 AM	38.54	38.54	38.54	38.54	300
10/28/2016	11:47 AM	38.54	38.54	38.54	38.54	100
10/28/2016	11:49 AM	38.55	38.55	38.55	38.55	600
10/28/2016	11:50 AM	38.55	38.55	38.55	38.55	400
10/28/2016	11:59 AM	38.54	38.54	38.54	38.54	300
10/28/2016	12:02 PM	38.55	38.55	38.55	38.55	1500
10/28/2016	12:03 PM	38.55	38.55	38.55	38.55	400
10/28/2016	12:04 PM	38.55	38.55	38.55	38.55	300
10/28/2016	12:06 PM	38.55	38.55	38.55	38.55	700
10/28/2016	12:09 PM	38.52	38.52	38.52	38.52	300
10/28/2016	12:11 PM	38.525	38.525	38.525	38.525	200
10/28/2016	12:13 PM	38.52	38.52	38.52	38.52	300
10/28/2016	12:15 PM	38.51	38.51	38.51	38.51	1840
10/28/2016	12:19 PM	38.52	38.52	38.52	38.52	400
10/28/2016	12:22 PM	38.51	38.51	38.51	38.51	200
10/28/2016	12:23 PM	38.51	38.51	38.51	38.51	200
10/28/2016	12:27 PM	38.49	38.5	38.49	38.5	800
10/28/2016	12:33 PM	38.52	38.52	38.52	38.52	1300
10/28/2016	12:41 PM	38.52	38.52	38.52	38.52	400
10/28/2016	12:44 PM	38.51	38.51	38.51	38.51	300
10/28/2016	12:46 PM	38.51	38.51	38.51	38.51	200
10/28/2016	12:48 PM	38.5	38.5	38.5	38.5	200
10/28/2016	12:50 PM	38.51	38.51	38.51	38.51	400
10/28/2016	12:51 PM	38.51	38.51	38.51	38.51	200
10/28/2016	12:59 PM	38.5	38.5	38.5	38.5	300
10/28/2016	1:02 PM	38.5	38.5	38.5	38.5	900
10/28/2016	1:03 PM	38.55	38.55	38.54	38.54	3400
10/28/2016	1:04 PM	38.57	38.57	38.55	38.55	4800
10/28/2016	1:05 PM	38.6	38.6	38.59	38.59	3900
10/28/2016	1:06 PM	38.63	38.63	38.61	38.61	1250
10/28/2016	1:07 PM	38.66	38.66	38.63	38.63	13533
10/28/2016	1:08 PM	38.64	38.64	38.64	38.64	2400
10/28/2016	1:09 PM	38.65	38.65	38.63	38.63	15500
10/28/2016	1:10 PM	38.72	38.72	38.66	38.66	3900
10/28/2016	1:11 PM	38.74	38.74	38.71	38.71	42600
10/28/2016	1:12 PM	38.72	38.75	38.72	38.75	9600
10/28/2016	1:13 PM	38.68	38.71	38.67	38.71	6000
10/28/2016	1:14 PM	38.69	38.69	38.68	38.68	800
10/28/2016	1:15 PM	38.66	38.68	38.66	38.68	29227
10/28/2016	1:16 PM	38.66	38.66	38.66	38.66	3100
10/28/2016	1:17 PM	38.68	38.68	38.67	38.67	400
10/28/2016	1:18 PM	38.71	38.71	38.69	38.69	2100
10/28/2016	1:19 PM	38.7	38.7	38.7	38.7	300
10/28/2016	1:20 PM	38.69	38.7	38.69	38.7	400
10/28/2016	1:21 PM	38.65	38.67	38.65	38.67	1700
10/28/2016	1:22 PM	38.66	38.66	38.66	38.66	400
10/28/2016	1:23 PM	38.66	38.68	38.66	38.68	10100
10/28/2016	1:24 PM	38.67	38.67	38.67	38.67	100
10/28/2016	1:25 PM	38.71	38.71	38.68	38.68	10000
10/28/2016	1:26 PM	38.7	38.71	38.7	38.71	5500
10/28/2016	1:27 PM	38.7	38.7	38.7	38.7	400
10/28/2016	1:28 PM	38.69	38.69	38.69	38.69	700
10/28/2016	1:31 PM	38.73	38.73	38.71	38.71	300
10/28/2016	1:32 PM	38.72	38.73	38.72	38.73	3500
10/28/2016	1:34 PM	38.76	38.77	38.73	38.73	14800
10/28/2016	1:35 PM	38.78	38.78	38.74	38.76	6500
10/28/2016	1:36 PM	38.79	38.79	38.78	38.78	650
10/28/2016	1:37 PM	38.85	38.85	38.8	38.8	6150
10/28/2016	1:38 PM	38.85	38.85	38.84	38.84	2000
10/28/2016	1:40 PM	38.81	38.81	38.81	38.81	7900
10/28/2016	1:41 PM	38.82	38.825	38.81	38.81	30400
10/28/2016	1:42 PM	38.83	38.83	38.83	38.83	400
10/28/2016	1:43 PM	38.78	38.815	38.78	38.815	13100
10/28/2016	1:45 PM	38.78	38.79	38.77	38.77	1300
10/28/2016	1:46 PM	38.79	38.79	38.78	38.78	2000
10/28/2016	1:47 PM	38.8	38.8	38.79	38.79	2900
10/28/2016	1:49 PM	38.78	38.78	38.78	38.78	2200
10/28/2016	1:50 PM	38.8	38.8	38.79	38.79	9800
10/28/2016	1:51 PM	38.84	38.84	38.81	38.81	5900
10/28/2016	1:52 PM	38.8	38.82	38.8	38.82	9400
10/28/2016	1:53 PM	38.81	38.81	38.81	38.81	400
10/28/2016	1:55 PM	38.78	38.78	38.78	38.78	100
10/28/2016	1:56 PM	38.82	38.82	38.8	38.81	1900
10/28/2016	1:57 PM	38.82	38.82	38.82	38.82	3600
10/28/2016	2:00 PM	38.85	38.85	38.85	38.85	800
10/28/2016	2:01 PM	38.83	38.85	38.83	38.85	2200
10/28/2016	2:02 PM	38.82	38.82	38.82	38.82	2300
10/28/2016	2:03 PM	38.82	38.83	38.82	38.83	5900
10/28/2016	2:04 PM	38.81	38.81	38.81	38.81	200
10/28/2016	2:05 PM	38.83	38.83	38.82	38.82	800
10/28/2016	2:07 PM	38.83	38.83	38.83	38.83	400
10/28/2016	2:08 PM	38.84	38.84	38.84	38.84	300
10/28/2016	2:09 PM	38.85	38.85	38.85	38.85	200
10/28/2016	2:10 PM	38.83	38.87	38.83	38.87	500
10/28/2016	2:13 PM	38.83	38.83	38.83	38.83	1400
10/28/2016	2:14 PM	38.82	38.82	38.82	38.82	800
10/28/2016	2:17 PM	38.81	38.81	38.81	38.81	400
10/28/2016	2:18 PM	38.76	38.83	38.75	38.81	10500
10/28/2016	2:19 PM	38.76	38.765	38.75	38.76	23100
10/28/2016	2:20 PM	38.77	38.77	38.75	38.76	20500
10/28/2016	2:22 PM	38.75	38.76	38.75	38.76	700
10/28/2016	2:23 PM	38.74	38.74	38.74	38.74	2300
10/28/2016	2:24 PM	38.74	38.74	38.74	38.74	800
10/28/2016	2:25 PM	38.72	38.73	38.72	38.73	3200
10/28/2016	2:26 PM	38.73	38.74	38.72	38.72	30600
10/28/2016	2:27 PM	38.75	38.75	38.75	38.75	300
10/28/2016	2:28 PM	38.74	38.74	38.74	38.74	4800
10/28/2016	2:29 PM	38.74	38.74	38.74	38.74	700
10/28/2016	2:30 PM	38.74	38.74	38.73	38.73	1600
10/28/2016	2:31 PM	38.74	38.74	38.73	38.73	400
10/28/2016	2:32 PM	38.76	38.76	38.76	38.76	600
10/28/2016	2:34 PM	38.74	38.75	38.74	38.75	1000
10/28/2016	2:35 PM	38.69	38.72	38.67	38.72	21463
10/28/2016	2:36 PM	38.7	38.7	38.7	38.7	5850
10/28/2016	2:37 PM	38.7	38.7	38.7	38.7	200
10/28/2016	2:39 PM	38.72	38.72	38.72	38.72	1300
10/28/2016	2:40 PM	38.73	38.73	38.73	38.73	3300
10/28/2016	2:42 PM	38.74	38.74	38.74	38.74	1300
10/28/2016	2:43 PM	38.77	38.77	38.75	38.75	800
10/28/2016	2:44 PM	38.78	38.78	38.78	38.78	3800
10/28/2016	2:46 PM	38.75	38.75	38.75	38.75	300
10/28/2016	2:47 PM	38.75	38.755	38.75	38.755	27900
10/28/2016	2:48 PM	38.76	38.76	38.76	38.76	800
10/28/2016	2:49 PM	38.76	38.76	38.76	38.76	200
10/28/2016	2:50 PM	38.75	38.75	38.75	38.75	3300
10/28/2016	2:51 PM	38.73	38.74	38.73	38.74	1900
10/28/2016	2:53 PM	38.73	38.73	38.73	38.73	3900
10/28/2016	2:54 PM	38.73	38.73	38.73	38.73	300
10/28/2016	2:55 PM	38.74	38.74	38.74	38.74	1600
10/28/2016	2:56 PM	38.72	38.74	38.71	38.74	5900
10/28/2016	2:58 PM	38.71	38.71	38.71	38.71	3100
10/28/2016	2:59 PM	38.69	38.7	38.69	38.7	23300
10/28/2016	3:00 PM	38.66	38.685	38.66	38.685	13300
10/28/2016	3:01 PM	38.68	38.68	38.66	38.67	27400
10/28/2016	3:02 PM	38.68	38.68	38.67	38.67	15500
10/28/2016	3:04 PM	38.69	38.69	38.69	38.69	200
10/28/2016	3:05 PM	38.7	38.7	38.7	38.7	100
10/28/2016	3:06 PM	38.7	38.7	38.7	38.7	300
10/28/2016	3:07 PM	38.69	38.69	38.69	38.69	1400
10/28/2016	3:09 PM	38.72	38.72	38.72	38.72	4400
10/28/2016	3:10 PM	38.71	38.71	38.71	38.71	1100
10/28/2016	3:12 PM	38.72	38.72	38.72	38.72	600
10/28/2016	3:13 PM	38.74	38.74	38.73	38.73	3500
10/28/2016	3:14 PM	38.74	38.74	38.74	38.74	6100
10/28/2016	3:16 PM	38.74	38.74	38.74	38.74	400
10/28/2016	3:18 PM	38.75	38.75	38.75	38.75	300
10/28/2016	3:20 PM	38.74	38.74	38.74	38.74	200
10/28/2016	3:23 PM	38.72	38.72	38.72	38.72	2500
10/28/2016	3:24 PM	38.71	38.71	38.71	38.71	6700
10/28/2016	3:25 PM	38.7	38.7	38.7	38.7	3900
10/28/2016	3:26 PM	38.64	38.68	38.64	38.68	11300
10/28/2016	3:27 PM	38.63	38.64	38.63	38.64	8200
10/28/2016	3:28 PM	38.63	38.64	38.63	38.63	1200
10/28/2016	3:30 PM	38.65	38.65	38.63	38.63	3800
10/28/2016	3:32 PM	38.68	38.68	38.68	38.68	300
10/28/2016	3:33 PM	38.69	38.69	38.69	38.69	200
10/28/2016	3:34 PM	38.69	38.69	38.69	38.69	2800
10/28/2016	3:37 PM	38.68	38.68	38.68	38.68	2100
10/28/2016	3:38 PM	38.71	38.71	38.71	38.71	500
10/28/2016	3:39 PM	38.72	38.72	38.72	38.72	800
10/28/2016	3:40 PM	38.71	38.715	38.71	38.715	5500
10/28/2016	3:41 PM	38.72	38.72	38.72	38.72	3100
10/28/2016	3:42 PM	38.74	38.74	38.74	38.74	700
10/28/2016	3:43 PM	38.75	38.75	38.74	38.74	2692
10/28/2016	3:44 PM	38.75	38.75	38.75	38.75	2900
10/28/2016	3:45 PM	38.74	38.77	38.74	38.77	5400
10/28/2016	3:46 PM	38.74	38.74	38.74	38.74	2500
10/28/2016	3:47 PM	38.76	38.76	38.76	38.76	500
10/28/2016	3:48 PM	38.73	38.75	38.73	38.75	7100
10/28/2016	3:49 PM	38.73	38.73	38.73	38.73	300
10/28/2016	3:50 PM	38.74	38.74	38.74	38.74	300
10/28/2016	3:51 PM	38.73	38.73	38.73	38.73	22400
10/28/2016	3:52 PM	38.74	38.74	38.73	38.73	3000
10/28/2016	3:53 PM	38.75	38.75	38.75	38.75	7400
10/28/2016	3:54 PM	38.73	38.73	38.73	38.73	4400
10/28/2016	3:55 PM	38.74	38.74	38.74	38.74	300
10/28/2016	3:56 PM	38.73	38.75	38.73	38.75	5000
10/28/2016	3:57 PM	38.75	38.75	38.73	38.73	4296
10/28/2016	3:58 PM	38.74	38.75	38.74	38.74	2200
10/28/2016	3:59 PM	38.73	38.73	38.72	38.73	18713
10/28/2016	4:00 PM	38.74	38.76	38.74	38.745	62475
10/31/2016	9:31 AM	38.67	38.675	38.66	38.66	3253
10/31/2016	9:32 AM	38.69	38.69	38.69	38.69	800
10/31/2016	9:33 AM	38.69	38.69	38.69	38.69	200
10/31/2016	9:34 AM	38.68	38.68	38.68	38.68	500
10/31/2016	9:36 AM	38.69	38.69	38.69	38.69	3126
10/31/2016	9:37 AM	38.67	38.69	38.67	38.69	1100
10/31/2016	9:38 AM	38.67	38.67	38.67	38.67	1000
10/31/2016	9:39 AM	38.68	38.68	38.67	38.67	925
10/31/2016	9:40 AM	38.68	38.68	38.68	38.68	3100
10/31/2016	9:41 AM	38.68	38.68	38.68	38.68	200
10/31/2016	9:43 AM	38.7	38.7	38.7	38.7	300
10/31/2016	9:44 AM	38.69	38.69	38.69	38.69	3100
10/31/2016	9:45 AM	38.7	38.7	38.69	38.69	600
10/31/2016	9:46 AM	38.68	38.7	38.68	38.7	2500
10/31/2016	9:47 AM	38.7	38.7	38.7	38.7	1186
10/31/2016	9:49 AM	38.69	38.7	38.69	38.7	4100
10/31/2016	9:50 AM	38.67	38.68	38.67	38.68	4100
10/31/2016	9:51 AM	38.67	38.67	38.67	38.67	1500
10/31/2016	9:52 AM	38.69	38.69	38.69	38.69	400
10/31/2016	9:55 AM	38.72	38.72	38.7	38.7	1465
10/31/2016	9:57 AM	38.7	38.7	38.7	38.7	700
10/31/2016	9:58 AM	38.71	38.71	38.71	38.71	12100
10/31/2016	9:59 AM	38.72	38.72	38.72	38.72	300
10/31/2016	10:00 AM	38.71	38.71	38.71	38.71	700
10/31/2016	10:01 AM	38.71	38.71	38.71	38.71	400
10/31/2016	10:02 AM	38.71	38.71	38.71	38.71	500
10/31/2016	10:03 AM	38.71	38.71	38.71	38.71	4600
10/31/2016	10:04 AM	38.71	38.71	38.71	38.71	400
10/31/2016	10:05 AM	38.72	38.72	38.71	38.71	1400
10/31/2016	10:06 AM	38.73	38.73	38.73	38.73	400
10/31/2016	10:08 AM	38.72	38.72	38.72	38.72	600
10/31/2016	10:10 AM	38.72	38.72	38.72	38.72	2200
10/31/2016	10:11 AM	38.71	38.71	38.71	38.71	700
10/31/2016	10:15 AM	38.7	38.7	38.7	38.7	2500
10/31/2016	10:16 AM	38.7	38.7	38.7	38.7	400
10/31/2016	10:17 AM	38.69	38.69	38.69	38.69	300
10/31/2016	10:18 AM	38.7	38.7	38.7	38.7	700
10/31/2016	10:23 AM	38.69	38.69	38.69	38.69	400
10/31/2016	10:28 AM	38.68	38.68	38.68	38.68	400
10/31/2016	10:34 AM	38.7	38.7	38.7	38.7	800
10/31/2016	10:35 AM	38.74	38.74	38.74	38.74	500
10/31/2016	10:37 AM	38.74	38.74	38.74	38.74	200
10/31/2016	10:41 AM	38.75	38.75	38.75	38.75	1300
10/31/2016	10:42 AM	38.74	38.74	38.74	38.74	300
10/31/2016	10:43 AM	38.74	38.74	38.74	38.74	300
10/31/2016	10:47 AM	38.75	38.75	38.75	38.75	300
10/31/2016	10:48 AM	38.74	38.75	38.74	38.75	4800
10/31/2016	10:50 AM	38.73	38.73	38.73	38.73	1000
10/31/2016	10:51 AM	38.74	38.74	38.74	38.74	1000
10/31/2016	10:53 AM	38.73	38.73	38.73	38.73	1300
10/31/2016	10:54 AM	38.71	38.71	38.71	38.71	1100
10/31/2016	10:55 AM	38.7	38.7	38.7	38.7	2700
10/31/2016	10:56 AM	38.69	38.69	38.68	38.68	4100
10/31/2016	10:58 AM	38.71	38.71	38.7	38.7	1800
10/31/2016	11:00 AM	38.72	38.72	38.72	38.72	1300
10/31/2016	11:01 AM	38.72	38.72	38.72	38.72	1300
10/31/2016	11:02 AM	38.73	38.73	38.73	38.73	1000
10/31/2016	11:05 AM	38.71	38.71	38.71	38.71	1000
10/31/2016	11:06 AM	38.71	38.71	38.71	38.71	1200
10/31/2016	11:09 AM	38.72	38.72	38.71	38.71	3011
10/31/2016	11:10 AM	38.71	38.71	38.71	38.71	500
10/31/2016	11:13 AM	38.71	38.71	38.71	38.71	1200
10/31/2016	11:14 AM	38.71	38.71	38.71	38.71	1900
10/31/2016	11:15 AM	38.71	38.71	38.71	38.71	200
10/31/2016	11:16 AM	38.7	38.7	38.7	38.7	700
10/31/2016	11:17 AM	38.7	38.7	38.7	38.7	500
10/31/2016	11:20 AM	38.69	38.69	38.69	38.69	700
10/31/2016	11:21 AM	38.69	38.69	38.69	38.69	1500
10/31/2016	11:22 AM	38.68	38.68	38.68	38.68	4300
10/31/2016	11:25 AM	38.69	38.69	38.69	38.69	300
10/31/2016	11:27 AM	38.69	38.69	38.69	38.69	300
10/31/2016	11:29 AM	38.67	38.68	38.67	38.68	6000
10/31/2016	11:30 AM	38.65	38.66	38.65	38.66	2000
10/31/2016	11:31 AM	38.64	38.64	38.64	38.64	700
10/31/2016	11:34 AM	38.63	38.63	38.63	38.63	800
10/31/2016	11:35 AM	38.64	38.64	38.64	38.64	2000
10/31/2016	11:44 AM	38.66	38.66	38.66	38.66	100
10/31/2016	11:45 AM	38.66	38.66	38.66	38.66	1000
10/31/2016	11:47 AM	38.65	38.65	38.65	38.65	700
10/31/2016	11:48 AM	38.65	38.65	38.65	38.65	700
10/31/2016	11:55 AM	38.65	38.65	38.65	38.65	2700
10/31/2016	11:57 AM	38.64	38.64	38.64	38.64	700
10/31/2016	11:58 AM	38.64	38.64	38.64	38.64	1300
10/31/2016	11:59 AM	38.64	38.64	38.64	38.64	2309
10/31/2016	12:00 PM	38.63	38.63	38.63	38.63	400
10/31/2016	12:01 PM	38.64	38.64	38.64	38.64	1200
10/31/2016	12:03 PM	38.63	38.63	38.63	38.63	300
10/31/2016	12:05 PM	38.65	38.65	38.65	38.65	600
10/31/2016	12:06 PM	38.65	38.65	38.65	38.65	300
10/31/2016	12:08 PM	38.65	38.65	38.65	38.65	1100
10/31/2016	12:11 PM	38.66	38.66	38.66	38.66	5100
10/31/2016	12:13 PM	38.67	38.67	38.67	38.67	400
10/31/2016	12:14 PM	38.67	38.67	38.67	38.67	600
10/31/2016	12:18 PM	38.67	38.67	38.67	38.67	1500
10/31/2016	12:22 PM	38.67	38.67	38.67	38.67	400
10/31/2016	12:24 PM	38.69	38.69	38.69	38.69	2600
10/31/2016	12:26 PM	38.67	38.67	38.67	38.67	400
10/31/2016	12:28 PM	38.67	38.67	38.67	38.67	2400
10/31/2016	12:30 PM	38.66	38.66	38.66	38.66	1600
10/31/2016	12:31 PM	38.66	38.66	38.66	38.66	700
10/31/2016	12:32 PM	38.66	38.66	38.66	38.66	800
10/31/2016	12:33 PM	38.67	38.67	38.67	38.67	400
10/31/2016	12:35 PM	38.66	38.66	38.66	38.66	300
10/31/2016	12:36 PM	38.65	38.65	38.65	38.65	7500
10/31/2016	12:38 PM	38.65	38.65	38.65	38.65	300
10/31/2016	12:40 PM	38.65	38.65	38.65	38.65	1500
10/31/2016	12:41 PM	38.65	38.65	38.65	38.65	1000
10/31/2016	12:42 PM	38.65	38.65	38.65	38.65	400
10/31/2016	12:43 PM	38.66	38.66	38.66	38.66	200
10/31/2016	12:47 PM	38.65	38.65	38.65	38.65	300
10/31/2016	12:48 PM	38.65	38.65	38.65	38.65	300
10/31/2016	12:50 PM	38.66	38.661	38.66	38.661	1900
10/31/2016	12:53 PM	38.66	38.66	38.66	38.66	2700
10/31/2016	12:59 PM	38.66	38.66	38.66	38.66	500
10/31/2016	1:03 PM	38.67	38.67	38.67	38.67	1000
10/31/2016	1:07 PM	38.67	38.68	38.67	38.68	3700
10/31/2016	1:10 PM	38.68	38.68	38.68	38.68	200
10/31/2016	1:15 PM	38.67	38.68	38.67	38.68	3500
10/31/2016	1:19 PM	38.68	38.68	38.68	38.68	300
10/31/2016	1:20 PM	38.7	38.7	38.7	38.7	1000
10/31/2016	1:21 PM	38.68	38.69	38.68	38.69	2400
10/31/2016	1:22 PM	38.68	38.68	38.68	38.68	1300
10/31/2016	1:24 PM	38.69	38.69	38.69	38.69	1100
10/31/2016	1:25 PM	38.7	38.7	38.7	38.7	3400
10/31/2016	1:26 PM	38.7	38.7	38.7	38.7	200
10/31/2016	1:28 PM	38.7	38.7	38.7	38.7	1200
10/31/2016	1:30 PM	38.7	38.7	38.7	38.7	1000
10/31/2016	1:31 PM	38.7	38.7	38.7	38.7	1000
10/31/2016	1:35 PM	38.69	38.69	38.69	38.69	2100
10/31/2016	1:37 PM	38.69	38.69	38.69	38.69	800
10/31/2016	1:43 PM	38.7	38.7	38.7	38.7	1100
10/31/2016	1:44 PM	38.7	38.7	38.7	38.7	100
10/31/2016	1:48 PM	38.69	38.69	38.69	38.69	300
10/31/2016	1:51 PM	38.68	38.68	38.68	38.68	400
10/31/2016	1:52 PM	38.68	38.68	38.68	38.68	300
10/31/2016	1:55 PM	38.7	38.7	38.69	38.69	4100
10/31/2016	1:56 PM	38.71	38.71	38.71	38.71	3500
10/31/2016	1:57 PM	38.71	38.71	38.71	38.71	300
10/31/2016	1:58 PM	38.71	38.71	38.71	38.71	700
10/31/2016	2:00 PM	38.71	38.71	38.71	38.71	1700
10/31/2016	2:01 PM	38.71	38.71	38.71	38.71	900
10/31/2016	2:10 PM	38.71	38.71	38.71	38.71	900
10/31/2016	2:12 PM	38.72	38.72	38.72	38.72	300
10/31/2016	2:13 PM	38.74	38.74	38.72	38.72	1350
10/31/2016	2:14 PM	38.75	38.75	38.75	38.75	1100
10/31/2016	2:15 PM	38.74	38.74	38.74	38.74	300
10/31/2016	2:19 PM	38.72	38.725	38.72	38.72	11300
10/31/2016	2:20 PM	38.73	38.73	38.72	38.72	14000
10/31/2016	2:21 PM	38.74	38.74	38.74	38.74	1200
10/31/2016	2:23 PM	38.73	38.73	38.73	38.73	1900
10/31/2016	2:24 PM	38.73	38.73	38.73	38.73	1200
10/31/2016	2:25 PM	38.74	38.74	38.74	38.74	1100
10/31/2016	2:29 PM	38.74	38.74	38.74	38.74	7003
10/31/2016	2:30 PM	38.76	38.76	38.75	38.75	5900
10/31/2016	2:32 PM	38.75	38.75	38.75	38.75	700
10/31/2016	2:34 PM	38.75	38.75	38.75	38.75	100
10/31/2016	2:36 PM	38.74	38.74	38.74	38.74	1600
10/31/2016	2:37 PM	38.745	38.745	38.745	38.745	700
10/31/2016	2:41 PM	38.74	38.74	38.74	38.74	100
10/31/2016	2:45 PM	38.74	38.74	38.74	38.74	700
10/31/2016	2:47 PM	38.74	38.74	38.74	38.74	6200
10/31/2016	2:49 PM	38.75	38.75	38.75	38.75	3600
10/31/2016	2:50 PM	38.755	38.755	38.755	38.755	700
10/31/2016	2:51 PM	38.76	38.76	38.76	38.76	1200
10/31/2016	2:52 PM	38.75	38.75	38.75	38.75	3300
10/31/2016	2:56 PM	38.74	38.74	38.74	38.74	1300
10/31/2016	3:02 PM	38.75	38.75	38.75	38.75	200
10/31/2016	3:05 PM	38.74	38.74	38.74	38.74	316
10/31/2016	3:06 PM	38.74	38.74	38.74	38.74	1800
10/31/2016	3:07 PM	38.73	38.73	38.73	38.73	7400
10/31/2016	3:08 PM	38.73	38.73	38.73	38.73	2800
10/31/2016	3:10 PM	38.74	38.74	38.74	38.74	250
10/31/2016	3:12 PM	38.73	38.73	38.73	38.73	1100
10/31/2016	3:19 PM	38.72	38.72	38.72	38.72	100
10/31/2016	3:22 PM	38.73	38.73	38.73	38.73	100
10/31/2016	3:23 PM	38.73	38.73	38.73	38.73	2300
10/31/2016	3:24 PM	38.73	38.73	38.73	38.73	100
10/31/2016	3:29 PM	38.72	38.73	38.72	38.73	3000
10/31/2016	3:30 PM	38.715	38.715	38.715	38.715	1053
10/31/2016	3:31 PM	38.71	38.71	38.71	38.71	100
10/31/2016	3:33 PM	38.7	38.7	38.7	38.7	100
10/31/2016	3:39 PM	38.72	38.72	38.72	38.72	1150
10/31/2016	3:40 PM	38.72	38.72	38.72	38.72	300
10/31/2016	3:41 PM	38.72	38.72	38.72	38.72	4400
10/31/2016	3:42 PM	38.73	38.73	38.72	38.72	1300
10/31/2016	3:45 PM	38.73	38.73	38.73	38.73	1900
10/31/2016	3:46 PM	38.73	38.73	38.73	38.73	100
10/31/2016	3:49 PM	38.72	38.72	38.72	38.72	6750
10/31/2016	3:51 PM	38.72	38.72	38.72	38.72	300
10/31/2016	3:55 PM	38.73	38.73	38.73	38.73	100
10/31/2016	3:56 PM	38.73	38.73	38.73	38.73	500
10/31/2016	3:57 PM	38.73	38.73	38.73	38.73	1600
10/31/2016	3:58 PM	38.73	38.73	38.73	38.73	700
10/31/2016	3:59 PM	38.72	38.72	38.71	38.72	24100
10/31/2016	4:00 PM	38.73	38.76	38.725	38.725	147352
11/1/2016	9:31 AM	38.66	38.66	38.66	38.66	100
11/1/2016	9:35 AM	38.69	38.69	38.69	38.69	300
11/1/2016	9:37 AM	38.7	38.7	38.7	38.7	100
11/1/2016	9:40 AM	38.72	38.72	38.72	38.72	800
11/1/2016	9:41 AM	38.73	38.73	38.72	38.72	3700
11/1/2016	9:42 AM	38.74	38.74	38.74	38.74	100
11/1/2016	9:44 AM	38.75	38.75	38.75	38.75	400
11/1/2016	9:48 AM	38.74	38.74	38.74	38.74	400
11/1/2016	9:49 AM	38.74	38.74	38.74	38.74	100
11/1/2016	9:52 AM	38.75	38.75	38.75	38.75	400
11/1/2016	9:53 AM	38.76	38.76	38.76	38.76	1000
11/1/2016	9:55 AM	38.77	38.77	38.76	38.76	1300
11/1/2016	9:56 AM	38.76	38.76	38.76	38.76	100
11/1/2016	9:57 AM	38.76	38.76	38.76	38.76	1400
11/1/2016	10:01 AM	38.74	38.76	38.74	38.76	2900
11/1/2016	10:02 AM	38.78	38.78	38.76	38.76	1700
11/1/2016	10:03 AM	38.79	38.79	38.79	38.79	4700
11/1/2016	10:07 AM	38.775	38.775	38.775	38.775	1500
11/1/2016	10:08 AM	38.78	38.78	38.78	38.78	400
11/1/2016	10:09 AM	38.77	38.77	38.77	38.77	1400
11/1/2016	10:10 AM	38.775	38.775	38.775	38.775	100
11/1/2016	10:11 AM	38.79	38.79	38.79	38.79	400
11/1/2016	10:12 AM	38.79	38.79	38.79	38.79	1000
11/1/2016	10:13 AM	38.81	38.81	38.81	38.81	1700
11/1/2016	10:14 AM	38.81	38.81	38.81	38.81	1600
11/1/2016	10:15 AM	38.81	38.81	38.81	38.81	1800
11/1/2016	10:16 AM	38.81	38.81	38.81	38.81	400
11/1/2016	10:19 AM	38.8	38.8	38.8	38.8	500
11/1/2016	10:21 AM	38.79	38.795	38.79	38.795	200
11/1/2016	10:24 AM	38.79	38.79	38.79	38.79	400
11/1/2016	10:25 AM	38.79	38.79	38.79	38.79	400
11/1/2016	10:30 AM	38.81	38.81	38.805	38.805	1100
11/1/2016	10:31 AM	38.83	38.83	38.82	38.82	900
11/1/2016	10:34 AM	38.79	38.8	38.79	38.8	500
11/1/2016	10:35 AM	38.8	38.8	38.8	38.8	2650
11/1/2016	10:36 AM	38.8	38.8	38.8	38.8	700
11/1/2016	10:37 AM	38.8	38.8	38.8	38.8	300
11/1/2016	10:39 AM	38.83	38.83	38.83	38.83	845
11/1/2016	10:40 AM	38.86	38.86	38.83	38.83	1700
11/1/2016	10:41 AM	38.85	38.85	38.85	38.85	1000
11/1/2016	10:42 AM	38.845	38.845	38.845	38.845	5800
11/1/2016	10:44 AM	38.84	38.84	38.84	38.84	500
11/1/2016	10:45 AM	38.85	38.85	38.85	38.85	400
11/1/2016	10:46 AM	38.87	38.87	38.87	38.87	1250
11/1/2016	10:49 AM	38.85	38.85	38.85	38.85	2700
11/1/2016	10:50 AM	38.85	38.85	38.85	38.85	200
11/1/2016	10:55 AM	38.85	38.85	38.85	38.85	2900
11/1/2016	10:58 AM	38.82	38.82	38.82	38.82	300
11/1/2016	11:00 AM	38.81	38.81	38.81	38.81	400
11/1/2016	11:01 AM	38.81	38.81	38.81	38.81	100
11/1/2016	11:02 AM	38.8	38.8	38.8	38.8	2200
11/1/2016	11:10 AM	38.82	38.82	38.82	38.82	100
11/1/2016	11:12 AM	38.83	38.83	38.83	38.83	200
11/1/2016	11:13 AM	38.83	38.83	38.83	38.83	200
11/1/2016	11:14 AM	38.82	38.82	38.82	38.82	900
11/1/2016	11:17 AM	38.82	38.82	38.82	38.82	6900
11/1/2016	11:21 AM	38.83	38.83	38.83	38.83	200
11/1/2016	11:22 AM	38.83	38.83	38.83	38.83	1900
11/1/2016	11:23 AM	38.84	38.84	38.84	38.84	500
11/1/2016	11:28 AM	38.84	38.84	38.84	38.84	300
11/1/2016	11:29 AM	38.82	38.82	38.82	38.82	2200
11/1/2016	11:30 AM	38.85	38.85	38.85	38.85	620
11/1/2016	11:31 AM	38.87	38.87	38.86	38.86	900
11/1/2016	11:32 AM	38.88	38.89	38.88	38.88	1400
11/1/2016	11:36 AM	38.87	38.87	38.87	38.87	1200
11/1/2016	11:38 AM	38.86	38.86	38.86	38.86	200
11/1/2016	11:39 AM	38.85	38.85	38.85	38.85	5800
11/1/2016	11:40 AM	38.85	38.85	38.85	38.85	300
11/1/2016	11:42 AM	38.87	38.87	38.87	38.87	500
11/1/2016	11:43 AM	38.85	38.85	38.85	38.85	7100
11/1/2016	11:44 AM	38.84	38.84	38.84	38.84	1500
11/1/2016	11:46 AM	38.84	38.84	38.84	38.84	200
11/1/2016	11:50 AM	38.85	38.85	38.85	38.85	300
11/1/2016	11:52 AM	38.87	38.87	38.86	38.86	1100
11/1/2016	11:53 AM	38.87	38.87	38.87	38.87	300
11/1/2016	11:54 AM	38.87	38.87	38.87	38.87	400
11/1/2016	11:55 AM	38.88	38.88	38.88	38.88	400
11/1/2016	11:56 AM	38.89	38.89	38.88	38.88	1300
11/1/2016	11:57 AM	38.905	38.905	38.89	38.89	964
11/1/2016	11:58 AM	38.9	38.9	38.9	38.9	900
11/1/2016	12:00 PM	38.9	38.91	38.9	38.91	400
11/1/2016	12:01 PM	38.9	38.9	38.9	38.9	400
11/1/2016	12:02 PM	38.9	38.9	38.9	38.9	300
11/1/2016	12:05 PM	38.9	38.9	38.9	38.9	700
11/1/2016	12:06 PM	38.9	38.9	38.895	38.895	7710
11/1/2016	12:09 PM	38.93	38.93	38.92	38.92	200
11/1/2016	12:10 PM	38.94	38.94	38.93	38.93	1000
11/1/2016	12:11 PM	38.96	38.97	38.95	38.95	3100
11/1/2016	12:15 PM	38.96	38.96	38.96	38.96	300
11/1/2016	12:16 PM	38.999	38.999	38.96	38.96	2950
11/1/2016	12:17 PM	38.98	38.99	38.98	38.99	3200
11/1/2016	12:18 PM	38.98	38.98	38.98	38.98	400
11/1/2016	12:22 PM	39	39	38.99	38.99	3900
11/1/2016	12:23 PM	39.005	39.005	39	39	12231
11/1/2016	12:24 PM	38.98	38.98	38.98	38.98	400
11/1/2016	12:25 PM	38.98	38.98	38.98	38.98	1600
11/1/2016	12:30 PM	39	39	38.98	38.98	9300
11/1/2016	12:31 PM	38.99	39	38.99	39	1100
11/1/2016	12:34 PM	38.99	38.99	38.99	38.99	400
11/1/2016	12:35 PM	38.97	38.97	38.97	38.97	400
11/1/2016	12:36 PM	38.97	38.97	38.97	38.97	600
11/1/2016	12:43 PM	38.99	38.99	38.99	38.99	700
11/1/2016	12:44 PM	38.99	38.99	38.99	38.99	300
11/1/2016	12:45 PM	39	39	39	39	300
11/1/2016	12:48 PM	39.03	39.03	39	39	5000
11/1/2016	12:49 PM	39.02	39.02	39.02	39.02	500
11/1/2016	12:50 PM	39.03	39.03	39.02	39.02	1000
11/1/2016	12:51 PM	39.04	39.04	39.04	39.04	1400
11/1/2016	12:52 PM	39.03	39.03	39.03	39.03	6200
11/1/2016	12:54 PM	39.03	39.03	39.03	39.03	300
11/1/2016	12:59 PM	39.01	39.01	39.01	39.01	800
11/1/2016	1:00 PM	39.005	39.005	39.005	39.005	3200
11/1/2016	1:01 PM	39	39	39	39	900
11/1/2016	1:02 PM	39	39	39	39	236
11/1/2016	1:05 PM	39	39	39	39	700
11/1/2016	1:09 PM	39.02	39.02	39.02	39.02	900
11/1/2016	1:12 PM	39.02	39.02	39.02	39.02	2900
11/1/2016	1:13 PM	39.01	39.01	39.01	39.01	400
11/1/2016	1:15 PM	39.01	39.01	39	39	439
11/1/2016	1:16 PM	39.01	39.01	39.01	39.01	600
11/1/2016	1:17 PM	39.04	39.04	39.02	39.02	1300
11/1/2016	1:18 PM	39.04	39.04	39.04	39.04	300
11/1/2016	1:22 PM	39.05	39.05	39.05	39.05	2800
11/1/2016	1:23 PM	39.08	39.08	39.08	39.08	300
11/1/2016	1:24 PM	39.06	39.06	39.06	39.06	2700
11/1/2016	1:25 PM	39.06	39.06	39.06	39.06	2006
11/1/2016	1:26 PM	39.05	39.05	39.05	39.05	2400
11/1/2016	1:31 PM	39.04	39.04	39.04	39.04	300
11/1/2016	1:33 PM	39.06	39.06	39.06	39.06	1900
11/1/2016	1:36 PM	39.06	39.06	39.06	39.06	7100
11/1/2016	1:38 PM	39.08	39.09	39.08	39.09	800
11/1/2016	1:40 PM	39.08	39.08	39.08	39.08	900
11/1/2016	1:41 PM	39.09	39.09	39.09	39.09	300
11/1/2016	1:42 PM	39.099	39.099	39.09	39.09	450
11/1/2016	1:43 PM	39.14	39.14	39.1	39.1	5127
11/1/2016	1:44 PM	39.13	39.13	39.13	39.13	100
11/1/2016	1:45 PM	39.14	39.15	39.14	39.14	13180
11/1/2016	1:46 PM	39.16	39.16	39.14	39.14	1400
11/1/2016	1:47 PM	39.16	39.16	39.15	39.15	1300
11/1/2016	1:48 PM	39.15	39.15	39.15	39.15	275
11/1/2016	1:49 PM	39.15	39.16	39.15	39.16	2300
11/1/2016	1:51 PM	39.14	39.14	39.14	39.14	1700
11/1/2016	1:52 PM	39.13	39.13	39.13	39.13	100
11/1/2016	1:54 PM	39.135	39.135	39.135	39.135	100
11/1/2016	1:55 PM	39.14	39.14	39.14	39.14	400
11/1/2016	1:56 PM	39.14	39.14	39.14	39.14	1100
11/1/2016	1:58 PM	39.13	39.13	39.13	39.13	900
11/1/2016	1:59 PM	39.15	39.15	39.15	39.15	877
11/1/2016	2:00 PM	39.14	39.14	39.14	39.14	900
11/1/2016	2:02 PM	39.16	39.16	39.15	39.15	4600
11/1/2016	2:03 PM	39.15	39.15	39.15	39.15	4100
11/1/2016	2:05 PM	39.15	39.15	39.15	39.15	400
11/1/2016	2:07 PM	39.16	39.16	39.16	39.16	500
11/1/2016	2:08 PM	39.15	39.15	39.15	39.15	800
11/1/2016	2:10 PM	39.17	39.19	39.17	39.19	702
11/1/2016	2:12 PM	39.16	39.17	39.16	39.17	1700
11/1/2016	2:13 PM	39.165	39.165	39.165	39.165	800
11/1/2016	2:14 PM	39.17	39.17	39.17	39.17	200
11/1/2016	2:15 PM	39.2	39.2	39.19	39.19	6200
11/1/2016	2:16 PM	39.23	39.23	39.2	39.21	9066
11/1/2016	2:17 PM	39.25	39.25	39.23	39.23	1900
11/1/2016	2:18 PM	39.26	39.26	39.25	39.25	600
11/1/2016	2:19 PM	39.25	39.27	39.25	39.27	2200
11/1/2016	2:20 PM	39.25	39.25	39.25	39.25	400
11/1/2016	2:21 PM	39.24	39.24	39.24	39.24	941
11/1/2016	2:23 PM	39.24	39.24	39.24	39.24	800
11/1/2016	2:24 PM	39.225	39.23	39.225	39.23	2405
11/1/2016	2:26 PM	39.2	39.215	39.2	39.215	1300
11/1/2016	2:27 PM	39.19	39.2	39.19	39.2	900
11/1/2016	2:28 PM	39.17	39.18	39.17	39.18	2400
11/1/2016	2:29 PM	39.13	39.15	39.13	39.15	3925
11/1/2016	2:30 PM	39.12	39.12	39.11	39.12	2652
11/1/2016	2:31 PM	39.12	39.12	39.12	39.12	400
11/1/2016	2:32 PM	39.13	39.13	39.13	39.13	200
11/1/2016	2:33 PM	39.14	39.14	39.14	39.14	700
11/1/2016	2:34 PM	39.1	39.105	39.1	39.105	11400
11/1/2016	2:35 PM	39.09	39.09	39.09	39.09	2600
11/1/2016	2:36 PM	39.1	39.11	39.1	39.1	1600
11/1/2016	2:37 PM	39.1	39.11	39.1	39.11	1900
11/1/2016	2:38 PM	39.09	39.1	39.09	39.1	1000
11/1/2016	2:39 PM	39.06	39.09	39.06	39.09	5600
11/1/2016	2:40 PM	39.09	39.09	39.07	39.07	2400
11/1/2016	2:41 PM	39.11	39.11	39.11	39.11	900
11/1/2016	2:43 PM	39.13	39.14	39.11	39.11	38600
11/1/2016	2:44 PM	39.12	39.12	39.12	39.12	3700
11/1/2016	2:45 PM	39.1	39.11	39.1	39.11	1300
11/1/2016	2:47 PM	39.12	39.12	39.11	39.11	954
11/1/2016	2:48 PM	39.13	39.13	39.12	39.12	200
11/1/2016	2:49 PM	39.12	39.13	39.12	39.13	3500
11/1/2016	2:50 PM	39.14	39.14	39.14	39.14	600
11/1/2016	2:51 PM	39.15	39.15	39.145	39.145	1150
11/1/2016	2:52 PM	39.14	39.14	39.14	39.14	100
11/1/2016	2:53 PM	39.14	39.14	39.13	39.13	2900
11/1/2016	2:54 PM	39.15	39.15	39.15	39.15	700
11/1/2016	2:55 PM	39.135	39.135	39.13	39.13	300
11/1/2016	2:56 PM	39.1	39.11	39.1	39.11	500
11/1/2016	2:57 PM	39.12	39.12	39.1	39.1	1400
11/1/2016	2:58 PM	39.12	39.13	39.12	39.13	400
11/1/2016	2:59 PM	39.14	39.14	39.14	39.14	1700
11/1/2016	3:01 PM	39.17	39.17	39.15	39.15	7200
11/1/2016	3:02 PM	39.13	39.15	39.13	39.15	300
11/1/2016	3:03 PM	39.13	39.13	39.13	39.13	200
11/1/2016	3:05 PM	39.14	39.14	39.14	39.14	500
11/1/2016	3:06 PM	39.14	39.14	39.14	39.14	300
11/1/2016	3:07 PM	39.15	39.15	39.15	39.15	350
11/1/2016	3:11 PM	39.15	39.15	39.145	39.145	23113
11/1/2016	3:12 PM	39.15	39.15	39.15	39.15	2100
11/1/2016	3:13 PM	39.16	39.16	39.16	39.16	1000
11/1/2016	3:14 PM	39.14	39.15	39.14	39.15	3000
11/1/2016	3:15 PM	39.15	39.15	39.135	39.14	33600
11/1/2016	3:16 PM	39.17	39.17	39.17	39.17	200
11/1/2016	3:17 PM	39.14	39.16	39.14	39.16	4400
11/1/2016	3:18 PM	39.11	39.13	39.11	39.13	8400
11/1/2016	3:19 PM	39.09	39.09	39.09	39.09	3100
11/1/2016	3:20 PM	39.09	39.09	39.09	39.09	500
11/1/2016	3:21 PM	39.1	39.1	39.1	39.1	200
11/1/2016	3:23 PM	39.11	39.11	39.11	39.11	100
11/1/2016	3:24 PM	39.12	39.12	39.12	39.12	1000
11/1/2016	3:26 PM	39.11	39.11	39.11	39.11	800
11/1/2016	3:27 PM	39.1	39.1	39.1	39.1	2700
11/1/2016	3:29 PM	39.08	39.09	39.08	39.09	4900
11/1/2016	3:31 PM	39.07	39.07	39.07	39.07	2500
11/1/2016	3:32 PM	39.09	39.09	39.07	39.07	2050
11/1/2016	3:35 PM	39.09	39.09	39.09	39.09	300
11/1/2016	3:37 PM	39.09	39.09	39.09	39.09	100
11/1/2016	3:39 PM	39.07	39.08	39.07	39.08	1500
11/1/2016	3:40 PM	39.05	39.07	39.05	39.07	1785
11/1/2016	3:41 PM	39.06	39.06	39.04	39.04	400
11/1/2016	3:43 PM	39.07	39.07	39.07	39.07	400
11/1/2016	3:45 PM	39.06	39.06	39.06	39.06	100
11/1/2016	3:46 PM	39.01	39.05	39.01	39.05	8300
11/1/2016	3:47 PM	39.01	39.01	38.99	39	3150
11/1/2016	3:48 PM	39.01	39.01	39.01	39.01	1100
11/1/2016	3:49 PM	39.02	39.02	39.02	39.02	100
11/1/2016	3:51 PM	39	39.01	39	39.01	7200
11/1/2016	3:52 PM	39.01	39.01	39.01	39.01	800
11/1/2016	3:53 PM	39.02	39.02	39.02	39.02	3100
11/1/2016	3:54 PM	39.03	39.04	39.03	39.03	3900
11/1/2016	3:55 PM	39.01	39.02	39.01	39.02	3000
11/1/2016	3:56 PM	39.02	39.02	39.02	39.02	300
11/1/2016	3:57 PM	39.01	39.01	39.01	39.01	1400
11/1/2016	3:58 PM	39.01	39.015	39	39	4102
11/1/2016	3:59 PM	39.02	39.02	39.02	39.02	2526
11/1/2016	4:00 PM	39.03	39.03	39.005	39.02	23638
11/2/2016	9:31 AM	39.1	39.1	39.09	39.09	11267
11/2/2016	9:32 AM	39.1	39.11	39.1	39.11	5025
11/2/2016	9:33 AM	39.09	39.09	39.09	39.09	800
11/2/2016	9:34 AM	39.12	39.12	39.11	39.11	3500
11/2/2016	9:35 AM	39.12	39.12	39.11	39.11	1200
11/2/2016	9:36 AM	39.09	39.11	39.09	39.11	1300
11/2/2016	9:37 AM	39.06	39.09	39.06	39.09	2700
11/2/2016	9:38 AM	39.06	39.06	39.055	39.06	1400
11/2/2016	9:39 AM	39.03	39.05	39.03	39.05	11568
11/2/2016	9:40 AM	39.04	39.04	39.03	39.03	700
11/2/2016	9:41 AM	39.06	39.06	39.06	39.06	1200
11/2/2016	9:42 AM	39.08	39.08	39.07	39.07	1900
11/2/2016	9:43 AM	39.065	39.08	39.065	39.08	2700
11/2/2016	9:44 AM	39.07	39.07	39.07	39.07	100
11/2/2016	9:45 AM	39.07	39.07	39.07	39.07	200
11/2/2016	9:46 AM	39.05	39.065	39.05	39.065	3800
11/2/2016	9:47 AM	39.05	39.05	39.05	39.05	200
11/2/2016	9:48 AM	39.03	39.04	39.03	39.04	500
11/2/2016	9:49 AM	39.03	39.04	39.02	39.02	1836
11/2/2016	9:50 AM	39.04	39.05	39.04	39.05	2500
11/2/2016	9:51 AM	39.03	39.05	39.03	39.05	600
11/2/2016	9:53 AM	39.04	39.04	39.04	39.04	200
11/2/2016	9:54 AM	39.05	39.05	39.05	39.05	4500
11/2/2016	9:56 AM	39.06	39.06	39.06	39.06	300
11/2/2016	9:57 AM	39.05	39.05	39.05	39.05	7224
11/2/2016	9:59 AM	39.05	39.05	39.05	39.05	400
11/2/2016	10:00 AM	39.03	39.04	39.03	39.04	800
11/2/2016	10:01 AM	39.05	39.05	39.04	39.04	2000
11/2/2016	10:02 AM	39.06	39.06	39.06	39.06	300
11/2/2016	10:03 AM	39.06	39.06	39.06	39.06	200
11/2/2016	10:04 AM	39.03	39.05	39.03	39.05	2100
11/2/2016	10:05 AM	39.01	39.02	39.01	39.02	4200
11/2/2016	10:06 AM	39.04	39.04	39.04	39.04	1200
11/2/2016	10:07 AM	39.04	39.04	39.04	39.04	200
11/2/2016	10:09 AM	39.04	39.04	39.04	39.04	4200
11/2/2016	10:10 AM	39.04	39.04	39.04	39.04	300
11/2/2016	10:11 AM	39.05	39.05	39.035	39.035	3499
11/2/2016	10:12 AM	39.05	39.05	39.05	39.05	1000
11/2/2016	10:13 AM	39.05	39.055	39.05	39.05	4812
11/2/2016	10:14 AM	39.05	39.05	39.05	39.05	300
11/2/2016	10:15 AM	39.05	39.05	39.05	39.05	300
11/2/2016	10:16 AM	39.04	39.05	39.04	39.05	11600
11/2/2016	10:17 AM	39.05	39.05	39.04	39.04	1950
11/2/2016	10:18 AM	39.06	39.06	39.06	39.06	3400
11/2/2016	10:19 AM	39.07	39.07	39.07	39.07	3900
11/2/2016	10:20 AM	39.08	39.08	39.08	39.08	700
11/2/2016	10:21 AM	39.095	39.095	39.09	39.09	10331
11/2/2016	10:22 AM	39.09	39.09	39.09	39.09	500
11/2/2016	10:23 AM	39.08	39.09	39.08	39.09	2100
11/2/2016	10:24 AM	39.09	39.09	39.09	39.09	2200
11/2/2016	10:25 AM	39.12	39.12	39.1	39.1	4200
11/2/2016	10:27 AM	39.11	39.11	39.11	39.11	256
11/2/2016	10:28 AM	39.12	39.12	39.11	39.11	6192
11/2/2016	10:29 AM	39.11	39.11	39.11	39.11	4300
11/2/2016	10:30 AM	39.1	39.105	39.09	39.105	2000
11/2/2016	10:31 AM	39.13	39.14	39.13	39.13	4700
11/2/2016	10:32 AM	39.13	39.13	39.12	39.13	5550
11/2/2016	10:33 AM	39.15	39.15	39.14	39.14	4100
11/2/2016	10:34 AM	39.15	39.15	39.15	39.15	2100
11/2/2016	10:35 AM	39.16	39.16	39.15	39.15	2516
11/2/2016	10:36 AM	39.16	39.16	39.16	39.16	2100
11/2/2016	10:38 AM	39.13	39.13	39.12	39.13	1650
11/2/2016	10:40 AM	39.1	39.11	39.1	39.11	400
11/2/2016	10:41 AM	39.1	39.1	39.1	39.1	900
11/2/2016	10:43 AM	39.11	39.12	39.11	39.12	2500
11/2/2016	10:44 AM	39.12	39.12	39.11	39.11	4200
11/2/2016	10:45 AM	39.13	39.13	39.12	39.12	2900
11/2/2016	10:46 AM	39.14	39.14	39.13	39.13	1000
11/2/2016	10:47 AM	39.14	39.14	39.14	39.14	1000
11/2/2016	10:49 AM	39.105	39.11	39.105	39.11	1300
11/2/2016	10:50 AM	39.11	39.11	39.11	39.11	6900
11/2/2016	10:51 AM	39.13	39.13	39.13	39.13	100
11/2/2016	10:52 AM	39.13	39.13	39.13	39.13	600
11/2/2016	10:53 AM	39.17	39.17	39.14	39.14	1451
11/2/2016	10:54 AM	39.17	39.17	39.165	39.17	1600
11/2/2016	10:55 AM	39.16	39.17	39.16	39.17	9000
11/2/2016	10:57 AM	39.16	39.16	39.16	39.16	300
11/2/2016	11:01 AM	39.16	39.17	39.16	39.17	3400
11/2/2016	11:02 AM	39.16	39.16	39.16	39.16	400
11/2/2016	11:03 AM	39.15	39.15	39.15	39.15	700
11/2/2016	11:04 AM	39.15	39.15	39.15	39.15	4800
11/2/2016	11:05 AM	39.16	39.16	39.16	39.16	2400
11/2/2016	11:07 AM	39.155	39.16	39.155	39.16	1700
11/2/2016	11:09 AM	39.15	39.15	39.15	39.15	1600
11/2/2016	11:10 AM	39.145	39.145	39.145	39.145	400
11/2/2016	11:12 AM	39.12	39.125	39.12	39.125	200
11/2/2016	11:13 AM	39.1	39.1	39.1	39.1	4500
11/2/2016	11:14 AM	39.085	39.1	39.085	39.1	1725
11/2/2016	11:15 AM	39.09	39.09	39.09	39.09	5700
11/2/2016	11:16 AM	39.08	39.08	39.08	39.08	250
11/2/2016	11:17 AM	39.085	39.085	39.08	39.08	3100
11/2/2016	11:20 AM	39.08	39.08	39.08	39.08	600
11/2/2016	11:21 AM	39.09	39.09	39.09	39.09	5200
11/2/2016	11:24 AM	39.1	39.1	39.1	39.1	500
11/2/2016	11:25 AM	39.1	39.105	39.1	39.105	2600
11/2/2016	11:26 AM	39.09	39.09	39.09	39.09	400
11/2/2016	11:27 AM	39.1	39.1	39.09	39.09	2700
11/2/2016	11:28 AM	39.1	39.1	39.1	39.1	300
11/2/2016	11:31 AM	39.11	39.11	39.11	39.11	5575
11/2/2016	11:33 AM	39.1	39.1	39.1	39.1	2500
11/2/2016	11:34 AM	39.11	39.11	39.11	39.11	400
11/2/2016	11:36 AM	39.15	39.15	39.12	39.12	3600
11/2/2016	11:37 AM	39.15	39.16	39.15	39.16	4100
11/2/2016	11:38 AM	39.15	39.15	39.15	39.15	1000
11/2/2016	11:40 AM	39.15	39.15	39.15	39.15	100
11/2/2016	11:42 AM	39.14	39.14	39.14	39.14	1300
11/2/2016	11:45 AM	39.13	39.13	39.13	39.13	250
11/2/2016	11:46 AM	39.13	39.13	39.13	39.13	100
11/2/2016	11:47 AM	39.12	39.12	39.12	39.12	700
11/2/2016	11:48 AM	39.115	39.115	39.115	39.115	100
11/2/2016	11:50 AM	39.11	39.11	39.11	39.11	2000
11/2/2016	11:52 AM	39.13	39.13	39.13	39.13	755
11/2/2016	11:56 AM	39.14	39.145	39.14	39.145	400
11/2/2016	11:57 AM	39.13	39.13	39.12	39.12	1600
11/2/2016	11:58 AM	39.14	39.14	39.14	39.14	500
11/2/2016	12:01 PM	39.15	39.15	39.15	39.15	700
11/2/2016	12:02 PM	39.15	39.15	39.15	39.15	400
11/2/2016	12:03 PM	39.15	39.155	39.15	39.155	700
11/2/2016	12:04 PM	39.14	39.14	39.14	39.14	2100
11/2/2016	12:07 PM	39.15	39.15	39.15	39.15	1200
11/2/2016	12:08 PM	39.155	39.155	39.155	39.155	100
11/2/2016	12:09 PM	39.13	39.14	39.13	39.14	2300
11/2/2016	12:10 PM	39.13	39.13	39.13	39.13	700
11/2/2016	12:13 PM	39.13	39.13	39.12	39.12	1100
11/2/2016	12:14 PM	39.13	39.13	39.13	39.13	500
11/2/2016	12:18 PM	39.14	39.14	39.14	39.14	400
11/2/2016	12:20 PM	39.13	39.13	39.13	39.13	500
11/2/2016	12:22 PM	39.13	39.14	39.13	39.14	4000
11/2/2016	12:23 PM	39.13	39.13	39.13	39.13	1300
11/2/2016	12:24 PM	39.15	39.15	39.15	39.15	1500
11/2/2016	12:25 PM	39.155	39.155	39.155	39.155	100
11/2/2016	12:26 PM	39.14	39.14	39.14	39.14	900
11/2/2016	12:27 PM	39.14	39.14	39.14	39.14	700
11/2/2016	12:29 PM	39.14	39.14	39.14	39.14	1700
11/2/2016	12:30 PM	39.14	39.14	39.14	39.14	1400
11/2/2016	12:31 PM	39.14	39.14	39.14	39.14	400
11/2/2016	12:33 PM	39.15	39.15	39.14	39.14	2500
11/2/2016	12:34 PM	39.15	39.15	39.15	39.15	700
11/2/2016	12:39 PM	39.16	39.16	39.16	39.16	1600
11/2/2016	12:41 PM	39.155	39.155	39.155	39.155	100
11/2/2016	12:43 PM	39.14	39.14	39.14	39.14	200
11/2/2016	12:44 PM	39.14	39.14	39.14	39.14	1600
11/2/2016	12:45 PM	39.14	39.14	39.14	39.14	100
11/2/2016	12:46 PM	39.14	39.14	39.14	39.14	100
11/2/2016	12:51 PM	39.14	39.14	39.14	39.14	600
11/2/2016	12:53 PM	39.15	39.15	39.15	39.15	400
11/2/2016	12:54 PM	39.145	39.145	39.145	39.145	100
11/2/2016	12:58 PM	39.14	39.14	39.14	39.14	10400
11/2/2016	12:59 PM	39.14	39.14	39.14	39.14	300
11/2/2016	1:01 PM	39.12	39.13	39.12	39.13	500
11/2/2016	1:02 PM	39.13	39.13	39.12	39.12	750
11/2/2016	1:03 PM	39.13	39.13	39.13	39.13	250
11/2/2016	1:04 PM	39.16	39.16	39.16	39.16	2700
11/2/2016	1:06 PM	39.17	39.17	39.17	39.17	4500
11/2/2016	1:07 PM	39.17	39.17	39.17	39.17	400
11/2/2016	1:09 PM	39.19	39.19	39.18	39.18	1000
11/2/2016	1:10 PM	39.19	39.19	39.19	39.19	100
11/2/2016	1:12 PM	39.22	39.22	39.2	39.2	13839
11/2/2016	1:13 PM	39.22	39.22	39.22	39.22	600
11/2/2016	1:15 PM	39.23	39.235	39.23	39.23	3200
11/2/2016	1:18 PM	39.25	39.25	39.24	39.24	3298
11/2/2016	1:21 PM	39.255	39.255	39.255	39.255	100
11/2/2016	1:24 PM	39.25	39.25	39.25	39.25	399
11/2/2016	1:26 PM	39.25	39.255	39.25	39.255	300
11/2/2016	1:27 PM	39.23	39.24	39.23	39.24	1200
11/2/2016	1:29 PM	39.22	39.22	39.22	39.22	500
11/2/2016	1:30 PM	39.22	39.22	39.22	39.22	300
11/2/2016	1:32 PM	39.22	39.22	39.22	39.22	1000
11/2/2016	1:33 PM	39.22	39.22	39.22	39.22	2945
11/2/2016	1:36 PM	39.23	39.23	39.23	39.23	3000
11/2/2016	1:39 PM	39.24	39.24	39.24	39.24	1800
11/2/2016	1:40 PM	39.245	39.245	39.245	39.245	400
11/2/2016	1:41 PM	39.24	39.24	39.24	39.24	1050
11/2/2016	1:42 PM	39.24	39.24	39.24	39.24	200
11/2/2016	1:44 PM	39.23	39.24	39.23	39.24	2400
11/2/2016	1:47 PM	39.23	39.231	39.225	39.231	14100
11/2/2016	1:48 PM	39.23	39.231	39.23	39.231	83572
11/2/2016	1:49 PM	39.23	39.23	39.23	39.23	100
11/2/2016	1:51 PM	39.23	39.23	39.23	39.23	1455
11/2/2016	1:52 PM	39.23	39.23	39.23	39.23	5100
11/2/2016	1:57 PM	39.2	39.22	39.2	39.22	4800
11/2/2016	1:58 PM	39.19	39.19	39.19	39.19	700
11/2/2016	1:59 PM	39.2	39.2	39.2	39.2	3830
11/2/2016	2:01 PM	39.17	39.2	39.17	39.19	6295
11/2/2016	2:02 PM	39.2	39.2	39.2	39.2	6300
11/2/2016	2:03 PM	39.25	39.25	39.21	39.21	2400
11/2/2016	2:04 PM	39.22	39.24	39.22	39.24	900
11/2/2016	2:05 PM	39.24	39.24	39.22	39.22	3300
11/2/2016	2:06 PM	39.23	39.23	39.23	39.23	2000
11/2/2016	2:08 PM	39.26	39.26	39.25	39.25	5950
11/2/2016	2:09 PM	39.33	39.33	39.27	39.27	10335
11/2/2016	2:10 PM	39.315	39.33	39.315	39.33	600
11/2/2016	2:11 PM	39.31	39.31	39.31	39.31	500
11/2/2016	2:12 PM	39.26	39.295	39.26	39.295	6500
11/2/2016	2:13 PM	39.25	39.26	39.25	39.26	19588
11/2/2016	2:14 PM	39.24	39.24	39.24	39.24	400
11/2/2016	2:15 PM	39.24	39.24	39.23	39.23	2050
11/2/2016	2:16 PM	39.25	39.26	39.24	39.24	10900
11/2/2016	2:17 PM	39.25	39.25	39.24	39.24	2000
11/2/2016	2:18 PM	39.25	39.25	39.25	39.25	100
11/2/2016	2:19 PM	39.26	39.26	39.24	39.24	1300
11/2/2016	2:20 PM	39.19	39.24	39.19	39.24	5400
11/2/2016	2:21 PM	39.19	39.19	39.18	39.18	1300
11/2/2016	2:22 PM	39.21	39.21	39.19	39.19	1100
11/2/2016	2:23 PM	39.21	39.21	39.21	39.21	200
11/2/2016	2:24 PM	39.18	39.21	39.18	39.21	2700
11/2/2016	2:25 PM	39.16	39.18	39.15	39.18	9351
11/2/2016	2:26 PM	39.13	39.16	39.13	39.16	6309
11/2/2016	2:27 PM	39.15	39.155	39.13	39.13	16550
11/2/2016	2:28 PM	39.15	39.15	39.15	39.15	2500
11/2/2016	2:29 PM	39.15	39.15	39.145	39.15	950
11/2/2016	2:30 PM	39.17	39.17	39.16	39.16	2300
11/2/2016	2:31 PM	39.15	39.165	39.15	39.165	1500
11/2/2016	2:32 PM	39.17	39.17	39.16	39.16	1090
11/2/2016	2:34 PM	39.19	39.195	39.18	39.18	1700
11/2/2016	2:35 PM	39.18	39.18	39.18	39.18	300
11/2/2016	2:36 PM	39.18	39.18	39.17	39.17	1600
11/2/2016	2:38 PM	39.155	39.155	39.155	39.155	100
11/2/2016	2:39 PM	39.13	39.13	39.13	39.13	1400
11/2/2016	2:40 PM	39.16	39.16	39.15	39.15	1000
11/2/2016	2:41 PM	39.16	39.165	39.16	39.165	800
11/2/2016	2:42 PM	39.15	39.15	39.15	39.15	1800
11/2/2016	2:43 PM	39.17	39.17	39.17	39.17	2500
11/2/2016	2:44 PM	39.16	39.17	39.16	39.17	2600
11/2/2016	2:45 PM	39.16	39.16	39.16	39.16	1700
11/2/2016	2:46 PM	39.15	39.165	39.15	39.165	2300
11/2/2016	2:47 PM	39.16	39.16	39.16	39.16	400
11/2/2016	2:48 PM	39.19	39.19	39.19	39.19	600
11/2/2016	2:49 PM	39.21	39.21	39.21	39.21	3000
11/2/2016	2:50 PM	39.2	39.2	39.2	39.2	2600
11/2/2016	2:51 PM	39.2	39.2	39.2	39.2	900
11/2/2016	2:52 PM	39.215	39.215	39.215	39.215	100
11/2/2016	2:53 PM	39.2	39.2	39.2	39.2	2500
11/2/2016	2:54 PM	39.2	39.2	39.2	39.2	900
11/2/2016	2:55 PM	39.23	39.23	39.22	39.22	4900
11/2/2016	2:56 PM	39.2	39.215	39.2	39.215	1700
11/2/2016	2:57 PM	39.185	39.185	39.18	39.18	1800
11/2/2016	2:58 PM	39.19	39.19	39.19	39.19	300
11/2/2016	2:59 PM	39.21	39.21	39.19	39.19	3700
11/2/2016	3:00 PM	39.21	39.21	39.21	39.21	600
11/2/2016	3:01 PM	39.22	39.22	39.22	39.22	300
11/2/2016	3:02 PM	39.22	39.23	39.22	39.23	1300
11/2/2016	3:04 PM	39.2	39.205	39.2	39.205	800
11/2/2016	3:05 PM	39.19	39.2	39.19	39.2	800
11/2/2016	3:06 PM	39.19	39.19	39.18	39.18	2100
11/2/2016	3:07 PM	39.19	39.19	39.19	39.19	1100
11/2/2016	3:08 PM	39.18	39.18	39.18	39.18	500
11/2/2016	3:09 PM	39.19	39.19	39.19	39.19	2000
11/2/2016	3:10 PM	39.17	39.19	39.17	39.19	2300
11/2/2016	3:11 PM	39.19	39.19	39.17	39.17	6650
11/2/2016	3:12 PM	39.2	39.2	39.2	39.2	700
11/2/2016	3:13 PM	39.2	39.2	39.2	39.2	7300
11/2/2016	3:14 PM	39.19	39.19	39.19	39.19	1400
11/2/2016	3:15 PM	39.19	39.2	39.19	39.195	5305
11/2/2016	3:16 PM	39.19	39.19	39.19	39.19	100
11/2/2016	3:18 PM	39.2	39.2	39.2	39.2	1300
11/2/2016	3:19 PM	39.2	39.205	39.2	39.205	300
11/2/2016	3:20 PM	39.21	39.21	39.2	39.2	2700
11/2/2016	3:23 PM	39.19	39.19	39.19	39.19	400
11/2/2016	3:25 PM	39.17	39.175	39.17	39.175	900
11/2/2016	3:26 PM	39.16	39.16	39.16	39.16	750
11/2/2016	3:27 PM	39.14	39.14	39.14	39.14	900
11/2/2016	3:28 PM	39.15	39.15	39.15	39.15	100
11/2/2016	3:30 PM	39.145	39.145	39.145	39.145	1135
11/2/2016	3:31 PM	39.14	39.14	39.14	39.14	1200
11/2/2016	3:32 PM	39.16	39.16	39.15	39.15	2500
11/2/2016	3:33 PM	39.16	39.16	39.16	39.16	400
11/2/2016	3:34 PM	39.155	39.155	39.155	39.155	100
11/2/2016	3:37 PM	39.16	39.16	39.16	39.16	1500
11/2/2016	3:39 PM	39.18	39.18	39.18	39.18	600
11/2/2016	3:40 PM	39.19	39.19	39.19	39.19	1800
11/2/2016	3:41 PM	39.18	39.19	39.18	39.19	500
11/2/2016	3:42 PM	39.17	39.185	39.17	39.185	4600
11/2/2016	3:44 PM	39.18	39.18	39.17	39.17	1000
11/2/2016	3:45 PM	39.18	39.18	39.18	39.18	400
11/2/2016	3:46 PM	39.17	39.18	39.17	39.18	4858
11/2/2016	3:47 PM	39.18	39.18	39.18	39.18	300
11/2/2016	3:48 PM	39.21	39.21	39.19	39.19	33014
11/2/2016	3:49 PM	39.21	39.21	39.21	39.21	700
11/2/2016	3:50 PM	39.18	39.205	39.18	39.205	5100
11/2/2016	3:51 PM	39.19	39.19	39.18	39.18	3900
11/2/2016	3:54 PM	39.23	39.23	39.22	39.22	1000
11/2/2016	3:55 PM	39.24	39.24	39.23	39.23	500
11/2/2016	3:56 PM	39.25	39.25	39.24	39.25	3469
11/2/2016	3:57 PM	39.25	39.27	39.24	39.26	14562
11/2/2016	3:58 PM	39.22	39.235	39.22	39.235	2400
11/2/2016	3:59 PM	39.22	39.22	39.22	39.22	6400
11/2/2016	4:00 PM	39.24	39.25	39.23	39.23	44927
11/3/2016	9:31 AM	39.21	39.21	39.2	39.2	21100
11/3/2016	9:32 AM	39.23	39.23	39.215	39.215	1967
11/3/2016	9:33 AM	39.2	39.2	39.195	39.195	2500
11/3/2016	9:34 AM	39.2	39.2	39.2	39.2	500
11/3/2016	9:35 AM	39.21	39.22	39.21	39.21	1900
11/3/2016	9:36 AM	39.21	39.21	39.21	39.21	7865
11/3/2016	9:37 AM	39.2	39.2	39.2	39.2	400
11/3/2016	9:38 AM	39.19	39.19	39.19	39.19	4993
11/3/2016	9:39 AM	39.18	39.18	39.18	39.18	510
11/3/2016	9:40 AM	39.18	39.18	39.18	39.18	100
11/3/2016	9:41 AM	39.16	39.16	39.16	39.16	250
11/3/2016	9:42 AM	39.17	39.17	39.17	39.17	600
11/3/2016	9:43 AM	39.17	39.17	39.17	39.17	400
11/3/2016	9:44 AM	39.18	39.18	39.18	39.18	200
11/3/2016	9:45 AM	39.2	39.2	39.18	39.18	3400
11/3/2016	9:47 AM	39.21	39.21	39.21	39.21	100
11/3/2016	9:49 AM	39.21	39.21	39.21	39.21	100
11/3/2016	9:50 AM	39.21	39.211	39.21	39.211	800
11/3/2016	9:51 AM	39.21	39.21	39.21	39.21	700
11/3/2016	9:52 AM	39.22	39.22	39.22	39.22	100
11/3/2016	9:53 AM	39.21	39.21	39.21	39.21	300
11/3/2016	9:54 AM	39.21	39.21	39.21	39.21	8374
11/3/2016	9:57 AM	39.21	39.21	39.21	39.21	2900
11/3/2016	9:58 AM	39.2	39.2	39.2	39.2	800
11/3/2016	10:00 AM	39.21	39.21	39.21	39.21	200
11/3/2016	10:01 AM	39.22	39.225	39.22	39.22	900
11/3/2016	10:02 AM	39.24	39.24	39.24	39.24	800
11/3/2016	10:03 AM	39.25	39.26	39.25	39.26	4600
11/3/2016	10:04 AM	39.24	39.24	39.24	39.24	2990
11/3/2016	10:05 AM	39.24	39.24	39.24	39.24	10300
11/3/2016	10:06 AM	39.24	39.25	39.24	39.25	1400
11/3/2016	10:07 AM	39.23	39.23	39.23	39.23	800
11/3/2016	10:08 AM	39.21	39.21	39.21	39.21	1200
11/3/2016	10:11 AM	39.22	39.22	39.22	39.22	100
11/3/2016	10:12 AM	39.22	39.22	39.22	39.22	300
11/3/2016	10:13 AM	39.205	39.205	39.205	39.205	8500
11/3/2016	10:15 AM	39.2	39.2	39.2	39.2	400
11/3/2016	10:16 AM	39.26	39.26	39.22	39.22	1900
11/3/2016	10:17 AM	39.245	39.26	39.245	39.26	13800
11/3/2016	10:19 AM	39.25	39.25	39.25	39.25	100
11/3/2016	10:20 AM	39.24	39.24	39.24	39.24	800
11/3/2016	10:21 AM	39.215	39.215	39.215	39.215	3900
11/3/2016	10:22 AM	39.21	39.22	39.21	39.22	1100
11/3/2016	10:23 AM	39.2	39.2	39.195	39.195	2200
11/3/2016	10:24 AM	39.195	39.195	39.19	39.19	1450
11/3/2016	10:25 AM	39.2	39.2	39.2	39.2	200
11/3/2016	10:26 AM	39.2	39.21	39.2	39.21	500
11/3/2016	10:28 AM	39.2	39.2	39.195	39.195	300
11/3/2016	10:29 AM	39.18	39.18	39.18	39.18	700
11/3/2016	10:30 AM	39.19	39.19	39.185	39.185	800
11/3/2016	10:31 AM	39.195	39.195	39.195	39.195	200
11/3/2016	10:32 AM	39.21	39.21	39.2	39.2	1100
11/3/2016	10:34 AM	39.185	39.2	39.185	39.2	1200
11/3/2016	10:35 AM	39.18	39.185	39.18	39.185	500
11/3/2016	10:36 AM	39.18	39.18	39.18	39.18	300
11/3/2016	10:38 AM	39.175	39.18	39.175	39.18	500
11/3/2016	10:39 AM	39.18	39.18	39.165	39.165	700
11/3/2016	10:40 AM	39.2	39.2	39.19	39.19	1600
11/3/2016	10:41 AM	39.2	39.21	39.2	39.21	1200
11/3/2016	10:43 AM	39.18	39.18	39.18	39.18	1000
11/3/2016	10:48 AM	39.21	39.21	39.19	39.19	2723
11/3/2016	10:49 AM	39.21	39.21	39.21	39.21	100
11/3/2016	10:50 AM	39.19	39.19	39.19	39.19	200
11/3/2016	10:51 AM	39.19	39.19	39.185	39.185	200
11/3/2016	10:52 AM	39.2	39.2	39.2	39.2	600
11/3/2016	10:53 AM	39.21	39.21	39.21	39.21	100
11/3/2016	10:55 AM	39.2	39.2	39.2	39.2	100
11/3/2016	10:57 AM	39.22	39.22	39.205	39.205	400
11/3/2016	10:58 AM	39.23	39.23	39.23	39.23	700
11/3/2016	10:59 AM	39.23	39.23	39.23	39.23	500
11/3/2016	11:00 AM	39.23	39.23	39.23	39.23	400
11/3/2016	11:01 AM	39.23	39.23	39.23	39.23	2000
11/3/2016	11:02 AM	39.24	39.24	39.24	39.24	1000
11/3/2016	11:04 AM	39.23	39.23	39.23	39.23	100
11/3/2016	11:12 AM	39.2	39.2	39.2	39.2	1100
11/3/2016	11:13 AM	39.2	39.2	39.2	39.2	400
11/3/2016	11:15 AM	39.191	39.201	39.191	39.201	3800
11/3/2016	11:16 AM	39.21	39.21	39.191	39.193	19516
11/3/2016	11:17 AM	39.22	39.22	39.22	39.22	650
11/3/2016	11:18 AM	39.22	39.22	39.22	39.22	700
11/3/2016	11:19 AM	39.21	39.22	39.21	39.22	2400
11/3/2016	11:21 AM	39.2	39.2	39.2	39.2	900
11/3/2016	11:23 AM	39.2	39.2	39.2	39.2	400
11/3/2016	11:28 AM	39.2	39.2	39.2	39.2	5200
11/3/2016	11:31 AM	39.19	39.19	39.19	39.19	2400
11/3/2016	11:35 AM	39.2	39.21	39.2	39.21	1600
11/3/2016	11:36 AM	39.19	39.19	39.19	39.19	400
11/3/2016	11:39 AM	39.2	39.2	39.2	39.2	500
11/3/2016	11:40 AM	39.2	39.2	39.2	39.2	758
11/3/2016	11:43 AM	39.22	39.22	39.21	39.21	2882
11/3/2016	11:44 AM	39.23	39.23	39.225	39.225	5500
11/3/2016	11:46 AM	39.23	39.23	39.23	39.23	4700
11/3/2016	11:49 AM	39.22	39.22	39.22	39.22	144
11/3/2016	11:50 AM	39.22	39.22	39.22	39.22	100
11/3/2016	11:51 AM	39.22	39.22	39.22	39.22	500
11/3/2016	11:53 AM	39.21	39.21	39.21	39.21	100
11/3/2016	11:54 AM	39.22	39.22	39.22	39.22	900
11/3/2016	11:55 AM	39.22	39.22	39.22	39.22	300
11/3/2016	11:56 AM	39.22	39.22	39.21	39.21	3000
11/3/2016	11:58 AM	39.23	39.23	39.23	39.23	300
11/3/2016	12:01 PM	39.23	39.23	39.23	39.23	3600
11/3/2016	12:02 PM	39.24	39.24	39.24	39.24	1570
11/3/2016	12:03 PM	39.24	39.24	39.24	39.24	100
11/3/2016	12:04 PM	39.24	39.24	39.23	39.23	7200
11/3/2016	12:05 PM	39.24	39.24	39.24	39.24	300
11/3/2016	12:07 PM	39.25	39.25	39.25	39.25	750
11/3/2016	12:08 PM	39.29	39.29	39.28	39.28	6500
11/3/2016	12:11 PM	39.27	39.27	39.27	39.27	250
11/3/2016	12:12 PM	39.27	39.27	39.27	39.27	700
11/3/2016	12:14 PM	39.27	39.27	39.27	39.27	300
11/3/2016	12:17 PM	39.3	39.3	39.29	39.29	1600
11/3/2016	12:18 PM	39.31	39.31	39.3	39.3	3300
11/3/2016	12:19 PM	39.29	39.29	39.29	39.29	1500
11/3/2016	12:20 PM	39.3	39.3	39.3	39.3	200
11/3/2016	12:22 PM	39.3	39.3	39.3	39.3	100
11/3/2016	12:23 PM	39.3	39.3	39.3	39.3	1100
11/3/2016	12:24 PM	39.32	39.32	39.31	39.31	94386
11/3/2016	12:25 PM	39.32	39.32	39.32	39.32	2700
11/3/2016	12:29 PM	39.3	39.3	39.3	39.3	1680
11/3/2016	12:30 PM	39.31	39.31	39.31	39.31	2700
11/3/2016	12:31 PM	39.31	39.31	39.31	39.31	2300
11/3/2016	12:33 PM	39.31	39.31	39.31	39.31	1300
11/3/2016	12:34 PM	39.31	39.31	39.31	39.31	9500
11/3/2016	12:36 PM	39.33	39.33	39.32	39.32	10000
11/3/2016	12:39 PM	39.341	39.341	39.341	39.341	400
11/3/2016	12:40 PM	39.35	39.35	39.35	39.35	246
11/3/2016	12:41 PM	39.34	39.34	39.34	39.34	100
11/3/2016	12:44 PM	39.36	39.37	39.36	39.37	1500
11/3/2016	12:45 PM	39.36	39.36	39.36	39.36	400
11/3/2016	12:46 PM	39.37	39.37	39.37	39.37	300
11/3/2016	12:47 PM	39.37	39.37	39.37	39.37	300
11/3/2016	12:53 PM	39.34	39.34	39.34	39.34	800
11/3/2016	12:55 PM	39.32	39.33	39.32	39.325	6100
11/3/2016	12:59 PM	39.33	39.33	39.33	39.33	300
11/3/2016	1:02 PM	39.345	39.345	39.345	39.345	100
11/3/2016	1:03 PM	39.35	39.35	39.345	39.345	1392
11/3/2016	1:05 PM	39.35	39.351	39.35	39.351	1150
11/3/2016	1:06 PM	39.35	39.35	39.35	39.35	700
11/3/2016	1:07 PM	39.35	39.35	39.35	39.35	300
11/3/2016	1:08 PM	39.355	39.355	39.355	39.355	100
11/3/2016	1:10 PM	39.35	39.36	39.35	39.36	2200
11/3/2016	1:12 PM	39.34	39.34	39.34	39.34	700
11/3/2016	1:14 PM	39.35	39.35	39.35	39.35	18533
11/3/2016	1:15 PM	39.36	39.36	39.36	39.36	64003
11/3/2016	1:16 PM	39.36	39.36	39.36	39.36	65000
11/3/2016	1:19 PM	39.36	39.36	39.36	39.36	400
11/3/2016	1:20 PM	39.36	39.36	39.36	39.36	500
11/3/2016	1:23 PM	39.36	39.36	39.36	39.36	500
11/3/2016	1:25 PM	39.35	39.35	39.35	39.35	2400
11/3/2016	1:26 PM	39.34	39.34	39.34	39.34	400
11/3/2016	1:27 PM	39.33	39.33	39.33	39.33	3300
11/3/2016	1:28 PM	39.31	39.32	39.31	39.32	1400
11/3/2016	1:29 PM	39.315	39.315	39.315	39.315	400
11/3/2016	1:31 PM	39.32	39.32	39.32	39.32	600
11/3/2016	1:32 PM	39.32	39.32	39.32	39.32	1600
11/3/2016	1:34 PM	39.33	39.33	39.33	39.33	2000
11/3/2016	1:38 PM	39.34	39.34	39.34	39.34	3200
11/3/2016	1:40 PM	39.33	39.33	39.33	39.33	1400
11/3/2016	1:42 PM	39.34	39.34	39.34	39.34	600
11/3/2016	1:45 PM	39.35	39.35	39.34	39.34	850
11/3/2016	1:46 PM	39.351	39.36	39.351	39.36	775
11/3/2016	1:48 PM	39.35	39.35	39.35	39.35	400
11/3/2016	1:49 PM	39.34	39.34	39.34	39.34	820
11/3/2016	1:51 PM	39.33	39.33	39.33	39.33	12300
11/3/2016	1:52 PM	39.36	39.36	39.36	39.36	1099
11/3/2016	1:53 PM	39.36	39.36	39.36	39.36	500
11/3/2016	1:56 PM	39.34	39.34	39.34	39.34	200
11/3/2016	1:57 PM	39.36	39.36	39.36	39.36	700
11/3/2016	1:58 PM	39.36	39.36	39.36	39.36	850
11/3/2016	2:00 PM	39.36	39.36	39.36	39.36	400
11/3/2016	2:02 PM	39.37	39.371	39.37	39.37	1600
11/3/2016	2:04 PM	39.35	39.35	39.35	39.35	300
11/3/2016	2:06 PM	39.33	39.33	39.33	39.33	700
11/3/2016	2:07 PM	39.34	39.34	39.34	39.34	100
11/3/2016	2:09 PM	39.34	39.34	39.34	39.34	255
11/3/2016	2:12 PM	39.3	39.32	39.3	39.32	1206
11/3/2016	2:13 PM	39.31	39.31	39.31	39.31	400
11/3/2016	2:14 PM	39.31	39.31	39.31	39.31	600
11/3/2016	2:15 PM	39.32	39.32	39.32	39.32	750
11/3/2016	2:20 PM	39.36	39.36	39.355	39.355	700
11/3/2016	2:21 PM	39.36	39.36	39.36	39.36	500
11/3/2016	2:22 PM	39.34	39.34	39.34	39.34	400
11/3/2016	2:24 PM	39.34	39.34	39.34	39.34	100
11/3/2016	2:25 PM	39.34	39.34	39.34	39.34	300
11/3/2016	2:28 PM	39.35	39.35	39.34	39.34	2322
11/3/2016	2:30 PM	39.35	39.36	39.35	39.36	2100
11/3/2016	2:33 PM	39.35	39.35	39.35	39.35	100
11/3/2016	2:35 PM	39.36	39.36	39.36	39.36	800
11/3/2016	2:36 PM	39.35	39.35	39.35	39.35	200
11/3/2016	2:37 PM	39.34	39.34	39.34	39.34	200
11/3/2016	2:39 PM	39.36	39.36	39.36	39.36	700
11/3/2016	2:40 PM	39.37	39.37	39.37	39.37	100
11/3/2016	2:43 PM	39.37	39.37	39.37	39.37	300
11/3/2016	2:45 PM	39.38	39.38	39.38	39.38	490
11/3/2016	2:47 PM	39.375	39.38	39.375	39.38	308
11/3/2016	2:48 PM	39.38	39.38	39.37	39.37	200
11/3/2016	2:49 PM	39.37	39.37	39.37	39.37	400
11/3/2016	2:50 PM	39.36	39.37	39.36	39.37	700
11/3/2016	2:51 PM	39.36	39.36	39.36	39.36	1700
11/3/2016	2:52 PM	39.36	39.36	39.36	39.36	883
11/3/2016	2:53 PM	39.36	39.36	39.36	39.36	600
11/3/2016	2:55 PM	39.36	39.36	39.36	39.36	1200
11/3/2016	2:56 PM	39.355	39.355	39.355	39.355	2018
11/3/2016	2:57 PM	39.345	39.345	39.345	39.345	560
11/3/2016	3:00 PM	39.34	39.35	39.34	39.35	900
11/3/2016	3:01 PM	39.35	39.35	39.35	39.35	800
11/3/2016	3:02 PM	39.35	39.35	39.35	39.35	1400
11/3/2016	3:04 PM	39.36	39.36	39.36	39.36	1300
11/3/2016	3:05 PM	39.36	39.36	39.36	39.36	2100
11/3/2016	3:06 PM	39.36	39.36	39.36	39.36	300
11/3/2016	3:07 PM	39.37	39.37	39.37	39.37	600
11/3/2016	3:08 PM	39.37	39.37	39.365	39.37	700
11/3/2016	3:09 PM	39.38	39.38	39.37	39.37	1300
11/3/2016	3:10 PM	39.38	39.38	39.38	39.38	800
11/3/2016	3:11 PM	39.38	39.38	39.38	39.38	1200
11/3/2016	3:12 PM	39.37	39.38	39.37	39.38	2500
11/3/2016	3:15 PM	39.37	39.37	39.37	39.37	15450
11/3/2016	3:18 PM	39.385	39.385	39.38	39.38	1350
11/3/2016	3:19 PM	39.385	39.385	39.385	39.385	100
11/3/2016	3:20 PM	39.41	39.415	39.39	39.39	1829
11/3/2016	3:22 PM	39.405	39.415	39.405	39.415	1200
11/3/2016	3:23 PM	39.405	39.41	39.405	39.41	200
11/3/2016	3:24 PM	39.4	39.405	39.4	39.405	1300
11/3/2016	3:26 PM	39.4	39.4	39.4	39.4	800
11/3/2016	3:27 PM	39.39	39.39	39.39	39.39	800
11/3/2016	3:30 PM	39.4	39.4	39.395	39.395	17200
11/3/2016	3:31 PM	39.41	39.41	39.41	39.41	400
11/3/2016	3:32 PM	39.42	39.42	39.42	39.42	3736
11/3/2016	3:33 PM	39.43	39.43	39.42	39.42	2450
11/3/2016	3:34 PM	39.45	39.45	39.45	39.45	950
11/3/2016	3:35 PM	39.45	39.45	39.45	39.45	1400
11/3/2016	3:36 PM	39.44	39.45	39.44	39.45	700
11/3/2016	3:37 PM	39.44	39.44	39.44	39.44	1800
11/3/2016	3:38 PM	39.44	39.44	39.44	39.44	600
11/3/2016	3:39 PM	39.46	39.46	39.46	39.46	100
11/3/2016	3:40 PM	39.46	39.46	39.455	39.46	1100
11/3/2016	3:41 PM	39.465	39.47	39.46	39.47	3275
11/3/2016	3:42 PM	39.475	39.48	39.465	39.465	1502
11/3/2016	3:43 PM	39.47	39.47	39.47	39.47	6500
11/3/2016	3:44 PM	39.465	39.475	39.465	39.475	3900
11/3/2016	3:45 PM	39.485	39.485	39.481	39.481	1700
11/3/2016	3:46 PM	39.47	39.48	39.47	39.48	4600
11/3/2016	3:47 PM	39.45	39.45	39.45	39.45	100
11/3/2016	3:48 PM	39.46	39.465	39.45	39.45	231450
11/3/2016	3:49 PM	39.46	39.47	39.46	39.47	1000
11/3/2016	3:50 PM	39.46	39.46	39.46	39.46	200
11/3/2016	3:51 PM	39.465	39.465	39.46	39.465	6200
11/3/2016	3:53 PM	39.465	39.465	39.465	39.465	2050
11/3/2016	3:54 PM	39.46	39.46	39.46	39.46	9800
11/3/2016	3:55 PM	39.45	39.45	39.45	39.45	1968
11/3/2016	3:56 PM	39.44	39.44	39.44	39.44	500
11/3/2016	3:57 PM	39.435	39.435	39.435	39.435	500
11/3/2016	3:58 PM	39.42	39.43	39.42	39.43	8982
11/3/2016	3:59 PM	39.42	39.42	39.42	39.42	400
11/3/2016	4:00 PM	39.4	39.42	39.4	39.42	50681
11/4/2016	9:31 AM	39.43	39.43	39.36	39.415	134359
11/4/2016	9:32 AM	39.45	39.45	39.425	39.425	27888
11/4/2016	9:33 AM	39.46	39.46	39.45	39.45	1600
11/4/2016	9:34 AM	39.44	39.46	39.44	39.46	4162
11/4/2016	9:35 AM	39.41	39.43	39.41	39.43	600
11/4/2016	9:36 AM	39.38	39.41	39.38	39.41	1500
11/4/2016	9:37 AM	39.37	39.37	39.37	39.37	1600
11/4/2016	9:38 AM	39.37	39.37	39.37	39.37	500
11/4/2016	9:39 AM	39.35	39.36	39.35	39.36	800
11/4/2016	9:41 AM	39.39	39.39	39.37	39.37	5600
11/4/2016	9:42 AM	39.38	39.38	39.38	39.38	500
11/4/2016	9:43 AM	39.391	39.391	39.38	39.38	2300
11/4/2016	9:44 AM	39.41	39.41	39.41	39.41	500
11/4/2016	9:46 AM	39.42	39.42	39.42	39.42	240
11/4/2016	9:47 AM	39.42	39.42	39.42	39.42	3500
11/4/2016	9:48 AM	39.41	39.42	39.41	39.42	9900
11/4/2016	9:49 AM	39.41	39.41	39.41	39.41	1050
11/4/2016	9:50 AM	39.43	39.43	39.41	39.41	1568
11/4/2016	9:51 AM	39.44	39.44	39.43	39.44	36300
11/4/2016	9:52 AM	39.47	39.47	39.47	39.47	600
11/4/2016	9:53 AM	39.45	39.46	39.45	39.46	2200
11/4/2016	9:54 AM	39.43	39.45	39.43	39.45	2300
11/4/2016	9:55 AM	39.4	39.41	39.4	39.41	700
11/4/2016	9:56 AM	39.45	39.45	39.415	39.42	11300
11/4/2016	9:57 AM	39.45	39.45	39.45	39.45	1600
11/4/2016	9:58 AM	39.46	39.46	39.46	39.46	700
11/4/2016	9:59 AM	39.46	39.46	39.45	39.45	300
11/4/2016	10:00 AM	39.46	39.5	39.46	39.49	9000
11/4/2016	10:01 AM	39.45	39.46	39.45	39.46	3600
11/4/2016	10:02 AM	39.44	39.44	39.44	39.44	1400
11/4/2016	10:03 AM	39.43	39.445	39.43	39.445	1700
11/4/2016	10:04 AM	39.41	39.41	39.41	39.41	1300
11/4/2016	10:05 AM	39.4	39.4	39.395	39.395	3200
11/4/2016	10:06 AM	39.41	39.41	39.41	39.41	1200
11/4/2016	10:07 AM	39.4	39.4	39.4	39.4	2400
11/4/2016	10:08 AM	39.4	39.4	39.4	39.4	600
11/4/2016	10:10 AM	39.41	39.41	39.41	39.41	900
11/4/2016	10:11 AM	39.4	39.4	39.4	39.4	1400
11/4/2016	10:12 AM	39.39	39.39	39.39	39.39	2300
11/4/2016	10:13 AM	39.39	39.39	39.38	39.38	2700
11/4/2016	10:14 AM	39.4	39.4	39.4	39.4	1900
11/4/2016	10:15 AM	39.41	39.41	39.41	39.41	1500
11/4/2016	10:16 AM	39.41	39.41	39.41	39.41	400
11/4/2016	10:17 AM	39.42	39.42	39.42	39.42	900
11/4/2016	10:18 AM	39.42	39.42	39.42	39.42	300
11/4/2016	10:19 AM	39.39	39.42	39.39	39.42	1300
11/4/2016	10:20 AM	39.38	39.39	39.38	39.39	1200
11/4/2016	10:21 AM	39.39	39.39	39.39	39.39	1400
11/4/2016	10:22 AM	39.38	39.38	39.37	39.37	3400
11/4/2016	10:23 AM	39.38	39.38	39.38	39.38	5200
11/4/2016	10:24 AM	39.38	39.38	39.38	39.38	400
11/4/2016	10:26 AM	39.37	39.38	39.37	39.38	2300
11/4/2016	10:28 AM	39.4	39.4	39.39	39.39	14666
11/4/2016	10:30 AM	39.37	39.37	39.37	39.37	1600
11/4/2016	10:31 AM	39.38	39.38	39.38	39.38	1000
11/4/2016	10:32 AM	39.38	39.38	39.38	39.38	300
11/4/2016	10:33 AM	39.36	39.37	39.36	39.37	3700
11/4/2016	10:34 AM	39.33	39.34	39.33	39.34	850
11/4/2016	10:35 AM	39.36	39.36	39.35	39.35	2900
11/4/2016	10:36 AM	39.36	39.36	39.36	39.36	1100
11/4/2016	10:37 AM	39.36	39.36	39.36	39.36	600
11/4/2016	10:38 AM	39.36	39.36	39.35	39.35	2600
11/4/2016	10:39 AM	39.355	39.365	39.355	39.365	800
11/4/2016	10:40 AM	39.34	39.34	39.34	39.34	400
11/4/2016	10:41 AM	39.32	39.32	39.32	39.32	400
11/4/2016	10:42 AM	39.32	39.32	39.32	39.32	2400
11/4/2016	10:43 AM	39.33	39.33	39.33	39.33	1200
11/4/2016	10:45 AM	39.33	39.33	39.33	39.33	900
11/4/2016	10:46 AM	39.32	39.32	39.32	39.32	400
11/4/2016	10:47 AM	39.34	39.34	39.33	39.33	5370
11/4/2016	10:49 AM	39.34	39.34	39.34	39.34	12100
11/4/2016	10:50 AM	39.34	39.34	39.33	39.33	1450
11/4/2016	10:53 AM	39.32	39.32	39.32	39.32	400
11/4/2016	10:54 AM	39.31	39.31	39.31	39.31	2050
11/4/2016	10:55 AM	39.32	39.32	39.32	39.32	900
11/4/2016	10:56 AM	39.34	39.34	39.32	39.32	500
11/4/2016	10:57 AM	39.34	39.34	39.34	39.34	500
11/4/2016	10:58 AM	39.32	39.32	39.32	39.32	400
11/4/2016	11:00 AM	39.33	39.33	39.33	39.33	400
11/4/2016	11:01 AM	39.34	39.34	39.34	39.34	100
11/4/2016	11:02 AM	39.34	39.34	39.33	39.33	800
11/4/2016	11:03 AM	39.31	39.33	39.31	39.33	1100
11/4/2016	11:04 AM	39.3	39.3	39.295	39.295	1485
11/4/2016	11:05 AM	39.27	39.29	39.27	39.29	4400
11/4/2016	11:06 AM	39.27	39.27	39.27	39.27	5700
11/4/2016	11:09 AM	39.29	39.29	39.29	39.29	400
11/4/2016	11:12 AM	39.3	39.3	39.3	39.3	600
11/4/2016	11:14 AM	39.291	39.291	39.291	39.291	970
11/4/2016	11:15 AM	39.26	39.26	39.26	39.26	900
11/4/2016	11:16 AM	39.27	39.27	39.27	39.27	1800
11/4/2016	11:18 AM	39.27	39.271	39.27	39.271	900
11/4/2016	11:20 AM	39.27	39.27	39.27	39.27	900
11/4/2016	11:21 AM	39.27	39.27	39.27	39.27	500
11/4/2016	11:22 AM	39.29	39.29	39.28	39.28	2500
11/4/2016	11:23 AM	39.29	39.29	39.29	39.29	100
11/4/2016	11:24 AM	39.28	39.28	39.28	39.28	300
11/4/2016	11:26 AM	39.28	39.28	39.28	39.28	600
11/4/2016	11:27 AM	39.28	39.28	39.28	39.28	600
11/4/2016	11:28 AM	39.29	39.29	39.29	39.29	1100
11/4/2016	11:30 AM	39.28	39.28	39.28	39.28	100
11/4/2016	11:31 AM	39.28	39.28	39.28	39.28	500
11/4/2016	11:32 AM	39.3	39.3	39.3	39.3	450
11/4/2016	11:33 AM	39.31	39.31	39.31	39.31	400
11/4/2016	11:34 AM	39.32	39.32	39.32	39.32	300
11/4/2016	11:35 AM	39.3	39.3	39.3	39.3	1400
11/4/2016	11:36 AM	39.305	39.305	39.305	39.305	200
11/4/2016	11:39 AM	39.34	39.34	39.34	39.34	1100
11/4/2016	11:40 AM	39.32	39.33	39.32	39.33	2900
11/4/2016	11:41 AM	39.32	39.32	39.32	39.32	250
11/4/2016	11:43 AM	39.32	39.32	39.32	39.32	7200
11/4/2016	11:44 AM	39.32	39.32	39.32	39.32	500
11/4/2016	11:45 AM	39.31	39.33	39.31	39.33	3200
11/4/2016	11:46 AM	39.32	39.32	39.32	39.32	1266
11/4/2016	11:48 AM	39.32	39.32	39.32	39.32	306
11/4/2016	11:49 AM	39.32	39.32	39.32	39.32	767
11/4/2016	11:51 AM	39.33	39.33	39.33	39.33	52721
11/4/2016	11:53 AM	39.32	39.32	39.32	39.32	400
11/4/2016	11:55 AM	39.31	39.31	39.31	39.31	600
11/4/2016	11:56 AM	39.31	39.31	39.31	39.31	600
11/4/2016	11:57 AM	39.31	39.31	39.31	39.31	400
11/4/2016	11:58 AM	39.32	39.32	39.31	39.31	5800
11/4/2016	11:59 AM	39.32	39.32	39.32	39.32	16500
11/4/2016	12:00 PM	39.31	39.31	39.31	39.31	300
11/4/2016	12:01 PM	39.3	39.3	39.3	39.3	800
11/4/2016	12:05 PM	39.29	39.29	39.29	39.29	800
11/4/2016	12:06 PM	39.3	39.3	39.295	39.295	1200
11/4/2016	12:08 PM	39.29	39.29	39.29	39.29	3000
11/4/2016	12:10 PM	39.28	39.28	39.28	39.28	300
11/4/2016	12:11 PM	39.28	39.28	39.28	39.28	700
11/4/2016	12:12 PM	39.28	39.28	39.28	39.28	373
11/4/2016	12:13 PM	39.27	39.27	39.27	39.27	400
11/4/2016	12:14 PM	39.26	39.26	39.26	39.26	2900
11/4/2016	12:15 PM	39.245	39.255	39.245	39.255	3050
11/4/2016	12:16 PM	39.23	39.24	39.23	39.24	2800
11/4/2016	12:17 PM	39.23	39.23	39.23	39.23	200
11/4/2016	12:20 PM	39.235	39.235	39.235	39.235	200
11/4/2016	12:22 PM	39.24	39.24	39.24	39.24	1100
11/4/2016	12:23 PM	39.25	39.25	39.24	39.245	3600
11/4/2016	12:25 PM	39.24	39.25	39.24	39.25	2000
11/4/2016	12:26 PM	39.24	39.24	39.24	39.24	400
11/4/2016	12:28 PM	39.24	39.24	39.23	39.23	8000
11/4/2016	12:30 PM	39.24	39.24	39.24	39.24	2400
11/4/2016	12:34 PM	39.25	39.25	39.25	39.25	1200
11/4/2016	12:36 PM	39.25	39.25	39.25	39.25	400
11/4/2016	12:37 PM	39.25	39.25	39.25	39.25	1100
11/4/2016	12:40 PM	39.265	39.265	39.26	39.26	34100
11/4/2016	12:41 PM	39.26	39.26	39.26	39.26	500
11/4/2016	12:44 PM	39.25	39.25	39.25	39.25	2500
11/4/2016	12:45 PM	39.26	39.26	39.26	39.26	200
11/4/2016	12:46 PM	39.26	39.26	39.26	39.26	2300
11/4/2016	12:48 PM	39.26	39.26	39.26	39.26	1200
11/4/2016	12:50 PM	39.25	39.25	39.25	39.25	2900
11/4/2016	12:51 PM	39.25	39.25	39.25	39.25	1100
11/4/2016	12:52 PM	39.25	39.25	39.25	39.25	300
11/4/2016	12:54 PM	39.25	39.25	39.25	39.25	3200
11/4/2016	12:58 PM	39.26	39.265	39.26	39.265	3500
11/4/2016	12:59 PM	39.25	39.25	39.25	39.25	700
11/4/2016	1:02 PM	39.25	39.25	39.25	39.25	400
11/4/2016	1:03 PM	39.25	39.25	39.25	39.25	4800
11/4/2016	1:04 PM	39.25	39.25	39.25	39.25	700
11/4/2016	1:06 PM	39.24	39.24	39.24	39.24	1300
11/4/2016	1:08 PM	39.23	39.23	39.23	39.23	500
11/4/2016	1:11 PM	39.235	39.235	39.235	39.235	200
11/4/2016	1:13 PM	39.24	39.24	39.24	39.24	200
11/4/2016	1:16 PM	39.23	39.23	39.23	39.23	3200
11/4/2016	1:17 PM	39.23	39.23	39.23	39.23	2700
11/4/2016	1:20 PM	39.24	39.24	39.235	39.235	2200
11/4/2016	1:21 PM	39.24	39.24	39.24	39.24	200
11/4/2016	1:22 PM	39.24	39.25	39.24	39.25	400
11/4/2016	1:23 PM	39.24	39.24	39.24	39.24	300
11/4/2016	1:25 PM	39.24	39.24	39.24	39.24	141
11/4/2016	1:26 PM	39.255	39.255	39.25	39.25	800
11/4/2016	1:27 PM	39.26	39.26	39.26	39.26	200
11/4/2016	1:28 PM	39.27	39.27	39.27	39.27	300
11/4/2016	1:29 PM	39.265	39.265	39.26	39.26	1400
11/4/2016	1:31 PM	39.275	39.275	39.27	39.27	300
11/4/2016	1:32 PM	39.26	39.27	39.26	39.27	2400
11/4/2016	1:33 PM	39.26	39.26	39.26	39.26	2350
11/4/2016	1:35 PM	39.25	39.25	39.25	39.25	7100
11/4/2016	1:36 PM	39.25	39.25	39.25	39.25	1600
11/4/2016	1:38 PM	39.24	39.24	39.24	39.24	4959
11/4/2016	1:39 PM	39.24	39.24	39.24	39.24	1100
11/4/2016	1:40 PM	39.24	39.24	39.24	39.24	500
11/4/2016	1:41 PM	39.24	39.24	39.235	39.24	1800
11/4/2016	1:43 PM	39.25	39.25	39.24	39.24	2800
11/4/2016	1:45 PM	39.25	39.25	39.25	39.25	200
11/4/2016	1:46 PM	39.25	39.255	39.25	39.25	3200
11/4/2016	1:47 PM	39.25	39.25	39.25	39.25	200
11/4/2016	1:49 PM	39.25	39.25	39.25	39.25	700
11/4/2016	1:51 PM	39.245	39.245	39.245	39.245	400
11/4/2016	1:53 PM	39.25	39.25	39.25	39.25	3600
11/4/2016	1:54 PM	39.25	39.25	39.25	39.25	900
11/4/2016	1:55 PM	39.26	39.26	39.26	39.26	600
11/4/2016	1:56 PM	39.26	39.26	39.26	39.26	2300
11/4/2016	1:59 PM	39.255	39.255	39.255	39.255	800
11/4/2016	2:01 PM	39.26	39.26	39.26	39.26	1100
11/4/2016	2:03 PM	39.26	39.26	39.26	39.26	400
11/4/2016	2:04 PM	39.27	39.28	39.27	39.27	5785
11/4/2016	2:07 PM	39.27	39.27	39.27	39.27	700
11/4/2016	2:08 PM	39.27	39.27	39.27	39.27	500
11/4/2016	2:10 PM	39.28	39.28	39.27	39.27	900
11/4/2016	2:11 PM	39.27	39.28	39.27	39.28	6300
11/4/2016	2:12 PM	39.26	39.26	39.26	39.26	600
11/4/2016	2:14 PM	39.26	39.26	39.26	39.26	500
11/4/2016	2:15 PM	39.26	39.265	39.26	39.265	1600
11/4/2016	2:19 PM	39.25	39.25	39.25	39.25	575
11/4/2016	2:20 PM	39.255	39.255	39.25	39.25	800
11/4/2016	2:21 PM	39.26	39.26	39.26	39.26	600
11/4/2016	2:22 PM	39.26	39.26	39.26	39.26	400
11/4/2016	2:23 PM	39.26	39.26	39.26	39.26	805
11/4/2016	2:25 PM	39.26	39.26	39.26	39.26	1300
11/4/2016	2:27 PM	39.27	39.27	39.27	39.27	1300
11/4/2016	2:29 PM	39.27	39.27	39.27	39.27	1400
11/4/2016	2:30 PM	39.27	39.27	39.27	39.27	2300
11/4/2016	2:31 PM	39.27	39.27	39.27	39.27	1700
11/4/2016	2:34 PM	39.28	39.28	39.28	39.28	1826
11/4/2016	2:35 PM	39.3	39.3	39.29	39.29	5500
11/4/2016	2:36 PM	39.31	39.31	39.31	39.31	1300
11/4/2016	2:37 PM	39.32	39.32	39.31	39.31	1175
11/4/2016	2:38 PM	39.31	39.31	39.31	39.31	6200
11/4/2016	2:39 PM	39.32	39.32	39.32	39.32	100
11/4/2016	2:40 PM	39.32	39.32	39.32	39.32	5100
11/4/2016	2:41 PM	39.31	39.31	39.31	39.31	500
11/4/2016	2:42 PM	39.31	39.31	39.31	39.31	100
11/4/2016	2:46 PM	39.3	39.3	39.3	39.3	6200
11/4/2016	2:47 PM	39.305	39.305	39.3	39.3	700
11/4/2016	2:48 PM	39.31	39.31	39.31	39.31	100
11/4/2016	2:49 PM	39.33	39.33	39.31	39.31	3300
11/4/2016	2:50 PM	39.35	39.35	39.34	39.34	800
11/4/2016	2:51 PM	39.34	39.35	39.34	39.35	4326
11/4/2016	2:52 PM	39.33	39.33	39.33	39.33	300
11/4/2016	2:53 PM	39.33	39.33	39.33	39.33	1000
11/4/2016	2:55 PM	39.35	39.35	39.35	39.35	100
11/4/2016	2:56 PM	39.35	39.35	39.35	39.35	200
11/4/2016	2:57 PM	39.35	39.35	39.35	39.35	500
11/4/2016	2:58 PM	39.34	39.34	39.34	39.34	5017
11/4/2016	2:59 PM	39.36	39.36	39.34	39.34	13200
11/4/2016	3:00 PM	39.35	39.36	39.35	39.36	3600
11/4/2016	3:01 PM	39.37	39.37	39.35	39.35	7710
11/4/2016	3:02 PM	39.37	39.38	39.37	39.38	1400
11/4/2016	3:05 PM	39.385	39.385	39.38	39.38	500
11/4/2016	3:06 PM	39.39	39.39	39.39	39.39	1100
11/4/2016	3:08 PM	39.39	39.39	39.39	39.39	3200
11/4/2016	3:09 PM	39.4	39.4	39.4	39.4	300
11/4/2016	3:10 PM	39.41	39.41	39.41	39.41	1400
11/4/2016	3:11 PM	39.41	39.42	39.41	39.42	2900
11/4/2016	3:12 PM	39.39	39.4	39.39	39.4	1300
11/4/2016	3:14 PM	39.385	39.385	39.38	39.38	400
11/4/2016	3:16 PM	39.38	39.39	39.38	39.39	700
11/4/2016	3:19 PM	39.37	39.37	39.37	39.37	200
11/4/2016	3:20 PM	39.38	39.38	39.38	39.38	1000
11/4/2016	3:21 PM	39.395	39.395	39.395	39.395	100
11/4/2016	3:22 PM	39.39	39.39	39.39	39.39	450
11/4/2016	3:23 PM	39.4	39.4	39.39	39.39	700
11/4/2016	3:24 PM	39.4	39.4	39.4	39.4	400
11/4/2016	3:25 PM	39.395	39.395	39.395	39.395	100
11/4/2016	3:26 PM	39.39	39.39	39.39	39.39	1100
11/4/2016	3:27 PM	39.38	39.38	39.38	39.38	1543
11/4/2016	3:28 PM	39.385	39.385	39.38	39.38	750
11/4/2016	3:29 PM	39.39	39.39	39.385	39.385	400
11/4/2016	3:30 PM	39.4	39.4	39.39	39.39	900
11/4/2016	3:31 PM	39.4	39.4	39.4	39.4	1000
11/4/2016	3:32 PM	39.4	39.4	39.395	39.4	2143
11/4/2016	3:33 PM	39.4	39.41	39.4	39.41	5000
11/4/2016	3:34 PM	39.41	39.41	39.4	39.4	2100
11/4/2016	3:37 PM	39.42	39.42	39.415	39.415	6800
11/4/2016	3:38 PM	39.45	39.45	39.44	39.44	12125
11/4/2016	3:39 PM	39.45	39.45	39.45	39.45	300
11/4/2016	3:40 PM	39.44	39.44	39.44	39.44	4100
11/4/2016	3:41 PM	39.43	39.44	39.43	39.44	848
11/4/2016	3:42 PM	39.44	39.44	39.44	39.44	3783
11/4/2016	3:43 PM	39.44	39.44	39.44	39.44	2594
11/4/2016	3:44 PM	39.45	39.45	39.45	39.45	1290
11/4/2016	3:45 PM	39.44	39.45	39.44	39.45	1500
11/4/2016	3:46 PM	39.45	39.45	39.45	39.45	900
11/4/2016	3:47 PM	39.46	39.46	39.45	39.45	3100
11/4/2016	3:48 PM	39.48	39.48	39.47	39.47	6300
11/4/2016	3:49 PM	39.47	39.48	39.47	39.48	2100
11/4/2016	3:50 PM	39.46	39.465	39.455	39.465	3200
11/4/2016	3:51 PM	39.47	39.47	39.47	39.47	500
11/4/2016	3:52 PM	39.48	39.5	39.48	39.48	2900
11/4/2016	3:53 PM	39.48	39.48	39.48	39.48	500
11/4/2016	3:55 PM	39.47	39.48	39.47	39.48	4700
11/4/2016	3:56 PM	39.46	39.46	39.46	39.46	800
11/4/2016	3:57 PM	39.46	39.47	39.455	39.47	2500
11/4/2016	3:58 PM	39.46	39.46	39.46	39.46	3552
11/4/2016	3:59 PM	39.47	39.47	39.45	39.45	4734
11/4/2016	4:00 PM	39.48	39.48	39.465	39.465	11970
11/7/2016	9:31 AM	38.91	38.915	38.905	38.905	750
11/7/2016	9:32 AM	38.915	38.915	38.91	38.91	6100
11/7/2016	9:33 AM	38.94	38.94	38.92	38.92	6100
11/7/2016	9:35 AM	38.93	38.93	38.93	38.93	900
11/7/2016	9:36 AM	38.91	38.92	38.91	38.92	900
11/7/2016	9:37 AM	38.89	38.91	38.89	38.91	14648
11/7/2016	9:38 AM	38.9	38.9	38.89	38.89	1800
11/7/2016	9:39 AM	38.89	38.89	38.89	38.89	3100
11/7/2016	9:41 AM	38.86	38.87	38.855	38.87	8782
11/7/2016	9:43 AM	38.865	38.865	38.865	38.865	200
11/7/2016	9:44 AM	38.865	38.865	38.86	38.86	1250
11/7/2016	9:45 AM	38.86	38.861	38.86	38.861	1100
11/7/2016	9:46 AM	38.85	38.85	38.85	38.85	600
11/7/2016	9:47 AM	38.86	38.86	38.86	38.86	1700
11/7/2016	9:48 AM	38.855	38.86	38.855	38.86	500
11/7/2016	9:49 AM	38.86	38.86	38.86	38.86	1200
11/7/2016	9:50 AM	38.88	38.88	38.87	38.87	12000
11/7/2016	9:52 AM	38.87	38.87	38.87	38.87	1500
11/7/2016	9:53 AM	38.88	38.88	38.88	38.88	900
11/7/2016	9:54 AM	38.88	38.88	38.88	38.88	1400
11/7/2016	9:55 AM	38.87	38.87	38.87	38.87	1600
11/7/2016	9:56 AM	38.87	38.87	38.87	38.87	1324
11/7/2016	9:57 AM	38.87	38.87	38.87	38.87	100
11/7/2016	9:58 AM	38.865	38.87	38.865	38.87	1376
11/7/2016	10:01 AM	38.84	38.86	38.84	38.86	1190
11/7/2016	10:02 AM	38.85	38.85	38.85	38.85	1300
11/7/2016	10:03 AM	38.85	38.85	38.85	38.85	2500
11/7/2016	10:05 AM	38.855	38.855	38.85	38.85	2325
11/7/2016	10:06 AM	38.86	38.86	38.86	38.86	600
11/7/2016	10:07 AM	38.86	38.86	38.86	38.86	1860
11/7/2016	10:09 AM	38.85	38.85	38.85	38.85	3700
11/7/2016	10:10 AM	38.85	38.85	38.85	38.85	200
11/7/2016	10:11 AM	38.85	38.85	38.85	38.85	100
11/7/2016	10:13 AM	38.86	38.86	38.855	38.855	1632
11/7/2016	10:14 AM	38.86	38.86	38.86	38.86	700
11/7/2016	10:15 AM	38.86	38.86	38.86	38.86	1200
11/7/2016	10:16 AM	38.865	38.865	38.86	38.86	1700
11/7/2016	10:17 AM	38.86	38.86	38.86	38.86	1559
11/7/2016	10:18 AM	38.86	38.86	38.86	38.86	1700
11/7/2016	10:19 AM	38.86	38.86	38.86	38.86	400
11/7/2016	10:21 AM	38.85	38.85	38.85	38.85	100
11/7/2016	10:23 AM	38.85	38.85	38.85	38.85	7200
11/7/2016	10:25 AM	38.845	38.85	38.845	38.85	3500
11/7/2016	10:27 AM	38.85	38.85	38.85	38.85	300
11/7/2016	10:31 AM	38.84	38.841	38.84	38.841	1200
11/7/2016	10:32 AM	38.84	38.84	38.84	38.84	7357
11/7/2016	10:33 AM	38.83	38.84	38.83	38.84	4500
11/7/2016	10:34 AM	38.82	38.82	38.82	38.82	600
11/7/2016	10:35 AM	38.8	38.8	38.8	38.8	1354
11/7/2016	10:36 AM	38.78	38.79	38.78	38.78	24479
11/7/2016	10:37 AM	38.79	38.79	38.79	38.79	1900
11/7/2016	10:41 AM	38.8	38.8	38.79	38.795	7200
11/7/2016	10:42 AM	38.8	38.8	38.8	38.8	2200
11/7/2016	10:46 AM	38.8	38.8	38.8	38.8	292
11/7/2016	10:51 AM	38.8	38.8	38.8	38.8	1400
11/7/2016	10:53 AM	38.805	38.805	38.805	38.805	200
11/7/2016	10:55 AM	38.79	38.79	38.79	38.79	200
11/7/2016	10:57 AM	38.78	38.785	38.78	38.785	300
11/7/2016	11:00 AM	38.755	38.755	38.755	38.755	100
11/7/2016	11:01 AM	38.75	38.75	38.75	38.75	4200
11/7/2016	11:02 AM	38.75	38.75	38.75	38.75	2100
11/7/2016	11:03 AM	38.75	38.75	38.75	38.75	300
11/7/2016	11:04 AM	38.74	38.74	38.74	38.74	100
11/7/2016	11:05 AM	38.74	38.74	38.74	38.74	2000
11/7/2016	11:06 AM	38.74	38.74	38.74	38.74	1600
11/7/2016	11:07 AM	38.73	38.735	38.73	38.735	400
11/7/2016	11:08 AM	38.73	38.73	38.73	38.73	1500
11/7/2016	11:09 AM	38.74	38.74	38.74	38.74	1300
11/7/2016	11:10 AM	38.73	38.73	38.73	38.73	4400
11/7/2016	11:14 AM	38.72	38.72	38.72	38.72	1700
11/7/2016	11:15 AM	38.72	38.72	38.72	38.72	1700
11/7/2016	11:16 AM	38.73	38.73	38.73	38.73	700
11/7/2016	11:24 AM	38.735	38.735	38.735	38.735	100
11/7/2016	11:25 AM	38.74	38.74	38.74	38.74	1700
11/7/2016	11:31 AM	38.73	38.73	38.73	38.73	500
11/7/2016	11:32 AM	38.715	38.715	38.715	38.715	100
11/7/2016	11:33 AM	38.72	38.72	38.715	38.715	300
11/7/2016	11:34 AM	38.72	38.72	38.72	38.72	1300
11/7/2016	11:36 AM	38.715	38.715	38.715	38.715	200
11/7/2016	11:40 AM	38.7	38.7	38.7	38.7	6700
11/7/2016	11:41 AM	38.7	38.7	38.7	38.7	1000
11/7/2016	11:43 AM	38.69	38.69	38.69	38.69	900
11/7/2016	11:44 AM	38.681	38.69	38.681	38.69	6200
11/7/2016	11:46 AM	38.68	38.68	38.68	38.68	400
11/7/2016	11:47 AM	38.68	38.68	38.68	38.68	1200
11/7/2016	11:48 AM	38.69	38.69	38.69	38.69	600
11/7/2016	11:49 AM	38.69	38.69	38.69	38.69	450
11/7/2016	11:51 AM	38.69	38.69	38.69	38.69	4200
11/7/2016	11:54 AM	38.68	38.68	38.68	38.68	400
11/7/2016	11:56 AM	38.675	38.675	38.675	38.675	200
11/7/2016	11:59 AM	38.675	38.675	38.675	38.675	150
11/7/2016	12:00 PM	38.67	38.67	38.67	38.67	400
11/7/2016	12:01 PM	38.66	38.665	38.66	38.665	1600
11/7/2016	12:03 PM	38.65	38.65	38.65	38.65	202
11/7/2016	12:05 PM	38.66	38.66	38.66	38.66	2000
11/7/2016	12:09 PM	38.66	38.66	38.66	38.66	1388
11/7/2016	12:10 PM	38.66	38.66	38.66	38.66	1000
11/7/2016	12:15 PM	38.655	38.655	38.655	38.655	200
11/7/2016	12:16 PM	38.655	38.655	38.655	38.655	100
11/7/2016	12:17 PM	38.665	38.665	38.66	38.66	1200
11/7/2016	12:19 PM	38.66	38.66	38.66	38.66	2878
11/7/2016	12:21 PM	38.66	38.66	38.66	38.66	700
11/7/2016	12:24 PM	38.67	38.67	38.67	38.67	100
11/7/2016	12:25 PM	38.67	38.67	38.67	38.67	1069
11/7/2016	12:26 PM	38.66	38.66	38.66	38.66	600
11/7/2016	12:27 PM	38.66	38.66	38.66	38.66	200
11/7/2016	12:28 PM	38.66	38.66	38.66	38.66	100
11/7/2016	12:31 PM	38.66	38.66	38.66	38.66	400
11/7/2016	12:32 PM	38.66	38.66	38.66	38.66	1300
11/7/2016	12:38 PM	38.68	38.68	38.68	38.68	100
11/7/2016	12:39 PM	38.681	38.681	38.681	38.681	1000
11/7/2016	12:41 PM	38.69	38.69	38.69	38.69	1100
11/7/2016	12:42 PM	38.69	38.69	38.69	38.69	400
11/7/2016	12:43 PM	38.69	38.69	38.69	38.69	1595
11/7/2016	12:49 PM	38.69	38.69	38.69	38.69	200
11/7/2016	12:51 PM	38.69	38.69	38.69	38.69	1170
11/7/2016	12:52 PM	38.69	38.69	38.69	38.69	200
11/7/2016	12:53 PM	38.69	38.69	38.69	38.69	817
11/7/2016	12:59 PM	38.675	38.675	38.675	38.675	200
11/7/2016	1:00 PM	38.675	38.675	38.675	38.675	100
11/7/2016	1:01 PM	38.67	38.67	38.67	38.67	100
11/7/2016	1:03 PM	38.66	38.66	38.66	38.66	700
11/7/2016	1:05 PM	38.67	38.67	38.67	38.67	2400
11/7/2016	1:06 PM	38.67	38.67	38.67	38.67	500
11/7/2016	1:09 PM	38.67	38.67	38.67	38.67	800
11/7/2016	1:10 PM	38.67	38.67	38.67	38.67	200
11/7/2016	1:12 PM	38.67	38.67	38.67	38.67	1600
11/7/2016	1:14 PM	38.68	38.68	38.68	38.68	700
11/7/2016	1:17 PM	38.68	38.68	38.68	38.68	200
11/7/2016	1:18 PM	38.68	38.68	38.68	38.68	2718
11/7/2016	1:23 PM	38.69	38.69	38.69	38.69	2200
11/7/2016	1:25 PM	38.68	38.685	38.68	38.685	542
11/7/2016	1:26 PM	38.68	38.68	38.68	38.68	800
11/7/2016	1:30 PM	38.68	38.68	38.68	38.68	1700
11/7/2016	1:32 PM	38.68	38.68	38.68	38.68	200
11/7/2016	1:33 PM	38.67	38.67	38.67	38.67	1100
11/7/2016	1:36 PM	38.67	38.67	38.67	38.67	240
11/7/2016	1:40 PM	38.66	38.66	38.66	38.66	1300
11/7/2016	1:45 PM	38.67	38.67	38.67	38.67	300
11/7/2016	1:47 PM	38.67	38.67	38.67	38.67	300
11/7/2016	1:51 PM	38.66	38.66	38.66	38.66	6500
11/7/2016	1:52 PM	38.65	38.65	38.65	38.65	100
11/7/2016	1:53 PM	38.655	38.655	38.65	38.65	4000
11/7/2016	1:55 PM	38.65	38.65	38.65	38.65	1100
11/7/2016	1:58 PM	38.65	38.65	38.65	38.65	700
11/7/2016	2:01 PM	38.65	38.65	38.65	38.65	1200
11/7/2016	2:03 PM	38.65	38.65	38.65	38.65	3087
11/7/2016	2:11 PM	38.66	38.66	38.66	38.66	300
11/7/2016	2:15 PM	38.66	38.66	38.66	38.66	4700
11/7/2016	2:16 PM	38.66	38.67	38.66	38.67	3400
11/7/2016	2:17 PM	38.66	38.66	38.66	38.66	197
11/7/2016	2:18 PM	38.655	38.655	38.655	38.655	900
11/7/2016	2:19 PM	38.65	38.65	38.65	38.65	2309
11/7/2016	2:21 PM	38.65	38.65	38.65	38.65	4025
11/7/2016	2:26 PM	38.655	38.655	38.655	38.655	100
11/7/2016	2:27 PM	38.66	38.66	38.66	38.66	400
11/7/2016	2:34 PM	38.66	38.66	38.66	38.66	400
11/7/2016	2:35 PM	38.66	38.66	38.66	38.66	25000
11/7/2016	2:39 PM	38.67	38.67	38.67	38.67	31300
11/7/2016	2:40 PM	38.675	38.675	38.675	38.675	100
11/7/2016	2:41 PM	38.68	38.68	38.68	38.68	400
11/7/2016	2:42 PM	38.69	38.69	38.69	38.69	300
11/7/2016	2:44 PM	38.7	38.7	38.7	38.7	400
11/7/2016	2:46 PM	38.7	38.7	38.7	38.7	1300
11/7/2016	2:47 PM	38.71	38.71	38.71	38.71	3300
11/7/2016	2:48 PM	38.72	38.72	38.71	38.71	16110
11/7/2016	2:49 PM	38.72	38.72	38.72	38.72	1700
11/7/2016	2:52 PM	38.72	38.72	38.72	38.72	1100
11/7/2016	2:54 PM	38.72	38.72	38.72	38.72	3700
11/7/2016	2:55 PM	38.72	38.72	38.72	38.72	500
11/7/2016	2:56 PM	38.72	38.72	38.72	38.72	2000
11/7/2016	2:57 PM	38.72	38.72	38.72	38.72	2500
11/7/2016	2:58 PM	38.72	38.72	38.72	38.72	900
11/7/2016	3:01 PM	38.72	38.72	38.71	38.71	5600
11/7/2016	3:02 PM	38.73	38.73	38.72	38.72	1300
11/7/2016	3:03 PM	38.73	38.73	38.73	38.73	20500
11/7/2016	3:05 PM	38.73	38.73	38.73	38.73	400
11/7/2016	3:07 PM	38.73	38.73	38.72	38.72	2000
11/7/2016	3:09 PM	38.73	38.73	38.73	38.73	1400
11/7/2016	3:11 PM	38.73	38.73	38.73	38.73	200
11/7/2016	3:14 PM	38.73	38.73	38.73	38.73	1800
11/7/2016	3:16 PM	38.73	38.73	38.725	38.725	1500
11/7/2016	3:17 PM	38.73	38.73	38.73	38.73	190
11/7/2016	3:18 PM	38.73	38.73	38.73	38.73	200
11/7/2016	3:19 PM	38.7	38.71	38.7	38.71	2700
11/7/2016	3:20 PM	38.7	38.7	38.7	38.7	2700
11/7/2016	3:24 PM	38.7	38.7	38.7	38.7	1700
11/7/2016	3:25 PM	38.7	38.7	38.7	38.7	800
11/7/2016	3:26 PM	38.71	38.71	38.71	38.71	1200
11/7/2016	3:28 PM	38.71	38.71	38.71	38.71	900
11/7/2016	3:29 PM	38.71	38.71	38.71	38.71	800
11/7/2016	3:30 PM	38.71	38.71	38.705	38.705	3948
11/7/2016	3:31 PM	38.73	38.73	38.71	38.71	7300
11/7/2016	3:32 PM	38.73	38.73	38.73	38.73	5300
11/7/2016	3:33 PM	38.74	38.74	38.74	38.74	500
11/7/2016	3:34 PM	38.74	38.74	38.74	38.74	100
11/7/2016	3:35 PM	38.74	38.74	38.74	38.74	2500
11/7/2016	3:37 PM	38.74	38.74	38.74	38.74	800
11/7/2016	3:38 PM	38.73	38.73	38.73	38.73	200
11/7/2016	3:39 PM	38.72	38.72	38.72	38.72	900
11/7/2016	3:42 PM	38.7	38.7	38.7	38.7	1600
11/7/2016	3:43 PM	38.71	38.71	38.71	38.71	3600
11/7/2016	3:44 PM	38.71	38.71	38.71	38.71	2635
11/7/2016	3:49 PM	38.67	38.67	38.67	38.67	500
11/7/2016	3:50 PM	38.64	38.64	38.64	38.64	700
11/7/2016	3:51 PM	38.63	38.63	38.63	38.63	840
11/7/2016	3:52 PM	38.63	38.63	38.625	38.63	10100
11/7/2016	3:54 PM	38.61	38.61	38.6	38.603	4100
11/7/2016	3:55 PM	38.61	38.61	38.61	38.61	1600
11/7/2016	3:56 PM	38.62	38.62	38.62	38.62	5884
11/7/2016	3:57 PM	38.62	38.625	38.62	38.625	1600
11/7/2016	3:58 PM	38.61	38.62	38.61	38.62	2600
11/7/2016	3:59 PM	38.601	38.61	38.601	38.61	8424
11/7/2016	4:00 PM	38.61	38.61	38.6	38.61	18716
11/8/2016	9:31 AM	38.68	38.69	38.68	38.69	11848
11/8/2016	9:33 AM	38.69	38.69	38.69	38.69	600
11/8/2016	9:34 AM	38.69	38.69	38.69	38.69	500
11/8/2016	9:35 AM	38.7	38.7	38.7	38.7	500
11/8/2016	9:36 AM	38.73	38.73	38.73	38.73	700
11/8/2016	9:37 AM	38.71	38.71	38.71	38.71	700
11/8/2016	9:38 AM	38.71	38.71	38.71	38.71	1200
11/8/2016	9:39 AM	38.695	38.695	38.695	38.695	870
11/8/2016	9:40 AM	38.68	38.68	38.68	38.68	900
11/8/2016	9:41 AM	38.66	38.68	38.66	38.68	1049
11/8/2016	9:43 AM	38.67	38.67	38.67	38.67	400
11/8/2016	9:44 AM	38.67	38.67	38.67	38.67	2800
11/8/2016	9:45 AM	38.69	38.69	38.69	38.69	516
11/8/2016	9:46 AM	38.69	38.69	38.69	38.69	1800
11/8/2016	9:47 AM	38.69	38.69	38.69	38.69	500
11/8/2016	9:49 AM	38.7	38.7	38.7	38.7	1000
11/8/2016	9:51 AM	38.72	38.72	38.72	38.72	300
11/8/2016	9:52 AM	38.72	38.73	38.72	38.73	10300
11/8/2016	9:54 AM	38.72	38.72	38.72	38.72	600
11/8/2016	9:55 AM	38.72	38.72	38.72	38.72	2100
11/8/2016	9:56 AM	38.73	38.73	38.73	38.73	2900
11/8/2016	9:57 AM	38.72	38.72	38.72	38.72	1800
11/8/2016	9:59 AM	38.72	38.72	38.72	38.72	500
11/8/2016	10:00 AM	38.71	38.71	38.71	38.71	100
11/8/2016	10:01 AM	38.7	38.7	38.7	38.7	3000
11/8/2016	10:04 AM	38.7	38.7	38.7	38.7	900
11/8/2016	10:05 AM	38.69	38.69	38.69	38.69	300
11/8/2016	10:06 AM	38.7	38.7	38.7	38.7	200
11/8/2016	10:08 AM	38.7	38.7	38.7	38.7	200
11/8/2016	10:09 AM	38.7	38.7	38.7	38.7	1100
11/8/2016	10:10 AM	38.71	38.71	38.7	38.7	700
11/8/2016	10:11 AM	38.7	38.71	38.7	38.71	6700
11/8/2016	10:12 AM	38.7	38.7	38.7	38.7	400
11/8/2016	10:13 AM	38.7	38.7	38.7	38.7	200
11/8/2016	10:14 AM	38.7	38.7	38.7	38.7	1000
11/8/2016	10:15 AM	38.71	38.71	38.7	38.7	1500
11/8/2016	10:16 AM	38.71	38.71	38.71	38.71	600
11/8/2016	10:17 AM	38.69	38.69	38.69	38.69	100
11/8/2016	10:18 AM	38.69	38.69	38.69	38.69	200
11/8/2016	10:19 AM	38.69	38.69	38.69	38.69	1700
11/8/2016	10:21 AM	38.68	38.68	38.68	38.68	100
11/8/2016	10:22 AM	38.67	38.67	38.67	38.67	100
11/8/2016	10:23 AM	38.67	38.67	38.67	38.67	100
11/8/2016	10:26 AM	38.67	38.67	38.67	38.67	500
11/8/2016	10:27 AM	38.67	38.67	38.67	38.67	100
11/8/2016	10:31 AM	38.67	38.67	38.67	38.67	100
11/8/2016	10:32 AM	38.65	38.66	38.65	38.66	778
11/8/2016	10:33 AM	38.65	38.65	38.65	38.65	100
11/8/2016	10:35 AM	38.66	38.66	38.66	38.66	1400
11/8/2016	10:36 AM	38.665	38.665	38.665	38.665	400
11/8/2016	10:37 AM	38.665	38.665	38.665	38.665	1400
11/8/2016	10:38 AM	38.665	38.665	38.665	38.665	100
11/8/2016	10:39 AM	38.66	38.66	38.66	38.66	1200
11/8/2016	10:40 AM	38.66	38.66	38.66	38.66	100
11/8/2016	10:42 AM	38.67	38.67	38.67	38.67	1475
11/8/2016	10:44 AM	38.685	38.685	38.68	38.68	2100
11/8/2016	10:45 AM	38.675	38.685	38.675	38.685	1100
11/8/2016	10:46 AM	38.67	38.67	38.67	38.67	2400
11/8/2016	10:48 AM	38.66	38.66	38.66	38.66	6100
11/8/2016	10:49 AM	38.65	38.65	38.65	38.65	300
11/8/2016	10:50 AM	38.64	38.64	38.64	38.64	300
11/8/2016	10:53 AM	38.63	38.63	38.63	38.63	200
11/8/2016	10:55 AM	38.64	38.64	38.64	38.64	2200
11/8/2016	10:56 AM	38.64	38.64	38.64	38.64	1100
11/8/2016	10:57 AM	38.64	38.64	38.64	38.64	900
11/8/2016	10:58 AM	38.64	38.64	38.64	38.64	400
11/8/2016	11:00 AM	38.64	38.64	38.64	38.64	400
11/8/2016	11:01 AM	38.63	38.63	38.63	38.63	900
11/8/2016	11:02 AM	38.62	38.62	38.62	38.62	650
11/8/2016	11:03 AM	38.63	38.63	38.63	38.63	100
11/8/2016	11:04 AM	38.63	38.63	38.63	38.63	500
11/8/2016	11:06 AM	38.6	38.62	38.6	38.62	4400
11/8/2016	11:07 AM	38.6	38.6	38.6	38.6	300
11/8/2016	11:08 AM	38.58	38.59	38.575	38.59	1516
11/8/2016	11:09 AM	38.58	38.58	38.58	38.58	800
11/8/2016	11:10 AM	38.57	38.57	38.57	38.57	300
11/8/2016	11:11 AM	38.57	38.57	38.57	38.57	500
11/8/2016	11:13 AM	38.56	38.56	38.56	38.56	200
11/8/2016	11:14 AM	38.54	38.55	38.535	38.55	7870
11/8/2016	11:15 AM	38.52	38.54	38.52	38.54	3300
11/8/2016	11:16 AM	38.5	38.51	38.5	38.51	19432
11/8/2016	11:17 AM	38.5	38.5	38.5	38.5	400
11/8/2016	11:18 AM	38.49	38.5	38.49	38.5	300
11/8/2016	11:19 AM	38.5	38.5	38.5	38.5	100
11/8/2016	11:20 AM	38.5	38.5	38.5	38.5	300
11/8/2016	11:21 AM	38.49	38.49	38.49	38.49	300
11/8/2016	11:22 AM	38.47	38.47	38.47	38.47	200
11/8/2016	11:23 AM	38.47	38.47	38.46	38.46	21150
11/8/2016	11:24 AM	38.48	38.48	38.48	38.48	100
11/8/2016	11:25 AM	38.5	38.5	38.49	38.49	10500
11/8/2016	11:26 AM	38.5	38.5	38.5	38.5	200
11/8/2016	11:27 AM	38.5	38.5	38.5	38.5	1200
11/8/2016	11:28 AM	38.51	38.51	38.51	38.51	3000
11/8/2016	11:29 AM	38.5	38.505	38.5	38.505	1793
11/8/2016	11:30 AM	38.5	38.5	38.5	38.5	1300
11/8/2016	11:31 AM	38.5	38.5	38.5	38.5	100
11/8/2016	11:32 AM	38.49	38.49	38.49	38.49	700
11/8/2016	11:33 AM	38.47	38.49	38.47	38.49	1000
11/8/2016	11:34 AM	38.45	38.47	38.45	38.47	1200
11/8/2016	11:35 AM	38.44	38.44	38.44	38.44	100
11/8/2016	11:36 AM	38.45	38.45	38.44	38.44	1500
11/8/2016	11:38 AM	38.46	38.46	38.46	38.46	2900
11/8/2016	11:39 AM	38.46	38.46	38.46	38.46	2200
11/8/2016	11:40 AM	38.46	38.46	38.46	38.46	2100
11/8/2016	11:41 AM	38.46	38.46	38.46	38.46	10800
11/8/2016	11:42 AM	38.455	38.46	38.455	38.46	600
11/8/2016	11:43 AM	38.46	38.46	38.46	38.46	1000
11/8/2016	11:45 AM	38.46	38.46	38.46	38.46	700
11/8/2016	11:46 AM	38.45	38.45	38.45	38.45	792
11/8/2016	11:47 AM	38.46	38.46	38.46	38.46	4400
11/8/2016	11:48 AM	38.455	38.46	38.455	38.46	738
11/8/2016	11:49 AM	38.455	38.455	38.455	38.455	123
11/8/2016	11:50 AM	38.46	38.46	38.46	38.46	3900
11/8/2016	11:51 AM	38.45	38.45	38.45	38.45	224
11/8/2016	11:54 AM	38.44	38.44	38.44	38.44	13179
11/8/2016	11:56 AM	38.45	38.45	38.45	38.45	4000
11/8/2016	11:57 AM	38.435	38.45	38.435	38.45	200
11/8/2016	11:58 AM	38.435	38.435	38.435	38.435	1500
11/8/2016	12:00 PM	38.43	38.43	38.43	38.43	100
11/8/2016	12:01 PM	38.393	38.41	38.393	38.41	565
11/8/2016	12:02 PM	38.41	38.41	38.4	38.4	6200
11/8/2016	12:03 PM	38.41	38.41	38.4	38.41	3707
11/8/2016	12:05 PM	38.41	38.41	38.41	38.41	100
11/8/2016	12:06 PM	38.4	38.4	38.4	38.4	100
11/8/2016	12:07 PM	38.395	38.395	38.395	38.395	1433
11/8/2016	12:08 PM	38.39	38.39	38.39	38.39	100
11/8/2016	12:09 PM	38.38	38.38	38.38	38.38	16220
11/8/2016	12:10 PM	38.38	38.38	38.38	38.38	100
11/8/2016	12:11 PM	38.36	38.38	38.36	38.38	1400
11/8/2016	12:12 PM	38.36	38.36	38.36	38.36	100
11/8/2016	12:13 PM	38.37	38.37	38.37	38.37	100
11/8/2016	12:15 PM	38.37	38.37	38.37	38.37	500
11/8/2016	12:16 PM	38.37	38.37	38.37	38.37	600
11/8/2016	12:18 PM	38.37	38.37	38.37	38.37	500
11/8/2016	12:19 PM	38.35	38.37	38.345	38.37	8309
11/8/2016	12:20 PM	38.35	38.35	38.34	38.34	1400
11/8/2016	12:22 PM	38.35	38.35	38.35	38.35	100
11/8/2016	12:23 PM	38.35	38.35	38.35	38.35	100
11/8/2016	12:24 PM	38.35	38.35	38.35	38.35	500
11/8/2016	12:25 PM	38.325	38.34	38.325	38.34	600
11/8/2016	12:26 PM	38.34	38.34	38.33	38.33	300
11/8/2016	12:29 PM	38.34	38.34	38.34	38.34	5000
11/8/2016	12:31 PM	38.35	38.35	38.35	38.35	3100
11/8/2016	12:32 PM	38.36	38.36	38.36	38.36	100
11/8/2016	12:33 PM	38.37	38.37	38.37	38.37	100
11/8/2016	12:34 PM	38.38	38.38	38.38	38.38	100
11/8/2016	12:35 PM	38.38	38.38	38.38	38.38	400
11/8/2016	12:36 PM	38.37	38.37	38.37	38.37	100
11/8/2016	12:37 PM	38.37	38.37	38.37	38.37	100
11/8/2016	12:38 PM	38.37	38.37	38.365	38.365	2900
11/8/2016	12:42 PM	38.37	38.37	38.37	38.37	800
11/8/2016	12:45 PM	38.36	38.36	38.36	38.36	100
11/8/2016	12:46 PM	38.36	38.36	38.36	38.36	1000
11/8/2016	12:48 PM	38.36	38.36	38.36	38.36	2200
11/8/2016	12:49 PM	38.36	38.36	38.36	38.36	100
11/8/2016	12:51 PM	38.34	38.34	38.34	38.34	3200
11/8/2016	12:52 PM	38.34	38.34	38.34	38.34	700
11/8/2016	12:53 PM	38.34	38.34	38.34	38.34	200
11/8/2016	12:54 PM	38.33	38.34	38.33	38.34	1550
11/8/2016	12:55 PM	38.33	38.34	38.33	38.34	200
11/8/2016	12:58 PM	38.32	38.32	38.315	38.32	616
11/8/2016	12:59 PM	38.32	38.32	38.31	38.32	1200
11/8/2016	1:02 PM	38.32	38.32	38.303	38.303	2750
11/8/2016	1:03 PM	38.33	38.33	38.33	38.33	100
11/8/2016	1:08 PM	38.34	38.34	38.34	38.34	100
11/8/2016	1:09 PM	38.35	38.35	38.35	38.35	100
11/8/2016	1:10 PM	38.39	38.4	38.36	38.36	400
11/8/2016	1:11 PM	38.37	38.38	38.37	38.38	1700
11/8/2016	1:13 PM	38.37	38.37	38.37	38.37	1896
11/8/2016	1:14 PM	38.37	38.37	38.37	38.37	600
11/8/2016	1:15 PM	38.36	38.37	38.36	38.37	600
11/8/2016	1:16 PM	38.37	38.37	38.36	38.36	600
11/8/2016	1:17 PM	38.38	38.38	38.38	38.38	100
11/8/2016	1:18 PM	38.39	38.39	38.39	38.39	1200
11/8/2016	1:20 PM	38.39	38.4	38.39	38.4	900
11/8/2016	1:21 PM	38.39	38.39	38.39	38.39	500
11/8/2016	1:22 PM	38.38	38.38	38.38	38.38	2500
11/8/2016	1:23 PM	38.38	38.38	38.38	38.38	400
11/8/2016	1:24 PM	38.39	38.39	38.39	38.39	100
11/8/2016	1:25 PM	38.39	38.39	38.39	38.39	1100
11/8/2016	1:26 PM	38.39	38.39	38.39	38.39	100
11/8/2016	1:31 PM	38.39	38.39	38.39	38.39	100
11/8/2016	1:32 PM	38.39	38.39	38.39	38.39	1100
11/8/2016	1:33 PM	38.39	38.39	38.39	38.39	1000
11/8/2016	1:34 PM	38.37	38.38	38.37	38.38	1000
11/8/2016	1:36 PM	38.36	38.36	38.36	38.36	535
11/8/2016	1:37 PM	38.35	38.35	38.35	38.35	2288
11/8/2016	1:38 PM	38.36	38.36	38.35	38.35	500
11/8/2016	1:39 PM	38.36	38.36	38.36	38.36	1300
11/8/2016	1:40 PM	38.36	38.36	38.36	38.36	100
11/8/2016	1:41 PM	38.36	38.36	38.36	38.36	1100
11/8/2016	1:42 PM	38.35	38.35	38.35	38.35	100
11/8/2016	1:43 PM	38.35	38.35	38.35	38.35	500
11/8/2016	1:44 PM	38.35	38.35	38.35	38.35	500
11/8/2016	1:46 PM	38.36	38.36	38.36	38.36	200
11/8/2016	1:49 PM	38.37	38.37	38.37	38.37	100
11/8/2016	1:54 PM	38.37	38.37	38.37	38.37	100
11/8/2016	1:55 PM	38.38	38.38	38.38	38.38	100
11/8/2016	1:56 PM	38.38	38.38	38.38	38.38	600
11/8/2016	1:57 PM	38.38	38.38	38.38	38.38	100
11/8/2016	1:58 PM	38.38	38.38	38.38	38.38	100
11/8/2016	1:59 PM	38.38	38.38	38.38	38.38	100
11/8/2016	2:02 PM	38.39	38.39	38.39	38.39	3000
11/8/2016	2:05 PM	38.4	38.4	38.4	38.4	700
11/8/2016	2:10 PM	38.4	38.4	38.4	38.4	100
11/8/2016	2:11 PM	38.43	38.43	38.41	38.41	5661
11/8/2016	2:12 PM	38.42	38.42	38.42	38.42	100
11/8/2016	2:13 PM	38.43	38.43	38.42	38.42	450
11/8/2016	2:14 PM	38.44	38.44	38.44	38.44	900
11/8/2016	2:16 PM	38.45	38.45	38.45	38.45	32350
11/8/2016	2:17 PM	38.46	38.46	38.46	38.46	600
11/8/2016	2:18 PM	38.46	38.46	38.46	38.46	400
11/8/2016	2:20 PM	38.45	38.45	38.45	38.45	400
11/8/2016	2:22 PM	38.42	38.44	38.42	38.44	6000
11/8/2016	2:23 PM	38.42	38.42	38.42	38.42	1000
11/8/2016	2:24 PM	38.42	38.42	38.42	38.42	900
11/8/2016	2:25 PM	38.43	38.43	38.43	38.43	1000
11/8/2016	2:26 PM	38.43	38.43	38.43	38.43	4500
11/8/2016	2:27 PM	38.44	38.44	38.44	38.44	1100
11/8/2016	2:28 PM	38.44	38.44	38.44	38.44	6900
11/8/2016	2:29 PM	38.44	38.44	38.44	38.44	400
11/8/2016	2:30 PM	38.44	38.44	38.44	38.44	1300
11/8/2016	2:31 PM	38.44	38.44	38.44	38.44	200
11/8/2016	2:32 PM	38.44	38.44	38.44	38.44	100
11/8/2016	2:33 PM	38.45	38.45	38.45	38.45	400
11/8/2016	2:35 PM	38.46	38.46	38.46	38.46	4050
11/8/2016	2:37 PM	38.48	38.48	38.48	38.48	708
11/8/2016	2:39 PM	38.48	38.48	38.47	38.47	1400
11/8/2016	2:40 PM	38.47	38.48	38.47	38.48	500
11/8/2016	2:41 PM	38.46	38.46	38.46	38.46	600
11/8/2016	2:42 PM	38.47	38.47	38.47	38.47	100
11/8/2016	2:43 PM	38.49	38.49	38.48	38.48	1100
11/8/2016	2:46 PM	38.51	38.52	38.5	38.5	6822
11/8/2016	2:48 PM	38.5	38.5	38.5	38.5	100
11/8/2016	2:50 PM	38.49	38.49	38.49	38.49	1100
11/8/2016	2:52 PM	38.48	38.48	38.48	38.48	400
11/8/2016	2:53 PM	38.47	38.47	38.47	38.47	800
11/8/2016	2:54 PM	38.46	38.48	38.46	38.47	3900
11/8/2016	2:55 PM	38.47	38.47	38.47	38.47	2000
11/8/2016	2:56 PM	38.47	38.47	38.47	38.47	400
11/8/2016	2:58 PM	38.475	38.475	38.475	38.475	1700
11/8/2016	2:59 PM	38.47	38.47	38.47	38.47	1848
11/8/2016	3:01 PM	38.47	38.47	38.47	38.47	300
11/8/2016	3:05 PM	38.47	38.47	38.47	38.47	700
11/8/2016	3:06 PM	38.46	38.46	38.46	38.46	100
11/8/2016	3:08 PM	38.44	38.44	38.44	38.44	300
11/8/2016	3:09 PM	38.42	38.42	38.42	38.42	200
11/8/2016	3:10 PM	38.42	38.42	38.42	38.42	900
11/8/2016	3:11 PM	38.4	38.4	38.4	38.4	600
11/8/2016	3:12 PM	38.4	38.4	38.4	38.4	100
11/8/2016	3:13 PM	38.41	38.41	38.41	38.41	300
11/8/2016	3:14 PM	38.42	38.42	38.415	38.415	200
11/8/2016	3:15 PM	38.42	38.42	38.42	38.42	100
11/8/2016	3:17 PM	38.43	38.43	38.42	38.42	1200
11/8/2016	3:20 PM	38.43	38.43	38.43	38.43	400
11/8/2016	3:21 PM	38.42	38.42	38.42	38.42	100
11/8/2016	3:22 PM	38.41	38.41	38.41	38.41	200
11/8/2016	3:24 PM	38.41	38.41	38.41	38.41	100
11/8/2016	3:26 PM	38.4	38.4	38.4	38.4	1200
11/8/2016	3:27 PM	38.4	38.4	38.4	38.4	6600
11/8/2016	3:29 PM	38.4	38.4	38.4	38.4	4200
11/8/2016	3:30 PM	38.405	38.405	38.4	38.4	1567
11/8/2016	3:31 PM	38.4	38.4	38.4	38.4	935
11/8/2016	3:32 PM	38.39	38.39	38.39	38.39	800
11/8/2016	3:33 PM	38.37	38.37	38.37	38.37	2400
11/8/2016	3:34 PM	38.37	38.37	38.37	38.37	3900
11/8/2016	3:35 PM	38.36	38.36	38.36	38.36	400
11/8/2016	3:37 PM	38.37	38.37	38.37	38.37	100
11/8/2016	3:38 PM	38.38	38.38	38.38	38.38	5000
11/8/2016	3:40 PM	38.36	38.37	38.36	38.37	600
11/8/2016	3:41 PM	38.365	38.365	38.36	38.36	3600
11/8/2016	3:43 PM	38.37	38.37	38.37	38.37	414
11/8/2016	3:44 PM	38.375	38.375	38.375	38.375	1500
11/8/2016	3:45 PM	38.375	38.375	38.375	38.375	200
11/8/2016	3:46 PM	38.36	38.375	38.36	38.375	3000
11/8/2016	3:47 PM	38.36	38.36	38.36	38.36	1400
11/8/2016	3:49 PM	38.37	38.37	38.36	38.36	1900
11/8/2016	3:50 PM	38.38	38.38	38.38	38.38	300
11/8/2016	3:51 PM	38.375	38.385	38.375	38.385	3600
11/8/2016	3:52 PM	38.39	38.39	38.38	38.38	1229
11/8/2016	3:54 PM	38.42	38.42	38.41	38.41	3300
11/8/2016	3:55 PM	38.46	38.46	38.46	38.46	7100
11/8/2016	3:56 PM	38.45	38.47	38.45	38.45	4772
11/8/2016	3:57 PM	38.44	38.45	38.44	38.45	5700
11/8/2016	3:58 PM	38.44	38.45	38.435	38.435	20700
11/8/2016	3:59 PM	38.45	38.455	38.45	38.45	2839
11/8/2016	4:00 PM	38.4	38.465	38.4	38.44	381480
11/9/2016	9:31 AM	38.66	38.76	38.65	38.74	12495
11/9/2016	9:32 AM	38.51	38.57	38.5	38.57	24308
11/9/2016	9:33 AM	38.49	38.5	38.45	38.5	51750
11/9/2016	9:34 AM	38.49	38.5	38.46	38.5	29050
11/9/2016	9:35 AM	38.54	38.54	38.5	38.5	29850
11/9/2016	9:36 AM	38.51	38.55	38.5	38.54	115552
11/9/2016	9:37 AM	38.53	38.53	38.5	38.5	38933
11/9/2016	9:38 AM	38.56	38.57	38.54	38.54	78800
11/9/2016	9:39 AM	38.599	38.61	38.56	38.56	25900
11/9/2016	9:40 AM	38.63	38.63	38.6	38.6	31100
11/9/2016	9:41 AM	38.66	38.66	38.64	38.64	6750
11/9/2016	9:42 AM	38.67	38.68	38.66	38.66	9150
11/9/2016	9:43 AM	38.63	38.64	38.62	38.64	18200
11/9/2016	9:44 AM	38.62	38.63	38.595	38.62	34900
11/9/2016	9:45 AM	38.57	38.64	38.57	38.63	29435
11/9/2016	9:46 AM	38.55	38.58	38.545	38.57	57518
11/9/2016	9:47 AM	38.52	38.54	38.52	38.54	40600
11/9/2016	9:48 AM	38.53	38.56	38.515	38.515	31500
11/9/2016	9:49 AM	38.46	38.53	38.45	38.53	26033
11/9/2016	9:50 AM	38.42	38.46	38.4	38.46	38702
11/9/2016	9:51 AM	38.35	38.41	38.35	38.41	28000
11/9/2016	9:52 AM	38.43	38.43	38.36	38.36	11400
11/9/2016	9:53 AM	38.37	38.42	38.37	38.42	15000
11/9/2016	9:54 AM	38.41	38.41	38.37	38.38	15450
11/9/2016	9:55 AM	38.37	38.39	38.35	38.39	12200
11/9/2016	9:56 AM	38.37	38.37	38.34	38.36	25400
11/9/2016	9:57 AM	38.4	38.4	38.37	38.38	20800
11/9/2016	9:58 AM	38.4	38.41	38.39	38.41	15200
11/9/2016	9:59 AM	38.4	38.4	38.39	38.4	3000
11/9/2016	10:00 AM	38.37	38.39	38.36	38.36	3000
11/9/2016	10:01 AM	38.41	38.41	38.365	38.365	35300
11/9/2016	10:02 AM	38.45	38.48	38.405	38.41	30400
11/9/2016	10:03 AM	38.42	38.44	38.41	38.43	5100
11/9/2016	10:04 AM	38.45	38.45	38.43	38.43	4600
11/9/2016	10:05 AM	38.48	38.48	38.46	38.46	10200
11/9/2016	10:06 AM	38.45	38.48	38.45	38.48	7300
11/9/2016	10:07 AM	38.475	38.475	38.45	38.45	5700
11/9/2016	10:08 AM	38.48	38.49	38.47	38.47	6700
11/9/2016	10:09 AM	38.5	38.5	38.49	38.49	6630
11/9/2016	10:10 AM	38.52	38.52	38.5	38.5	17000
11/9/2016	10:11 AM	38.52	38.52	38.5	38.52	20500
11/9/2016	10:12 AM	38.545	38.55	38.53	38.53	3600
11/9/2016	10:13 AM	38.54	38.55	38.53	38.55	2800
11/9/2016	10:14 AM	38.54	38.54	38.51	38.51	15000
11/9/2016	10:15 AM	38.5	38.51	38.5	38.51	5500
11/9/2016	10:16 AM	38.54	38.54	38.51	38.52	9900
11/9/2016	10:17 AM	38.56	38.56	38.55	38.55	2600
11/9/2016	10:18 AM	38.59	38.59	38.55	38.55	10000
11/9/2016	10:19 AM	38.6	38.6	38.59	38.59	7200
11/9/2016	10:20 AM	38.61	38.61	38.61	38.61	1100
11/9/2016	10:21 AM	38.58	38.61	38.58	38.61	13500
11/9/2016	10:22 AM	38.59	38.59	38.58	38.58	6200
11/9/2016	10:23 AM	38.58	38.59	38.58	38.59	1100
11/9/2016	10:24 AM	38.57	38.58	38.57	38.58	2000
11/9/2016	10:25 AM	38.6	38.6	38.565	38.565	4000
11/9/2016	10:26 AM	38.56	38.6	38.56	38.6	8400
11/9/2016	10:27 AM	38.53	38.57	38.53	38.57	13400
11/9/2016	10:28 AM	38.54	38.55	38.54	38.54	24900
11/9/2016	10:29 AM	38.52	38.54	38.52	38.54	6900
11/9/2016	10:30 AM	38.52	38.53	38.52	38.53	1800
11/9/2016	10:31 AM	38.57	38.57	38.52	38.52	2700
11/9/2016	10:32 AM	38.58	38.58	38.58	38.58	37974
11/9/2016	10:33 AM	38.56	38.58	38.56	38.58	3100
11/9/2016	10:34 AM	38.55	38.56	38.53	38.55	15800
11/9/2016	10:35 AM	38.57	38.57	38.56	38.56	6500
11/9/2016	10:36 AM	38.59	38.59	38.58	38.58	1800
11/9/2016	10:37 AM	38.61	38.61	38.6	38.6	6150
11/9/2016	10:38 AM	38.6	38.61	38.585	38.61	6400
11/9/2016	10:39 AM	38.57	38.59	38.57	38.59	13900
11/9/2016	10:40 AM	38.58	38.58	38.57	38.57	1200
11/9/2016	10:41 AM	38.6	38.6	38.58	38.59	8400
11/9/2016	10:42 AM	38.58	38.59	38.575	38.59	2600
11/9/2016	10:43 AM	38.55	38.58	38.55	38.58	9200
11/9/2016	10:44 AM	38.54	38.55	38.54	38.545	2500
11/9/2016	10:45 AM	38.55	38.55	38.54	38.55	2200
11/9/2016	10:46 AM	38.58	38.58	38.55	38.55	6000
11/9/2016	10:47 AM	38.56	38.57	38.56	38.57	34220
11/9/2016	10:48 AM	38.56	38.56	38.55	38.56	5800
11/9/2016	10:49 AM	38.55	38.56	38.54	38.56	6995
11/9/2016	10:50 AM	38.58	38.58	38.56	38.56	3400
11/9/2016	10:51 AM	38.56	38.58	38.56	38.58	3600
11/9/2016	10:52 AM	38.53	38.55	38.53	38.55	4043
11/9/2016	10:53 AM	38.55	38.55	38.52	38.52	2900
11/9/2016	10:54 AM	38.54	38.55	38.54	38.55	10300
11/9/2016	10:55 AM	38.51	38.53	38.51	38.53	3100
11/9/2016	10:56 AM	38.5	38.51	38.495	38.51	3950
11/9/2016	10:57 AM	38.46	38.49	38.46	38.49	7400
11/9/2016	10:58 AM	38.48	38.49	38.455	38.46	19300
11/9/2016	10:59 AM	38.49	38.5	38.49	38.5	4000
11/9/2016	11:00 AM	38.47	38.48	38.47	38.48	4900
11/9/2016	11:01 AM	38.44	38.47	38.425	38.47	7548
11/9/2016	11:02 AM	38.44	38.45	38.43	38.45	2700
11/9/2016	11:03 AM	38.45	38.45	38.43	38.43	2800
11/9/2016	11:04 AM	38.43	38.45	38.42	38.45	31550
11/9/2016	11:05 AM	38.43	38.44	38.43	38.43	6600
11/9/2016	11:06 AM	38.43	38.43	38.425	38.43	4600
11/9/2016	11:07 AM	38.42	38.43	38.42	38.42	8000
11/9/2016	11:08 AM	38.41	38.41	38.41	38.41	2100
11/9/2016	11:09 AM	38.41	38.41	38.41	38.41	5200
11/9/2016	11:10 AM	38.41	38.41	38.41	38.41	2300
11/9/2016	11:11 AM	38.39	38.4	38.385	38.4	9100
11/9/2016	11:12 AM	38.39	38.39	38.39	38.39	3500
11/9/2016	11:13 AM	38.37	38.38	38.365	38.375	3900
11/9/2016	11:14 AM	38.36	38.37	38.36	38.36	11000
11/9/2016	11:15 AM	38.34	38.36	38.33	38.36	13768
11/9/2016	11:16 AM	38.301	38.34	38.301	38.34	9800
11/9/2016	11:17 AM	38.31	38.31	38.305	38.305	5750
11/9/2016	11:18 AM	38.33	38.33	38.31	38.31	9600
11/9/2016	11:19 AM	38.32	38.33	38.32	38.33	2900
11/9/2016	11:20 AM	38.31	38.32	38.31	38.315	1900
11/9/2016	11:21 AM	38.32	38.32	38.315	38.315	1800
11/9/2016	11:22 AM	38.301	38.31	38.301	38.31	1800
11/9/2016	11:23 AM	38.28	38.3	38.275	38.3	8600
11/9/2016	11:24 AM	38.26	38.28	38.26	38.28	8700
11/9/2016	11:25 AM	38.275	38.28	38.26	38.26	4950
11/9/2016	11:26 AM	38.3	38.3	38.275	38.275	6927
11/9/2016	11:27 AM	38.305	38.305	38.3	38.3	4400
11/9/2016	11:28 AM	38.3	38.3	38.3	38.3	4100
11/9/2016	11:29 AM	38.26	38.27	38.26	38.27	3500
11/9/2016	11:30 AM	38.25	38.261	38.25	38.261	9009
11/9/2016	11:31 AM	38.24	38.24	38.235	38.24	2317
11/9/2016	11:32 AM	38.185	38.21	38.185	38.21	5000
11/9/2016	11:33 AM	38.16	38.18	38.16	38.18	1500
11/9/2016	11:34 AM	38.17	38.18	38.15	38.15	15420
11/9/2016	11:35 AM	38.16	38.17	38.16	38.17	6300
11/9/2016	11:36 AM	38.12	38.15	38.12	38.15	6835
11/9/2016	11:37 AM	38.13	38.13	38.13	38.13	1950
11/9/2016	11:38 AM	38.16	38.16	38.14	38.14	6880
11/9/2016	11:39 AM	38.14	38.15	38.14	38.15	13600
11/9/2016	11:40 AM	38.13	38.14	38.13	38.14	1600
11/9/2016	11:41 AM	38.15	38.15	38.135	38.135	2525
11/9/2016	11:42 AM	38.16	38.16	38.14	38.14	5300
11/9/2016	11:43 AM	38.19	38.19	38.155	38.16	2600
11/9/2016	11:44 AM	38.19	38.19	38.185	38.185	600
11/9/2016	11:45 AM	38.16	38.165	38.16	38.165	4300
11/9/2016	11:46 AM	38.15	38.15	38.145	38.15	1600
11/9/2016	11:47 AM	38.14	38.16	38.14	38.15	4100
11/9/2016	11:48 AM	38.09	38.13	38.09	38.13	12615
11/9/2016	11:49 AM	38.08	38.08	38.075	38.075	2550
11/9/2016	11:50 AM	38.06	38.07	38.06	38.07	9600
11/9/2016	11:51 AM	38.06	38.06	38.045	38.045	900
11/9/2016	11:52 AM	38.04	38.05	38.04	38.05	900
11/9/2016	11:53 AM	38.01	38.04	38.005	38.04	77300
11/9/2016	11:54 AM	38.02	38.02	38.015	38.02	2200
11/9/2016	11:55 AM	38.03	38.03	38.025	38.025	1700
11/9/2016	11:56 AM	38.06	38.06	38.05	38.05	4500
11/9/2016	11:57 AM	38.07	38.07	38.07	38.07	5100
11/9/2016	11:58 AM	38.09	38.09	38.06	38.06	7300
11/9/2016	11:59 AM	38.1	38.1	38.09	38.09	10000
11/9/2016	12:00 PM	38.09	38.1	38.09	38.1	1850
11/9/2016	12:01 PM	38.09	38.09	38.09	38.09	1000
11/9/2016	12:02 PM	38.07	38.08	38.065	38.08	700
11/9/2016	12:03 PM	38.09	38.09	38.075	38.075	7200
11/9/2016	12:04 PM	38.11	38.11	38.08	38.08	5200
11/9/2016	12:05 PM	38.14	38.14	38.12	38.12	1700
11/9/2016	12:06 PM	38.15	38.155	38.14	38.14	3102
11/9/2016	12:07 PM	38.15	38.16	38.15	38.155	4700
11/9/2016	12:08 PM	38.2	38.2	38.17	38.17	6600
11/9/2016	12:09 PM	38.2	38.2	38.19	38.2	5600
11/9/2016	12:10 PM	38.22	38.225	38.21	38.21	6450
11/9/2016	12:11 PM	38.22	38.22	38.2	38.21	5750
11/9/2016	12:12 PM	38.24	38.24	38.235	38.24	21100
11/9/2016	12:13 PM	38.22	38.23	38.22	38.23	500
11/9/2016	12:14 PM	38.195	38.22	38.19	38.215	6600
11/9/2016	12:15 PM	38.2	38.2	38.19	38.19	7200
11/9/2016	12:16 PM	38.17	38.2	38.17	38.2	6200
11/9/2016	12:17 PM	38.16	38.17	38.16	38.17	1400
11/9/2016	12:18 PM	38.16	38.165	38.15	38.15	10360
11/9/2016	12:19 PM	38.165	38.17	38.155	38.155	4075
11/9/2016	12:20 PM	38.17	38.17	38.16	38.16	5200
11/9/2016	12:21 PM	38.17	38.17	38.17	38.17	300
11/9/2016	12:22 PM	38.18	38.185	38.17	38.17	2700
11/9/2016	12:23 PM	38.155	38.17	38.155	38.17	600
11/9/2016	12:24 PM	38.15	38.16	38.15	38.16	1000
11/9/2016	12:25 PM	38.18	38.18	38.15	38.15	6800
11/9/2016	12:26 PM	38.19	38.19	38.17	38.18	1906
11/9/2016	12:27 PM	38.19	38.2	38.19	38.2	2200
11/9/2016	12:28 PM	38.19	38.19	38.18	38.19	2900
11/9/2016	12:29 PM	38.18	38.18	38.18	38.18	400
11/9/2016	12:30 PM	38.17	38.17	38.165	38.17	2200
11/9/2016	12:31 PM	38.17	38.17	38.16	38.17	2600
11/9/2016	12:32 PM	38.18	38.19	38.18	38.19	8700
11/9/2016	12:33 PM	38.17	38.17	38.17	38.17	1100
11/9/2016	12:34 PM	38.15	38.15	38.135	38.15	3700
11/9/2016	12:35 PM	38.13	38.13	38.125	38.125	1800
11/9/2016	12:36 PM	38.11	38.13	38.11	38.13	3100
11/9/2016	12:37 PM	38.1	38.105	38.095	38.105	700
11/9/2016	12:38 PM	38.13	38.13	38.105	38.105	3600
11/9/2016	12:39 PM	38.14	38.14	38.14	38.14	4400
11/9/2016	12:40 PM	38.16	38.16	38.15	38.15	1300
11/9/2016	12:41 PM	38.13	38.15	38.125	38.15	4700
11/9/2016	12:42 PM	38.14	38.145	38.13	38.13	21840
11/9/2016	12:43 PM	38.13	38.15	38.13	38.15	4500
11/9/2016	12:44 PM	38.14	38.14	38.12	38.13	6100
11/9/2016	12:45 PM	38.13	38.135	38.13	38.135	700
11/9/2016	12:47 PM	38.13	38.13	38.125	38.125	3000
11/9/2016	12:48 PM	38.14	38.14	38.13	38.13	12200
11/9/2016	12:49 PM	38.15	38.15	38.15	38.15	4700
11/9/2016	12:50 PM	38.16	38.17	38.16	38.17	10100
11/9/2016	12:51 PM	38.15	38.15	38.15	38.15	800
11/9/2016	12:52 PM	38.14	38.14	38.13	38.13	3000
11/9/2016	12:53 PM	38.14	38.16	38.14	38.145	8000
11/9/2016	12:54 PM	38.14	38.14	38.135	38.14	3800
11/9/2016	12:55 PM	38.14	38.14	38.14	38.14	6700
11/9/2016	12:56 PM	38.135	38.135	38.13	38.135	1700
11/9/2016	12:57 PM	38.1	38.125	38.1	38.125	30382
11/9/2016	12:58 PM	38.09	38.09	38.085	38.085	5519
11/9/2016	12:59 PM	38.09	38.09	38.085	38.085	3100
11/9/2016	1:00 PM	38.08	38.08	38.08	38.08	1200
11/9/2016	1:01 PM	38.09	38.09	38.085	38.085	5200
11/9/2016	1:02 PM	38.08	38.09	38.08	38.09	13100
11/9/2016	1:03 PM	38.09	38.09	38.08	38.08	5100
11/9/2016	1:04 PM	38.105	38.11	38.09	38.09	8700
11/9/2016	1:05 PM	38.11	38.12	38.11	38.12	2800
11/9/2016	1:06 PM	38.08	38.09	38.08	38.09	900
11/9/2016	1:07 PM	38.08	38.08	38.055	38.055	1700
11/9/2016	1:08 PM	38.08	38.09	38.08	38.09	300
11/9/2016	1:09 PM	38.1	38.1	38.08	38.08	400
11/9/2016	1:10 PM	38.1	38.1	38.1	38.1	500
11/9/2016	1:11 PM	38.1	38.1	38.095	38.095	5200
11/9/2016	1:13 PM	38.06	38.09	38.06	38.085	9200
11/9/2016	1:14 PM	38.05	38.05	38.045	38.05	1300
11/9/2016	1:15 PM	38.045	38.045	38.04	38.04	5500
11/9/2016	1:16 PM	38.06	38.06	38.045	38.045	6900
11/9/2016	1:17 PM	38.06	38.06	38.06	38.06	700
11/9/2016	1:18 PM	38.11	38.11	38.065	38.065	13600
11/9/2016	1:19 PM	38.11	38.115	38.1	38.1	12700
11/9/2016	1:20 PM	38.1	38.11	38.095	38.11	10900
11/9/2016	1:21 PM	38.145	38.145	38.11	38.11	6900
11/9/2016	1:22 PM	38.14	38.15	38.135	38.14	16668
11/9/2016	1:23 PM	38.17	38.17	38.155	38.155	5700
11/9/2016	1:24 PM	38.2	38.2	38.2	38.2	4000
11/9/2016	1:25 PM	38.22	38.22	38.19	38.19	6100
11/9/2016	1:26 PM	38.19	38.21	38.19	38.21	1500
11/9/2016	1:27 PM	38.19	38.2	38.19	38.2	1900
11/9/2016	1:28 PM	38.19	38.19	38.18	38.185	2800
11/9/2016	1:29 PM	38.21	38.22	38.195	38.195	16300
11/9/2016	1:30 PM	38.185	38.2	38.185	38.2	500
11/9/2016	1:31 PM	38.2	38.2	38.2	38.2	1100
11/9/2016	1:32 PM	38.18	38.19	38.175	38.19	2300
11/9/2016	1:33 PM	38.18	38.185	38.175	38.18	4000
11/9/2016	1:34 PM	38.16	38.17	38.16	38.17	2860
11/9/2016	1:35 PM	38.15	38.16	38.15	38.155	5700
11/9/2016	1:36 PM	38.14	38.14	38.14	38.14	4700
11/9/2016	1:37 PM	38.14	38.15	38.14	38.145	4900
11/9/2016	1:38 PM	38.13	38.15	38.13	38.15	4125
11/9/2016	1:39 PM	38.14	38.14	38.13	38.13	5200
11/9/2016	1:40 PM	38.14	38.15	38.14	38.14	2600
11/9/2016	1:42 PM	38.11	38.13	38.11	38.13	7005
11/9/2016	1:43 PM	38.1	38.1	38.095	38.1	3500
11/9/2016	1:44 PM	38.07	38.1	38.07	38.1	7000
11/9/2016	1:45 PM	38.08	38.08	38.07	38.07	1200
11/9/2016	1:46 PM	38.07	38.07	38.065	38.07	1575
11/9/2016	1:47 PM	38.085	38.085	38.08	38.08	400
11/9/2016	1:48 PM	38.1	38.1	38.09	38.09	700
11/9/2016	1:49 PM	38.065	38.09	38.065	38.09	1100
11/9/2016	1:50 PM	38.07	38.07	38.065	38.065	7900
11/9/2016	1:51 PM	38.06	38.06	38.055	38.06	1800
11/9/2016	1:52 PM	38.07	38.07	38.06	38.06	1600
11/9/2016	1:53 PM	38.07	38.07	38.07	38.07	1900
11/9/2016	1:54 PM	38.07	38.07	38.06	38.06	2900
11/9/2016	1:55 PM	38.06	38.06	38.055	38.06	2600
11/9/2016	1:56 PM	38.06	38.06	38.06	38.06	1218
11/9/2016	1:57 PM	38.05	38.05	38.045	38.05	1200
11/9/2016	1:58 PM	38.09	38.09	38.06	38.06	3300
11/9/2016	1:59 PM	38.1	38.1	38.1	38.1	1475
11/9/2016	2:00 PM	38.11	38.11	38.095	38.095	1500
11/9/2016	2:01 PM	38.12	38.12	38.11	38.11	2200
11/9/2016	2:02 PM	38.09	38.12	38.09	38.115	9100
11/9/2016	2:03 PM	38.085	38.1	38.085	38.1	2300
11/9/2016	2:04 PM	38.09	38.09	38.075	38.08	3300
11/9/2016	2:05 PM	38.11	38.11	38.1	38.1	2900
11/9/2016	2:06 PM	38.095	38.1	38.095	38.1	4300
11/9/2016	2:07 PM	38.08	38.09	38.08	38.09	9700
11/9/2016	2:08 PM	38.1	38.1	38.085	38.085	3200
11/9/2016	2:09 PM	38.09	38.1	38.09	38.1	1200
11/9/2016	2:11 PM	38.06	38.09	38.06	38.09	4400
11/9/2016	2:12 PM	38.06	38.06	38.055	38.055	1200
11/9/2016	2:14 PM	38.1	38.1	38.065	38.065	34800
11/9/2016	2:15 PM	38.08	38.09	38.075	38.09	4800
11/9/2016	2:16 PM	38.08	38.08	38.075	38.08	2300
11/9/2016	2:17 PM	38.08	38.09	38.08	38.09	7200
11/9/2016	2:19 PM	38.07	38.07	38.055	38.06	14600
11/9/2016	2:20 PM	38.075	38.075	38.075	38.075	200
11/9/2016	2:21 PM	38.08	38.08	38.075	38.08	8200
11/9/2016	2:22 PM	38.06	38.08	38.06	38.08	7700
11/9/2016	2:23 PM	38.06	38.06	38.055	38.055	200
11/9/2016	2:24 PM	38.06	38.06	38.055	38.055	650
11/9/2016	2:25 PM	38.05	38.06	38.05	38.055	3300
11/9/2016	2:26 PM	38.03	38.05	38.03	38.045	2300
11/9/2016	2:27 PM	38.04	38.04	38.04	38.04	900
11/9/2016	2:28 PM	38.05	38.05	38.045	38.045	4200
11/9/2016	2:29 PM	38.05	38.05	38.05	38.05	2000
11/9/2016	2:30 PM	38.06	38.07	38.06	38.07	2400
11/9/2016	2:31 PM	38.03	38.06	38.03	38.055	4930
11/9/2016	2:32 PM	38.02	38.03	38.015	38.03	2200
11/9/2016	2:33 PM	38.02	38.02	38.02	38.02	600
11/9/2016	2:34 PM	38.01	38.02	37.995	38.02	16321
11/9/2016	2:35 PM	38.01	38.01	38.01	38.01	1900
11/9/2016	2:36 PM	38.04	38.04	38.005	38.005	5300
11/9/2016	2:37 PM	38.03	38.03	38.03	38.03	100
11/9/2016	2:39 PM	38.005	38.02	38.005	38.015	2300
11/9/2016	2:40 PM	37.97	37.99	37.97	37.99	2717
11/9/2016	2:41 PM	37.945	37.95	37.94	37.95	4800
11/9/2016	2:42 PM	37.93	37.935	37.93	37.935	2916
11/9/2016	2:43 PM	37.95	37.95	37.935	37.935	5300
11/9/2016	2:44 PM	37.94	37.95	37.94	37.95	1700
11/9/2016	2:45 PM	37.935	37.95	37.935	37.95	2160
11/9/2016	2:46 PM	37.94	37.94	37.93	37.93	2100
11/9/2016	2:47 PM	37.95	37.95	37.95	37.95	2900
11/9/2016	2:48 PM	37.97	37.97	37.96	37.96	5700
11/9/2016	2:49 PM	37.95	37.96	37.94	37.96	10500
11/9/2016	2:50 PM	37.95	37.95	37.95	37.95	16500
11/9/2016	2:51 PM	37.96	37.96	37.96	37.96	2300
11/9/2016	2:52 PM	37.995	37.995	37.97	37.97	4300
11/9/2016	2:53 PM	37.98	38	37.98	38	2940
11/9/2016	2:54 PM	37.99	37.99	37.98	37.98	1900
11/9/2016	2:55 PM	37.985	37.99	37.985	37.99	9500
11/9/2016	2:56 PM	38	38	38	38	2700
11/9/2016	2:57 PM	37.99	37.99	37.99	37.99	1400
11/9/2016	2:58 PM	37.99	38	37.98	37.98	7300
11/9/2016	2:59 PM	37.99	37.99	37.985	37.985	2100
11/9/2016	3:00 PM	38	38.01	38	38.01	4000
11/9/2016	3:01 PM	37.98	37.99	37.98	37.99	11000
11/9/2016	3:02 PM	37.98	37.98	37.97	37.97	2400
11/9/2016	3:03 PM	38	38	37.98	37.98	5800
11/9/2016	3:04 PM	37.98	37.99	37.98	37.99	1700
11/9/2016	3:06 PM	37.955	37.96	37.955	37.955	6033
11/9/2016	3:07 PM	37.96	37.96	37.955	37.955	400
11/9/2016	3:08 PM	37.97	37.97	37.965	37.965	1300
11/9/2016	3:09 PM	37.98	37.98	37.98	37.98	800
11/9/2016	3:10 PM	37.97	37.98	37.965	37.98	9100
11/9/2016	3:11 PM	37.96	37.97	37.96	37.97	9900
11/9/2016	3:12 PM	37.95	37.96	37.95	37.96	4900
11/9/2016	3:13 PM	37.94	37.95	37.94	37.95	1371
11/9/2016	3:14 PM	37.94	37.945	37.935	37.94	6600
11/9/2016	3:16 PM	37.95	37.95	37.935	37.935	2600
11/9/2016	3:17 PM	37.94	37.94	37.94	37.94	300
11/9/2016	3:18 PM	37.935	37.935	37.93	37.93	4184
11/9/2016	3:19 PM	37.9	37.93	37.9	37.93	19829
11/9/2016	3:20 PM	37.9	37.905	37.9	37.9	1800
11/9/2016	3:21 PM	37.89	37.9	37.89	37.9	2300
11/9/2016	3:22 PM	37.91	37.91	37.91	37.91	8900
11/9/2016	3:23 PM	37.92	37.92	37.92	37.92	700
11/9/2016	3:24 PM	37.92	37.92	37.91	37.91	5300
11/9/2016	3:25 PM	37.91	37.91	37.9	37.9	4300
11/9/2016	3:26 PM	37.91	37.91	37.91	37.91	5400
11/9/2016	3:27 PM	37.9	37.9	37.895	37.9	2232
11/9/2016	3:28 PM	37.9	37.9	37.89	37.89	700
11/9/2016	3:29 PM	37.91	37.91	37.91	37.91	4600
11/9/2016	3:30 PM	37.925	37.925	37.92	37.92	1810
11/9/2016	3:31 PM	37.92	37.935	37.92	37.93	3400
11/9/2016	3:32 PM	37.94	37.96	37.93	37.93	17785
11/9/2016	3:33 PM	37.97	37.97	37.97	37.97	6300
11/9/2016	3:34 PM	37.98	37.99	37.97	37.97	13011
11/9/2016	3:35 PM	37.98	37.98	37.98	37.98	5700
11/9/2016	3:36 PM	37.98	37.98	37.97	37.98	6625
11/9/2016	3:37 PM	37.98	37.98	37.98	37.98	2766
11/9/2016	3:38 PM	37.975	37.975	37.965	37.965	2700
11/9/2016	3:39 PM	38.01	38.01	37.975	37.975	3800
11/9/2016	3:40 PM	38.01	38.01	38.01	38.01	2700
11/9/2016	3:41 PM	38	38.005	37.99	37.995	14906
11/9/2016	3:43 PM	38.02	38.02	37.985	37.985	17760
11/9/2016	3:44 PM	38.01	38.02	38.01	38.01	4700
11/9/2016	3:45 PM	37.99	38.01	37.99	38.01	8204
11/9/2016	3:46 PM	38.01	38.02	38	38	4400
11/9/2016	3:47 PM	38	38	37.995	38	2625
11/9/2016	3:48 PM	38.03	38.03	38.01	38.01	20700
11/9/2016	3:49 PM	38.045	38.07	38.025	38.03	9750
11/9/2016	3:50 PM	38.03	38.035	38.03	38.035	4807
11/9/2016	3:51 PM	38	38.02	38	38.02	5400
11/9/2016	3:52 PM	38	38	37.995	38	4138
11/9/2016	3:53 PM	38.005	38.005	38.005	38.005	150
11/9/2016	3:54 PM	38.01	38.01	38.005	38.005	920
11/9/2016	3:55 PM	38.02	38.02	38.01	38.01	4159
11/9/2016	3:56 PM	38.02	38.03	38.015	38.02	9324
11/9/2016	3:57 PM	38.015	38.02	38.015	38.02	12343
11/9/2016	3:58 PM	38.02	38.02	38.01	38.01	3800
11/9/2016	3:59 PM	38.02	38.03	38.02	38.03	33484
11/9/2016	4:00 PM	38.01	38.04	38	38.02	50212
11/10/2016	9:31 AM	37.84	37.85	37.83	37.84	5323
11/10/2016	9:32 AM	37.83	37.84	37.82	37.84	6101
11/10/2016	9:33 AM	37.85	37.85	37.83	37.83	21260
11/10/2016	9:34 AM	37.85	37.85	37.84	37.85	2400
11/10/2016	9:35 AM	37.825	37.835	37.825	37.835	1932
11/10/2016	9:36 AM	37.8	37.82	37.8	37.82	7717
11/10/2016	9:37 AM	37.79	37.805	37.79	37.805	7333
11/10/2016	9:38 AM	37.79	37.79	37.78	37.78	8600
11/10/2016	9:39 AM	37.78	37.78	37.78	37.78	2400
11/10/2016	9:41 AM	37.75	37.77	37.75	37.77	10600
11/10/2016	9:42 AM	37.72	37.725	37.72	37.72	4500
11/10/2016	9:43 AM	37.705	37.71	37.7	37.71	7100
11/10/2016	9:44 AM	37.71	37.71	37.7	37.705	6600
11/10/2016	9:45 AM	37.7	37.71	37.7	37.705	2641
11/10/2016	9:46 AM	37.685	37.69	37.685	37.69	398
11/10/2016	9:47 AM	37.681	37.695	37.681	37.69	1000
11/10/2016	9:48 AM	37.7	37.7	37.68	37.68	23065
11/10/2016	9:49 AM	37.7	37.7	37.69	37.69	1700
11/10/2016	9:50 AM	37.701	37.701	37.7	37.7	1800
11/10/2016	9:51 AM	37.73	37.73	37.7	37.7	8500
11/10/2016	9:52 AM	37.74	37.74	37.73	37.73	9125
11/10/2016	9:53 AM	37.74	37.74	37.74	37.74	13200
11/10/2016	9:54 AM	37.75	37.76	37.74	37.74	15220
11/10/2016	9:55 AM	37.75	37.75	37.75	37.75	900
11/10/2016	9:56 AM	37.76	37.76	37.76	37.76	600
11/10/2016	9:57 AM	37.76	37.77	37.76	37.77	3400
11/10/2016	9:58 AM	37.81	37.81	37.78	37.78	1866
11/10/2016	9:59 AM	37.82	37.82	37.82	37.82	2400
11/10/2016	10:00 AM	37.82	37.83	37.82	37.83	11700
11/10/2016	10:01 AM	37.8	37.82	37.8	37.82	4900
11/10/2016	10:02 AM	37.8	37.8	37.8	37.8	10200
11/10/2016	10:03 AM	37.84	37.85	37.79	37.79	4000
11/10/2016	10:04 AM	37.83	37.83	37.83	37.83	1200
11/10/2016	10:05 AM	37.87	37.87	37.86	37.86	2200
11/10/2016	10:06 AM	37.88	37.88	37.87	37.87	7900
11/10/2016	10:07 AM	37.86	37.87	37.86	37.87	2500
11/10/2016	10:08 AM	37.88	37.88	37.86	37.86	6500
11/10/2016	10:09 AM	37.88	37.89	37.88	37.89	5500
11/10/2016	10:10 AM	37.89	37.89	37.88	37.88	3300
11/10/2016	10:11 AM	37.93	37.93	37.89	37.89	15960
11/10/2016	10:12 AM	37.93	37.94	37.93	37.94	2200
11/10/2016	10:13 AM	37.94	37.94	37.92	37.93	1400
11/10/2016	10:14 AM	37.955	37.955	37.955	37.955	150
11/10/2016	10:15 AM	37.97	37.97	37.96	37.96	11400
11/10/2016	10:16 AM	37.94	37.94	37.94	37.94	500
11/10/2016	10:17 AM	37.93	37.93	37.92	37.92	8300
11/10/2016	10:18 AM	37.97	37.97	37.935	37.935	700
11/10/2016	10:19 AM	37.94	37.98	37.94	37.98	11100
11/10/2016	10:20 AM	37.99	37.99	37.95	37.95	6200
11/10/2016	10:21 AM	37.96	37.98	37.96	37.98	2300
11/10/2016	10:22 AM	37.96	37.97	37.955	37.97	10600
11/10/2016	10:23 AM	37.95	37.96	37.94	37.96	2700
11/10/2016	10:25 AM	37.965	37.97	37.965	37.97	900
11/10/2016	10:26 AM	37.97	37.97	37.97	37.97	2300
11/10/2016	10:27 AM	38.05	38.05	37.98	37.98	10759
11/10/2016	10:28 AM	38.03	38.05	38.03	38.05	7100
11/10/2016	10:29 AM	38.05	38.06	38.05	38.06	4411
11/10/2016	10:30 AM	38.08	38.08	38.06	38.06	2296
11/10/2016	10:31 AM	38.05	38.08	38.04	38.08	8500
11/10/2016	10:32 AM	38.07	38.08	38.05	38.08	10639
11/10/2016	10:33 AM	38.03	38.05	38.03	38.05	6300
11/10/2016	10:34 AM	38.05	38.05	38.02	38.03	8400
11/10/2016	10:35 AM	38.06	38.06	38.04	38.06	14500
11/10/2016	10:36 AM	38.08	38.08	38.05	38.05	2400
11/10/2016	10:37 AM	38.16	38.16	38.1	38.1	8900
11/10/2016	10:38 AM	38.14	38.16	38.14	38.16	3900
11/10/2016	10:39 AM	38.18	38.18	38.15	38.15	10000
11/10/2016	10:40 AM	38.2	38.21	38.19	38.19	14259
11/10/2016	10:41 AM	38.17	38.19	38.16	38.19	17500
11/10/2016	10:42 AM	38.15	38.17	38.15	38.17	5610
11/10/2016	10:43 AM	38.1	38.13	38.09	38.13	2600
11/10/2016	10:44 AM	38.08	38.1	38.07	38.09	7100
11/10/2016	10:45 AM	38.08	38.09	38.07	38.08	8079
11/10/2016	10:46 AM	38.025	38.05	38.025	38.05	9340
11/10/2016	10:47 AM	38.03	38.04	38	38.02	4600
11/10/2016	10:48 AM	38.01	38.04	38.01	38.04	2900
11/10/2016	10:49 AM	38.04	38.04	38.015	38.015	600
11/10/2016	10:50 AM	38.06	38.07	38.05	38.06	1300
11/10/2016	10:51 AM	38.04	38.06	38.03	38.06	7400
11/10/2016	10:52 AM	38.07	38.08	38.04	38.04	6300
11/10/2016	10:53 AM	38.08	38.09	38.08	38.08	1100
11/10/2016	10:54 AM	38.09	38.1	38.08	38.095	2300
11/10/2016	10:55 AM	38.11	38.11	38.08	38.09	1900
11/10/2016	10:56 AM	38.09	38.13	38.09	38.12	13600
11/10/2016	10:57 AM	38.11	38.11	38.08	38.09	1900
11/10/2016	10:58 AM	38.14	38.14	38.13	38.13	5700
11/10/2016	10:59 AM	38.16	38.17	38.15	38.16	29500
11/10/2016	11:00 AM	38.17	38.18	38.15	38.17	7700
11/10/2016	11:01 AM	38.17	38.19	38.17	38.18	1300
11/10/2016	11:02 AM	38.12	38.17	38.12	38.17	2700
11/10/2016	11:03 AM	38.09	38.11	38.09	38.11	3300
11/10/2016	11:04 AM	38.18	38.18	38.09	38.09	11100
11/10/2016	11:05 AM	38.19	38.19	38.18	38.18	600
11/10/2016	11:06 AM	38.14	38.16	38.13	38.16	2295
11/10/2016	11:07 AM	38.12	38.12	38.1	38.12	2800
11/10/2016	11:08 AM	38.16	38.16	38.13	38.13	1300
11/10/2016	11:09 AM	38.13	38.14	38.13	38.13	1300
11/10/2016	11:10 AM	38.15	38.16	38.14	38.14	2089
11/10/2016	11:11 AM	38.18	38.2	38.17	38.17	12600
11/10/2016	11:12 AM	38.19	38.2	38.18	38.18	2200
11/10/2016	11:13 AM	38.17	38.17	38.17	38.17	1500
11/10/2016	11:14 AM	38.17	38.17	38.17	38.17	400
11/10/2016	11:15 AM	38.14	38.15	38.14	38.15	1400
11/10/2016	11:16 AM	38.09	38.14	38.09	38.13	8629
11/10/2016	11:17 AM	38.11	38.11	38.09	38.09	6000
11/10/2016	11:18 AM	38.14	38.14	38.13	38.13	3774
11/10/2016	11:19 AM	38.13	38.14	38.13	38.14	700
11/10/2016	11:21 AM	38.08	38.11	38.08	38.11	4300
11/10/2016	11:22 AM	38.08	38.09	38.07	38.07	7090
11/10/2016	11:23 AM	38.07	38.08	38.06	38.08	4900
11/10/2016	11:24 AM	38.065	38.065	38.05	38.05	2447
11/10/2016	11:25 AM	38.03	38.05	38.03	38.05	2198
11/10/2016	11:27 AM	38.05	38.06	38.05	38.06	300
11/10/2016	11:28 AM	38.05	38.05	38.02	38.02	695
11/10/2016	11:29 AM	38.05	38.05	38.05	38.05	1400
11/10/2016	11:30 AM	38.08	38.08	38.08	38.08	200
11/10/2016	11:31 AM	38.06	38.06	38.06	38.06	1700
11/10/2016	11:32 AM	38.08	38.08	38.06	38.07	6500
11/10/2016	11:33 AM	38.05	38.08	38.05	38.08	700
11/10/2016	11:34 AM	38.08	38.08	38.05	38.06	4600
11/10/2016	11:35 AM	38.07	38.08	38.07	38.08	600
11/10/2016	11:36 AM	38.08	38.08	38.08	38.08	700
11/10/2016	11:37 AM	38.08	38.08	38.07	38.07	300
11/10/2016	11:38 AM	38.1	38.1	38.1	38.1	200
11/10/2016	11:39 AM	38.09	38.09	38.08	38.08	1200
11/10/2016	11:40 AM	38.09	38.09	38.09	38.09	400
11/10/2016	11:41 AM	38.08	38.08	38.08	38.08	400
11/10/2016	11:42 AM	38.01	38.07	38.01	38.07	4600
11/10/2016	11:43 AM	38.01	38.02	38.01	38.02	7300
11/10/2016	11:44 AM	38.01	38.01	38.01	38.01	2000
11/10/2016	11:45 AM	37.97	38.01	37.97	38.01	1790
11/10/2016	11:46 AM	37.97	37.98	37.97	37.97	1700
11/10/2016	11:47 AM	37.96	37.96	37.95	37.96	1400
11/10/2016	11:48 AM	37.945	37.96	37.94	37.96	900
11/10/2016	11:49 AM	37.96	37.96	37.95	37.95	2500
11/10/2016	11:50 AM	38.01	38.01	37.97	37.97	4300
11/10/2016	11:51 AM	38	38.01	38	38.01	1900
11/10/2016	11:52 AM	38.01	38.01	38	38	2370
11/10/2016	11:53 AM	38.02	38.04	38.02	38.02	3300
11/10/2016	11:54 AM	38.03	38.03	38.02	38.02	9400
11/10/2016	11:55 AM	38.04	38.06	38.03	38.03	47000
11/10/2016	11:56 AM	38.05	38.06	38.05	38.05	3800
11/10/2016	11:57 AM	38.06	38.065	38.05	38.05	16700
11/10/2016	11:58 AM	38.07	38.07	38.05	38.05	5600
11/10/2016	11:59 AM	38.09	38.09	38.07	38.07	3000
11/10/2016	12:00 PM	38.08	38.09	38.07	38.09	8500
11/10/2016	12:01 PM	38.05	38.07	38.05	38.07	4200
11/10/2016	12:02 PM	38.04	38.05	38.04	38.05	3100
11/10/2016	12:03 PM	38.03	38.04	38.01	38.04	1500
11/10/2016	12:04 PM	38.03	38.05	38.03	38.04	1300
11/10/2016	12:05 PM	38.03	38.03	38.02	38.03	1200
11/10/2016	12:06 PM	38	38.03	38	38.03	3316
11/10/2016	12:07 PM	38.01	38.01	38	38	2000
11/10/2016	12:08 PM	38	38.005	37.99	38	1500
11/10/2016	12:09 PM	37.99	38	37.99	38	2870
11/10/2016	12:10 PM	38.03	38.03	37.99	37.99	3300
11/10/2016	12:11 PM	38.01	38.03	38.01	38.03	5000
11/10/2016	12:12 PM	38.02	38.02	38	38.01	2000
11/10/2016	12:13 PM	38	38.02	38	38.02	1100
11/10/2016	12:14 PM	37.98	37.99	37.98	37.99	800
11/10/2016	12:15 PM	37.98	37.98	37.97	37.98	800
11/10/2016	12:16 PM	38	38	37.98	37.98	1200
11/10/2016	12:17 PM	37.98	38	37.98	38	3500
11/10/2016	12:18 PM	37.97	37.99	37.97	37.99	2600
11/10/2016	12:19 PM	37.96	37.96	37.955	37.96	5800
11/10/2016	12:20 PM	37.99	37.99	37.97	37.97	1700
11/10/2016	12:21 PM	37.99	37.99	37.99	37.99	400
11/10/2016	12:22 PM	38.01	38.01	38	38	700
11/10/2016	12:23 PM	37.98	38.01	37.98	38.01	8700
11/10/2016	12:24 PM	37.99	37.99	37.98	37.98	700
11/10/2016	12:25 PM	37.99	37.99	37.99	37.99	400
11/10/2016	12:26 PM	38.005	38.005	37.98	37.98	3300
11/10/2016	12:27 PM	38.01	38.01	38.01	38.01	1200
11/10/2016	12:28 PM	38	38	38	38	100
11/10/2016	12:29 PM	38	38	38	38	100
11/10/2016	12:30 PM	37.98	37.99	37.98	37.99	1300
11/10/2016	12:31 PM	37.97	37.98	37.97	37.98	3300
11/10/2016	12:32 PM	37.97	37.985	37.97	37.97	1200
11/10/2016	12:33 PM	37.97	37.97	37.97	37.97	2900
11/10/2016	12:34 PM	37.97	37.98	37.97	37.97	3800
11/10/2016	12:35 PM	37.98	37.98	37.97	37.97	5400
11/10/2016	12:36 PM	37.97	37.98	37.96	37.98	6500
11/10/2016	12:37 PM	37.97	37.97	37.97	37.97	885
11/10/2016	12:38 PM	37.98	37.98	37.96	37.96	1400
11/10/2016	12:39 PM	37.98	37.98	37.97	37.97	2500
11/10/2016	12:40 PM	37.99	37.99	37.98	37.98	1500
11/10/2016	12:41 PM	38.01	38.01	38	38	2300
11/10/2016	12:42 PM	38.04	38.04	38.04	38.04	2400
11/10/2016	12:43 PM	38.01	38.03	38.01	38.03	1800
11/10/2016	12:44 PM	38.015	38.015	38.01	38.01	2200
11/10/2016	12:45 PM	38.02	38.02	38.02	38.02	5100
11/10/2016	12:46 PM	37.98	38.01	37.98	38.01	2200
11/10/2016	12:47 PM	37.995	37.995	37.97	37.97	3000
11/10/2016	12:48 PM	37.99	37.99	37.98	37.99	2100
11/10/2016	12:49 PM	37.985	37.99	37.98	37.98	1425
11/10/2016	12:50 PM	37.98	37.98	37.98	37.98	5500
11/10/2016	12:51 PM	37.98	37.98	37.98	37.98	1000
11/10/2016	12:52 PM	37.95	37.97	37.94	37.97	1500
11/10/2016	12:53 PM	37.91	37.95	37.91	37.95	6200
11/10/2016	12:54 PM	37.92	37.92	37.92	37.92	2400
11/10/2016	12:55 PM	37.91	37.91	37.9	37.91	1850
11/10/2016	12:56 PM	37.91	37.91	37.91	37.91	1850
11/10/2016	12:57 PM	37.91	37.92	37.91	37.92	1200
11/10/2016	12:58 PM	37.89	37.9	37.89	37.9	4600
11/10/2016	12:59 PM	37.91	37.91	37.89	37.89	1300
11/10/2016	1:00 PM	37.89	37.91	37.89	37.91	3200
11/10/2016	1:01 PM	37.9	37.9	37.87	37.88	9800
11/10/2016	1:02 PM	37.89	37.89	37.89	37.89	800
11/10/2016	1:03 PM	37.91	37.91	37.9	37.9	2700
11/10/2016	1:04 PM	37.91	37.91	37.91	37.91	400
11/10/2016	1:05 PM	37.91	37.92	37.91	37.91	2100
11/10/2016	1:06 PM	37.91	37.92	37.91	37.92	1600
11/10/2016	1:07 PM	37.89	37.905	37.89	37.905	16100
11/10/2016	1:08 PM	37.89	37.9	37.89	37.9	1800
11/10/2016	1:09 PM	37.875	37.89	37.875	37.89	6205
11/10/2016	1:10 PM	37.84	37.86	37.84	37.86	400
11/10/2016	1:11 PM	37.83	37.84	37.83	37.84	200
11/10/2016	1:12 PM	37.84	37.84	37.83	37.83	1000
11/10/2016	1:13 PM	37.85	37.85	37.85	37.85	2300
11/10/2016	1:14 PM	37.85	37.85	37.85	37.85	10200
11/10/2016	1:15 PM	37.87	37.88	37.85	37.85	9600
11/10/2016	1:16 PM	37.87	37.87	37.87	37.87	300
11/10/2016	1:17 PM	37.87	37.88	37.87	37.88	3200
11/10/2016	1:18 PM	37.85	37.86	37.85	37.86	2000
11/10/2016	1:19 PM	37.85	37.85	37.84	37.84	2800
11/10/2016	1:20 PM	37.86	37.87	37.86	37.86	3000
11/10/2016	1:21 PM	37.84	37.86	37.84	37.86	6000
11/10/2016	1:22 PM	37.83	37.84	37.825	37.83	3300
11/10/2016	1:23 PM	37.84	37.84	37.83	37.83	1000
11/10/2016	1:24 PM	37.86	37.86	37.85	37.85	1400
11/10/2016	1:25 PM	37.88	37.88	37.87	37.87	3600
11/10/2016	1:26 PM	37.88	37.9	37.88	37.88	2500
11/10/2016	1:27 PM	37.89	37.89	37.88	37.88	4400
11/10/2016	1:28 PM	37.89	37.89	37.89	37.89	600
11/10/2016	1:29 PM	37.87	37.89	37.87	37.89	3600
11/10/2016	1:30 PM	37.87	37.87	37.87	37.87	2000
11/10/2016	1:31 PM	37.85	37.86	37.85	37.86	2000
11/10/2016	1:32 PM	37.85	37.85	37.84	37.84	2200
11/10/2016	1:33 PM	37.87	37.87	37.85	37.85	1400
11/10/2016	1:34 PM	37.87	37.87	37.87	37.87	700
11/10/2016	1:35 PM	37.88	37.88	37.87	37.87	700
11/10/2016	1:36 PM	37.88	37.88	37.88	37.88	800
11/10/2016	1:37 PM	37.87	37.87	37.865	37.87	1400
11/10/2016	1:38 PM	37.86	37.86	37.86	37.86	700
11/10/2016	1:39 PM	37.85	37.86	37.84	37.86	700
11/10/2016	1:40 PM	37.85	37.85	37.85	37.85	6600
11/10/2016	1:41 PM	37.84	37.85	37.84	37.85	1500
11/10/2016	1:42 PM	37.83	37.84	37.83	37.84	1000
11/10/2016	1:43 PM	37.83	37.83	37.81	37.81	1400
11/10/2016	1:44 PM	37.85	37.85	37.84	37.84	1400
11/10/2016	1:45 PM	37.84	37.84	37.84	37.84	300
11/10/2016	1:46 PM	37.85	37.85	37.84	37.84	1600
11/10/2016	1:47 PM	37.84	37.85	37.84	37.85	900
11/10/2016	1:49 PM	37.795	37.83	37.795	37.83	9000
11/10/2016	1:50 PM	37.77	37.78	37.77	37.78	2100
11/10/2016	1:51 PM	37.78	37.78	37.77	37.77	2000
11/10/2016	1:52 PM	37.765	37.765	37.765	37.765	600
11/10/2016	1:53 PM	37.77	37.77	37.77	37.77	2400
11/10/2016	1:54 PM	37.77	37.775	37.77	37.775	2100
11/10/2016	1:55 PM	37.74	37.765	37.74	37.765	6100
11/10/2016	1:56 PM	37.75	37.75	37.75	37.75	4700
11/10/2016	1:57 PM	37.77	37.77	37.76	37.76	2800
11/10/2016	1:58 PM	37.78	37.78	37.77	37.77	1500
11/10/2016	1:59 PM	37.8	37.8	37.79	37.79	3500
11/10/2016	2:00 PM	37.79	37.79	37.79	37.79	200
11/10/2016	2:01 PM	37.79	37.79	37.79	37.79	200
11/10/2016	2:02 PM	37.81	37.81	37.8	37.8	5300
11/10/2016	2:03 PM	37.79	37.8	37.79	37.8	5050
11/10/2016	2:04 PM	37.8	37.8	37.79	37.79	2000
11/10/2016	2:05 PM	37.79	37.8	37.79	37.8	1800
11/10/2016	2:06 PM	37.78	37.785	37.78	37.78	3300
11/10/2016	2:07 PM	37.78	37.78	37.76	37.77	8200
11/10/2016	2:08 PM	37.79	37.79	37.78	37.79	1500
11/10/2016	2:09 PM	37.8	37.8	37.78	37.79	4300
11/10/2016	2:10 PM	37.79	37.8	37.79	37.8	1900
11/10/2016	2:11 PM	37.79	37.79	37.79	37.79	2000
11/10/2016	2:12 PM	37.79	37.79	37.78	37.79	2500
11/10/2016	2:13 PM	37.79	37.79	37.79	37.79	600
11/10/2016	2:14 PM	37.78	37.79	37.78	37.79	1300
11/10/2016	2:15 PM	37.8	37.8	37.79	37.79	900
11/10/2016	2:16 PM	37.82	37.83	37.8	37.8	4200
11/10/2016	2:17 PM	37.83	37.83	37.81	37.82	1600
11/10/2016	2:18 PM	37.84	37.84	37.82	37.83	1000
11/10/2016	2:19 PM	37.84	37.84	37.84	37.84	500
11/10/2016	2:20 PM	37.83	37.84	37.83	37.84	1400
11/10/2016	2:21 PM	37.82	37.83	37.82	37.82	5300
11/10/2016	2:22 PM	37.84	37.84	37.82	37.82	7100
11/10/2016	2:23 PM	37.83	37.84	37.83	37.84	600
11/10/2016	2:24 PM	37.82	37.82	37.82	37.82	600
11/10/2016	2:25 PM	37.83	37.83	37.82	37.82	3800
11/10/2016	2:26 PM	37.83	37.83	37.83	37.83	1300
11/10/2016	2:27 PM	37.82	37.82	37.82	37.82	2000
11/10/2016	2:29 PM	37.81	37.82	37.81	37.82	1700
11/10/2016	2:30 PM	37.82	37.82	37.81	37.81	2400
11/10/2016	2:31 PM	37.81	37.82	37.81	37.82	1500
11/10/2016	2:32 PM	37.83	37.84	37.83	37.83	3600
11/10/2016	2:33 PM	37.84	37.84	37.83	37.83	1600
11/10/2016	2:34 PM	37.86	37.87	37.85	37.85	7700
11/10/2016	2:35 PM	37.86	37.87	37.86	37.86	12962
11/10/2016	2:36 PM	37.88	37.88	37.86	37.86	3500
11/10/2016	2:37 PM	37.88	37.88	37.87	37.88	7700
11/10/2016	2:38 PM	37.88	37.88	37.88	37.88	8400
11/10/2016	2:39 PM	37.87	37.87	37.87	37.87	2500
11/10/2016	2:40 PM	37.86	37.86	37.86	37.86	100
11/10/2016	2:41 PM	37.85	37.85	37.85	37.85	900
11/10/2016	2:43 PM	37.86	37.86	37.85	37.85	900
11/10/2016	2:44 PM	37.86	37.86	37.86	37.86	400
11/10/2016	2:45 PM	37.86	37.865	37.86	37.86	7400
11/10/2016	2:46 PM	37.85	37.85	37.85	37.85	300
11/10/2016	2:47 PM	37.83	37.83	37.83	37.83	300
11/10/2016	2:48 PM	37.81	37.815	37.795	37.815	5705
11/10/2016	2:49 PM	37.81	37.82	37.8	37.81	1900
11/10/2016	2:50 PM	37.82	37.82	37.81	37.81	800
11/10/2016	2:51 PM	37.83	37.83	37.83	37.83	900
11/10/2016	2:52 PM	37.83	37.83	37.83	37.83	600
11/10/2016	2:53 PM	37.83	37.83	37.83	37.83	600
11/10/2016	2:54 PM	37.82	37.83	37.82	37.83	1400
11/10/2016	2:55 PM	37.83	37.83	37.83	37.83	5500
11/10/2016	2:56 PM	37.83	37.83	37.83	37.83	500
11/10/2016	2:57 PM	37.86	37.86	37.84	37.84	2900
11/10/2016	2:58 PM	37.85	37.85	37.85	37.85	1200
11/10/2016	2:59 PM	37.85	37.85	37.85	37.85	100
11/10/2016	3:00 PM	37.82	37.84	37.82	37.84	1000
11/10/2016	3:01 PM	37.83	37.83	37.82	37.82	600
11/10/2016	3:02 PM	37.83	37.84	37.83	37.84	700
11/10/2016	3:03 PM	37.82	37.825	37.82	37.825	1100
11/10/2016	3:04 PM	37.81	37.82	37.81	37.82	1300
11/10/2016	3:05 PM	37.79	37.8	37.79	37.8	1300
11/10/2016	3:06 PM	37.81	37.81	37.8	37.8	900
11/10/2016	3:07 PM	37.82	37.82	37.81	37.81	3200
11/10/2016	3:08 PM	37.83	37.83	37.82	37.82	1200
11/10/2016	3:09 PM	37.84	37.84	37.825	37.825	5750
11/10/2016	3:10 PM	37.83	37.84	37.83	37.84	900
11/10/2016	3:11 PM	37.83	37.83	37.83	37.83	300
11/10/2016	3:13 PM	37.85	37.85	37.84	37.84	700
11/10/2016	3:14 PM	37.85	37.86	37.85	37.86	500
11/10/2016	3:15 PM	37.85	37.85	37.85	37.85	600
11/10/2016	3:16 PM	37.855	37.86	37.85	37.85	6599
11/10/2016	3:17 PM	37.87	37.87	37.86	37.86	1000
11/10/2016	3:18 PM	37.87	37.87	37.87	37.87	2200
11/10/2016	3:20 PM	37.86	37.86	37.86	37.86	800
11/10/2016	3:21 PM	37.87	37.87	37.87	37.87	1700
11/10/2016	3:22 PM	37.86	37.87	37.86	37.87	200
11/10/2016	3:23 PM	37.86	37.86	37.85	37.85	1800
11/10/2016	3:25 PM	37.87	37.87	37.87	37.87	600
11/10/2016	3:26 PM	37.88	37.88	37.88	37.88	100
11/10/2016	3:27 PM	37.88	37.88	37.88	37.88	900
11/10/2016	3:28 PM	37.88	37.885	37.88	37.88	1000
11/10/2016	3:29 PM	37.88	37.88	37.88	37.88	200
11/10/2016	3:30 PM	37.865	37.87	37.86	37.87	1789
11/10/2016	3:31 PM	37.88	37.88	37.87	37.87	2000
11/10/2016	3:32 PM	37.9	37.9	37.89	37.89	700
11/10/2016	3:33 PM	37.9	37.9	37.9	37.9	3367
11/10/2016	3:34 PM	37.9	37.9	37.895	37.9	1068
11/10/2016	3:35 PM	37.92	37.92	37.91	37.91	1200
11/10/2016	3:36 PM	37.9	37.92	37.9	37.92	2600
11/10/2016	3:37 PM	37.9	37.9	37.9	37.9	1100
11/10/2016	3:38 PM	37.91	37.91	37.9	37.9	900
11/10/2016	3:39 PM	37.925	37.925	37.92	37.92	5125
11/10/2016	3:40 PM	37.93	37.94	37.93	37.93	1350
11/10/2016	3:41 PM	37.94	37.94	37.93	37.93	1692
11/10/2016	3:42 PM	37.945	37.945	37.94	37.94	1610
11/10/2016	3:43 PM	37.955	37.955	37.94	37.94	1400
11/10/2016	3:44 PM	37.935	37.95	37.93	37.95	1100
11/10/2016	3:45 PM	37.93	37.93	37.93	37.93	600
11/10/2016	3:46 PM	37.95	37.95	37.93	37.93	1600
11/10/2016	3:47 PM	37.94	37.94	37.94	37.94	3700
11/10/2016	3:48 PM	37.94	37.94	37.94	37.94	800
11/10/2016	3:49 PM	37.92	37.93	37.91	37.93	3500
11/10/2016	3:50 PM	37.91	37.91	37.91	37.91	600
11/10/2016	3:51 PM	37.92	37.92	37.91	37.91	1700
11/10/2016	3:52 PM	37.92	37.92	37.92	37.92	400
11/10/2016	3:53 PM	37.93	37.93	37.93	37.93	1200
11/10/2016	3:54 PM	37.94	37.94	37.93	37.93	700
11/10/2016	3:55 PM	37.94	37.94	37.94	37.94	500
11/10/2016	3:56 PM	37.94	37.94	37.94	37.94	500
11/10/2016	3:57 PM	37.93	37.93	37.93	37.93	2500
11/10/2016	3:58 PM	37.92	37.925	37.92	37.925	2536
11/10/2016	3:59 PM	37.92	37.92	37.91	37.91	3950
11/10/2016	4:00 PM	37.94	37.95	37.92	37.92	39881
11/11/2016	9:31 AM	38.05	38.05	38.05	38.05	200
11/11/2016	9:32 AM	38	38.03	38	38.03	3511
11/11/2016	9:33 AM	37.98	37.99	37.98	37.99	1665
11/11/2016	9:34 AM	38.03	38.03	38.01	38.01	4645
11/11/2016	9:35 AM	38.04	38.04	38.04	38.04	1400
11/11/2016	9:36 AM	38.07	38.07	38.07	38.07	1700
11/11/2016	9:37 AM	38.06	38.08	38.06	38.07	4800
11/11/2016	9:38 AM	38.06	38.06	38.04	38.04	10100
11/11/2016	9:39 AM	38.07	38.07	38.05	38.06	5500
11/11/2016	9:40 AM	38.05	38.05	38.05	38.05	1200
11/11/2016	9:41 AM	38.03	38.05	38.03	38.045	8400
11/11/2016	9:42 AM	38.04	38.05	38.03	38.05	8600
11/11/2016	9:43 AM	38.01	38.03	38.005	38.03	7598
11/11/2016	9:44 AM	37.99	38.01	37.99	38.01	4200
11/11/2016	9:45 AM	38.02	38.02	38	38	6400
11/11/2016	9:46 AM	38.01	38.01	38.01	38.01	500
11/11/2016	9:48 AM	38.04	38.05	38.03	38.03	1000
11/11/2016	9:49 AM	38.02	38.04	38.02	38.04	1700
11/11/2016	9:50 AM	38.03	38.03	38.025	38.025	6100
11/11/2016	9:51 AM	38.02	38.04	38.02	38.04	1000
11/11/2016	9:52 AM	38.03	38.03	37.995	38	1500
11/11/2016	9:53 AM	38.04	38.05	38.04	38.04	5200
11/11/2016	9:54 AM	38.06	38.06	38.05	38.05	5300
11/11/2016	9:55 AM	38.08	38.08	38.07	38.07	1000
11/11/2016	9:56 AM	38.07	38.07	38.07	38.07	100
11/11/2016	9:57 AM	38.1	38.1	38.08	38.08	3600
11/11/2016	9:58 AM	38.09	38.09	38.08	38.09	5245
11/11/2016	9:59 AM	38.09	38.09	38.09	38.09	1400
11/11/2016	10:00 AM	38.07	38.095	38.07	38.095	2300
11/11/2016	10:01 AM	38.09	38.09	38.065	38.065	1500
11/11/2016	10:02 AM	38.03	38.07	38.03	38.07	6800
11/11/2016	10:03 AM	38.05	38.05	38.03	38.04	2700
11/11/2016	10:04 AM	38.04	38.06	38.04	38.06	2600
11/11/2016	10:05 AM	38.06	38.07	38.05	38.05	10600
11/11/2016	10:06 AM	38.04	38.05	38.01	38.05	19600
11/11/2016	10:07 AM	38.02	38.04	38.02	38.04	2500
11/11/2016	10:08 AM	38.03	38.035	38.02	38.035	4000
11/11/2016	10:09 AM	38.02	38.03	38.02	38.03	5100
11/11/2016	10:11 AM	38.03	38.03	38.02	38.02	2300
11/11/2016	10:12 AM	37.99	38.02	37.98	38.02	5300
11/11/2016	10:13 AM	38.01	38.01	37.99	37.99	5500
11/11/2016	10:14 AM	38.01	38.01	38.01	38.01	1000
11/11/2016	10:15 AM	38	38	37.99	37.99	2237
11/11/2016	10:16 AM	38	38.005	37.99	37.99	12900
11/11/2016	10:17 AM	38.01	38.01	38.01	38.01	400
11/11/2016	10:18 AM	38	38	38	38	100
11/11/2016	10:19 AM	38.05	38.05	38.02	38.02	1900
11/11/2016	10:20 AM	38.06	38.06	38.06	38.06	3100
11/11/2016	10:21 AM	38.045	38.05	38.045	38.05	3400
11/11/2016	10:22 AM	38.045	38.05	38.045	38.045	4200
11/11/2016	10:23 AM	38.05	38.055	38.04	38.055	557
11/11/2016	10:24 AM	38.06	38.06	38.055	38.055	500
11/11/2016	10:25 AM	38.05	38.06	38.05	38.06	5500
11/11/2016	10:26 AM	38.07	38.07	38.045	38.045	4000
11/11/2016	10:27 AM	38.11	38.11	38.08	38.08	47835
11/11/2016	10:28 AM	38.12	38.12	38.11	38.11	6900
11/11/2016	10:29 AM	38.1	38.12	38.1	38.12	2400
11/11/2016	10:30 AM	38.1	38.1	38.1	38.1	2200
11/11/2016	10:31 AM	38.11	38.11	38.11	38.11	2500
11/11/2016	10:32 AM	38.12	38.12	38.1	38.1	20520
11/11/2016	10:33 AM	38.1	38.12	38.1	38.12	1000
11/11/2016	10:34 AM	38.08	38.09	38.08	38.09	4400
11/11/2016	10:35 AM	38.08	38.08	38.075	38.075	9900
11/11/2016	10:36 AM	38.09	38.09	38.07	38.08	2400
11/11/2016	10:37 AM	38.11	38.11	38.09	38.09	4100
11/11/2016	10:38 AM	38.11	38.12	38.11	38.12	2300
11/11/2016	10:39 AM	38.075	38.09	38.075	38.09	6900
11/11/2016	10:40 AM	38.09	38.09	38.065	38.08	2400
11/11/2016	10:41 AM	38.08	38.09	38.08	38.09	1800
11/11/2016	10:42 AM	38.11	38.11	38.1	38.1	2400
11/11/2016	10:43 AM	38.09	38.09	38.09	38.09	500
11/11/2016	10:44 AM	38.09	38.095	38.085	38.095	5400
11/11/2016	10:45 AM	38.06	38.09	38.06	38.09	3700
11/11/2016	10:46 AM	38.1	38.1	38.06	38.06	2700
11/11/2016	10:47 AM	38.09	38.09	38.09	38.09	300
11/11/2016	10:48 AM	38.09	38.09	38.09	38.09	2100
11/11/2016	10:49 AM	38.09	38.09	38.09	38.09	26500
11/11/2016	10:50 AM	38.12	38.12	38.105	38.105	4500
11/11/2016	10:51 AM	38.15	38.15	38.13	38.13	22844
11/11/2016	10:52 AM	38.135	38.155	38.135	38.15	2400
11/11/2016	10:53 AM	38.14	38.14	38.14	38.14	600
11/11/2016	10:54 AM	38.12	38.14	38.12	38.135	7422
11/11/2016	10:55 AM	38.12	38.12	38.12	38.12	1400
11/11/2016	10:57 AM	38.15	38.15	38.135	38.135	1225
11/11/2016	10:58 AM	38.16	38.16	38.16	38.16	1200
11/11/2016	10:59 AM	38.16	38.165	38.15	38.165	3000
11/11/2016	11:00 AM	38.13	38.14	38.13	38.14	10700
11/11/2016	11:01 AM	38.16	38.16	38.15	38.15	7400
11/11/2016	11:02 AM	38.16	38.165	38.16	38.165	400
11/11/2016	11:03 AM	38.16	38.16	38.155	38.155	500
11/11/2016	11:04 AM	38.15	38.15	38.145	38.15	3400
11/11/2016	11:05 AM	38.13	38.15	38.12	38.15	73284
11/11/2016	11:06 AM	38.13	38.13	38.13	38.13	1200
11/11/2016	11:07 AM	38.13	38.13	38.13	38.13	400
11/11/2016	11:08 AM	38.13	38.13	38.115	38.115	4600
11/11/2016	11:09 AM	38.13	38.13	38.125	38.125	1000
11/11/2016	11:10 AM	38.14	38.14	38.13	38.13	5700
11/11/2016	11:11 AM	38.14	38.14	38.14	38.14	5600
11/11/2016	11:12 AM	38.17	38.17	38.16	38.16	10300
11/11/2016	11:13 AM	38.18	38.18	38.18	38.18	9400
11/11/2016	11:14 AM	38.16	38.18	38.16	38.18	2900
11/11/2016	11:15 AM	38.15	38.15	38.14	38.15	6400
11/11/2016	11:16 AM	38.17	38.17	38.16	38.16	5900
11/11/2016	11:17 AM	38.17	38.17	38.16	38.16	1100
11/11/2016	11:18 AM	38.18	38.18	38.18	38.18	300
11/11/2016	11:19 AM	38.16	38.16	38.155	38.155	823
11/11/2016	11:20 AM	38.17	38.17	38.165	38.165	6419
11/11/2016	11:21 AM	38.175	38.19	38.17	38.17	8600
11/11/2016	11:22 AM	38.17	38.18	38.17	38.18	9400
11/11/2016	11:23 AM	38.175	38.18	38.17	38.17	4700
11/11/2016	11:24 AM	38.17	38.18	38.17	38.175	10500
11/11/2016	11:25 AM	38.17	38.175	38.17	38.175	16300
11/11/2016	11:26 AM	38.19	38.19	38.18	38.18	3400
11/11/2016	11:27 AM	38.19	38.19	38.19	38.19	1900
11/11/2016	11:28 AM	38.18	38.18	38.17	38.18	8300
11/11/2016	11:29 AM	38.17	38.18	38.17	38.18	700
11/11/2016	11:30 AM	38.17	38.17	38.165	38.165	903
11/11/2016	11:31 AM	38.13	38.16	38.13	38.16	1600
11/11/2016	11:32 AM	38.14	38.14	38.13	38.13	1300
11/11/2016	11:33 AM	38.14	38.14	38.14	38.14	600
11/11/2016	11:34 AM	38.14	38.15	38.14	38.15	20400
11/11/2016	11:35 AM	38.14	38.14	38.14	38.14	13700
11/11/2016	11:36 AM	38.11	38.13	38.105	38.13	6800
11/11/2016	11:37 AM	38.11	38.11	38.11	38.11	2900
11/11/2016	11:38 AM	38.11	38.135	38.11	38.13	2400
11/11/2016	11:39 AM	38.105	38.105	38.105	38.105	100
11/11/2016	11:40 AM	38.11	38.11	38.11	38.11	600
11/11/2016	11:41 AM	38.1	38.1	38.1	38.1	2300
11/11/2016	11:42 AM	38.095	38.11	38.095	38.105	8900
11/11/2016	11:43 AM	38.12	38.12	38.095	38.095	147800
11/11/2016	11:44 AM	38.13	38.13	38.12	38.12	2700
11/11/2016	11:45 AM	38.13	38.13	38.13	38.13	300
11/11/2016	11:46 AM	38.15	38.15	38.13	38.13	1800
11/11/2016	11:48 AM	38.17	38.17	38.16	38.16	2100
11/11/2016	11:49 AM	38.18	38.18	38.18	38.18	1200
11/11/2016	11:50 AM	38.18	38.18	38.17	38.17	1200
11/11/2016	11:52 AM	38.165	38.18	38.165	38.175	400
11/11/2016	11:53 AM	38.16	38.16	38.16	38.16	13200
11/11/2016	11:54 AM	38.15	38.155	38.15	38.155	400
11/11/2016	11:55 AM	38.15	38.15	38.15	38.15	1400
11/11/2016	11:56 AM	38.14	38.14	38.14	38.14	700
11/11/2016	11:57 AM	38.135	38.135	38.135	38.135	1900
11/11/2016	11:58 AM	38.12	38.12	38.12	38.12	2500
11/11/2016	11:59 AM	38.105	38.105	38.105	38.105	100
11/11/2016	12:00 PM	38.105	38.105	38.105	38.105	200
11/11/2016	12:01 PM	38.08	38.08	38.08	38.08	3300
11/11/2016	12:02 PM	38.1	38.1	38.1	38.1	1442
11/11/2016	12:03 PM	38.1	38.1	38.1	38.1	300
11/11/2016	12:05 PM	38.1	38.1	38.1	38.1	100
11/11/2016	12:06 PM	38.09	38.09	38.085	38.085	3100
11/11/2016	12:07 PM	38.1	38.1	38.085	38.085	500
11/11/2016	12:08 PM	38.08	38.09	38.08	38.09	23300
11/11/2016	12:09 PM	38.07	38.07	38.055	38.07	4500
11/11/2016	12:10 PM	38.05	38.07	38.05	38.07	11400
11/11/2016	12:11 PM	38.06	38.06	38.05	38.05	1000
11/11/2016	12:12 PM	38.05	38.055	38.05	38.055	4765
11/11/2016	12:13 PM	38.04	38.04	38.04	38.04	12300
11/11/2016	12:14 PM	38.05	38.05	38.05	38.05	800
11/11/2016	12:15 PM	38.045	38.05	38.045	38.05	4900
11/11/2016	12:16 PM	38.04	38.04	38.04	38.04	200
11/11/2016	12:18 PM	38.015	38.015	38.015	38.015	100
11/11/2016	12:19 PM	37.995	38.01	37.995	38.01	2950
11/11/2016	12:20 PM	38.02	38.02	38.01	38.01	1200
11/11/2016	12:22 PM	38.03	38.03	38.02	38.02	2100
11/11/2016	12:23 PM	38.04	38.04	38.04	38.04	1400
11/11/2016	12:24 PM	38.04	38.04	38.04	38.04	1900
11/11/2016	12:25 PM	38.035	38.035	38.035	38.035	200
11/11/2016	12:26 PM	38.04	38.04	38.035	38.035	2400
11/11/2016	12:28 PM	38.04	38.04	38.03	38.04	1600
11/11/2016	12:29 PM	38.03	38.04	38.03	38.04	3150
11/11/2016	12:32 PM	38	38	37.985	37.985	8300
11/11/2016	12:33 PM	38	38	38	38	1400
11/11/2016	12:34 PM	38.02	38.02	38.01	38.01	2800
11/11/2016	12:35 PM	38.02	38.02	38.02	38.02	4900
11/11/2016	12:37 PM	38.025	38.025	38.025	38.025	100
11/11/2016	12:38 PM	38	38.02	38	38.02	7300
11/11/2016	12:40 PM	38	38	37.995	37.995	5000
11/11/2016	12:41 PM	37.985	37.985	37.975	37.975	3700
11/11/2016	12:42 PM	37.99	37.99	37.99	37.99	4400
11/11/2016	12:43 PM	38.01	38.01	38.01	38.01	6400
11/11/2016	12:44 PM	38.01	38.01	38.01	38.01	300
11/11/2016	12:45 PM	38.01	38.01	38.01	38.01	3468
11/11/2016	12:46 PM	38.01	38.01	38.01	38.01	1900
11/11/2016	12:48 PM	38.01	38.01	38.01	38.01	1100
11/11/2016	12:49 PM	38.01	38.01	38.01	38.01	900
11/11/2016	12:51 PM	38.04	38.04	38.035	38.035	2100
11/11/2016	12:52 PM	38.05	38.05	38.04	38.04	1100
11/11/2016	12:53 PM	38.05	38.05	38.05	38.05	200
11/11/2016	12:54 PM	38.04	38.04	38.035	38.035	900
11/11/2016	12:55 PM	38.04	38.04	38.04	38.04	200
11/11/2016	12:56 PM	38.04	38.04	38.04	38.04	4300
11/11/2016	12:57 PM	38.05	38.05	38.04	38.045	18900
11/11/2016	12:58 PM	38.06	38.06	38.06	38.06	1300
11/11/2016	12:59 PM	38.06	38.06	38.06	38.06	2200
11/11/2016	1:00 PM	38.05	38.055	38.045	38.05	28200
11/11/2016	1:01 PM	38.05	38.05	38.05	38.05	200
11/11/2016	1:02 PM	38.05	38.05	38.04	38.04	8208
11/11/2016	1:04 PM	38.04	38.04	38.04	38.04	1700
11/11/2016	1:05 PM	38.045	38.045	38.045	38.045	300
11/11/2016	1:06 PM	38.04	38.04	38.025	38.03	4100
11/11/2016	1:07 PM	38.04	38.04	38.04	38.04	1200
11/11/2016	1:08 PM	38.05	38.05	38.035	38.035	3000
11/11/2016	1:09 PM	38.04	38.04	38.04	38.04	3800
11/11/2016	1:10 PM	38.025	38.03	38.025	38.03	400
11/11/2016	1:11 PM	38.035	38.035	38.025	38.025	1500
11/11/2016	1:12 PM	38.035	38.035	38.035	38.035	300
11/11/2016	1:13 PM	38.03	38.04	38.03	38.035	5800
11/11/2016	1:14 PM	38.025	38.025	38.025	38.025	200
11/11/2016	1:15 PM	38.02	38.02	38.015	38.015	2200
11/11/2016	1:16 PM	38.02	38.02	38.02	38.02	12299
11/11/2016	1:17 PM	38.02	38.02	38.02	38.02	1200
11/11/2016	1:18 PM	38.02	38.02	38.01	38.015	7900
11/11/2016	1:19 PM	38.04	38.04	38.03	38.03	1800
11/11/2016	1:20 PM	38.04	38.04	38.04	38.04	1700
11/11/2016	1:22 PM	38.03	38.03	38.03	38.03	700
11/11/2016	1:23 PM	38.015	38.015	38.015	38.015	400
11/11/2016	1:24 PM	38.01	38.01	38.01	38.01	200
11/11/2016	1:25 PM	38.02	38.02	38.015	38.015	2500
11/11/2016	1:26 PM	38.01	38.01	38.01	38.01	300
11/11/2016	1:27 PM	38.005	38.005	38.005	38.005	596
11/11/2016	1:28 PM	38.005	38.01	38.005	38.005	1300
11/11/2016	1:29 PM	38	38	38	38	200
11/11/2016	1:30 PM	38.01	38.01	37.995	37.995	3100
11/11/2016	1:31 PM	37.99	37.99	37.99	37.99	2200
11/11/2016	1:32 PM	38	38	38	38	2100
11/11/2016	1:33 PM	38.01	38.01	38.005	38.005	1800
11/11/2016	1:34 PM	38.03	38.03	38.02	38.02	2500
11/11/2016	1:35 PM	38.03	38.03	38.03	38.03	700
11/11/2016	1:36 PM	38.04	38.04	38.03	38.03	1500
11/11/2016	1:37 PM	38.02	38.03	38.02	38.03	4900
11/11/2016	1:38 PM	38.005	38.02	38.005	38.02	400
11/11/2016	1:39 PM	38	38	38	38	100
11/11/2016	1:40 PM	38.03	38.03	38.005	38.005	3400
11/11/2016	1:41 PM	38.03	38.03	38.03	38.03	200
11/11/2016	1:43 PM	38.03	38.03	38.015	38.015	1400
11/11/2016	1:44 PM	38.03	38.04	38.03	38.035	1200
11/11/2016	1:45 PM	38.02	38.02	38.015	38.015	1700
11/11/2016	1:46 PM	38.03	38.03	38.025	38.025	500
11/11/2016	1:47 PM	38.02	38.03	38.02	38.03	2000
11/11/2016	1:48 PM	38.025	38.025	38.02	38.02	1000
11/11/2016	1:49 PM	38.03	38.03	38.03	38.03	1078
11/11/2016	1:51 PM	38.02	38.02	38.015	38.015	1700
11/11/2016	1:53 PM	38.025	38.025	38.015	38.015	1600
11/11/2016	1:54 PM	38.02	38.02	38.02	38.02	100
11/11/2016	1:55 PM	38.02	38.02	38.015	38.015	1200
11/11/2016	1:56 PM	38.02	38.025	38.02	38.02	1900
11/11/2016	1:57 PM	38.035	38.035	38.03	38.03	700
11/11/2016	1:58 PM	38.04	38.04	38.03	38.03	4800
11/11/2016	1:59 PM	38.045	38.045	38.045	38.045	200
11/11/2016	2:00 PM	38.06	38.06	38.05	38.05	6000
11/11/2016	2:01 PM	38.08	38.08	38.06	38.06	6200
11/11/2016	2:02 PM	38.06	38.06	38.06	38.06	800
11/11/2016	2:04 PM	38.065	38.065	38.065	38.065	100
11/11/2016	2:05 PM	38.06	38.06	38.055	38.055	300
11/11/2016	2:06 PM	38.06	38.06	38.06	38.06	500
11/11/2016	2:07 PM	38.06	38.06	38.06	38.06	700
11/11/2016	2:08 PM	38.055	38.055	38.055	38.055	100
11/11/2016	2:09 PM	38.05	38.055	38.05	38.055	14000
11/11/2016	2:10 PM	38.055	38.055	38.045	38.045	2800
11/11/2016	2:11 PM	38.06	38.06	38.055	38.055	23881
11/11/2016	2:12 PM	38.055	38.055	38.055	38.055	300
11/11/2016	2:13 PM	38.065	38.065	38.055	38.055	1400
11/11/2016	2:14 PM	38.06	38.06	38.06	38.06	600
11/11/2016	2:15 PM	38.05	38.05	38.05	38.05	300
11/11/2016	2:16 PM	38.05	38.05	38.045	38.045	4200
11/11/2016	2:17 PM	38.05	38.05	38.05	38.05	400
11/11/2016	2:18 PM	38.04	38.04	38.04	38.04	1200
11/11/2016	2:19 PM	38.035	38.035	38.035	38.035	100
11/11/2016	2:20 PM	38.02	38.02	38.02	38.02	200
11/11/2016	2:22 PM	38.02	38.02	38.02	38.02	1200
11/11/2016	2:23 PM	38.02	38.02	38.015	38.015	2300
11/11/2016	2:24 PM	38.025	38.03	38.025	38.025	1500
11/11/2016	2:25 PM	38.04	38.04	38.04	38.04	1100
11/11/2016	2:28 PM	38.05	38.05	38.035	38.035	4900
11/11/2016	2:30 PM	38.06	38.06	38.055	38.055	800
11/11/2016	2:31 PM	38.07	38.07	38.07	38.07	2100
11/11/2016	2:32 PM	38.055	38.055	38.055	38.055	5219
11/11/2016	2:33 PM	38.065	38.065	38.055	38.055	500
11/11/2016	2:36 PM	38.06	38.06	38.055	38.055	1100
11/11/2016	2:37 PM	38.06	38.06	38.055	38.055	1600
11/11/2016	2:38 PM	38.08	38.08	38.08	38.08	700
11/11/2016	2:39 PM	38.09	38.09	38.09	38.09	5700
11/11/2016	2:40 PM	38.085	38.085	38.08	38.08	2500
11/11/2016	2:42 PM	38.075	38.08	38.065	38.08	2360
11/11/2016	2:43 PM	38.065	38.075	38.065	38.075	1535
11/11/2016	2:44 PM	38.06	38.06	38.06	38.06	2100
11/11/2016	2:47 PM	38.065	38.065	38.065	38.065	200
11/11/2016	2:48 PM	38.07	38.07	38.065	38.065	800
11/11/2016	2:49 PM	38.08	38.08	38.065	38.065	2500
11/11/2016	2:50 PM	38.085	38.085	38.085	38.085	2400
11/11/2016	2:51 PM	38.08	38.095	38.08	38.095	612
11/11/2016	2:58 PM	38.075	38.075	38.075	38.075	100
11/11/2016	2:59 PM	38.09	38.09	38.075	38.075	2800
11/11/2016	3:00 PM	38.11	38.11	38.1	38.1	1700
11/11/2016	3:03 PM	38.095	38.105	38.095	38.105	4500
11/11/2016	3:05 PM	38.09	38.105	38.09	38.095	2021
11/11/2016	3:06 PM	38.09	38.09	38.085	38.085	3200
11/11/2016	3:07 PM	38.085	38.085	38.085	38.085	300
11/11/2016	3:08 PM	38.09	38.09	38.085	38.09	800
11/11/2016	3:10 PM	38.085	38.085	38.085	38.085	1200
11/11/2016	3:11 PM	38.075	38.08	38.075	38.08	6340
11/11/2016	3:12 PM	38.07	38.07	38.07	38.07	200
11/11/2016	3:13 PM	38.06	38.07	38.06	38.07	7502
11/11/2016	3:14 PM	38.05	38.06	38.035	38.06	3400
11/11/2016	3:16 PM	38.045	38.045	38.045	38.045	1600
11/11/2016	3:17 PM	38.05	38.05	38.045	38.045	300
11/11/2016	3:19 PM	38.07	38.07	38.055	38.055	900
11/11/2016	3:21 PM	38.06	38.06	38.055	38.06	4100
11/11/2016	3:23 PM	38.06	38.06	38.05	38.05	2900
11/11/2016	3:24 PM	38.06	38.06	38.06	38.06	900
11/11/2016	3:26 PM	38.055	38.055	38.055	38.055	100
11/11/2016	3:27 PM	38.06	38.06	38.06	38.06	400
11/11/2016	3:29 PM	38.06	38.06	38.055	38.055	2000
11/11/2016	3:30 PM	38.05	38.06	38.05	38.055	2356
11/11/2016	3:31 PM	38.04	38.05	38.04	38.05	1700
11/11/2016	3:32 PM	38.03	38.035	38.03	38.035	1070
11/11/2016	3:35 PM	38.03	38.035	38.03	38.035	1100
11/11/2016	3:36 PM	38.035	38.035	38.025	38.025	2100
11/11/2016	3:37 PM	38.025	38.03	38.025	38.03	600
11/11/2016	3:38 PM	38.03	38.03	38.025	38.025	300
11/11/2016	3:39 PM	38.045	38.045	38.04	38.04	3100
11/11/2016	3:40 PM	38.05	38.05	38.045	38.045	1500
11/11/2016	3:41 PM	38.05	38.05	38.05	38.05	1400
11/11/2016	3:44 PM	38.03	38.035	38.025	38.035	1718
11/11/2016	3:45 PM	38.025	38.03	38.025	38.03	800
11/11/2016	3:46 PM	37.995	38.02	37.995	38.02	1400
11/11/2016	3:47 PM	37.995	37.995	37.99	37.995	2300
11/11/2016	3:48 PM	37.985	37.985	37.985	37.985	336
11/11/2016	3:49 PM	37.99	37.99	37.985	37.985	500
11/11/2016	3:50 PM	38.005	38.005	37.995	37.995	7974
11/11/2016	3:51 PM	37.99	37.995	37.99	37.995	435
11/11/2016	3:52 PM	37.975	37.975	37.97	37.97	1000
11/11/2016	3:54 PM	37.98	37.98	37.975	37.975	400
11/11/2016	3:55 PM	37.97	37.97	37.97	37.97	925
11/11/2016	3:56 PM	37.96	37.97	37.96	37.965	5846
11/11/2016	3:57 PM	37.96	37.965	37.96	37.96	4800
11/11/2016	3:58 PM	37.97	37.97	37.965	37.965	8100
11/11/2016	3:59 PM	37.99	37.99	37.975	37.975	19658
11/11/2016	4:00 PM	37.99	38.005	37.985	38	24624
11/14/2016	9:31 AM	37.89	37.9	37.89	37.9	4450
11/14/2016	9:32 AM	37.885	37.885	37.885	37.885	200
11/14/2016	9:33 AM	37.94	37.94	37.92	37.92	3500
11/14/2016	9:34 AM	37.92	37.94	37.92	37.94	1700
11/14/2016	9:36 AM	37.91	37.91	37.89	37.89	2300
11/14/2016	9:37 AM	37.93	37.93	37.92	37.92	1200
11/14/2016	9:38 AM	37.94	37.94	37.94	37.94	900
11/14/2016	9:39 AM	37.94	37.94	37.94	37.94	300
11/14/2016	9:40 AM	37.96	37.96	37.96	37.96	1200
11/14/2016	9:41 AM	37.97	37.97	37.97	37.97	2082
11/14/2016	9:42 AM	37.96	37.96	37.96	37.96	1200
11/14/2016	9:43 AM	37.95	37.96	37.95	37.96	1093
11/14/2016	9:44 AM	37.96	37.96	37.96	37.96	500
11/14/2016	9:45 AM	37.95	37.97	37.95	37.97	1100
11/14/2016	9:47 AM	37.92	37.93	37.92	37.93	5300
11/14/2016	9:49 AM	37.93	37.93	37.93	37.93	600
11/14/2016	9:50 AM	37.93	37.93	37.93	37.93	8327
11/14/2016	9:51 AM	37.93	37.93	37.92	37.92	21800
11/14/2016	9:53 AM	37.92	37.92	37.92	37.92	1000
11/14/2016	9:54 AM	37.92	37.92	37.92	37.92	400
11/14/2016	9:55 AM	37.91	37.92	37.91	37.92	1300
11/14/2016	9:56 AM	37.93	37.93	37.92	37.92	2700
11/14/2016	9:57 AM	37.94	37.94	37.94	37.94	500
11/14/2016	9:58 AM	37.95	37.95	37.945	37.95	3800
11/14/2016	10:00 AM	37.98	37.99	37.975	37.975	10806
11/14/2016	10:01 AM	37.98	37.98	37.98	37.98	100
11/14/2016	10:02 AM	37.95	37.95	37.95	37.95	400
11/14/2016	10:03 AM	37.96	37.96	37.95	37.95	400
11/14/2016	10:05 AM	37.96	37.96	37.96	37.96	100
11/14/2016	10:06 AM	37.975	37.975	37.975	37.975	100
11/14/2016	10:07 AM	37.92	37.96	37.92	37.96	1542
11/14/2016	10:08 AM	37.9	37.9	37.9	37.9	1000
11/14/2016	10:09 AM	37.91	37.91	37.905	37.905	200
11/14/2016	10:10 AM	37.92	37.92	37.92	37.92	200
11/14/2016	10:14 AM	37.92	37.92	37.915	37.915	1200
11/14/2016	10:15 AM	37.905	37.905	37.905	37.905	200
11/14/2016	10:16 AM	37.89	37.89	37.89	37.89	100
11/14/2016	10:17 AM	37.88	37.88	37.88	37.88	1353
11/14/2016	10:18 AM	37.86	37.87	37.86	37.87	500
11/14/2016	10:19 AM	37.86	37.86	37.86	37.86	1000
11/14/2016	10:20 AM	37.88	37.885	37.88	37.88	4200
11/14/2016	10:21 AM	37.88	37.88	37.88	37.88	400
11/14/2016	10:22 AM	37.9	37.9	37.895	37.895	900
11/14/2016	10:24 AM	37.89	37.89	37.89	37.89	100
11/14/2016	10:25 AM	37.9	37.905	37.9	37.9	6400
11/14/2016	10:26 AM	37.93	37.93	37.9	37.9	400
11/14/2016	10:27 AM	37.96	37.96	37.94	37.94	4800
11/14/2016	10:28 AM	37.96	37.98	37.96	37.98	1200
11/14/2016	10:29 AM	37.95	37.95	37.95	37.95	900
11/14/2016	10:30 AM	37.95	37.95	37.95	37.95	200
11/14/2016	10:31 AM	37.93	37.94	37.93	37.94	3350
11/14/2016	10:32 AM	37.935	37.935	37.935	37.935	100
11/14/2016	10:33 AM	37.97	37.97	37.94	37.94	1200
11/14/2016	10:34 AM	37.965	37.98	37.96	37.98	1500
11/14/2016	10:35 AM	37.99	37.99	37.97	37.97	600
11/14/2016	10:36 AM	37.965	37.98	37.96	37.98	7500
11/14/2016	10:37 AM	37.94	37.96	37.94	37.96	900
11/14/2016	10:38 AM	37.945	37.945	37.935	37.94	400
11/14/2016	10:39 AM	37.97	37.97	37.95	37.95	800
11/14/2016	10:40 AM	37.98	37.98	37.98	37.98	400
11/14/2016	10:41 AM	37.97	37.97	37.97	37.97	2900
11/14/2016	10:42 AM	37.98	37.98	37.97	37.97	300
11/14/2016	10:43 AM	38	38	37.99	37.99	900
11/14/2016	10:44 AM	37.99	37.99	37.99	37.99	1283
11/14/2016	10:45 AM	37.99	37.99	37.99	37.99	7000
11/14/2016	10:46 AM	37.98	38	37.98	37.995	5000
11/14/2016	10:47 AM	37.99	37.99	37.99	37.99	400
11/14/2016	10:48 AM	37.99	37.99	37.99	37.99	10500
11/14/2016	10:49 AM	38.01	38.01	38	38	5100
11/14/2016	10:50 AM	38.01	38.015	38.01	38.015	500
11/14/2016	10:51 AM	38.02	38.02	38.02	38.02	12900
11/14/2016	10:52 AM	38.005	38.02	38.005	38.02	500
11/14/2016	10:53 AM	38.01	38.01	38	38	1000
11/14/2016	10:54 AM	38	38.01	38	38.01	1200
11/14/2016	10:55 AM	38.01	38.01	38	38	1700
11/14/2016	10:56 AM	38.015	38.02	38.015	38.02	800
11/14/2016	10:57 AM	38.02	38.03	38.015	38.015	2800
11/14/2016	10:58 AM	38.02	38.02	38.02	38.02	200
11/14/2016	10:59 AM	38.035	38.035	38.03	38.03	700
11/14/2016	11:00 AM	38.045	38.05	38.04	38.04	7000
11/14/2016	11:01 AM	38.06	38.06	38.05	38.05	1523
11/14/2016	11:02 AM	38.07	38.07	38.07	38.07	800
11/14/2016	11:03 AM	38.055	38.07	38.055	38.07	1000
11/14/2016	11:04 AM	38.06	38.06	38.06	38.06	700
11/14/2016	11:06 AM	38.07	38.07	38.07	38.07	700
11/14/2016	11:08 AM	38.09	38.09	38.09	38.09	300
11/14/2016	11:09 AM	38.075	38.08	38.075	38.08	300
11/14/2016	11:10 AM	38.055	38.07	38.055	38.07	900
11/14/2016	11:12 AM	38.04	38.04	38.04	38.04	700
11/14/2016	11:13 AM	38.045	38.05	38.035	38.035	2800
11/14/2016	11:14 AM	38.045	38.045	38.04	38.04	300
11/14/2016	11:15 AM	38.04	38.04	38.04	38.04	100
11/14/2016	11:16 AM	38.02	38.03	38.02	38.03	800
11/14/2016	11:17 AM	38.015	38.015	38.015	38.015	300
11/14/2016	11:18 AM	38.01	38.01	38	38	200
11/14/2016	11:19 AM	38.005	38.01	38.005	38.01	7600
11/14/2016	11:20 AM	38	38	38	38	200
11/14/2016	11:21 AM	38.015	38.015	38.005	38.005	1800
11/14/2016	11:22 AM	38.02	38.02	38.02	38.02	200
11/14/2016	11:23 AM	38.01	38.01	38.01	38.01	500
11/14/2016	11:24 AM	38.01	38.01	38.01	38.01	100
11/14/2016	11:25 AM	38.02	38.02	38.02	38.02	300
11/14/2016	11:26 AM	38.03	38.03	38.03	38.03	100
11/14/2016	11:27 AM	38.04	38.04	38.03	38.04	2100
11/14/2016	11:28 AM	38.04	38.045	38.04	38.04	4200
11/14/2016	11:30 AM	38.04	38.04	38.04	38.04	700
11/14/2016	11:31 AM	38.04	38.05	38.04	38.05	525
11/14/2016	11:32 AM	38.04	38.04	38.04	38.04	100
11/14/2016	11:33 AM	38.04	38.05	38.04	38.05	6500
11/14/2016	11:34 AM	38.05	38.05	38.03	38.03	2300
11/14/2016	11:35 AM	38.05	38.05	38.05	38.05	2900
11/14/2016	11:36 AM	38.04	38.055	38.04	38.055	300
11/14/2016	11:37 AM	38.02	38.03	38.02	38.03	900
11/14/2016	11:38 AM	38.01	38.015	38.01	38.01	13200
11/14/2016	11:39 AM	38.01	38.01	38.01	38.01	3000
11/14/2016	11:40 AM	38.01	38.01	38.01	38.01	300
11/14/2016	11:41 AM	38.02	38.025	38.02	38.025	400
11/14/2016	11:43 AM	38.03	38.03	38.03	38.03	100
11/14/2016	11:44 AM	38.05	38.05	38.05	38.05	200
11/14/2016	11:45 AM	38.03	38.04	38.03	38.04	400
11/14/2016	11:46 AM	38.04	38.04	38.03	38.03	1100
11/14/2016	11:47 AM	38.03	38.045	38.03	38.045	400
11/14/2016	11:48 AM	38.02	38.02	38.02	38.02	300
11/14/2016	11:50 AM	38	38	38	38	200
11/14/2016	11:51 AM	38	38	38	38	400
11/14/2016	11:52 AM	38	38	38	38	100
11/14/2016	11:53 AM	38	38	37.99	37.99	400
11/14/2016	11:54 AM	38.01	38.01	38	38	800
11/14/2016	11:55 AM	38.01	38.01	38.01	38.01	2200
11/14/2016	11:56 AM	38.015	38.015	38.015	38.015	100
11/14/2016	11:57 AM	38.02	38.02	38.02	38.02	700
11/14/2016	11:58 AM	38.02	38.02	38.02	38.02	200
11/14/2016	11:59 AM	38.03	38.04	38.03	38.04	700
11/14/2016	12:00 PM	38.03	38.04	38.03	38.04	700
11/14/2016	12:01 PM	38.025	38.025	38.02	38.025	600
11/14/2016	12:02 PM	38.035	38.035	38.03	38.03	200
11/14/2016	12:03 PM	38.05	38.05	38.04	38.04	1100
11/14/2016	12:04 PM	38.045	38.045	38.045	38.045	300
11/14/2016	12:05 PM	38.045	38.045	38.045	38.045	200
11/14/2016	12:06 PM	38.05	38.05	38.05	38.05	800
11/14/2016	12:07 PM	38.04	38.04	38.04	38.04	1200
11/14/2016	12:08 PM	38.06	38.06	38.05	38.05	1100
11/14/2016	12:09 PM	38.07	38.07	38.06	38.06	300
11/14/2016	12:10 PM	38.07	38.07	38.07	38.07	600
11/14/2016	12:11 PM	38.07	38.07	38.07	38.07	350
11/14/2016	12:12 PM	38.08	38.08	38.08	38.08	1100
11/14/2016	12:13 PM	38.07	38.07	38.07	38.07	200
11/14/2016	12:14 PM	38.08	38.08	38.075	38.075	200
11/14/2016	12:15 PM	38.08	38.08	38.08	38.08	100
11/14/2016	12:16 PM	38.09	38.09	38.08	38.08	1600
11/14/2016	12:17 PM	38.1	38.1	38.1	38.1	950
11/14/2016	12:18 PM	38.11	38.11	38.11	38.11	200
11/14/2016	12:19 PM	38.1	38.1	38.1	38.1	2700
11/14/2016	12:20 PM	38.08	38.09	38.08	38.09	1200
11/14/2016	12:21 PM	38.09	38.09	38.09	38.09	1000
11/14/2016	12:23 PM	38.08	38.09	38.08	38.09	1200
11/14/2016	12:24 PM	38.09	38.09	38.08	38.08	800
11/14/2016	12:25 PM	38.09	38.09	38.09	38.09	200
11/14/2016	12:26 PM	38.09	38.09	38.09	38.09	200
11/14/2016	12:27 PM	38.11	38.11	38.1	38.1	600
11/14/2016	12:28 PM	38.1	38.11	38.1	38.11	300
11/14/2016	12:29 PM	38.1	38.1	38.09	38.09	15250
11/14/2016	12:32 PM	38.09	38.09	38.09	38.09	100
11/14/2016	12:33 PM	38.09	38.09	38.09	38.09	100
11/14/2016	12:34 PM	38.12	38.12	38.1	38.1	500
11/14/2016	12:35 PM	38.11	38.11	38.11	38.11	400
11/14/2016	12:36 PM	38.11	38.11	38.11	38.11	1100
11/14/2016	12:37 PM	38.11	38.11	38.11	38.11	100
11/14/2016	12:38 PM	38.11	38.11	38.105	38.105	2154
11/14/2016	12:39 PM	38.11	38.12	38.11	38.12	1500
11/14/2016	12:40 PM	38.08	38.1	38.08	38.1	900
11/14/2016	12:41 PM	38.07	38.07	38.07	38.07	400
11/14/2016	12:42 PM	38.07	38.07	38.07	38.07	100
11/14/2016	12:43 PM	38.075	38.08	38.075	38.075	300
11/14/2016	12:44 PM	38.08	38.08	38.08	38.08	100
11/14/2016	12:45 PM	38.09	38.09	38.08	38.08	22400
11/14/2016	12:46 PM	38.09	38.09	38.09	38.09	500
11/14/2016	12:47 PM	38.08	38.09	38.08	38.09	300
11/14/2016	12:48 PM	38.06	38.08	38.06	38.08	500
11/14/2016	12:49 PM	38.07	38.07	38.07	38.07	200
11/14/2016	12:50 PM	38.08	38.08	38.07	38.07	200
11/14/2016	12:51 PM	38.07	38.08	38.07	38.08	500
11/14/2016	12:52 PM	38.07	38.07	38.07	38.07	400
11/14/2016	12:53 PM	38.07	38.07	38.06	38.07	1300
11/14/2016	12:54 PM	38.08	38.08	38.075	38.075	1500
11/14/2016	12:55 PM	38.075	38.08	38.075	38.08	470
11/14/2016	12:56 PM	38.09	38.09	38.08	38.08	2400
11/14/2016	12:57 PM	38.09	38.09	38.09	38.09	1591
11/14/2016	12:58 PM	38.075	38.09	38.075	38.09	2800
11/14/2016	12:59 PM	38.08	38.08	38.08	38.08	600
11/14/2016	1:00 PM	38.06	38.06	38.06	38.06	300
11/14/2016	1:01 PM	38.06	38.06	38.06	38.06	1200
11/14/2016	1:02 PM	38.05	38.05	38.05	38.05	300
11/14/2016	1:03 PM	38.06	38.06	38.06	38.06	300
11/14/2016	1:04 PM	38.06	38.06	38.06	38.06	600
11/14/2016	1:05 PM	38.07	38.07	38.06	38.06	2200
11/14/2016	1:06 PM	38.07	38.07	38.07	38.07	500
11/14/2016	1:07 PM	38.08	38.08	38.08	38.08	700
11/14/2016	1:08 PM	38.055	38.065	38.055	38.065	3581
11/14/2016	1:09 PM	38.04	38.05	38.04	38.05	600
11/14/2016	1:10 PM	38.03	38.03	38.03	38.03	200
11/14/2016	1:13 PM	38.03	38.03	38.03	38.03	300
11/14/2016	1:15 PM	38.02	38.02	38.02	38.02	8700
11/14/2016	1:16 PM	38.01	38.02	38.01	38.02	400
11/14/2016	1:17 PM	38.01	38.01	38.005	38.01	2000
11/14/2016	1:18 PM	38.02	38.02	38.02	38.02	2500
11/14/2016	1:19 PM	38.015	38.02	38.015	38.02	1200
11/14/2016	1:20 PM	38.015	38.02	38.015	38.02	6900
11/14/2016	1:21 PM	38.02	38.025	38.015	38.015	5100
11/14/2016	1:22 PM	38.015	38.015	38.015	38.015	3900
11/14/2016	1:23 PM	38.01	38.01	38.01	38.01	400
11/14/2016	1:24 PM	38.02	38.02	38.01	38.01	800
11/14/2016	1:25 PM	38.025	38.025	38.025	38.025	200
11/14/2016	1:27 PM	38.035	38.035	38.035	38.035	200
11/14/2016	1:29 PM	38.02	38.03	38.02	38.03	600
11/14/2016	1:30 PM	38.01	38.01	38.01	38.01	700
11/14/2016	1:31 PM	37.97	38.01	37.97	38.01	25049
11/14/2016	1:32 PM	37.97	37.97	37.96	37.96	4700
11/14/2016	1:33 PM	37.99	37.99	37.98	37.98	200
11/14/2016	1:34 PM	37.995	37.995	37.99	37.99	1000
11/14/2016	1:35 PM	38	38	38	38	5700
11/14/2016	1:36 PM	37.99	38	37.99	38	400
11/14/2016	1:37 PM	37.975	37.98	37.975	37.98	13972
11/14/2016	1:38 PM	37.965	37.98	37.965	37.98	31399
11/14/2016	1:39 PM	37.97	37.97	37.97	37.97	19900
11/14/2016	1:40 PM	37.98	37.98	37.98	37.98	100
11/14/2016	1:41 PM	37.99	37.99	37.99	37.99	500
11/14/2016	1:42 PM	37.985	37.985	37.985	37.985	1419
11/14/2016	1:44 PM	37.995	37.995	37.995	37.995	100
11/14/2016	1:45 PM	38	38	38	38	1700
11/14/2016	1:46 PM	38.01	38.02	38.01	38.02	6155
11/14/2016	1:47 PM	38	38	38	38	600
11/14/2016	1:48 PM	38.01	38.01	37.995	38	2200
11/14/2016	1:49 PM	38.02	38.02	38.005	38.01	900
11/14/2016	1:50 PM	38.01	38.03	38.01	38.03	800
11/14/2016	1:51 PM	38.01	38.011	38.01	38.01	30003
11/14/2016	1:52 PM	38.02	38.02	38.01	38.01	700
11/14/2016	1:53 PM	38.01	38.02	38.01	38.02	6700
11/14/2016	1:54 PM	38.02	38.02	38.02	38.02	300
11/14/2016	1:55 PM	38.01	38.02	38.01	38.02	1700
11/14/2016	1:56 PM	38	38	38	38	100
11/14/2016	1:57 PM	38.03	38.03	38	38	700
11/14/2016	1:58 PM	38.03	38.03	38.03	38.03	100
11/14/2016	1:59 PM	38.03	38.03	38.03	38.03	200
11/14/2016	2:00 PM	38.03	38.035	38.03	38.035	300
11/14/2016	2:01 PM	38.02	38.02	38.02	38.02	200
11/14/2016	2:02 PM	38.02	38.02	38.02	38.02	2500
11/14/2016	2:03 PM	38.01	38.015	38.01	38.015	1800
11/14/2016	2:04 PM	38.01	38.01	38.005	38.01	1300
11/14/2016	2:05 PM	38.03	38.03	38.015	38.015	800
11/14/2016	2:06 PM	38.03	38.035	38.03	38.035	600
11/14/2016	2:07 PM	38.03	38.03	38.03	38.03	800
11/14/2016	2:08 PM	38.03	38.035	38.03	38.035	4500
11/14/2016	2:09 PM	38.03	38.03	38.03	38.03	100
11/14/2016	2:10 PM	38.015	38.02	38.015	38.02	800
11/14/2016	2:11 PM	38.02	38.02	38.02	38.02	600
11/14/2016	2:12 PM	38.02	38.02	38.02	38.02	200
11/14/2016	2:13 PM	38.015	38.015	38.01	38.01	15300
11/14/2016	2:14 PM	38.02	38.02	38.01	38.01	12400
11/14/2016	2:15 PM	38.01	38.01	38.01	38.01	500
11/14/2016	2:16 PM	38.02	38.02	38.01	38.01	800
11/14/2016	2:17 PM	38.01	38.01	38.01	38.01	200
11/14/2016	2:18 PM	37.99	38	37.99	38	500
11/14/2016	2:19 PM	37.99	37.99	37.99	37.99	100
11/14/2016	2:20 PM	38.01	38.01	38	38	1300
11/14/2016	2:21 PM	38.02	38.02	38.01	38.01	300
11/14/2016	2:22 PM	38.02	38.02	38.02	38.02	300
11/14/2016	2:23 PM	38.01	38.01	38.01	38.01	1800
11/14/2016	2:24 PM	38.02	38.02	38.02	38.02	400
11/14/2016	2:25 PM	38.01	38.01	38.01	38.01	1000
11/14/2016	2:27 PM	38.03	38.03	38.02	38.02	300
11/14/2016	2:28 PM	38.02	38.03	38.02	38.03	400
11/14/2016	2:29 PM	38.01	38.01	38.01	38.01	1800
11/14/2016	2:30 PM	38.02	38.02	38.01	38.01	1900
11/14/2016	2:31 PM	38.01	38.02	38.01	38.02	800
11/14/2016	2:33 PM	38.02	38.02	38.02	38.02	200
11/14/2016	2:35 PM	38.02	38.04	38.02	38.04	1100
11/14/2016	2:36 PM	38.03	38.03	38.03	38.03	200
11/14/2016	2:37 PM	38.03	38.03	38.03	38.03	600
11/14/2016	2:38 PM	38.02	38.02	38.02	38.02	1600
11/14/2016	2:39 PM	38.01	38.02	38.01	38.02	25079
11/14/2016	2:40 PM	38.02	38.02	38.02	38.02	3000
11/14/2016	2:41 PM	38.025	38.025	38.025	38.025	100
11/14/2016	2:42 PM	38.02	38.02	38.02	38.02	300
11/14/2016	2:43 PM	38.02	38.02	38.01	38.01	1500
11/14/2016	2:44 PM	38.05	38.05	38.03	38.03	80640
11/14/2016	2:45 PM	38.05	38.05	38.05	38.05	200
11/14/2016	2:46 PM	38.04	38.04	38.04	38.04	600
11/14/2016	2:47 PM	38.03	38.04	38.03	38.04	400
11/14/2016	2:48 PM	38.01	38.02	38.01	38.02	1500
11/14/2016	2:50 PM	38.01	38.01	38.01	38.01	500
11/14/2016	2:51 PM	38	38	38	38	200
11/14/2016	2:53 PM	37.99	37.99	37.99	37.99	200
11/14/2016	2:55 PM	37.99	37.99	37.99	37.99	300
11/14/2016	2:56 PM	37.99	37.99	37.99	37.99	100
11/14/2016	2:57 PM	37.95	37.98	37.95	37.98	1200
11/14/2016	2:58 PM	37.97	37.97	37.96	37.96	4700
11/14/2016	2:59 PM	37.955	37.96	37.955	37.96	300
11/14/2016	3:00 PM	37.945	37.95	37.945	37.95	400
11/14/2016	3:01 PM	37.96	37.96	37.95	37.95	800
11/14/2016	3:02 PM	37.955	37.96	37.955	37.96	617
11/14/2016	3:03 PM	37.93	37.93	37.93	37.93	200
11/14/2016	3:04 PM	37.935	37.935	37.93	37.93	300
11/14/2016	3:05 PM	37.94	37.94	37.935	37.935	300
11/14/2016	3:06 PM	37.955	37.955	37.95	37.95	1200
11/14/2016	3:08 PM	37.96	37.96	37.96	37.96	200
11/14/2016	3:09 PM	37.96	37.96	37.955	37.96	1200
11/14/2016	3:11 PM	37.95	37.96	37.95	37.96	400
11/14/2016	3:12 PM	37.945	37.95	37.945	37.95	750
11/14/2016	3:13 PM	37.945	37.945	37.94	37.94	800
11/14/2016	3:14 PM	37.94	37.945	37.94	37.945	1100
11/14/2016	3:15 PM	37.94	37.94	37.94	37.94	2700
11/14/2016	3:16 PM	37.94	37.94	37.94	37.94	300
11/14/2016	3:17 PM	37.93	37.94	37.93	37.94	900
11/14/2016	3:18 PM	37.93	37.93	37.93	37.93	100
11/14/2016	3:19 PM	37.94	37.94	37.93	37.93	700
11/14/2016	3:20 PM	37.94	37.94	37.94	37.94	2000
11/14/2016	3:21 PM	37.945	37.945	37.94	37.94	1100
11/14/2016	3:22 PM	37.95	37.95	37.95	37.95	200
11/14/2016	3:23 PM	37.945	37.95	37.945	37.95	500
11/14/2016	3:24 PM	37.94	37.94	37.94	37.94	100
11/14/2016	3:25 PM	37.945	37.945	37.945	37.945	100
11/14/2016	3:26 PM	37.95	37.95	37.95	37.95	900
11/14/2016	3:27 PM	37.95	37.955	37.95	37.955	700
11/14/2016	3:28 PM	37.95	37.95	37.95	37.95	200
11/14/2016	3:30 PM	37.94	37.95	37.94	37.95	4977
11/14/2016	3:31 PM	37.93	37.94	37.93	37.94	300
11/14/2016	3:32 PM	37.93	37.93	37.93	37.93	3000
11/14/2016	3:33 PM	37.93	37.93	37.925	37.93	1500
11/14/2016	3:34 PM	37.925	37.93	37.925	37.93	1600
11/14/2016	3:36 PM	37.95	37.95	37.93	37.93	5150
11/14/2016	3:37 PM	37.94	37.945	37.94	37.94	15624
11/14/2016	3:39 PM	37.94	37.94	37.94	37.94	3400
11/14/2016	3:40 PM	37.95	37.95	37.95	37.95	200
11/14/2016	3:41 PM	37.96	37.96	37.96	37.96	300
11/14/2016	3:42 PM	37.97	37.97	37.97	37.97	300
11/14/2016	3:43 PM	37.99	37.99	37.98	37.98	300
11/14/2016	3:44 PM	38	38	37.995	37.995	300
11/14/2016	3:46 PM	38.01	38.01	38.01	38.01	200
11/14/2016	3:47 PM	38.01	38.02	38.01	38.02	300
11/14/2016	3:48 PM	38	38.01	38	38.01	1900
11/14/2016	3:49 PM	38.01	38.01	38.01	38.01	2200
11/14/2016	3:50 PM	38.01	38.01	38.01	38.01	700
11/14/2016	3:51 PM	38.005	38.015	38.005	38.005	10353
11/14/2016	3:52 PM	38	38.01	38	38.005	5906
11/14/2016	3:53 PM	38	38	38	38	1000
11/14/2016	3:54 PM	38	38	38	38	100
11/14/2016	3:56 PM	38	38	37.995	37.995	300
11/14/2016	3:57 PM	37.995	37.995	37.995	37.995	200
11/14/2016	3:59 PM	37.98	37.98	37.975	37.98	18453
11/14/2016	4:00 PM	37.97	37.985	37.97	37.985	64363
11/15/2016	9:31 AM	37.9	37.9	37.9	37.9	1100
11/15/2016	9:32 AM	37.9	37.9	37.9	37.9	300
11/15/2016	9:33 AM	37.9	37.9	37.89	37.89	900
11/15/2016	9:34 AM	37.89	37.89	37.89	37.89	600
11/15/2016	9:35 AM	37.91	37.91	37.89	37.89	700
11/15/2016	9:36 AM	37.9	37.9	37.9	37.9	2200
11/15/2016	9:37 AM	37.88	37.88	37.88	37.88	100
11/15/2016	9:40 AM	37.875	37.88	37.87	37.87	2100
11/15/2016	9:41 AM	37.89	37.89	37.88	37.88	1500
11/15/2016	9:42 AM	37.89	37.89	37.89	37.89	200
11/15/2016	9:43 AM	37.9	37.9	37.9	37.9	1400
11/15/2016	9:45 AM	37.92	37.92	37.91	37.91	200
11/15/2016	9:46 AM	37.925	37.925	37.92	37.92	1300
11/15/2016	9:47 AM	37.93	37.93	37.93	37.93	200
11/15/2016	9:49 AM	37.93	37.93	37.93	37.93	300
11/15/2016	9:50 AM	37.93	37.93	37.93	37.93	100
11/15/2016	9:51 AM	37.91	37.93	37.91	37.93	1600
11/15/2016	9:52 AM	37.905	37.91	37.905	37.905	4100
11/15/2016	9:53 AM	37.91	37.91	37.91	37.91	500
11/15/2016	9:54 AM	37.91	37.91	37.91	37.91	100
11/15/2016	9:55 AM	37.91	37.91	37.905	37.905	200
11/15/2016	9:56 AM	37.91	37.91	37.91	37.91	500
11/15/2016	9:58 AM	37.92	37.92	37.92	37.92	1400
11/15/2016	10:00 AM	37.92	37.93	37.92	37.93	6100
11/15/2016	10:01 AM	37.89	37.91	37.89	37.91	1750
11/15/2016	10:02 AM	37.89	37.89	37.89	37.89	1500
11/15/2016	10:03 AM	37.88	37.88	37.88	37.88	4100
11/15/2016	10:04 AM	37.875	37.875	37.875	37.875	300
11/15/2016	10:05 AM	37.88	37.88	37.88	37.88	200
11/15/2016	10:06 AM	37.88	37.88	37.88	37.88	400
11/15/2016	10:07 AM	37.88	37.88	37.875	37.875	400
11/15/2016	10:09 AM	37.87	37.87	37.87	37.87	700
11/15/2016	10:10 AM	37.87	37.87	37.87	37.87	200
11/15/2016	10:11 AM	37.84	37.86	37.84	37.86	3100
11/15/2016	10:12 AM	37.85	37.85	37.85	37.85	100
11/15/2016	10:13 AM	37.845	37.845	37.845	37.845	200
11/15/2016	10:15 AM	37.85	37.85	37.85	37.85	800
11/15/2016	10:16 AM	37.85	37.85	37.85	37.85	200
11/15/2016	10:17 AM	37.85	37.85	37.85	37.85	100
11/15/2016	10:18 AM	37.835	37.835	37.835	37.835	100
11/15/2016	10:19 AM	37.84	37.84	37.84	37.84	100
11/15/2016	10:20 AM	37.85	37.85	37.85	37.85	100
11/15/2016	10:21 AM	37.845	37.845	37.845	37.845	200
11/15/2016	10:22 AM	37.85	37.85	37.85	37.85	360
11/15/2016	10:24 AM	37.85	37.85	37.85	37.85	10400
11/15/2016	10:26 AM	37.845	37.845	37.84	37.84	1582
11/15/2016	10:27 AM	37.85	37.85	37.84	37.84	300
11/15/2016	10:28 AM	37.855	37.855	37.855	37.855	100
11/15/2016	10:29 AM	37.865	37.865	37.86	37.86	10470
11/15/2016	10:30 AM	37.86	37.86	37.86	37.86	13400
11/15/2016	10:31 AM	37.86	37.86	37.86	37.86	3600
11/15/2016	10:32 AM	37.87	37.87	37.865	37.865	200
11/15/2016	10:35 AM	37.88	37.88	37.88	37.88	700
11/15/2016	10:36 AM	37.88	37.88	37.88	37.88	100
11/15/2016	10:38 AM	37.86	37.86	37.86	37.86	3100
11/15/2016	10:39 AM	37.87	37.87	37.86	37.86	900
11/15/2016	10:40 AM	37.89	37.89	37.88	37.88	2900
11/15/2016	10:41 AM	37.89	37.895	37.89	37.895	400
11/15/2016	10:42 AM	37.895	37.895	37.895	37.895	258
11/15/2016	10:45 AM	37.88	37.88	37.88	37.88	1800
11/15/2016	10:46 AM	37.875	37.875	37.875	37.875	100
11/15/2016	10:48 AM	37.875	37.875	37.875	37.875	200
11/15/2016	10:49 AM	37.885	37.885	37.88	37.88	1300
11/15/2016	10:51 AM	37.87	37.87	37.87	37.87	500
11/15/2016	10:53 AM	37.88	37.88	37.88	37.88	100
11/15/2016	10:55 AM	37.89	37.89	37.89	37.89	100
11/15/2016	10:56 AM	37.865	37.865	37.865	37.865	200
11/15/2016	10:57 AM	37.865	37.865	37.865	37.865	200
11/15/2016	10:58 AM	37.86	37.86	37.86	37.86	800
11/15/2016	10:59 AM	37.865	37.865	37.865	37.865	1000
11/15/2016	11:00 AM	37.86	37.86	37.86	37.86	1000
11/15/2016	11:01 AM	37.86	37.86	37.86	37.86	400
11/15/2016	11:02 AM	37.85	37.85	37.85	37.85	899
11/15/2016	11:03 AM	37.85	37.85	37.845	37.845	637
11/15/2016	11:05 AM	37.86	37.86	37.86	37.86	400
11/15/2016	11:07 AM	37.84	37.84	37.84	37.84	1000
11/15/2016	11:12 AM	37.84	37.84	37.84	37.84	500
11/15/2016	11:14 AM	37.85	37.85	37.85	37.85	3100
11/15/2016	11:16 AM	37.84	37.84	37.84	37.84	500
11/15/2016	11:17 AM	37.83	37.83	37.83	37.83	3500
11/15/2016	11:18 AM	37.84	37.84	37.83	37.83	2100
11/15/2016	11:21 AM	37.85	37.85	37.85	37.85	200
11/15/2016	11:22 AM	37.85	37.85	37.85	37.85	900
11/15/2016	11:23 AM	37.86	37.86	37.86	37.86	100
11/15/2016	11:24 AM	37.86	37.86	37.86	37.86	100
11/15/2016	11:25 AM	37.845	37.845	37.845	37.845	100
11/15/2016	11:26 AM	37.855	37.855	37.85	37.85	300
11/15/2016	11:27 AM	37.85	37.85	37.85	37.85	100
11/15/2016	11:28 AM	37.86	37.86	37.86	37.86	300
11/15/2016	11:29 AM	37.865	37.865	37.865	37.865	100
11/15/2016	11:30 AM	37.855	37.855	37.855	37.855	100
11/15/2016	11:32 AM	37.86	37.86	37.86	37.86	1300
11/15/2016	11:36 AM	37.845	37.85	37.845	37.85	4000
11/15/2016	11:37 AM	37.84	37.84	37.84	37.84	700
11/15/2016	11:38 AM	37.845	37.845	37.845	37.845	200
11/15/2016	11:39 AM	37.85	37.85	37.85	37.85	100
11/15/2016	11:41 AM	37.855	37.855	37.855	37.855	100
11/15/2016	11:42 AM	37.855	37.855	37.855	37.855	100
11/15/2016	11:43 AM	37.855	37.855	37.855	37.855	100
11/15/2016	11:44 AM	37.855	37.855	37.855	37.855	200
11/15/2016	11:45 AM	37.86	37.86	37.85	37.85	900
11/15/2016	11:46 AM	37.86	37.86	37.86	37.86	1400
11/15/2016	11:47 AM	37.865	37.865	37.865	37.865	200
11/15/2016	11:48 AM	37.87	37.87	37.87	37.87	800
11/15/2016	11:49 AM	37.88	37.88	37.88	37.88	6100
11/15/2016	11:50 AM	37.88	37.88	37.88	37.88	900
11/15/2016	11:51 AM	37.87	37.87	37.87	37.87	100
11/15/2016	11:52 AM	37.87	37.87	37.87	37.87	100
11/15/2016	11:53 AM	37.87	37.87	37.87	37.87	1800
11/15/2016	11:56 AM	37.865	37.865	37.865	37.865	200
11/15/2016	11:57 AM	37.86	37.86	37.86	37.86	400
11/15/2016	11:58 AM	37.86	37.86	37.855	37.855	1200
11/15/2016	11:59 AM	37.865	37.865	37.865	37.865	200
11/15/2016	12:00 PM	37.865	37.865	37.865	37.865	300
11/15/2016	12:01 PM	37.87	37.87	37.86	37.86	1700
11/15/2016	12:02 PM	37.87	37.87	37.87	37.87	1100
11/15/2016	12:04 PM	37.86	37.86	37.86	37.86	2000
11/15/2016	12:05 PM	37.855	37.86	37.855	37.86	600
11/15/2016	12:06 PM	37.845	37.845	37.845	37.845	100
11/15/2016	12:07 PM	37.84	37.845	37.84	37.845	400
11/15/2016	12:09 PM	37.845	37.845	37.84	37.845	700
11/15/2016	12:10 PM	37.84	37.845	37.84	37.845	500
11/15/2016	12:11 PM	37.835	37.835	37.835	37.835	200
11/15/2016	12:12 PM	37.84	37.84	37.84	37.84	100
11/15/2016	12:13 PM	37.835	37.835	37.835	37.835	513
11/15/2016	12:14 PM	37.84	37.84	37.84	37.84	200
11/15/2016	12:17 PM	37.845	37.845	37.845	37.845	100
11/15/2016	12:21 PM	37.845	37.845	37.845	37.845	100
11/15/2016	12:22 PM	37.85	37.85	37.85	37.85	1300
11/15/2016	12:23 PM	37.85	37.85	37.85	37.85	100
11/15/2016	12:25 PM	37.85	37.85	37.85	37.85	100
11/15/2016	12:26 PM	37.85	37.85	37.85	37.85	200
11/15/2016	12:27 PM	37.85	37.85	37.85	37.85	400
11/15/2016	12:29 PM	37.855	37.855	37.85	37.85	1600
11/15/2016	12:32 PM	37.855	37.855	37.855	37.855	100
11/15/2016	12:33 PM	37.855	37.855	37.855	37.855	500
11/15/2016	12:34 PM	37.86	37.86	37.855	37.855	800
11/15/2016	12:35 PM	37.845	37.85	37.845	37.85	3400
11/15/2016	12:36 PM	37.855	37.855	37.85	37.85	1777
11/15/2016	12:37 PM	37.86	37.86	37.855	37.855	400
11/15/2016	12:38 PM	37.86	37.86	37.86	37.86	6700
11/15/2016	12:39 PM	37.855	37.855	37.855	37.855	100
11/15/2016	12:41 PM	37.855	37.855	37.855	37.855	100
11/15/2016	12:43 PM	37.86	37.86	37.855	37.855	800
11/15/2016	12:44 PM	37.865	37.865	37.865	37.865	300
11/15/2016	12:45 PM	37.9	37.9	37.87	37.87	22300
11/15/2016	12:46 PM	37.895	37.9	37.895	37.9	300
11/15/2016	12:47 PM	37.885	37.89	37.885	37.89	300
11/15/2016	12:48 PM	37.895	37.9	37.895	37.9	300
11/15/2016	12:49 PM	37.88	37.88	37.88	37.88	100
11/15/2016	12:50 PM	37.885	37.89	37.885	37.89	600
11/15/2016	12:51 PM	37.89	37.89	37.89	37.89	100
11/15/2016	12:54 PM	37.885	37.885	37.885	37.885	300
11/15/2016	12:55 PM	37.88	37.88	37.88	37.88	100
11/15/2016	12:56 PM	37.885	37.885	37.885	37.885	100
11/15/2016	12:57 PM	37.88	37.88	37.88	37.88	100
11/15/2016	1:00 PM	37.895	37.895	37.885	37.885	1000
11/15/2016	1:01 PM	37.89	37.89	37.89	37.89	500
11/15/2016	1:02 PM	37.88	37.885	37.88	37.885	300
11/15/2016	1:05 PM	37.885	37.885	37.885	37.885	200
11/15/2016	1:06 PM	37.88	37.88	37.88	37.88	200
11/15/2016	1:07 PM	37.875	37.88	37.875	37.88	900
11/15/2016	1:08 PM	37.87	37.87	37.87	37.87	400
11/15/2016	1:09 PM	37.865	37.87	37.865	37.87	2900
11/15/2016	1:10 PM	37.87	37.87	37.865	37.865	400
11/15/2016	1:11 PM	37.875	37.875	37.875	37.875	100
11/15/2016	1:12 PM	37.875	37.875	37.875	37.875	100
11/15/2016	1:13 PM	37.87	37.87	37.87	37.87	100
11/15/2016	1:14 PM	37.865	37.865	37.865	37.865	100
11/15/2016	1:15 PM	37.865	37.865	37.865	37.865	400
11/15/2016	1:16 PM	37.865	37.865	37.865	37.865	300
11/15/2016	1:17 PM	37.865	37.865	37.865	37.865	100
11/15/2016	1:18 PM	37.865	37.865	37.865	37.865	100
11/15/2016	1:19 PM	37.87	37.87	37.87	37.87	300
11/15/2016	1:26 PM	37.865	37.865	37.865	37.865	200
11/15/2016	1:27 PM	37.865	37.865	37.865	37.865	200
11/15/2016	1:28 PM	37.855	37.86	37.855	37.86	400
11/15/2016	1:29 PM	37.87	37.87	37.86	37.86	300
11/15/2016	1:33 PM	37.85	37.855	37.85	37.855	400
11/15/2016	1:34 PM	37.85	37.855	37.85	37.855	750
11/15/2016	1:35 PM	37.855	37.855	37.855	37.855	100
11/15/2016	1:36 PM	37.86	37.86	37.855	37.855	200
11/15/2016	1:38 PM	37.86	37.86	37.86	37.86	200
11/15/2016	1:40 PM	37.86	37.86	37.855	37.855	500
11/15/2016	1:42 PM	37.855	37.855	37.855	37.855	400
11/15/2016	1:44 PM	37.85	37.85	37.845	37.85	2000
11/15/2016	1:45 PM	37.85	37.85	37.85	37.85	400
11/15/2016	1:47 PM	37.845	37.845	37.845	37.845	100
11/15/2016	1:48 PM	37.84	37.84	37.84	37.84	300
11/15/2016	1:52 PM	37.835	37.84	37.835	37.84	4215
11/15/2016	1:53 PM	37.835	37.835	37.83	37.83	500
11/15/2016	1:55 PM	37.83	37.83	37.83	37.83	100
11/15/2016	1:56 PM	37.835	37.835	37.835	37.835	200
11/15/2016	1:57 PM	37.835	37.835	37.835	37.835	100
11/15/2016	1:59 PM	37.835	37.835	37.835	37.835	200
11/15/2016	2:00 PM	37.83	37.83	37.83	37.83	100
11/15/2016	2:01 PM	37.815	37.83	37.815	37.83	1545
11/15/2016	2:02 PM	37.82	37.82	37.82	37.82	100
11/15/2016	2:04 PM	37.83	37.83	37.825	37.825	800
11/15/2016	2:05 PM	37.84	37.84	37.835	37.835	200
11/15/2016	2:09 PM	37.835	37.835	37.835	37.835	100
11/15/2016	2:10 PM	37.83	37.835	37.83	37.835	800
11/15/2016	2:11 PM	37.83	37.835	37.83	37.835	1000
11/15/2016	2:12 PM	37.805	37.82	37.805	37.82	1200
11/15/2016	2:13 PM	37.8	37.805	37.8	37.805	1600
11/15/2016	2:14 PM	37.79	37.81	37.79	37.8	2500
11/15/2016	2:15 PM	37.795	37.795	37.795	37.795	300
11/15/2016	2:16 PM	37.8	37.8	37.8	37.8	700
11/15/2016	2:17 PM	37.795	37.795	37.795	37.795	300
11/15/2016	2:18 PM	37.795	37.795	37.795	37.795	100
11/15/2016	2:19 PM	37.8	37.8	37.8	37.8	700
11/15/2016	2:20 PM	37.8	37.8	37.8	37.8	200
11/15/2016	2:24 PM	37.805	37.805	37.805	37.805	100
11/15/2016	2:25 PM	37.81	37.81	37.805	37.805	400
11/15/2016	2:27 PM	37.805	37.805	37.805	37.805	200
11/15/2016	2:28 PM	37.8	37.8	37.8	37.8	100
11/15/2016	2:29 PM	37.795	37.795	37.795	37.795	200
11/15/2016	2:30 PM	37.795	37.795	37.795	37.795	100
11/15/2016	2:31 PM	37.78	37.79	37.78	37.79	700
11/15/2016	2:32 PM	37.78	37.78	37.78	37.78	1550
11/15/2016	2:33 PM	37.77	37.77	37.77	37.77	100
11/15/2016	2:34 PM	37.78	37.78	37.775	37.775	1300
11/15/2016	2:35 PM	37.775	37.775	37.775	37.775	200
11/15/2016	2:36 PM	37.775	37.775	37.775	37.775	400
11/15/2016	2:37 PM	37.77	37.77	37.77	37.77	400
11/15/2016	2:38 PM	37.76	37.77	37.76	37.765	1000
11/15/2016	2:40 PM	37.755	37.755	37.755	37.755	500
11/15/2016	2:41 PM	37.76	37.76	37.76	37.76	920
11/15/2016	2:44 PM	37.755	37.76	37.755	37.755	3800
11/15/2016	2:45 PM	37.75	37.76	37.75	37.755	1500
11/15/2016	2:47 PM	37.74	37.74	37.74	37.74	1000
11/15/2016	2:48 PM	37.75	37.75	37.745	37.745	400
11/15/2016	2:49 PM	37.745	37.745	37.745	37.745	300
11/15/2016	2:50 PM	37.75	37.75	37.75	37.75	200
11/15/2016	2:51 PM	37.755	37.755	37.755	37.755	100
11/15/2016	2:52 PM	37.75	37.75	37.75	37.75	100
11/15/2016	2:54 PM	37.74	37.74	37.74	37.74	350
11/15/2016	2:55 PM	37.73	37.735	37.73	37.735	600
11/15/2016	2:56 PM	37.71	37.72	37.71	37.72	2800
11/15/2016	2:58 PM	37.72	37.72	37.72	37.72	1200
11/15/2016	2:59 PM	37.72	37.72	37.72	37.72	1400
11/15/2016	3:00 PM	37.72	37.72	37.72	37.72	400
11/15/2016	3:01 PM	37.72	37.72	37.72	37.72	900
11/15/2016	3:03 PM	37.71	37.71	37.71	37.71	5000
11/15/2016	3:04 PM	37.705	37.705	37.695	37.7	1580
11/15/2016	3:05 PM	37.72	37.72	37.72	37.72	900
11/15/2016	3:07 PM	37.735	37.735	37.735	37.735	200
11/15/2016	3:08 PM	37.73	37.73	37.73	37.73	100
11/15/2016	3:09 PM	37.735	37.735	37.73	37.73	600
11/15/2016	3:10 PM	37.73	37.73	37.73	37.73	100
11/15/2016	3:12 PM	37.72	37.73	37.72	37.73	1500
11/15/2016	3:13 PM	37.73	37.73	37.725	37.725	1000
11/15/2016	3:14 PM	37.73	37.73	37.73	37.73	1000
11/15/2016	3:15 PM	37.73	37.73	37.73	37.73	2200
11/15/2016	3:16 PM	37.725	37.725	37.725	37.725	100
11/15/2016	3:17 PM	37.72	37.72	37.72	37.72	100
11/15/2016	3:18 PM	37.715	37.715	37.715	37.715	100
11/15/2016	3:20 PM	37.73	37.73	37.72	37.72	20500
11/15/2016	3:22 PM	37.725	37.725	37.725	37.725	100
11/15/2016	3:23 PM	37.72	37.725	37.72	37.725	600
11/15/2016	3:25 PM	37.725	37.725	37.725	37.725	100
11/15/2016	3:26 PM	37.73	37.735	37.73	37.735	1950
11/15/2016	3:27 PM	37.72	37.72	37.72	37.72	1750
11/15/2016	3:28 PM	37.705	37.71	37.705	37.71	1100
11/15/2016	3:29 PM	37.715	37.715	37.71	37.71	3841
11/15/2016	3:30 PM	37.71	37.715	37.71	37.71	5590
11/15/2016	3:31 PM	37.71	37.71	37.71	37.71	100
11/15/2016	3:32 PM	37.71	37.71	37.705	37.705	4085
11/15/2016	3:35 PM	37.72	37.72	37.72	37.72	1197
11/15/2016	3:36 PM	37.72	37.72	37.72	37.72	3700
11/15/2016	3:38 PM	37.72	37.72	37.72	37.72	800
11/15/2016	3:39 PM	37.71	37.71	37.705	37.705	4100
11/15/2016	3:40 PM	37.7	37.71	37.7	37.71	1600
11/15/2016	3:41 PM	37.695	37.7	37.695	37.7	5099
11/15/2016	3:42 PM	37.69	37.69	37.69	37.69	1425
11/15/2016	3:44 PM	37.69	37.69	37.69	37.69	700
11/15/2016	3:45 PM	37.695	37.695	37.695	37.695	200
11/15/2016	3:46 PM	37.7	37.7	37.7	37.7	100
11/15/2016	3:48 PM	37.71	37.71	37.705	37.705	4700
11/15/2016	3:49 PM	37.71	37.71	37.71	37.71	2800
11/15/2016	3:50 PM	37.705	37.705	37.705	37.705	200
11/15/2016	3:51 PM	37.72	37.72	37.715	37.715	2400
11/15/2016	3:54 PM	37.71	37.715	37.71	37.715	400
11/15/2016	3:55 PM	37.71	37.715	37.71	37.715	26429
11/15/2016	3:56 PM	37.71	37.71	37.705	37.705	15950
11/15/2016	3:57 PM	37.71	37.71	37.71	37.71	2800
11/15/2016	3:58 PM	37.715	37.715	37.715	37.715	1500
11/15/2016	3:59 PM	37.695	37.71	37.695	37.71	7500
11/15/2016	4:00 PM	37.66	37.695	37.66	37.695	230244
11/16/2016	9:31 AM	37.8	37.81	37.8	37.81	800
11/16/2016	9:33 AM	37.785	37.785	37.785	37.785	200
11/16/2016	9:34 AM	37.78	37.78	37.78	37.78	100
11/16/2016	9:36 AM	37.775	37.775	37.775	37.775	200
11/16/2016	9:37 AM	37.77	37.77	37.77	37.77	900
11/16/2016	9:38 AM	37.765	37.765	37.765	37.765	1300
11/16/2016	9:39 AM	37.77	37.77	37.77	37.77	300
11/16/2016	9:41 AM	37.765	37.765	37.765	37.765	500
11/16/2016	9:42 AM	37.76	37.76	37.76	37.76	500
11/16/2016	9:43 AM	37.75	37.75	37.75	37.75	100
11/16/2016	9:45 AM	37.74	37.75	37.74	37.75	3850
11/16/2016	9:46 AM	37.73	37.73	37.73	37.73	100
11/16/2016	9:47 AM	37.74	37.74	37.74	37.74	1500
11/16/2016	9:48 AM	37.75	37.75	37.745	37.75	600
11/16/2016	9:50 AM	37.745	37.745	37.74	37.74	600
11/16/2016	9:52 AM	37.765	37.765	37.76	37.76	1459
11/16/2016	9:53 AM	37.76	37.76	37.76	37.76	500
11/16/2016	9:55 AM	37.77	37.77	37.77	37.77	300
11/16/2016	9:56 AM	37.775	37.775	37.775	37.775	200
11/16/2016	9:57 AM	37.76	37.77	37.76	37.77	2012
11/16/2016	9:59 AM	37.78	37.78	37.77	37.77	5500
11/16/2016	10:00 AM	37.8	37.8	37.79	37.79	580
11/16/2016	10:01 AM	37.79	37.8	37.79	37.8	10300
11/16/2016	10:02 AM	37.78	37.78	37.78	37.78	8600
11/16/2016	10:03 AM	37.79	37.79	37.79	37.79	5600
11/16/2016	10:05 AM	37.79	37.79	37.79	37.79	300
11/16/2016	10:07 AM	37.78	37.78	37.78	37.78	200
11/16/2016	10:08 AM	37.78	37.78	37.775	37.775	800
11/16/2016	10:09 AM	37.78	37.78	37.78	37.78	1300
11/16/2016	10:11 AM	37.77	37.77	37.77	37.77	300
11/16/2016	10:13 AM	37.77	37.77	37.77	37.77	600
11/16/2016	10:14 AM	37.78	37.78	37.78	37.78	100
11/16/2016	10:15 AM	37.78	37.78	37.78	37.78	3500
11/16/2016	10:16 AM	37.78	37.78	37.775	37.775	400
11/16/2016	10:18 AM	37.78	37.78	37.78	37.78	5700
11/16/2016	10:19 AM	37.78	37.78	37.78	37.78	6100
11/16/2016	10:20 AM	37.78	37.78	37.775	37.775	600
11/16/2016	10:21 AM	37.78	37.78	37.78	37.78	100
11/16/2016	10:23 AM	37.75	37.75	37.75	37.75	200
11/16/2016	10:25 AM	37.745	37.75	37.745	37.75	2283
11/16/2016	10:26 AM	37.75	37.75	37.745	37.745	1200
11/16/2016	10:27 AM	37.75	37.75	37.745	37.745	604
11/16/2016	10:28 AM	37.76	37.76	37.76	37.76	100
11/16/2016	10:30 AM	37.77	37.77	37.76	37.76	600
11/16/2016	10:34 AM	37.74	37.74	37.74	37.74	1300
11/16/2016	10:35 AM	37.74	37.74	37.74	37.74	400
11/16/2016	10:36 AM	37.72	37.73	37.72	37.73	500
11/16/2016	10:37 AM	37.72	37.72	37.72	37.72	300
11/16/2016	10:38 AM	37.73	37.73	37.73	37.73	1300
11/16/2016	10:40 AM	37.73	37.73	37.73	37.73	700
11/16/2016	10:43 AM	37.715	37.715	37.71	37.71	400
11/16/2016	10:44 AM	37.73	37.73	37.72	37.72	3000
11/16/2016	10:46 AM	37.73	37.73	37.73	37.73	200
11/16/2016	10:47 AM	37.73	37.73	37.73	37.73	3089
11/16/2016	10:48 AM	37.73	37.73	37.73	37.73	600
11/16/2016	10:49 AM	37.72	37.72	37.72	37.72	400
11/16/2016	10:50 AM	37.73	37.73	37.73	37.73	200
11/16/2016	10:52 AM	37.74	37.74	37.74	37.74	500
11/16/2016	10:54 AM	37.74	37.74	37.74	37.74	500
11/16/2016	10:55 AM	37.74	37.74	37.74	37.74	700
11/16/2016	10:57 AM	37.74	37.74	37.74	37.74	500
11/16/2016	10:59 AM	37.74	37.74	37.74	37.74	100
11/16/2016	11:00 AM	37.745	37.745	37.74	37.74	700
11/16/2016	11:01 AM	37.74	37.74	37.73	37.73	500
11/16/2016	11:02 AM	37.745	37.745	37.745	37.745	200
11/16/2016	11:03 AM	37.78	37.78	37.75	37.75	1900
11/16/2016	11:04 AM	37.79	37.79	37.79	37.79	400
11/16/2016	11:05 AM	37.78	37.785	37.78	37.785	200
11/16/2016	11:06 AM	37.78	37.78	37.78	37.78	300
11/16/2016	11:07 AM	37.77	37.775	37.77	37.775	300
11/16/2016	11:08 AM	37.77	37.77	37.77	37.77	500
11/16/2016	11:09 AM	37.77	37.77	37.77	37.77	900
11/16/2016	11:10 AM	37.77	37.77	37.765	37.765	3000
11/16/2016	11:11 AM	37.77	37.77	37.77	37.77	100
11/16/2016	11:13 AM	37.77	37.77	37.765	37.765	400
11/16/2016	11:14 AM	37.77	37.77	37.77	37.77	1200
11/16/2016	11:16 AM	37.77	37.77	37.77	37.77	400
11/16/2016	11:17 AM	37.77	37.77	37.77	37.77	3300
11/16/2016	11:18 AM	37.775	37.775	37.775	37.775	200
11/16/2016	11:19 AM	37.77	37.77	37.77	37.77	400
11/16/2016	11:20 AM	37.77	37.77	37.77	37.77	100
11/16/2016	11:21 AM	37.77	37.77	37.77	37.77	2000
11/16/2016	11:26 AM	37.78	37.78	37.78	37.78	500
11/16/2016	11:27 AM	37.775	37.775	37.775	37.775	100
11/16/2016	11:29 AM	37.775	37.775	37.77	37.77	900
11/16/2016	11:30 AM	37.77	37.77	37.77	37.77	500
11/16/2016	11:31 AM	37.76	37.76	37.76	37.76	100
11/16/2016	11:32 AM	37.76	37.76	37.76	37.76	900
11/16/2016	11:34 AM	37.76	37.76	37.76	37.76	400
11/16/2016	11:35 AM	37.75	37.75	37.75	37.75	200
11/16/2016	11:36 AM	37.75	37.75	37.745	37.75	1800
11/16/2016	11:37 AM	37.75	37.75	37.75	37.75	400
11/16/2016	11:39 AM	37.76	37.76	37.76	37.76	200
11/16/2016	11:40 AM	37.77	37.77	37.77	37.77	100
11/16/2016	11:43 AM	37.76	37.76	37.76	37.76	500
11/16/2016	11:45 AM	37.79	37.79	37.76	37.76	800
11/16/2016	11:46 AM	37.79	37.805	37.79	37.8	605
11/16/2016	11:49 AM	37.78	37.78	37.78	37.78	700
11/16/2016	11:50 AM	37.78	37.78	37.78	37.78	500
11/16/2016	11:51 AM	37.78	37.78	37.78	37.78	400
11/16/2016	11:52 AM	37.78	37.78	37.78	37.78	200
11/16/2016	11:59 AM	37.78	37.78	37.78	37.78	200
11/16/2016	12:00 PM	37.78	37.78	37.78	37.78	300
11/16/2016	12:02 PM	37.79	37.79	37.79	37.79	600
11/16/2016	12:09 PM	37.8	37.8	37.795	37.795	600
11/16/2016	12:11 PM	37.8	37.8	37.8	37.8	1150
11/16/2016	12:12 PM	37.8	37.8	37.8	37.8	10128
11/16/2016	12:13 PM	37.79	37.79	37.79	37.79	1800
11/16/2016	12:14 PM	37.79	37.79	37.79	37.79	600
11/16/2016	12:17 PM	37.8	37.8	37.8	37.8	100
11/16/2016	12:18 PM	37.805	37.805	37.8	37.8	300
11/16/2016	12:19 PM	37.82	37.82	37.81	37.81	400
11/16/2016	12:20 PM	37.82	37.82	37.82	37.82	400
11/16/2016	12:21 PM	37.82	37.82	37.82	37.82	100
11/16/2016	12:24 PM	37.805	37.81	37.805	37.81	2800
11/16/2016	12:26 PM	37.8	37.8	37.8	37.8	800
11/16/2016	12:30 PM	37.79	37.79	37.79	37.79	900
11/16/2016	12:31 PM	37.79	37.79	37.79	37.79	400
11/16/2016	12:32 PM	37.78	37.78	37.775	37.775	300
11/16/2016	12:34 PM	37.775	37.775	37.775	37.775	200
11/16/2016	12:35 PM	37.77	37.77	37.77	37.77	700
11/16/2016	12:36 PM	37.78	37.78	37.78	37.78	500
11/16/2016	12:44 PM	37.78	37.78	37.78	37.78	10500
11/16/2016	12:45 PM	37.79	37.79	37.79	37.79	100
11/16/2016	12:47 PM	37.79	37.79	37.79	37.79	100
11/16/2016	12:48 PM	37.79	37.79	37.79	37.79	400
11/16/2016	12:49 PM	37.8	37.8	37.795	37.795	600
11/16/2016	12:50 PM	37.805	37.805	37.8	37.8	1300
11/16/2016	12:51 PM	37.795	37.795	37.795	37.795	100
11/16/2016	12:52 PM	37.79	37.79	37.79	37.79	200
11/16/2016	12:55 PM	37.79	37.79	37.79	37.79	100
11/16/2016	12:57 PM	37.77	37.78	37.77	37.78	600
11/16/2016	12:58 PM	37.78	37.78	37.78	37.78	600
11/16/2016	1:00 PM	37.78	37.78	37.78	37.78	7400
11/16/2016	1:02 PM	37.775	37.775	37.775	37.775	100
11/16/2016	1:03 PM	37.79	37.79	37.78	37.78	600
11/16/2016	1:04 PM	37.8	37.8	37.8	37.8	10800
11/16/2016	1:06 PM	37.805	37.805	37.8	37.8	800
11/16/2016	1:07 PM	37.8	37.8	37.8	37.8	300
11/16/2016	1:08 PM	37.8	37.8	37.8	37.8	400
11/16/2016	1:09 PM	37.805	37.805	37.805	37.805	200
11/16/2016	1:10 PM	37.81	37.81	37.81	37.81	500
11/16/2016	1:11 PM	37.805	37.805	37.805	37.805	100
11/16/2016	1:12 PM	37.805	37.805	37.805	37.805	1500
11/16/2016	1:13 PM	37.8	37.805	37.8	37.8	2500
11/16/2016	1:16 PM	37.79	37.79	37.79	37.79	400
11/16/2016	1:17 PM	37.8	37.8	37.8	37.8	1500
11/16/2016	1:20 PM	37.8	37.8	37.8	37.8	900
11/16/2016	1:21 PM	37.81	37.81	37.805	37.805	7778
11/16/2016	1:22 PM	37.82	37.82	37.82	37.82	600
11/16/2016	1:23 PM	37.82	37.82	37.82	37.82	1600
11/16/2016	1:25 PM	37.805	37.805	37.805	37.805	300
11/16/2016	1:26 PM	37.805	37.805	37.805	37.805	500
11/16/2016	1:28 PM	37.8	37.8	37.8	37.8	100
11/16/2016	1:33 PM	37.79	37.79	37.79	37.79	200
11/16/2016	1:35 PM	37.79	37.79	37.79	37.79	1800
11/16/2016	1:38 PM	37.79	37.79	37.79	37.79	800
11/16/2016	1:39 PM	37.78	37.78	37.78	37.78	600
11/16/2016	1:40 PM	37.775	37.775	37.775	37.775	600
11/16/2016	1:41 PM	37.78	37.78	37.78	37.78	700
11/16/2016	1:43 PM	37.78	37.78	37.78	37.78	900
11/16/2016	1:44 PM	37.775	37.775	37.775	37.775	398
11/16/2016	1:46 PM	37.775	37.775	37.775	37.775	200
11/16/2016	1:49 PM	37.78	37.78	37.78	37.78	600
11/16/2016	1:53 PM	37.775	37.78	37.775	37.78	300
11/16/2016	1:55 PM	37.775	37.775	37.775	37.775	300
11/16/2016	1:56 PM	37.77	37.77	37.77	37.77	100
11/16/2016	2:00 PM	37.775	37.775	37.775	37.775	300
11/16/2016	2:01 PM	37.78	37.78	37.78	37.78	1000
11/16/2016	2:02 PM	37.78	37.785	37.78	37.78	2100
11/16/2016	2:03 PM	37.78	37.78	37.78	37.78	100
11/16/2016	2:04 PM	37.78	37.78	37.78	37.78	100
11/16/2016	2:06 PM	37.77	37.77	37.77	37.77	800
11/16/2016	2:09 PM	37.76	37.76	37.76	37.76	763
11/16/2016	2:11 PM	37.77	37.77	37.77	37.77	400
11/16/2016	2:14 PM	37.775	37.775	37.775	37.775	200
11/16/2016	2:15 PM	37.77	37.77	37.77	37.77	700
11/16/2016	2:17 PM	37.77	37.77	37.77	37.77	1300
11/16/2016	2:19 PM	37.775	37.775	37.775	37.775	1700
11/16/2016	2:20 PM	37.77	37.77	37.77	37.77	200
11/16/2016	2:23 PM	37.77	37.77	37.77	37.77	100
11/16/2016	2:25 PM	37.77	37.77	37.77	37.77	5500
11/16/2016	2:26 PM	37.775	37.775	37.775	37.775	300
11/16/2016	2:27 PM	37.77	37.77	37.77	37.77	100
11/16/2016	2:28 PM	37.77	37.77	37.77	37.77	100
11/16/2016	2:31 PM	37.77	37.77	37.77	37.77	4300
11/16/2016	2:32 PM	37.77	37.77	37.77	37.77	100
11/16/2016	2:35 PM	37.76	37.76	37.76	37.76	400
11/16/2016	2:41 PM	37.765	37.765	37.765	37.765	1400
11/16/2016	2:42 PM	37.76	37.76	37.76	37.76	100
11/16/2016	2:43 PM	37.76	37.76	37.76	37.76	200
11/16/2016	2:44 PM	37.75	37.75	37.75	37.75	500
11/16/2016	2:45 PM	37.76	37.76	37.76	37.76	200
11/16/2016	2:47 PM	37.76	37.76	37.76	37.76	100
11/16/2016	2:48 PM	37.76	37.76	37.76	37.76	200
11/16/2016	2:51 PM	37.76	37.76	37.76	37.76	1100
11/16/2016	2:52 PM	37.765	37.765	37.765	37.765	100
11/16/2016	2:55 PM	37.765	37.765	37.765	37.765	100
11/16/2016	2:56 PM	37.765	37.765	37.765	37.765	100
11/16/2016	2:57 PM	37.765	37.765	37.765	37.765	100
11/16/2016	2:58 PM	37.76	37.76	37.76	37.76	100
11/16/2016	2:59 PM	37.75	37.76	37.75	37.76	1100
11/16/2016	3:00 PM	37.75	37.75	37.74	37.74	677
11/16/2016	3:01 PM	37.75	37.75	37.75	37.75	100
11/16/2016	3:02 PM	37.74	37.745	37.74	37.745	1000
11/16/2016	3:04 PM	37.74	37.74	37.74	37.74	2800
11/16/2016	3:06 PM	37.735	37.74	37.735	37.74	300
11/16/2016	3:07 PM	37.735	37.735	37.735	37.735	200
11/16/2016	3:09 PM	37.735	37.735	37.735	37.735	700
11/16/2016	3:10 PM	37.73	37.73	37.73	37.73	100
11/16/2016	3:11 PM	37.735	37.735	37.735	37.735	100
11/16/2016	3:14 PM	37.73	37.73	37.73	37.73	1200
11/16/2016	3:15 PM	37.73	37.73	37.73	37.73	700
11/16/2016	3:17 PM	37.73	37.73	37.73	37.73	100
11/16/2016	3:20 PM	37.715	37.72	37.715	37.72	200
11/16/2016	3:21 PM	37.72	37.72	37.72	37.72	1200
11/16/2016	3:25 PM	37.73	37.73	37.73	37.73	200
11/16/2016	3:26 PM	37.73	37.73	37.73	37.73	1000
11/16/2016	3:27 PM	37.74	37.74	37.74	37.74	900
11/16/2016	3:28 PM	37.75	37.75	37.75	37.75	3915
11/16/2016	3:29 PM	37.75	37.75	37.75	37.75	100
11/16/2016	3:30 PM	37.745	37.745	37.745	37.745	1500
11/16/2016	3:31 PM	37.75	37.75	37.75	37.75	1700
11/16/2016	3:34 PM	37.755	37.755	37.755	37.755	600
11/16/2016	3:35 PM	37.755	37.755	37.755	37.755	100
11/16/2016	3:36 PM	37.76	37.76	37.76	37.76	400
11/16/2016	3:37 PM	37.76	37.76	37.76	37.76	900
11/16/2016	3:38 PM	37.76	37.76	37.76	37.76	100
11/16/2016	3:39 PM	37.76	37.76	37.76	37.76	400
11/16/2016	3:41 PM	37.745	37.75	37.745	37.75	2300
11/16/2016	3:42 PM	37.74	37.74	37.74	37.74	100
11/16/2016	3:43 PM	37.74	37.74	37.74	37.74	300
11/16/2016	3:44 PM	37.74	37.745	37.74	37.74	2200
11/16/2016	3:45 PM	37.745	37.745	37.745	37.745	1500
11/16/2016	3:47 PM	37.75	37.75	37.75	37.75	2500
11/16/2016	3:48 PM	37.755	37.755	37.75	37.75	900
11/16/2016	3:49 PM	37.755	37.755	37.755	37.755	1400
11/16/2016	3:50 PM	37.76	37.76	37.75	37.75	1600
11/16/2016	3:51 PM	37.77	37.77	37.76	37.76	1600
11/16/2016	3:52 PM	37.77	37.77	37.77	37.77	300
11/16/2016	3:53 PM	37.765	37.775	37.765	37.775	1700
11/16/2016	3:54 PM	37.755	37.76	37.755	37.76	2600
11/16/2016	3:55 PM	37.765	37.765	37.76	37.76	1700
11/16/2016	3:56 PM	37.765	37.765	37.755	37.76	1200
11/16/2016	3:57 PM	37.75	37.755	37.75	37.755	1200
11/16/2016	3:58 PM	37.745	37.745	37.74	37.74	1965
11/16/2016	3:59 PM	37.745	37.745	37.74	37.745	3200
11/16/2016	4:00 PM	37.73	37.75	37.73	37.745	8610
11/17/2016	9:32 AM	37.74	37.74	37.74	37.74	1975
11/17/2016	9:33 AM	37.72	37.72	37.72	37.72	2500
11/17/2016	9:34 AM	37.7	37.7	37.7	37.7	108
11/17/2016	9:35 AM	37.68	37.68	37.68	37.68	300
11/17/2016	9:37 AM	37.67	37.67	37.67	37.67	1600
11/17/2016	9:38 AM	37.67	37.67	37.67	37.67	400
11/17/2016	9:39 AM	37.67	37.67	37.67	37.67	300
11/17/2016	9:41 AM	37.66	37.66	37.66	37.66	300
11/17/2016	9:42 AM	37.66	37.66	37.66	37.66	700
11/17/2016	9:44 AM	37.67	37.67	37.67	37.67	100
11/17/2016	9:50 AM	37.65	37.65	37.65	37.65	532
11/17/2016	9:51 AM	37.65	37.65	37.65	37.65	600
11/17/2016	9:53 AM	37.65	37.65	37.65	37.65	300
11/17/2016	9:55 AM	37.65	37.65	37.65	37.65	600
11/17/2016	9:56 AM	37.64	37.64	37.64	37.64	9112
11/17/2016	9:57 AM	37.645	37.645	37.64	37.64	1200
11/17/2016	9:59 AM	37.62	37.62	37.615	37.62	5800
11/17/2016	10:00 AM	37.63	37.63	37.63	37.63	300
11/17/2016	10:02 AM	37.63	37.63	37.63	37.63	1100
11/17/2016	10:03 AM	37.64	37.64	37.64	37.64	300
11/17/2016	10:04 AM	37.64	37.64	37.64	37.64	300
11/17/2016	10:07 AM	37.63	37.63	37.63	37.63	300
11/17/2016	10:13 AM	37.65	37.65	37.65	37.65	400
11/17/2016	10:16 AM	37.65	37.655	37.65	37.655	1900
11/17/2016	10:18 AM	37.65	37.65	37.65	37.65	500
11/17/2016	10:19 AM	37.67	37.67	37.67	37.67	200
11/17/2016	10:21 AM	37.66	37.66	37.66	37.66	200
11/17/2016	10:23 AM	37.65	37.65	37.65	37.65	400
11/17/2016	10:29 AM	37.67	37.67	37.67	37.67	700
11/17/2016	10:30 AM	37.67	37.67	37.67	37.67	270
11/17/2016	10:32 AM	37.71	37.71	37.7	37.7	800
11/17/2016	10:33 AM	37.7	37.7	37.7	37.7	400
11/17/2016	10:34 AM	37.685	37.685	37.685	37.685	200
11/17/2016	10:36 AM	37.695	37.695	37.69	37.69	2444
11/17/2016	10:37 AM	37.69	37.69	37.69	37.69	1000
11/17/2016	10:39 AM	37.68	37.68	37.68	37.68	400
11/17/2016	10:41 AM	37.68	37.68	37.68	37.68	300
11/17/2016	10:45 AM	37.67	37.67	37.67	37.67	100
11/17/2016	10:46 AM	37.67	37.67	37.67	37.67	300
11/17/2016	10:51 AM	37.68	37.68	37.68	37.68	800
11/17/2016	10:52 AM	37.685	37.685	37.685	37.685	100
11/17/2016	10:54 AM	37.67	37.67	37.67	37.67	2500
11/17/2016	10:56 AM	37.68	37.68	37.68	37.68	400
11/17/2016	10:58 AM	37.65	37.65	37.65	37.65	500
11/17/2016	10:59 AM	37.65	37.65	37.65	37.65	600
11/17/2016	11:00 AM	37.68	37.68	37.66	37.66	4600
11/17/2016	11:02 AM	37.68	37.68	37.68	37.68	3600
11/17/2016	11:03 AM	37.68	37.68	37.68	37.68	300
11/17/2016	11:08 AM	37.66	37.66	37.66	37.66	700
11/17/2016	11:14 AM	37.63	37.63	37.63	37.63	400
11/17/2016	11:22 AM	37.63	37.63	37.63	37.63	3200
11/17/2016	11:25 AM	37.63	37.63	37.63	37.63	500
11/17/2016	11:28 AM	37.64	37.64	37.64	37.64	600
11/17/2016	11:29 AM	37.64	37.64	37.64	37.64	500
11/17/2016	11:30 AM	37.64	37.64	37.64	37.64	1300
11/17/2016	11:31 AM	37.64	37.64	37.64	37.64	222
11/17/2016	11:33 AM	37.66	37.66	37.65	37.65	12539
11/17/2016	11:34 AM	37.64	37.64	37.64	37.64	1200
11/17/2016	11:36 AM	37.63	37.63	37.63	37.63	170
11/17/2016	11:39 AM	37.62	37.62	37.62	37.62	4500
11/17/2016	11:40 AM	37.62	37.62	37.62	37.62	1600
11/17/2016	11:42 AM	37.61	37.61	37.61	37.61	1000
11/17/2016	11:43 AM	37.61	37.61	37.61	37.61	800
11/17/2016	11:44 AM	37.605	37.605	37.605	37.605	900
11/17/2016	11:45 AM	37.6	37.6	37.6	37.6	5075
11/17/2016	11:46 AM	37.575	37.59	37.575	37.59	5500
11/17/2016	11:47 AM	37.58	37.58	37.58	37.58	1000
11/17/2016	11:48 AM	37.59	37.59	37.59	37.59	100
11/17/2016	11:55 AM	37.585	37.585	37.585	37.585	400
11/17/2016	11:56 AM	37.59	37.59	37.59	37.59	600
11/17/2016	12:01 PM	37.59	37.59	37.59	37.59	500
11/17/2016	12:02 PM	37.59	37.59	37.585	37.585	700
11/17/2016	12:11 PM	37.58	37.58	37.58	37.58	1168
11/17/2016	12:15 PM	37.58	37.58	37.58	37.58	2000
11/17/2016	12:16 PM	37.56	37.57	37.56	37.57	1554
11/17/2016	12:18 PM	37.57	37.57	37.57	37.57	600
11/17/2016	12:22 PM	37.57	37.57	37.565	37.565	700
11/17/2016	12:25 PM	37.56	37.56	37.56	37.56	920
11/17/2016	12:26 PM	37.55	37.55	37.55	37.55	5995
11/17/2016	12:28 PM	37.56	37.56	37.56	37.56	300
11/17/2016	12:29 PM	37.56	37.56	37.56	37.56	500
11/17/2016	12:30 PM	37.56	37.56	37.56	37.56	700
11/17/2016	12:32 PM	37.56	37.56	37.56	37.56	600
11/17/2016	12:36 PM	37.56	37.56	37.56	37.56	1100
11/17/2016	12:40 PM	37.56	37.56	37.56	37.56	200
11/17/2016	12:42 PM	37.56	37.56	37.56	37.56	500
11/17/2016	12:43 PM	37.56	37.56	37.56	37.56	500
11/17/2016	12:44 PM	37.56	37.56	37.56	37.56	200
11/17/2016	12:45 PM	37.56	37.56	37.56	37.56	6300
11/17/2016	12:47 PM	37.57	37.57	37.57	37.57	5862
11/17/2016	12:48 PM	37.6	37.6	37.58	37.58	1300
11/17/2016	12:55 PM	37.59	37.59	37.59	37.59	500
11/17/2016	1:02 PM	37.585	37.585	37.585	37.585	700
11/17/2016	1:10 PM	37.58	37.58	37.58	37.58	700
11/17/2016	1:13 PM	37.585	37.585	37.585	37.585	700
11/17/2016	1:20 PM	37.57	37.57	37.57	37.57	500
11/17/2016	1:26 PM	37.58	37.58	37.58	37.58	400
11/17/2016	1:32 PM	37.57	37.57	37.57	37.57	300
11/17/2016	1:35 PM	37.57	37.57	37.57	37.57	900
11/17/2016	1:37 PM	37.57	37.57	37.57	37.57	700
11/17/2016	1:38 PM	37.57	37.57	37.57	37.57	400
11/17/2016	1:40 PM	37.57	37.57	37.57	37.57	772
11/17/2016	1:43 PM	37.57	37.57	37.57	37.57	500
11/17/2016	1:46 PM	37.57	37.57	37.57	37.57	200
11/17/2016	1:47 PM	37.58	37.58	37.58	37.58	400
11/17/2016	1:51 PM	37.575	37.575	37.575	37.575	200
11/17/2016	1:53 PM	37.575	37.575	37.575	37.575	700
11/17/2016	1:56 PM	37.58	37.58	37.58	37.58	1300
11/17/2016	1:57 PM	37.58	37.58	37.58	37.58	200
11/17/2016	2:00 PM	37.6	37.6	37.59	37.59	10910
11/17/2016	2:03 PM	37.61	37.61	37.61	37.61	700
11/17/2016	2:04 PM	37.61	37.61	37.61	37.61	1300
11/17/2016	2:13 PM	37.6	37.6	37.6	37.6	200
11/17/2016	2:14 PM	37.6	37.6	37.6	37.6	600
11/17/2016	2:16 PM	37.61	37.61	37.61	37.61	500
11/17/2016	2:17 PM	37.6	37.6	37.6	37.6	700
11/17/2016	2:18 PM	37.6	37.6	37.6	37.6	3700
11/17/2016	2:19 PM	37.59	37.59	37.59	37.59	700
11/17/2016	2:24 PM	37.6	37.6	37.6	37.6	700
11/17/2016	2:27 PM	37.61	37.61	37.61	37.61	400
11/17/2016	2:31 PM	37.61	37.615	37.61	37.61	5700
11/17/2016	2:33 PM	37.62	37.62	37.62	37.62	400
11/17/2016	2:35 PM	37.615	37.62	37.615	37.62	1350
11/17/2016	2:36 PM	37.62	37.62	37.615	37.615	900
11/17/2016	2:38 PM	37.62	37.62	37.62	37.62	1300
11/17/2016	2:41 PM	37.61	37.61	37.61	37.61	200
11/17/2016	2:43 PM	37.61	37.61	37.61	37.61	600
11/17/2016	2:44 PM	37.615	37.615	37.615	37.615	3465
11/17/2016	2:48 PM	37.62	37.62	37.62	37.62	1400
11/17/2016	2:50 PM	37.61	37.61	37.61	37.61	1700
11/17/2016	2:52 PM	37.62	37.62	37.62	37.62	700
11/17/2016	2:54 PM	37.62	37.62	37.62	37.62	600
11/17/2016	2:59 PM	37.61	37.61	37.61	37.61	600
11/17/2016	3:04 PM	37.6	37.61	37.6	37.61	3100
11/17/2016	3:10 PM	37.6	37.6	37.6	37.6	900
11/17/2016	3:11 PM	37.59	37.59	37.59	37.59	5600
11/17/2016	3:13 PM	37.585	37.59	37.585	37.59	1400
11/17/2016	3:17 PM	37.59	37.59	37.59	37.59	900
11/17/2016	3:23 PM	37.6	37.6	37.6	37.6	1100
11/17/2016	3:25 PM	37.6	37.6	37.6	37.6	500
11/17/2016	3:29 PM	37.58	37.58	37.58	37.58	4500
11/17/2016	3:32 PM	37.585	37.585	37.585	37.585	700
11/17/2016	3:33 PM	37.58	37.58	37.58	37.58	1800
11/17/2016	3:34 PM	37.58	37.58	37.58	37.58	200
11/17/2016	3:35 PM	37.58	37.58	37.58	37.58	2400
11/17/2016	3:37 PM	37.58	37.58	37.575	37.58	761
11/17/2016	3:38 PM	37.58	37.585	37.58	37.585	1800
11/17/2016	3:42 PM	37.58	37.58	37.58	37.58	2100
11/17/2016	3:43 PM	37.58	37.58	37.58	37.58	800
11/17/2016	3:44 PM	37.58	37.58	37.58	37.58	3300
11/17/2016	3:45 PM	37.58	37.58	37.58	37.58	800
11/17/2016	3:46 PM	37.575	37.58	37.575	37.58	2100
11/17/2016	3:47 PM	37.57	37.57	37.57	37.57	2320
11/17/2016	3:48 PM	37.57	37.57	37.57	37.57	1050
11/17/2016	3:50 PM	37.575	37.575	37.57	37.57	3600
11/17/2016	3:51 PM	37.57	37.575	37.57	37.575	600
11/17/2016	3:52 PM	37.57	37.57	37.57	37.57	1300
11/17/2016	3:53 PM	37.57	37.575	37.57	37.575	600
11/17/2016	3:54 PM	37.575	37.575	37.57	37.57	3900
11/17/2016	3:55 PM	37.575	37.575	37.575	37.575	1200
11/17/2016	3:56 PM	37.575	37.575	37.57	37.575	3100
11/17/2016	3:57 PM	37.575	37.575	37.575	37.575	3600
11/17/2016	3:58 PM	37.565	37.575	37.565	37.575	5350
11/17/2016	3:59 PM	37.565	37.57	37.565	37.57	8513
11/17/2016	4:00 PM	37.55	37.575	37.55	37.565	16699
11/18/2016	9:31 AM	37.54	37.54	37.54	37.54	2900
11/18/2016	9:34 AM	37.52	37.52	37.52	37.52	10410
11/18/2016	9:35 AM	37.52	37.52	37.52	37.52	800
11/18/2016	9:36 AM	37.55	37.55	37.55	37.55	300
11/18/2016	9:37 AM	37.57	37.57	37.57	37.57	500
11/18/2016	9:38 AM	37.57	37.57	37.57	37.57	500
11/18/2016	9:41 AM	37.56	37.56	37.56	37.56	1400
11/18/2016	9:42 AM	37.58	37.58	37.57	37.57	600
11/18/2016	9:44 AM	37.57	37.57	37.57	37.57	6100
11/18/2016	9:45 AM	37.57	37.57	37.57	37.57	1300
11/18/2016	9:46 AM	37.58	37.58	37.58	37.58	2000
11/18/2016	9:48 AM	37.57	37.57	37.57	37.57	600
11/18/2016	9:50 AM	37.56	37.56	37.56	37.56	100
11/18/2016	9:52 AM	37.55	37.55	37.55	37.55	1400
11/18/2016	9:55 AM	37.56	37.56	37.56	37.56	23400
11/18/2016	9:58 AM	37.56	37.56	37.56	37.56	1100
11/18/2016	10:00 AM	37.57	37.57	37.57	37.57	800
11/18/2016	10:03 AM	37.56	37.56	37.56	37.56	800
11/18/2016	10:08 AM	37.56	37.56	37.56	37.56	600
11/18/2016	10:09 AM	37.55	37.55	37.55	37.55	600
11/18/2016	10:10 AM	37.56	37.56	37.55	37.55	1800
11/18/2016	10:11 AM	37.56	37.56	37.56	37.56	300
11/18/2016	10:14 AM	37.56	37.56	37.56	37.56	4200
11/18/2016	10:15 AM	37.56	37.56	37.56	37.56	400
11/18/2016	10:17 AM	37.57	37.57	37.57	37.57	500
11/18/2016	10:18 AM	37.57	37.57	37.57	37.57	400
11/18/2016	10:19 AM	37.57	37.57	37.57	37.57	300
11/18/2016	10:21 AM	37.59	37.59	37.59	37.59	800
11/18/2016	10:22 AM	37.585	37.585	37.585	37.585	100
11/18/2016	10:23 AM	37.58	37.58	37.58	37.58	1200
11/18/2016	10:24 AM	37.59	37.59	37.59	37.59	2300
11/18/2016	10:25 AM	37.6	37.6	37.6	37.6	400
11/18/2016	10:26 AM	37.59	37.59	37.59	37.59	800
11/18/2016	10:28 AM	37.59	37.59	37.59	37.59	200
11/18/2016	10:32 AM	37.59	37.59	37.59	37.59	600
11/18/2016	10:34 AM	37.62	37.62	37.6	37.6	3850
11/18/2016	10:35 AM	37.64	37.64	37.63	37.63	1400
11/18/2016	10:37 AM	37.63	37.63	37.63	37.63	500
11/18/2016	10:38 AM	37.63	37.63	37.63	37.63	3200
11/18/2016	10:40 AM	37.62	37.62	37.62	37.62	1800
11/18/2016	10:41 AM	37.62	37.62	37.62	37.62	1400
11/18/2016	10:42 AM	37.63	37.63	37.63	37.63	4200
11/18/2016	10:43 AM	37.63	37.63	37.63	37.63	2600
11/18/2016	10:45 AM	37.63	37.63	37.63	37.63	200
11/18/2016	10:46 AM	37.64	37.64	37.64	37.64	800
11/18/2016	10:47 AM	37.65	37.65	37.65	37.65	200
11/18/2016	10:48 AM	37.64	37.64	37.64	37.64	700
11/18/2016	10:50 AM	37.64	37.64	37.64	37.64	600
11/18/2016	10:55 AM	37.65	37.65	37.65	37.65	600
11/18/2016	10:56 AM	37.66	37.66	37.66	37.66	200
11/18/2016	11:00 AM	37.65	37.65	37.65	37.65	1400
11/18/2016	11:01 AM	37.66	37.66	37.66	37.66	1570
11/18/2016	11:02 AM	37.65	37.65	37.65	37.65	500
11/18/2016	11:06 AM	37.67	37.67	37.67	37.67	800
11/18/2016	11:08 AM	37.66	37.66	37.66	37.66	2900
11/18/2016	11:11 AM	37.66	37.66	37.66	37.66	500
11/18/2016	11:12 AM	37.66	37.66	37.66	37.66	1470
11/18/2016	11:14 AM	37.66	37.66	37.66	37.66	900
11/18/2016	11:15 AM	37.65	37.65	37.65	37.65	700
11/18/2016	11:16 AM	37.65	37.65	37.65	37.65	900
11/18/2016	11:17 AM	37.65	37.65	37.65	37.65	200
11/18/2016	11:18 AM	37.64	37.64	37.64	37.64	1100
11/18/2016	11:20 AM	37.64	37.64	37.64	37.64	900
11/18/2016	11:25 AM	37.64	37.64	37.64	37.64	900
11/18/2016	11:31 AM	37.64	37.64	37.64	37.64	400
11/18/2016	11:32 AM	37.65	37.65	37.65	37.65	6750
11/18/2016	11:33 AM	37.65	37.65	37.65	37.65	800
11/18/2016	11:34 AM	37.65	37.65	37.65	37.65	300
11/18/2016	11:43 AM	37.64	37.64	37.64	37.64	2500
11/18/2016	11:47 AM	37.64	37.64	37.635	37.635	2023
11/18/2016	11:50 AM	37.65	37.65	37.65	37.65	2038
11/18/2016	11:51 AM	37.66	37.66	37.66	37.66	1100
11/18/2016	11:53 AM	37.66	37.66	37.66	37.66	3950
11/18/2016	11:54 AM	37.66	37.66	37.66	37.66	300
11/18/2016	11:55 AM	37.66	37.66	37.66	37.66	1700
11/18/2016	11:58 AM	37.67	37.67	37.67	37.67	300
11/18/2016	12:04 PM	37.66	37.66	37.66	37.66	2900
11/18/2016	12:09 PM	37.66	37.66	37.66	37.66	1600
11/18/2016	12:17 PM	37.66	37.66	37.66	37.66	200
11/18/2016	12:19 PM	37.66	37.66	37.66	37.66	1000
11/18/2016	12:26 PM	37.65	37.65	37.65	37.65	1300
11/18/2016	12:31 PM	37.65	37.65	37.65	37.65	1300
11/18/2016	12:36 PM	37.65	37.65	37.65	37.65	3700
11/18/2016	12:37 PM	37.65	37.65	37.65	37.65	2500
11/18/2016	12:47 PM	37.65	37.65	37.65	37.65	1600
11/18/2016	12:50 PM	37.65	37.65	37.65	37.65	500
11/18/2016	12:52 PM	37.64	37.64	37.64	37.64	100
11/18/2016	12:55 PM	37.64	37.64	37.64	37.64	1500
11/18/2016	1:00 PM	37.63	37.63	37.63	37.63	100
11/18/2016	1:03 PM	37.63	37.63	37.63	37.63	7700
11/18/2016	1:05 PM	37.63	37.63	37.63	37.63	200
11/18/2016	1:10 PM	37.63	37.63	37.63	37.63	900
11/18/2016	1:12 PM	37.63	37.63	37.63	37.63	700
11/18/2016	1:14 PM	37.63	37.63	37.63	37.63	700
11/18/2016	1:18 PM	37.62	37.62	37.62	37.62	16200
11/18/2016	1:19 PM	37.62	37.62	37.62	37.62	1000
11/18/2016	1:20 PM	37.62	37.62	37.62	37.62	7700
11/18/2016	1:26 PM	37.61	37.61	37.61	37.61	500
11/18/2016	1:27 PM	37.61	37.61	37.61	37.61	6711
11/18/2016	1:40 PM	37.61	37.61	37.61	37.61	1900
11/18/2016	1:42 PM	37.61	37.61	37.61	37.61	700
11/18/2016	1:43 PM	37.61	37.61	37.61	37.61	900
11/18/2016	1:44 PM	37.61	37.61	37.61	37.61	1600
11/18/2016	1:45 PM	37.61	37.61	37.61	37.61	1100
11/18/2016	1:54 PM	37.61	37.61	37.61	37.61	1100
11/18/2016	1:58 PM	37.62	37.62	37.62	37.62	1300
11/18/2016	2:01 PM	37.62	37.62	37.62	37.62	900
11/18/2016	2:04 PM	37.63	37.63	37.63	37.63	400
11/18/2016	2:07 PM	37.63	37.63	37.63	37.63	900
11/18/2016	2:09 PM	37.63	37.63	37.63	37.63	400
11/18/2016	2:27 PM	37.63	37.63	37.63	37.63	700
11/18/2016	2:28 PM	37.63	37.63	37.63	37.63	800
11/18/2016	2:38 PM	37.64	37.645	37.64	37.645	1800
11/18/2016	2:41 PM	37.64	37.64	37.64	37.64	400
11/18/2016	2:42 PM	37.64	37.64	37.64	37.64	500
11/18/2016	2:44 PM	37.63	37.63	37.63	37.63	200
11/18/2016	2:48 PM	37.63	37.63	37.63	37.63	2400
11/18/2016	2:54 PM	37.63	37.63	37.63	37.63	2900
11/18/2016	3:00 PM	37.64	37.64	37.64	37.64	3200
11/18/2016	3:03 PM	37.625	37.625	37.625	37.625	500
11/18/2016	3:04 PM	37.63	37.63	37.63	37.63	1500
11/18/2016	3:05 PM	37.635	37.635	37.635	37.635	200
11/18/2016	3:07 PM	37.64	37.64	37.64	37.64	1300
11/18/2016	3:08 PM	37.64	37.64	37.64	37.64	300
11/18/2016	3:13 PM	37.63	37.63	37.63	37.63	674
11/18/2016	3:16 PM	37.63	37.63	37.63	37.63	500
11/18/2016	3:21 PM	37.61	37.61	37.61	37.61	3900
11/18/2016	3:23 PM	37.61	37.61	37.61	37.61	600
11/18/2016	3:27 PM	37.61	37.61	37.61	37.61	3800
11/18/2016	3:29 PM	37.605	37.605	37.605	37.605	1900
11/18/2016	3:30 PM	37.6	37.6	37.6	37.6	677
11/18/2016	3:32 PM	37.6	37.6	37.6	37.6	5200
11/18/2016	3:33 PM	37.6	37.6	37.6	37.6	3100
11/18/2016	3:37 PM	37.61	37.61	37.61	37.61	1100
11/18/2016	3:38 PM	37.6	37.6	37.6	37.6	7800
11/18/2016	3:40 PM	37.61	37.61	37.61	37.61	1000
11/18/2016	3:41 PM	37.61	37.61	37.61	37.61	1100
11/18/2016	3:43 PM	37.6	37.6	37.6	37.6	1100
11/18/2016	3:46 PM	37.6	37.6	37.6	37.6	1300
11/18/2016	3:47 PM	37.61	37.61	37.61	37.61	1500
11/18/2016	3:50 PM	37.61	37.61	37.61	37.61	2800
11/18/2016	3:53 PM	37.62	37.62	37.62	37.62	600
11/18/2016	3:55 PM	37.63	37.63	37.63	37.63	2400
11/18/2016	3:56 PM	37.65	37.65	37.64	37.64	625
11/18/2016	3:57 PM	37.64	37.65	37.64	37.65	900
11/18/2016	3:58 PM	37.645	37.645	37.64	37.64	2300
11/18/2016	3:59 PM	37.66	37.66	37.65	37.65	1940
11/18/2016	4:00 PM	37.65	37.67	37.65	37.665	5614
11/21/2016	9:31 AM	37.52	37.52	37.52	37.52	100
11/21/2016	9:32 AM	37.5	37.52	37.5	37.52	11900
11/21/2016	9:33 AM	37.49	37.49	37.49	37.49	400
11/21/2016	9:34 AM	37.49	37.49	37.49	37.49	700
11/21/2016	9:35 AM	37.49	37.49	37.49	37.49	2698
11/21/2016	9:36 AM	37.48	37.48	37.48	37.48	570
11/21/2016	9:38 AM	37.48	37.48	37.48	37.48	100
11/21/2016	9:39 AM	37.48	37.48	37.48	37.48	100
11/21/2016	9:40 AM	37.48	37.48	37.48	37.48	1600
11/21/2016	9:42 AM	37.46	37.46	37.46	37.46	400
11/21/2016	9:45 AM	37.47	37.47	37.47	37.47	1100
11/21/2016	9:46 AM	37.46	37.46	37.46	37.46	8595
11/21/2016	9:48 AM	37.45	37.45	37.45	37.45	8270
11/21/2016	9:50 AM	37.46	37.46	37.46	37.46	5647
11/21/2016	9:51 AM	37.46	37.46	37.46	37.46	500
11/21/2016	9:53 AM	37.46	37.461	37.46	37.461	8366
11/21/2016	9:54 AM	37.46	37.46	37.46	37.46	500
11/21/2016	9:57 AM	37.46	37.46	37.46	37.46	2000
11/21/2016	9:58 AM	37.46	37.46	37.46	37.46	500
11/21/2016	10:01 AM	37.45	37.45	37.45	37.45	2800
11/21/2016	10:02 AM	37.465	37.465	37.465	37.465	1900
11/21/2016	10:04 AM	37.47	37.47	37.47	37.47	500
11/21/2016	10:05 AM	37.46	37.47	37.46	37.47	6300
11/21/2016	10:10 AM	37.48	37.48	37.48	37.48	300
11/21/2016	10:13 AM	37.47	37.47	37.47	37.47	400
11/21/2016	10:18 AM	37.49	37.49	37.49	37.49	100
11/21/2016	10:22 AM	37.49	37.49	37.49	37.49	300
11/21/2016	10:24 AM	37.49	37.49	37.49	37.49	300
11/21/2016	10:27 AM	37.5	37.5	37.5	37.5	200
11/21/2016	10:28 AM	37.545	37.545	37.51	37.51	5400
11/21/2016	10:29 AM	37.53	37.55	37.525	37.55	6900
11/21/2016	10:30 AM	37.53	37.53	37.53	37.53	2600
11/21/2016	10:32 AM	37.52	37.52	37.52	37.52	100
11/21/2016	10:33 AM	37.52	37.52	37.515	37.515	300
11/21/2016	10:37 AM	37.51	37.51	37.51	37.51	300
11/21/2016	10:40 AM	37.51	37.51	37.51	37.51	300
11/21/2016	10:44 AM	37.51	37.51	37.51	37.51	400
11/21/2016	10:45 AM	37.51	37.51	37.51	37.51	400
11/21/2016	10:47 AM	37.5	37.5	37.495	37.495	300
11/21/2016	10:48 AM	37.5	37.5	37.5	37.5	150
11/21/2016	10:49 AM	37.5	37.5	37.5	37.5	1025
11/21/2016	10:51 AM	37.485	37.49	37.485	37.49	400
11/21/2016	10:52 AM	37.49	37.49	37.49	37.49	100
11/21/2016	10:54 AM	37.49	37.49	37.485	37.485	200
11/21/2016	10:58 AM	37.485	37.485	37.485	37.485	100
11/21/2016	11:01 AM	37.48	37.49	37.48	37.49	800
11/21/2016	11:09 AM	37.48	37.48	37.48	37.48	5400
11/21/2016	11:14 AM	37.45	37.45	37.45	37.45	500
11/21/2016	11:15 AM	37.46	37.46	37.46	37.46	500
11/21/2016	11:17 AM	37.45	37.45	37.45	37.45	100
11/21/2016	11:19 AM	37.45	37.45	37.45	37.45	500
11/21/2016	11:20 AM	37.455	37.455	37.45	37.45	3500
11/21/2016	11:22 AM	37.45	37.45	37.45	37.45	2000
11/21/2016	11:25 AM	37.46	37.46	37.46	37.46	500
11/21/2016	11:28 AM	37.46	37.46	37.46	37.46	1500
11/21/2016	11:30 AM	37.46	37.46	37.46	37.46	400
11/21/2016	11:37 AM	37.45	37.45	37.45	37.45	1000
11/21/2016	11:45 AM	37.45	37.45	37.45	37.45	6502
11/21/2016	11:46 AM	37.44	37.44	37.44	37.44	400
11/21/2016	12:00 PM	37.44	37.44	37.44	37.44	9782
11/21/2016	12:12 PM	37.44	37.44	37.44	37.44	400
11/21/2016	12:16 PM	37.45	37.45	37.45	37.45	500
11/21/2016	12:29 PM	37.44	37.44	37.44	37.44	400
11/21/2016	12:32 PM	37.43	37.43	37.43	37.43	850
11/21/2016	12:38 PM	37.43	37.43	37.43	37.43	400
11/21/2016	12:42 PM	37.41	37.41	37.41	37.41	499
11/21/2016	12:43 PM	37.41	37.41	37.41	37.41	374
11/21/2016	12:45 PM	37.39	37.4	37.39	37.4	6888
11/21/2016	12:48 PM	37.395	37.395	37.395	37.395	4803
11/21/2016	12:50 PM	37.39	37.39	37.39	37.39	200
11/21/2016	12:54 PM	37.39	37.39	37.39	37.39	800
11/21/2016	12:57 PM	37.395	37.395	37.39	37.39	2400
11/21/2016	12:58 PM	37.395	37.395	37.395	37.395	4500
11/21/2016	1:10 PM	37.379	37.38	37.375	37.38	2800
11/21/2016	1:11 PM	37.389	37.389	37.375	37.379	37200
11/21/2016	1:15 PM	37.39	37.39	37.39	37.39	200
11/21/2016	1:22 PM	37.39	37.39	37.39	37.39	1300
11/21/2016	1:25 PM	37.39	37.39	37.39	37.39	400
11/21/2016	1:26 PM	37.39	37.39	37.39	37.39	300
11/21/2016	1:30 PM	37.39	37.39	37.39	37.39	2200
11/21/2016	1:32 PM	37.39	37.39	37.39	37.39	100
11/21/2016	1:33 PM	37.39	37.39	37.39	37.39	200
11/21/2016	1:35 PM	37.4	37.4	37.4	37.4	500
11/21/2016	1:37 PM	37.395	37.395	37.395	37.395	800
11/21/2016	1:44 PM	37.39	37.39	37.39	37.39	1800
11/21/2016	1:47 PM	37.39	37.39	37.39	37.39	100
11/21/2016	1:48 PM	37.39	37.39	37.39	37.39	400
11/21/2016	1:49 PM	37.39	37.39	37.39	37.39	500
11/21/2016	1:57 PM	37.39	37.39	37.39	37.39	1800
11/21/2016	1:59 PM	37.39	37.39	37.39	37.39	200
11/21/2016	2:01 PM	37.4	37.4	37.4	37.4	1600
11/21/2016	2:06 PM	37.4	37.4	37.4	37.4	900
11/21/2016	2:08 PM	37.4	37.4	37.4	37.4	700
11/21/2016	2:10 PM	37.41	37.41	37.41	37.41	400
11/21/2016	2:19 PM	37.41	37.41	37.41	37.41	5100
11/21/2016	2:32 PM	37.4	37.4	37.4	37.4	4500
11/21/2016	2:35 PM	37.4	37.4	37.4	37.4	1350
11/21/2016	2:41 PM	37.41	37.41	37.41	37.41	1600
11/21/2016	2:48 PM	37.41	37.41	37.41	37.41	10088
11/21/2016	2:50 PM	37.4	37.4	37.4	37.4	100
11/21/2016	2:52 PM	37.4	37.4	37.4	37.4	3900
11/21/2016	2:55 PM	37.395	37.395	37.395	37.395	1400
11/21/2016	2:56 PM	37.4	37.4	37.4	37.4	1400
11/21/2016	3:00 PM	37.41	37.41	37.41	37.41	500
11/21/2016	3:07 PM	37.405	37.405	37.405	37.405	267
11/21/2016	3:09 PM	37.4	37.4	37.4	37.4	3200
11/21/2016	3:12 PM	37.4	37.4	37.4	37.4	100
11/21/2016	3:15 PM	37.4	37.4	37.4	37.4	3400
11/21/2016	3:16 PM	37.4	37.4	37.4	37.4	12700
11/21/2016	3:21 PM	37.41	37.41	37.41	37.41	1200
11/21/2016	3:26 PM	37.41	37.41	37.41	37.41	7900
11/21/2016	3:30 PM	37.405	37.405	37.405	37.405	1101
11/21/2016	3:38 PM	37.4	37.4	37.4	37.4	100
11/21/2016	3:39 PM	37.4	37.4	37.4	37.4	450
11/21/2016	3:41 PM	37.4	37.4	37.4	37.4	1400
11/21/2016	3:43 PM	37.41	37.41	37.41	37.41	226
11/21/2016	3:47 PM	37.4	37.4	37.4	37.4	4000
11/21/2016	3:48 PM	37.39	37.395	37.39	37.395	800
11/21/2016	3:50 PM	37.385	37.39	37.385	37.39	1700
11/21/2016	3:51 PM	37.39	37.39	37.39	37.39	1400
11/21/2016	3:52 PM	37.375	37.38	37.375	37.38	250
11/21/2016	3:53 PM	37.375	37.375	37.375	37.375	900
11/21/2016	3:54 PM	37.37	37.37	37.37	37.37	2859
11/21/2016	3:55 PM	37.365	37.365	37.36	37.36	3185
11/21/2016	3:56 PM	37.365	37.365	37.365	37.365	3800
11/21/2016	3:57 PM	37.365	37.365	37.36	37.36	3800
11/21/2016	3:58 PM	37.365	37.365	37.365	37.365	100
11/21/2016	3:59 PM	37.36	37.365	37.36	37.365	11607
11/21/2016	4:00 PM	37.37	37.37	37.355	37.355	12351
11/22/2016	9:31 AM	37.28	37.28	37.28	37.28	1900
11/22/2016	9:32 AM	37.275	37.28	37.275	37.28	695
11/22/2016	9:33 AM	37.3	37.3	37.3	37.3	100
11/22/2016	9:35 AM	37.28	37.285	37.28	37.28	48700
11/22/2016	9:36 AM	37.3	37.3	37.29	37.29	3800
11/22/2016	9:37 AM	37.28	37.3	37.28	37.3	9100
11/22/2016	9:38 AM	37.28	37.28	37.28	37.28	200
11/22/2016	9:40 AM	37.285	37.285	37.285	37.285	700
11/22/2016	9:41 AM	37.295	37.295	37.29	37.29	710
11/22/2016	9:43 AM	37.31	37.31	37.31	37.31	100
11/22/2016	9:45 AM	37.315	37.315	37.315	37.315	100
11/22/2016	9:46 AM	37.31	37.31	37.31	37.31	4270
11/22/2016	9:48 AM	37.295	37.3	37.295	37.3	300
11/22/2016	9:49 AM	37.29	37.29	37.29	37.29	100
11/22/2016	9:50 AM	37.29	37.29	37.29	37.29	1000
11/22/2016	9:51 AM	37.29	37.29	37.29	37.29	100
11/22/2016	9:52 AM	37.295	37.295	37.295	37.295	200
11/22/2016	9:53 AM	37.295	37.295	37.295	37.295	200
11/22/2016	9:54 AM	37.285	37.285	37.285	37.285	200
11/22/2016	9:55 AM	37.29	37.29	37.29	37.29	100
11/22/2016	9:56 AM	37.295	37.295	37.295	37.295	300
11/22/2016	9:57 AM	37.29	37.295	37.29	37.295	200
11/22/2016	9:59 AM	37.285	37.285	37.285	37.285	500
11/22/2016	10:01 AM	37.29	37.29	37.29	37.29	100
11/22/2016	10:03 AM	37.3	37.3	37.3	37.3	300
11/22/2016	10:05 AM	37.3	37.3	37.3	37.3	300
11/22/2016	10:09 AM	37.295	37.295	37.295	37.295	300
11/22/2016	10:13 AM	37.3	37.3	37.3	37.3	600
11/22/2016	10:14 AM	37.3	37.3	37.3	37.3	600
11/22/2016	10:15 AM	37.285	37.29	37.285	37.29	4600
11/22/2016	10:16 AM	37.285	37.285	37.285	37.285	2100
11/22/2016	10:17 AM	37.28	37.28	37.28	37.28	100
11/22/2016	10:22 AM	37.285	37.29	37.285	37.29	1800
11/22/2016	10:25 AM	37.295	37.295	37.295	37.295	200
11/22/2016	10:26 AM	37.305	37.305	37.3	37.3	350
11/22/2016	10:27 AM	37.31	37.31	37.31	37.31	100
11/22/2016	10:31 AM	37.309	37.31	37.309	37.31	8400
11/22/2016	10:36 AM	37.31	37.31	37.31	37.31	500
11/22/2016	10:38 AM	37.31	37.31	37.31	37.31	300
11/22/2016	10:39 AM	37.31	37.31	37.31	37.31	1300
11/22/2016	10:41 AM	37.31	37.31	37.31	37.31	100
11/22/2016	10:42 AM	37.32	37.32	37.31	37.315	700
11/22/2016	10:43 AM	37.315	37.315	37.315	37.315	100
11/22/2016	10:46 AM	37.33	37.33	37.33	37.33	900
11/22/2016	10:47 AM	37.355	37.355	37.33	37.33	49621
11/22/2016	10:48 AM	37.35	37.35	37.35	37.35	1000
11/22/2016	10:50 AM	37.355	37.355	37.355	37.355	100
11/22/2016	10:51 AM	37.355	37.355	37.35	37.35	400
11/22/2016	10:52 AM	37.35	37.35	37.35	37.35	700
11/22/2016	10:55 AM	37.34	37.34	37.34	37.34	600
11/22/2016	10:57 AM	37.34	37.34	37.34	37.34	100
11/22/2016	10:59 AM	37.345	37.345	37.345	37.345	100
11/22/2016	11:00 AM	37.35	37.35	37.35	37.35	228
11/22/2016	11:01 AM	37.35	37.35	37.35	37.35	1517
11/22/2016	11:04 AM	37.345	37.345	37.345	37.345	200
11/22/2016	11:07 AM	37.34	37.34	37.34	37.34	750
11/22/2016	11:08 AM	37.345	37.345	37.345	37.345	200
11/22/2016	11:09 AM	37.34	37.34	37.34	37.34	500
11/22/2016	11:10 AM	37.345	37.345	37.345	37.345	300
11/22/2016	11:12 AM	37.34	37.345	37.34	37.345	300
11/22/2016	11:13 AM	37.345	37.345	37.345	37.345	300
11/22/2016	11:14 AM	37.345	37.345	37.345	37.345	300
11/22/2016	11:15 AM	37.35	37.35	37.35	37.35	100
11/22/2016	11:16 AM	37.35	37.35	37.35	37.35	1900
11/22/2016	11:18 AM	37.35	37.35	37.35	37.35	570
11/22/2016	11:21 AM	37.345	37.345	37.345	37.345	200
11/22/2016	11:22 AM	37.345	37.345	37.345	37.345	100
11/22/2016	11:23 AM	37.345	37.345	37.345	37.345	300
11/22/2016	11:24 AM	37.345	37.345	37.345	37.345	100
11/22/2016	11:26 AM	37.35	37.35	37.35	37.35	1400
11/22/2016	11:28 AM	37.36	37.36	37.36	37.36	300
11/22/2016	11:29 AM	37.365	37.365	37.365	37.365	100
11/22/2016	11:30 AM	37.39	37.39	37.365	37.365	300
11/22/2016	11:31 AM	37.41	37.41	37.39	37.39	913
11/22/2016	11:32 AM	37.41	37.41	37.41	37.41	1824
11/22/2016	11:37 AM	37.42	37.42	37.42	37.42	1800
11/22/2016	11:39 AM	37.42	37.425	37.42	37.425	4600
11/22/2016	11:41 AM	37.41	37.41	37.41	37.41	400
11/22/2016	11:42 AM	37.41	37.41	37.41	37.41	400
11/22/2016	11:47 AM	37.395	37.395	37.395	37.395	200
11/22/2016	11:48 AM	37.4	37.4	37.4	37.4	1400
11/22/2016	11:49 AM	37.395	37.395	37.395	37.395	400
11/22/2016	11:50 AM	37.395	37.395	37.395	37.395	100
11/22/2016	11:54 AM	37.4	37.4	37.4	37.4	250
11/22/2016	11:56 AM	37.4	37.4	37.4	37.4	200
11/22/2016	11:58 AM	37.41	37.41	37.41	37.41	500
11/22/2016	12:01 PM	37.41	37.41	37.41	37.41	4400
11/22/2016	12:02 PM	37.41	37.41	37.41	37.41	2400
11/22/2016	12:03 PM	37.42	37.42	37.42	37.42	100
11/22/2016	12:06 PM	37.42	37.42	37.42	37.42	1300
11/22/2016	12:08 PM	37.41	37.41	37.41	37.41	4800
11/22/2016	12:10 PM	37.4	37.4	37.4	37.4	1000
11/22/2016	12:11 PM	37.405	37.405	37.405	37.405	100
11/22/2016	12:12 PM	37.4	37.405	37.4	37.4	700
11/22/2016	12:13 PM	37.4	37.4	37.4	37.4	400
11/22/2016	12:14 PM	37.42	37.42	37.42	37.42	500
11/22/2016	12:17 PM	37.405	37.405	37.405	37.405	100
11/22/2016	12:22 PM	37.4	37.4	37.4	37.4	400
11/22/2016	12:23 PM	37.39	37.39	37.39	37.39	1300
11/22/2016	12:24 PM	37.385	37.39	37.385	37.39	1600
11/22/2016	12:25 PM	37.385	37.385	37.385	37.385	100
11/22/2016	12:26 PM	37.385	37.385	37.385	37.385	100
11/22/2016	12:27 PM	37.38	37.38	37.38	37.38	100
11/22/2016	12:28 PM	37.385	37.385	37.385	37.385	100
11/22/2016	12:29 PM	37.375	37.375	37.375	37.375	100
11/22/2016	12:30 PM	37.375	37.375	37.375	37.375	300
11/22/2016	12:31 PM	37.375	37.375	37.375	37.375	200
11/22/2016	12:32 PM	37.38	37.38	37.38	37.38	200
11/22/2016	12:34 PM	37.375	37.375	37.375	37.375	400
11/22/2016	12:37 PM	37.375	37.375	37.375	37.375	200
11/22/2016	12:38 PM	37.375	37.375	37.375	37.375	200
11/22/2016	12:44 PM	37.38	37.38	37.38	37.38	1765
11/22/2016	12:49 PM	37.375	37.375	37.375	37.375	625
11/22/2016	12:54 PM	37.375	37.375	37.375	37.375	300
11/22/2016	12:55 PM	37.37	37.37	37.37	37.37	100
11/22/2016	12:57 PM	37.37	37.37	37.37	37.37	900
11/22/2016	12:59 PM	37.37	37.37	37.37	37.37	1800
11/22/2016	1:00 PM	37.37	37.37	37.37	37.37	100
11/22/2016	1:07 PM	37.355	37.355	37.355	37.355	100
11/22/2016	1:08 PM	37.35	37.35	37.35	37.35	100
11/22/2016	1:10 PM	37.35	37.35	37.35	37.35	1500
11/22/2016	1:24 PM	37.35	37.35	37.35	37.35	100
11/22/2016	1:25 PM	37.35	37.35	37.35	37.35	200
11/22/2016	1:26 PM	37.35	37.35	37.35	37.35	4400
11/22/2016	1:28 PM	37.35	37.35	37.35	37.35	200
11/22/2016	1:40 PM	37.35	37.35	37.35	37.35	400
11/22/2016	1:42 PM	37.35	37.35	37.35	37.35	6000
11/22/2016	1:44 PM	37.355	37.355	37.355	37.355	200
11/22/2016	1:48 PM	37.345	37.35	37.345	37.35	300
11/22/2016	1:51 PM	37.35	37.35	37.35	37.35	350
11/22/2016	2:07 PM	37.37	37.37	37.37	37.37	1600
11/22/2016	2:08 PM	37.37	37.37	37.37	37.37	319
11/22/2016	2:16 PM	37.365	37.365	37.365	37.365	400
11/22/2016	2:17 PM	37.36	37.36	37.36	37.36	130
11/22/2016	2:22 PM	37.36	37.36	37.36	37.36	600
11/22/2016	2:35 PM	37.35	37.35	37.35	37.35	100
11/22/2016	2:36 PM	37.34	37.34	37.34	37.34	100
11/22/2016	2:37 PM	37.33	37.33	37.33	37.33	9900
11/22/2016	2:41 PM	37.33	37.33	37.33	37.33	1000
11/22/2016	2:45 PM	37.305	37.305	37.305	37.305	1500
11/22/2016	2:46 PM	37.31	37.31	37.31	37.31	16277
11/22/2016	2:49 PM	37.31	37.31	37.31	37.31	1600
11/22/2016	2:51 PM	37.31	37.31	37.31	37.31	1300
11/22/2016	2:55 PM	37.31	37.31	37.31	37.31	675
11/22/2016	2:59 PM	37.32	37.32	37.32	37.32	100
11/22/2016	3:05 PM	37.32	37.32	37.32	37.32	1000
11/22/2016	3:13 PM	37.32	37.32	37.32	37.32	1228
11/22/2016	3:19 PM	37.31	37.31	37.31	37.31	1075
11/22/2016	3:23 PM	37.3	37.305	37.3	37.305	900
11/22/2016	3:25 PM	37.305	37.305	37.305	37.305	100
11/22/2016	3:26 PM	37.31	37.31	37.305	37.305	1442
11/22/2016	3:27 PM	37.31	37.31	37.31	37.31	100
11/22/2016	3:30 PM	37.305	37.305	37.305	37.305	100
11/22/2016	3:33 PM	37.3	37.3	37.3	37.3	1100
11/22/2016	3:34 PM	37.29	37.29	37.29	37.29	14900
11/22/2016	3:35 PM	37.29	37.29	37.29	37.29	900
11/22/2016	3:37 PM	37.29	37.29	37.29	37.29	100
11/22/2016	3:41 PM	37.285	37.285	37.285	37.285	100
11/22/2016	3:43 PM	37.281	37.281	37.281	37.281	1600
11/22/2016	3:44 PM	37.28	37.28	37.28	37.28	300
11/22/2016	3:45 PM	37.28	37.28	37.28	37.28	719
11/22/2016	3:46 PM	37.27	37.27	37.27	37.27	1700
11/22/2016	3:47 PM	37.265	37.265	37.265	37.265	200
11/22/2016	3:49 PM	37.26	37.265	37.26	37.265	35431
11/22/2016	3:52 PM	37.26	37.26	37.26	37.26	1350
11/22/2016	3:53 PM	37.26	37.26	37.26	37.26	700
11/22/2016	3:55 PM	37.255	37.255	37.255	37.255	1100
11/22/2016	3:56 PM	37.27	37.27	37.26	37.26	1500
11/22/2016	3:59 PM	37.25	37.26	37.25	37.26	11758
11/22/2016	4:00 PM	37.3	37.3	37.25	37.25	19432
11/23/2016	9:31 AM	37.36	37.36	37.36	37.36	900
11/23/2016	9:32 AM	37.38	37.38	37.38	37.38	100
11/23/2016	9:33 AM	37.37	37.37	37.37	37.37	557
11/23/2016	9:35 AM	37.37	37.37	37.37	37.37	500
11/23/2016	9:37 AM	37.37	37.37	37.36	37.36	1900
11/23/2016	9:38 AM	37.39	37.39	37.39	37.39	1300
11/23/2016	9:41 AM	37.38	37.38	37.38	37.38	100
11/23/2016	9:42 AM	37.38	37.38	37.38	37.38	400
11/23/2016	9:43 AM	37.4	37.4	37.4	37.4	3600
11/23/2016	9:44 AM	37.4	37.4	37.4	37.4	700
11/23/2016	9:46 AM	37.4	37.4	37.4	37.4	900
11/23/2016	9:47 AM	37.42	37.42	37.42	37.42	2350
11/23/2016	9:48 AM	37.42	37.42	37.41	37.41	7200
11/23/2016	9:49 AM	37.41	37.42	37.41	37.42	4300
11/23/2016	9:50 AM	37.41	37.41	37.41	37.41	400
11/23/2016	9:51 AM	37.4	37.4	37.4	37.4	900
11/23/2016	9:52 AM	37.4	37.4	37.4	37.4	500
11/23/2016	9:53 AM	37.395	37.395	37.395	37.395	100
11/23/2016	9:56 AM	37.4	37.4	37.4	37.4	123
11/23/2016	10:09 AM	37.355	37.36	37.355	37.36	600
11/23/2016	10:14 AM	37.37	37.37	37.37	37.37	4400
11/23/2016	10:16 AM	37.38	37.38	37.38	37.38	2400
11/23/2016	10:18 AM	37.36	37.37	37.36	37.37	3900
11/23/2016	10:25 AM	37.34	37.34	37.34	37.34	400
11/23/2016	10:28 AM	37.335	37.34	37.335	37.34	5800
11/23/2016	10:31 AM	37.32	37.33	37.32	37.33	5300
11/23/2016	10:32 AM	37.32	37.32	37.32	37.32	300
11/23/2016	10:33 AM	37.31	37.32	37.31	37.32	400
11/23/2016	10:34 AM	37.31	37.31	37.31	37.31	300
11/23/2016	10:36 AM	37.33	37.33	37.32	37.32	400
11/23/2016	10:37 AM	37.34	37.34	37.34	37.34	600
11/23/2016	10:38 AM	37.35	37.35	37.35	37.35	3300
11/23/2016	10:39 AM	37.34	37.34	37.34	37.34	4300
11/23/2016	10:40 AM	37.35	37.35	37.35	37.35	5500
11/23/2016	10:42 AM	37.35	37.35	37.35	37.35	100
11/23/2016	10:43 AM	37.35	37.35	37.35	37.35	100
11/23/2016	10:45 AM	37.34	37.34	37.34	37.34	500
11/23/2016	10:46 AM	37.34	37.34	37.34	37.34	100
11/23/2016	10:48 AM	37.34	37.34	37.34	37.34	100
11/23/2016	10:49 AM	37.34	37.34	37.34	37.34	1500
11/23/2016	10:50 AM	37.34	37.34	37.34	37.34	100
11/23/2016	10:54 AM	37.35	37.35	37.35	37.35	400
11/23/2016	10:56 AM	37.35	37.35	37.35	37.35	100
11/23/2016	10:57 AM	37.34	37.34	37.34	37.34	200
11/23/2016	11:02 AM	37.33	37.33	37.33	37.33	100
11/23/2016	11:03 AM	37.33	37.33	37.33	37.33	100
11/23/2016	11:04 AM	37.34	37.34	37.34	37.34	1500
11/23/2016	11:05 AM	37.34	37.34	37.34	37.34	1600
11/23/2016	11:06 AM	37.35	37.35	37.34	37.34	1700
11/23/2016	11:08 AM	37.36	37.36	37.36	37.36	1000
11/23/2016	11:10 AM	37.36	37.36	37.36	37.36	100
11/23/2016	11:11 AM	37.37	37.37	37.37	37.37	400
11/23/2016	11:12 AM	37.36	37.36	37.36	37.36	15000
11/23/2016	11:13 AM	37.36	37.36	37.36	37.36	500
11/23/2016	11:15 AM	37.36	37.36	37.36	37.36	200
11/23/2016	11:17 AM	37.36	37.36	37.36	37.36	100
11/23/2016	11:19 AM	37.37	37.37	37.37	37.37	2800
11/23/2016	11:22 AM	37.38	37.38	37.38	37.38	100
11/23/2016	11:23 AM	37.38	37.38	37.38	37.38	100
11/23/2016	11:35 AM	37.37	37.37	37.37	37.37	2300
11/23/2016	11:36 AM	37.37	37.37	37.37	37.37	100
11/23/2016	11:38 AM	37.37	37.37	37.37	37.37	100
11/23/2016	11:45 AM	37.36	37.36	37.36	37.36	1600
11/23/2016	11:46 AM	37.36	37.36	37.36	37.36	200
11/23/2016	11:51 AM	37.36	37.36	37.36	37.36	100
11/23/2016	11:53 AM	37.36	37.36	37.36	37.36	700
11/23/2016	11:56 AM	37.35	37.35	37.35	37.35	1300
11/23/2016	11:59 AM	37.34	37.34	37.34	37.34	600
11/23/2016	12:02 PM	37.31	37.31	37.31	37.31	800
11/23/2016	12:03 PM	37.32	37.32	37.32	37.32	100
11/23/2016	12:04 PM	37.33	37.33	37.33	37.33	1100
11/23/2016	12:13 PM	37.325	37.325	37.325	37.325	1500
11/23/2016	12:18 PM	37.32	37.32	37.32	37.32	12600
11/23/2016	12:19 PM	37.31	37.31	37.31	37.31	1500
11/23/2016	12:20 PM	37.32	37.32	37.32	37.32	1500
11/23/2016	12:27 PM	37.32	37.32	37.32	37.32	500
11/23/2016	12:29 PM	37.32	37.32	37.32	37.32	1400
11/23/2016	12:30 PM	37.32	37.32	37.32	37.32	100
11/23/2016	12:33 PM	37.32	37.32	37.32	37.32	600
11/23/2016	12:39 PM	37.32	37.32	37.32	37.32	500
11/23/2016	12:44 PM	37.31	37.31	37.31	37.31	100
11/23/2016	12:45 PM	37.3	37.3	37.3	37.3	1300
11/23/2016	12:46 PM	37.29	37.29	37.29	37.29	100
11/23/2016	12:47 PM	37.28	37.28	37.28	37.28	200
11/23/2016	12:50 PM	37.29	37.29	37.29	37.29	100
11/23/2016	12:52 PM	37.3	37.3	37.3	37.3	1100
11/23/2016	12:53 PM	37.3	37.3	37.3	37.3	100
11/23/2016	1:03 PM	37.3	37.3	37.3	37.3	700
11/23/2016	1:06 PM	37.3	37.3	37.3	37.3	1100
11/23/2016	1:07 PM	37.3	37.3	37.3	37.3	5900
11/23/2016	1:09 PM	37.3	37.3	37.3	37.3	21600
11/23/2016	1:11 PM	37.3	37.3	37.3	37.3	1000
11/23/2016	1:12 PM	37.3	37.3	37.295	37.295	300
11/23/2016	1:15 PM	37.295	37.295	37.295	37.295	300
11/23/2016	1:16 PM	37.295	37.295	37.295	37.295	500
11/23/2016	1:20 PM	37.295	37.295	37.295	37.295	100
11/23/2016	1:25 PM	37.3	37.3	37.3	37.3	100
11/23/2016	1:26 PM	37.3	37.3	37.3	37.3	600
11/23/2016	1:28 PM	37.3	37.3	37.3	37.3	100
11/23/2016	1:35 PM	37.3	37.3	37.3	37.3	5900
11/23/2016	1:38 PM	37.295	37.295	37.295	37.295	1365
11/23/2016	1:42 PM	37.29	37.29	37.29	37.29	1100
11/23/2016	1:43 PM	37.29	37.29	37.29	37.29	3600
11/23/2016	1:44 PM	37.29	37.29	37.29	37.29	600
11/23/2016	1:45 PM	37.29	37.29	37.29	37.29	100
11/23/2016	1:46 PM	37.3	37.3	37.295	37.295	3700
11/23/2016	1:53 PM	37.31	37.31	37.31	37.31	1100
11/23/2016	1:56 PM	37.31	37.31	37.31	37.31	100
11/23/2016	2:02 PM	37.31	37.31	37.31	37.31	200
11/23/2016	2:03 PM	37.3	37.3	37.3	37.3	200
11/23/2016	2:04 PM	37.29	37.29	37.29	37.29	8700
11/23/2016	2:06 PM	37.29	37.3	37.29	37.3	5600
11/23/2016	2:07 PM	37.29	37.29	37.29	37.29	200
11/23/2016	2:10 PM	37.3	37.3	37.3	37.3	100
11/23/2016	2:12 PM	37.3	37.3	37.3	37.3	1000
11/23/2016	2:15 PM	37.3	37.3	37.3	37.3	500
11/23/2016	2:17 PM	37.29	37.29	37.29	37.29	4400
11/23/2016	2:18 PM	37.29	37.29	37.29	37.29	100
11/23/2016	2:20 PM	37.3	37.3	37.3	37.3	100
11/23/2016	2:21 PM	37.3	37.3	37.3	37.3	1000
11/23/2016	2:22 PM	37.3	37.3	37.3	37.3	100
11/23/2016	2:25 PM	37.3	37.3	37.3	37.3	100
11/23/2016	2:26 PM	37.3	37.3	37.3	37.3	300
11/23/2016	2:32 PM	37.29	37.29	37.29	37.29	100
11/23/2016	2:36 PM	37.3	37.3	37.29	37.29	1000
11/23/2016	2:39 PM	37.31	37.31	37.31	37.31	100
11/23/2016	2:40 PM	37.31	37.31	37.31	37.31	1400
11/23/2016	2:41 PM	37.31	37.31	37.31	37.31	900
11/23/2016	2:42 PM	37.31	37.31	37.31	37.31	1300
11/23/2016	2:46 PM	37.3	37.3	37.3	37.3	100
11/23/2016	2:53 PM	37.3	37.3	37.3	37.3	1200
11/23/2016	2:55 PM	37.3	37.3	37.3	37.3	1900
11/23/2016	2:57 PM	37.3	37.3	37.3	37.3	100
11/23/2016	3:01 PM	37.3	37.3	37.3	37.3	700
11/23/2016	3:05 PM	37.295	37.295	37.295	37.295	100
11/23/2016	3:07 PM	37.3	37.3	37.3	37.3	600
11/23/2016	3:08 PM	37.3	37.3	37.3	37.3	200
11/23/2016	3:09 PM	37.295	37.295	37.295	37.295	400
11/23/2016	3:11 PM	37.29	37.29	37.29	37.29	200
11/23/2016	3:13 PM	37.29	37.29	37.29	37.29	1400
11/23/2016	3:21 PM	37.3	37.3	37.3	37.3	1300
11/23/2016	3:24 PM	37.3	37.3	37.3	37.3	1100
11/23/2016	3:25 PM	37.3	37.3	37.3	37.3	100
11/23/2016	3:28 PM	37.295	37.295	37.295	37.295	206
11/23/2016	3:31 PM	37.29	37.29	37.29	37.29	2100
11/23/2016	3:32 PM	37.29	37.29	37.29	37.29	100
11/23/2016	3:34 PM	37.29	37.29	37.29	37.29	1900
11/23/2016	3:35 PM	37.29	37.29	37.29	37.29	600
11/23/2016	3:38 PM	37.28	37.28	37.28	37.28	300
11/23/2016	3:45 PM	37.26	37.26	37.26	37.26	1200
11/23/2016	3:47 PM	37.26	37.26	37.26	37.26	500
11/23/2016	3:49 PM	37.26	37.26	37.26	37.26	1486
11/23/2016	3:51 PM	37.26	37.26	37.26	37.26	800
11/23/2016	3:53 PM	37.26	37.26	37.26	37.26	4800
11/23/2016	3:54 PM	37.26	37.26	37.26	37.26	100
11/23/2016	3:58 PM	37.265	37.265	37.265	37.265	600
11/23/2016	4:00 PM	37.25	37.26	37.25	37.26	21866
11/25/2016	9:31 AM	37.19	37.19	37.19	37.19	100
11/25/2016	9:34 AM	37.19	37.19	37.19	37.19	1000
11/25/2016	9:35 AM	37.195	37.195	37.195	37.195	100
11/25/2016	9:37 AM	37.2	37.2	37.2	37.2	100
11/25/2016	9:42 AM	37.2	37.2	37.2	37.2	900
11/25/2016	9:44 AM	37.19	37.19	37.19	37.19	700
11/25/2016	9:46 AM	37.2	37.2	37.2	37.2	200
11/25/2016	9:48 AM	37.2	37.2	37.2	37.2	200
11/25/2016	9:49 AM	37.19	37.19	37.19	37.19	900
11/25/2016	9:50 AM	37.18	37.18	37.18	37.18	100
11/25/2016	9:57 AM	37.17	37.17	37.17	37.17	1100
11/25/2016	9:58 AM	37.17	37.17	37.17	37.17	1300
11/25/2016	10:00 AM	37.17	37.17	37.17	37.17	900
11/25/2016	10:01 AM	37.17	37.17	37.17	37.17	6100
11/25/2016	10:02 AM	37.18	37.18	37.18	37.18	107
11/25/2016	10:12 AM	37.17	37.17	37.17	37.17	400
11/25/2016	10:16 AM	37.175	37.175	37.175	37.175	100
11/25/2016	10:17 AM	37.175	37.175	37.175	37.175	200
11/25/2016	10:19 AM	37.17	37.17	37.17	37.17	900
11/25/2016	10:20 AM	37.18	37.18	37.18	37.18	793
11/25/2016	10:25 AM	37.17	37.17	37.17	37.17	2700
11/25/2016	10:28 AM	37.165	37.165	37.165	37.165	930
11/25/2016	10:30 AM	37.165	37.165	37.165	37.165	100
11/25/2016	10:32 AM	37.16	37.16	37.16	37.16	4800
11/25/2016	10:33 AM	37.16	37.16	37.16	37.16	5700
11/25/2016	10:44 AM	37.17	37.17	37.17	37.17	6800
11/25/2016	10:45 AM	37.16	37.16	37.16	37.16	1800
11/25/2016	10:49 AM	37.16	37.16	37.16	37.16	426
11/25/2016	10:50 AM	37.16	37.16	37.16	37.16	574
11/25/2016	10:53 AM	37.16	37.16	37.16	37.16	500
11/25/2016	10:54 AM	37.16	37.16	37.16	37.16	205
11/25/2016	10:56 AM	37.16	37.16	37.16	37.16	3352
11/25/2016	11:13 AM	37.165	37.165	37.165	37.165	100
11/25/2016	11:17 AM	37.16	37.16	37.16	37.16	1400
11/25/2016	11:23 AM	37.165	37.165	37.165	37.165	200
11/25/2016	11:26 AM	37.16	37.16	37.16	37.16	100
11/25/2016	11:29 AM	37.15	37.15	37.15	37.15	1295
11/25/2016	11:30 AM	37.15	37.15	37.15	37.15	900
11/25/2016	11:32 AM	37.155	37.155	37.155	37.155	100
11/25/2016	11:34 AM	37.165	37.165	37.165	37.165	100
11/25/2016	11:37 AM	37.165	37.165	37.165	37.165	100
11/25/2016	11:38 AM	37.165	37.165	37.165	37.165	100
11/25/2016	11:39 AM	37.165	37.165	37.165	37.165	100
11/25/2016	11:41 AM	37.16	37.16	37.16	37.16	1000
11/25/2016	11:52 AM	37.165	37.165	37.165	37.165	100
11/25/2016	11:58 AM	37.165	37.165	37.165	37.165	100
11/25/2016	12:02 PM	37.16	37.16	37.16	37.16	500
11/25/2016	12:03 PM	37.155	37.155	37.155	37.155	1200
11/25/2016	12:10 PM	37.155	37.155	37.155	37.155	100
11/25/2016	12:12 PM	37.155	37.155	37.155	37.155	500
11/25/2016	12:19 PM	37.16	37.16	37.16	37.16	100
11/25/2016	12:21 PM	37.15	37.15	37.15	37.15	100
11/25/2016	12:23 PM	37.15	37.15	37.15	37.15	5000
11/25/2016	12:25 PM	37.15	37.15	37.15	37.15	200
11/25/2016	12:29 PM	37.15	37.15	37.15	37.15	1740
11/25/2016	12:42 PM	37.15	37.15	37.15	37.15	100
11/25/2016	12:43 PM	37.155	37.155	37.155	37.155	250
11/25/2016	12:46 PM	37.15	37.15	37.15	37.15	500
11/25/2016	12:47 PM	37.155	37.155	37.155	37.155	100
11/25/2016	12:51 PM	37.15	37.15	37.15	37.15	300
11/25/2016	12:54 PM	37.15	37.15	37.15	37.15	700
11/25/2016	12:55 PM	37.14	37.14	37.14	37.14	100
11/25/2016	12:56 PM	37.14	37.14	37.14	37.14	100
11/25/2016	12:58 PM	37.13	37.13	37.13	37.13	1500
11/25/2016	12:59 PM	37.125	37.125	37.125	37.125	200
11/25/2016	1:00 PM	37.12	37.13	37.12	37.13	4194
11/28/2016	9:31 AM	37.17	37.19	37.17	37.19	6500
11/28/2016	9:32 AM	37.195	37.195	37.195	37.195	100
11/28/2016	9:33 AM	37.19	37.19	37.19	37.19	2500
11/28/2016	9:34 AM	37.18	37.18	37.18	37.18	600
11/28/2016	9:35 AM	37.16	37.16	37.155	37.16	5800
11/28/2016	9:37 AM	37.165	37.165	37.165	37.165	1044
11/28/2016	9:38 AM	37.18	37.18	37.16	37.16	1100
11/28/2016	9:39 AM	37.18	37.18	37.18	37.18	100
11/28/2016	9:41 AM	37.16	37.16	37.16	37.16	700
11/28/2016	9:43 AM	37.195	37.2	37.19	37.19	33000
11/28/2016	9:45 AM	37.195	37.195	37.195	37.195	600
11/28/2016	9:46 AM	37.2	37.2	37.2	37.2	500
11/28/2016	9:47 AM	37.195	37.2	37.195	37.2	900
11/28/2016	9:48 AM	37.195	37.195	37.19	37.19	300
11/28/2016	9:50 AM	37.19	37.19	37.19	37.19	500
11/28/2016	9:52 AM	37.18	37.18	37.18	37.18	200
11/28/2016	9:53 AM	37.2	37.2	37.19	37.19	1890
11/28/2016	9:55 AM	37.175	37.18	37.175	37.18	500
11/28/2016	9:57 AM	37.17	37.17	37.17	37.17	396
11/28/2016	10:02 AM	37.19	37.19	37.18	37.18	4600
11/28/2016	10:03 AM	37.19	37.19	37.19	37.19	100
11/28/2016	10:04 AM	37.185	37.19	37.185	37.19	2000
11/28/2016	10:05 AM	37.185	37.185	37.185	37.185	100
11/28/2016	10:07 AM	37.18	37.18	37.18	37.18	1000
11/28/2016	10:08 AM	37.18	37.18	37.175	37.175	400
11/28/2016	10:10 AM	37.17	37.17	37.17	37.17	9100
11/28/2016	10:13 AM	37.17	37.17	37.17	37.17	1900
11/28/2016	10:14 AM	37.17	37.17	37.17	37.17	1300
11/28/2016	10:17 AM	37.18	37.18	37.18	37.18	100
11/28/2016	10:18 AM	37.185	37.185	37.185	37.185	900
11/28/2016	10:19 AM	37.19	37.19	37.19	37.19	1400
11/28/2016	10:20 AM	37.2	37.2	37.195	37.195	2100
11/28/2016	10:21 AM	37.19	37.19	37.19	37.19	400
11/28/2016	10:22 AM	37.19	37.19	37.19	37.19	1200
11/28/2016	10:28 AM	37.2	37.2	37.2	37.2	1500
11/28/2016	10:30 AM	37.19	37.19	37.19	37.19	400
11/28/2016	10:31 AM	37.18	37.18	37.18	37.18	1000
11/28/2016	10:32 AM	37.135	37.16	37.13	37.16	7161
11/28/2016	10:33 AM	37.14	37.14	37.135	37.135	700
11/28/2016	10:35 AM	37.16	37.16	37.16	37.16	100
11/28/2016	10:36 AM	37.17	37.17	37.17	37.17	100
11/28/2016	10:37 AM	37.18	37.18	37.18	37.18	100
11/28/2016	10:39 AM	37.18	37.18	37.18	37.18	100
11/28/2016	10:41 AM	37.18	37.18	37.18	37.18	2800
11/28/2016	10:42 AM	37.2	37.2	37.2	37.2	1000
11/28/2016	10:43 AM	37.21	37.21	37.21	37.21	2600
11/28/2016	10:44 AM	37.21	37.21	37.21	37.21	400
11/28/2016	10:46 AM	37.23	37.23	37.23	37.23	100
11/28/2016	10:47 AM	37.23	37.23	37.225	37.225	300
11/28/2016	10:50 AM	37.22	37.22	37.22	37.22	400
11/28/2016	10:51 AM	37.23	37.23	37.22	37.22	600
11/28/2016	10:55 AM	37.23	37.23	37.225	37.225	200
11/28/2016	10:56 AM	37.23	37.23	37.23	37.23	100
11/28/2016	10:57 AM	37.24	37.24	37.24	37.24	100
11/28/2016	10:59 AM	37.25	37.25	37.25	37.25	200
11/28/2016	11:00 AM	37.255	37.255	37.255	37.255	300
11/28/2016	11:01 AM	37.26	37.26	37.245	37.25	2200
11/28/2016	11:05 AM	37.24	37.24	37.24	37.24	7269
11/28/2016	11:08 AM	37.25	37.25	37.25	37.25	100
11/28/2016	11:12 AM	37.26	37.26	37.26	37.26	9600
11/28/2016	11:13 AM	37.25	37.25	37.25	37.25	3500
11/28/2016	11:17 AM	37.25	37.25	37.25	37.25	900
11/28/2016	11:18 AM	37.24	37.24	37.24	37.24	5800
11/28/2016	11:19 AM	37.24	37.24	37.24	37.24	500
11/28/2016	11:22 AM	37.25	37.25	37.25	37.25	5000
11/28/2016	11:23 AM	37.25	37.25	37.25	37.25	700
11/28/2016	11:25 AM	37.235	37.235	37.235	37.235	100
11/28/2016	11:29 AM	37.23	37.23	37.23	37.23	1900
11/28/2016	11:31 AM	37.23	37.23	37.23	37.23	500
11/28/2016	11:33 AM	37.22	37.23	37.22	37.23	900
11/28/2016	11:35 AM	37.22	37.22	37.22	37.22	900
11/28/2016	11:36 AM	37.22	37.22	37.22	37.22	100
11/28/2016	11:37 AM	37.225	37.225	37.22	37.22	200
11/28/2016	11:38 AM	37.23	37.23	37.225	37.225	200
11/28/2016	11:39 AM	37.22	37.225	37.22	37.225	2500
11/28/2016	11:40 AM	37.23	37.23	37.23	37.23	1900
11/28/2016	11:42 AM	37.23	37.23	37.23	37.23	3800
11/28/2016	11:47 AM	37.23	37.23	37.23	37.23	500
11/28/2016	11:49 AM	37.235	37.235	37.235	37.235	300
11/28/2016	11:52 AM	37.24	37.24	37.24	37.24	200
11/28/2016	11:55 AM	37.245	37.245	37.245	37.245	100
11/28/2016	11:56 AM	37.24	37.24	37.24	37.24	200
11/28/2016	11:58 AM	37.23	37.23	37.23	37.23	100
11/28/2016	11:59 AM	37.23	37.23	37.23	37.23	500
11/28/2016	12:01 PM	37.21	37.21	37.21	37.21	100
11/28/2016	12:06 PM	37.2	37.2	37.2	37.2	100
11/28/2016	12:08 PM	37.195	37.195	37.195	37.195	200
11/28/2016	12:09 PM	37.195	37.195	37.195	37.195	200
11/28/2016	12:10 PM	37.2	37.2	37.19	37.19	1000
11/28/2016	12:12 PM	37.2	37.2	37.2	37.2	1100
11/28/2016	12:13 PM	37.205	37.205	37.205	37.205	1000
11/28/2016	12:14 PM	37.21	37.21	37.205	37.21	9000
11/28/2016	12:16 PM	37.21	37.21	37.205	37.205	20732
11/28/2016	12:17 PM	37.21	37.21	37.205	37.205	26420
11/28/2016	12:18 PM	37.21	37.21	37.205	37.205	20000
11/28/2016	12:19 PM	37.21	37.21	37.205	37.205	20000
11/28/2016	12:20 PM	37.2	37.2	37.2	37.2	2500
11/28/2016	12:23 PM	37.195	37.195	37.195	37.195	100
11/28/2016	12:27 PM	37.2	37.2	37.2	37.2	1200
11/28/2016	12:28 PM	37.2	37.2	37.2	37.2	6400
11/28/2016	12:30 PM	37.19	37.19	37.19	37.19	1000
11/28/2016	12:33 PM	37.18	37.18	37.18	37.18	100
11/28/2016	12:34 PM	37.15	37.17	37.15	37.17	10400
11/28/2016	12:36 PM	37.165	37.165	37.16	37.16	1800
11/28/2016	12:37 PM	37.17	37.17	37.17	37.17	700
11/28/2016	12:38 PM	37.17	37.17	37.17	37.17	100
11/28/2016	12:42 PM	37.18	37.18	37.18	37.18	100
11/28/2016	12:43 PM	37.17	37.18	37.17	37.18	9100
11/28/2016	12:44 PM	37.18	37.18	37.18	37.18	1990
11/28/2016	12:45 PM	37.185	37.185	37.185	37.185	500
11/28/2016	12:46 PM	37.19	37.19	37.19	37.19	200
11/28/2016	12:50 PM	37.18	37.18	37.18	37.18	12935
11/28/2016	12:55 PM	37.18	37.18	37.18	37.18	1000
11/28/2016	12:57 PM	37.18	37.18	37.18	37.18	400
11/28/2016	1:01 PM	37.175	37.175	37.175	37.175	100
11/28/2016	1:02 PM	37.18	37.18	37.18	37.18	100
11/28/2016	1:04 PM	37.18	37.18	37.18	37.18	2300
11/28/2016	1:05 PM	37.19	37.19	37.19	37.19	2985
11/28/2016	1:14 PM	37.195	37.195	37.195	37.195	3900
11/28/2016	1:20 PM	37.2	37.2	37.195	37.195	400
11/28/2016	1:21 PM	37.19	37.19	37.19	37.19	500
11/28/2016	1:22 PM	37.185	37.185	37.185	37.185	100
11/28/2016	1:23 PM	37.195	37.195	37.195	37.195	625
11/28/2016	1:31 PM	37.195	37.195	37.195	37.195	100
11/28/2016	1:34 PM	37.195	37.195	37.195	37.195	100
11/28/2016	1:36 PM	37.185	37.19	37.185	37.19	1500
11/28/2016	1:37 PM	37.19	37.19	37.19	37.19	100
11/28/2016	1:50 PM	37.19	37.19	37.19	37.19	1500
11/28/2016	2:01 PM	37.19	37.19	37.19	37.19	300
11/28/2016	2:05 PM	37.19	37.19	37.19	37.19	1000
11/28/2016	2:07 PM	37.18	37.18	37.175	37.18	5900
11/28/2016	2:10 PM	37.18	37.18	37.18	37.18	1000
11/28/2016	2:25 PM	37.2	37.2	37.2	37.2	8200
11/28/2016	2:29 PM	37.2	37.2	37.2	37.2	1400
11/28/2016	2:31 PM	37.21	37.21	37.21	37.21	100
11/28/2016	2:34 PM	37.21	37.21	37.21	37.21	4900
11/28/2016	2:35 PM	37.21	37.21	37.205	37.205	378
11/28/2016	2:37 PM	37.205	37.205	37.205	37.205	200
11/28/2016	2:39 PM	37.2	37.2	37.2	37.2	100
11/28/2016	2:40 PM	37.2	37.2	37.2	37.2	900
11/28/2016	2:43 PM	37.205	37.205	37.205	37.205	100
11/28/2016	2:44 PM	37.21	37.21	37.21	37.21	100
11/28/2016	2:48 PM	37.215	37.215	37.215	37.215	1700
11/28/2016	2:50 PM	37.22	37.22	37.22	37.22	200
11/28/2016	2:53 PM	37.225	37.225	37.225	37.225	650
11/28/2016	2:54 PM	37.23	37.23	37.23	37.23	400
11/28/2016	2:56 PM	37.22	37.22	37.22	37.22	2754
11/28/2016	2:57 PM	37.22	37.22	37.22	37.22	800
11/28/2016	2:58 PM	37.22	37.22	37.22	37.22	700
11/28/2016	3:00 PM	37.22	37.22	37.22	37.22	800
11/28/2016	3:01 PM	37.22	37.22	37.22	37.22	700
11/28/2016	3:02 PM	37.23	37.23	37.23	37.23	2400
11/28/2016	3:04 PM	37.22	37.22	37.22	37.22	350
11/28/2016	3:07 PM	37.22	37.22	37.22	37.22	900
11/28/2016	3:13 PM	37.22	37.22	37.22	37.22	800
11/28/2016	3:20 PM	37.225	37.225	37.225	37.225	100
11/28/2016	3:21 PM	37.225	37.225	37.225	37.225	800
11/28/2016	3:24 PM	37.24	37.24	37.24	37.24	247
11/28/2016	3:27 PM	37.25	37.25	37.25	37.25	200
11/28/2016	3:28 PM	37.26	37.26	37.26	37.26	1700
11/28/2016	3:29 PM	37.27	37.27	37.26	37.26	2000
11/28/2016	3:30 PM	37.27	37.27	37.27	37.27	4200
11/28/2016	3:32 PM	37.27	37.27	37.27	37.27	1300
11/28/2016	3:36 PM	37.27	37.27	37.27	37.27	100
11/28/2016	3:37 PM	37.27	37.27	37.27	37.27	100
11/28/2016	3:38 PM	37.265	37.265	37.265	37.265	200
11/28/2016	3:39 PM	37.27	37.27	37.27	37.27	100
11/28/2016	3:40 PM	37.27	37.27	37.27	37.27	900
11/28/2016	3:41 PM	37.28	37.28	37.275	37.275	400
11/28/2016	3:42 PM	37.28	37.28	37.28	37.28	350
11/28/2016	3:43 PM	37.29	37.29	37.29	37.29	600
11/28/2016	3:44 PM	37.29	37.29	37.29	37.29	1200
11/28/2016	3:45 PM	37.3	37.3	37.29	37.29	600
11/28/2016	3:46 PM	37.3	37.3	37.3	37.3	100
11/28/2016	3:48 PM	37.29	37.29	37.29	37.29	200
11/28/2016	3:49 PM	37.295	37.295	37.29	37.29	1300
11/28/2016	3:50 PM	37.3	37.3	37.3	37.3	22500
11/28/2016	3:51 PM	37.31	37.31	37.31	37.31	100
11/28/2016	3:54 PM	37.31	37.31	37.31	37.31	150
11/28/2016	3:55 PM	37.3	37.31	37.3	37.31	6891
11/28/2016	3:56 PM	37.3	37.3	37.3	37.3	937
11/28/2016	3:57 PM	37.31	37.31	37.3	37.3	62478
11/28/2016	3:58 PM	37.3	37.3	37.3	37.3	16100
11/28/2016	3:59 PM	37.3	37.3	37.295	37.295	5200
11/28/2016	4:00 PM	37.28	37.28	37.28	37.28	719
11/29/2016	9:31 AM	37.3	37.3	37.29	37.29	240
11/29/2016	9:32 AM	37.29	37.29	37.29	37.29	2000
11/29/2016	9:34 AM	37.295	37.295	37.295	37.295	100
11/29/2016	9:35 AM	37.27	37.27	37.27	37.27	2500
11/29/2016	9:36 AM	37.265	37.265	37.265	37.265	100
11/29/2016	9:37 AM	37.26	37.26	37.26	37.26	4665
11/29/2016	9:39 AM	37.26	37.26	37.26	37.26	1900
11/29/2016	9:40 AM	37.25	37.26	37.25	37.26	1200
11/29/2016	9:41 AM	37.26	37.26	37.26	37.26	600
11/29/2016	9:43 AM	37.28	37.28	37.275	37.275	4300
11/29/2016	9:44 AM	37.28	37.28	37.28	37.28	100
11/29/2016	9:46 AM	37.3	37.3	37.3	37.3	500
11/29/2016	9:47 AM	37.32	37.32	37.32	37.32	1100
11/29/2016	9:48 AM	37.3	37.3	37.3	37.3	500
11/29/2016	9:50 AM	37.34	37.34	37.33	37.33	1500
11/29/2016	9:51 AM	37.34	37.34	37.34	37.34	100
11/29/2016	9:52 AM	37.33	37.33	37.33	37.33	5800
11/29/2016	9:53 AM	37.33	37.33	37.33	37.33	400
11/29/2016	9:54 AM	37.33	37.33	37.325	37.325	700
11/29/2016	9:55 AM	37.33	37.33	37.33	37.33	2200
11/29/2016	9:56 AM	37.33	37.33	37.33	37.33	500
11/29/2016	9:57 AM	37.33	37.33	37.33	37.33	900
11/29/2016	9:59 AM	37.32	37.32	37.32	37.32	142
11/29/2016	10:01 AM	37.305	37.31	37.305	37.31	12000
11/29/2016	10:02 AM	37.31	37.31	37.3	37.3	3200
11/29/2016	10:03 AM	37.31	37.31	37.31	37.31	400
11/29/2016	10:04 AM	37.31	37.31	37.31	37.31	1000
11/29/2016	10:05 AM	37.32	37.32	37.31	37.31	1300
11/29/2016	10:06 AM	37.31	37.31	37.31	37.31	100
11/29/2016	10:07 AM	37.3	37.3	37.3	37.3	800
11/29/2016	10:09 AM	37.29	37.295	37.29	37.295	4200
11/29/2016	10:10 AM	37.295	37.295	37.29	37.29	6800
11/29/2016	10:11 AM	37.28	37.29	37.28	37.29	396
11/29/2016	10:14 AM	37.29	37.29	37.29	37.29	200
11/29/2016	10:16 AM	37.285	37.285	37.285	37.285	400
11/29/2016	10:20 AM	37.29	37.29	37.29	37.29	600
11/29/2016	10:21 AM	37.28	37.28	37.28	37.28	100
11/29/2016	10:27 AM	37.27	37.27	37.27	37.27	600
11/29/2016	10:30 AM	37.28	37.28	37.28	37.28	700
11/29/2016	10:32 AM	37.25	37.25	37.25	37.25	2715
11/29/2016	10:33 AM	37.26	37.26	37.255	37.255	1056
11/29/2016	10:34 AM	37.265	37.265	37.255	37.26	1101
11/29/2016	10:35 AM	37.265	37.27	37.265	37.27	825
11/29/2016	10:36 AM	37.27	37.27	37.27	37.27	100
11/29/2016	10:41 AM	37.26	37.26	37.26	37.26	100
11/29/2016	10:42 AM	37.24	37.24	37.24	37.24	1100
11/29/2016	10:44 AM	37.25	37.25	37.25	37.25	600
11/29/2016	10:45 AM	37.24	37.24	37.24	37.24	200
11/29/2016	10:47 AM	37.23	37.23	37.23	37.23	300
11/29/2016	10:48 AM	37.23	37.23	37.23	37.23	500
11/29/2016	10:49 AM	37.21	37.22	37.21	37.22	1235
11/29/2016	10:50 AM	37.21	37.21	37.21	37.21	2400
11/29/2016	10:51 AM	37.21	37.21	37.21	37.21	500
11/29/2016	10:53 AM	37.21	37.21	37.21	37.21	100
11/29/2016	10:54 AM	37.215	37.215	37.21	37.21	2300
11/29/2016	10:55 AM	37.215	37.22	37.215	37.22	2795
11/29/2016	10:56 AM	37.205	37.21	37.205	37.21	200
11/29/2016	10:57 AM	37.21	37.21	37.21	37.21	800
11/29/2016	11:00 AM	37.21	37.21	37.21	37.21	1100
11/29/2016	11:01 AM	37.21	37.21	37.21	37.21	1500
11/29/2016	11:03 AM	37.21	37.21	37.21	37.21	10501
11/29/2016	11:04 AM	37.215	37.215	37.21	37.21	587
11/29/2016	11:20 AM	37.23	37.23	37.22	37.22	200
11/29/2016	11:22 AM	37.23	37.23	37.23	37.23	100
11/29/2016	11:27 AM	37.22	37.22	37.22	37.22	800
11/29/2016	11:29 AM	37.21	37.21	37.21	37.21	200
11/29/2016	11:31 AM	37.2	37.2	37.2	37.2	100
11/29/2016	11:32 AM	37.2	37.2	37.2	37.2	500
11/29/2016	11:34 AM	37.19	37.19	37.19	37.19	100
11/29/2016	11:35 AM	37.18	37.18	37.18	37.18	500
11/29/2016	11:36 AM	37.17	37.17	37.17	37.17	420
11/29/2016	11:37 AM	37.17	37.17	37.17	37.17	485
11/29/2016	11:38 AM	37.18	37.18	37.175	37.175	500
11/29/2016	11:39 AM	37.18	37.18	37.18	37.18	100
11/29/2016	11:42 AM	37.17	37.17	37.17	37.17	600
11/29/2016	11:43 AM	37.16	37.16	37.16	37.16	1000
11/29/2016	11:53 AM	37.165	37.165	37.165	37.165	100
11/29/2016	11:58 AM	37.17	37.17	37.17	37.17	1113
11/29/2016	12:00 PM	37.16	37.16	37.16	37.16	1900
11/29/2016	12:04 PM	37.16	37.16	37.16	37.16	1700
11/29/2016	12:09 PM	37.175	37.175	37.17	37.17	1100
11/29/2016	12:15 PM	37.18	37.18	37.18	37.18	600
11/29/2016	12:20 PM	37.185	37.185	37.185	37.185	100
11/29/2016	12:22 PM	37.19	37.19	37.19	37.19	2700
11/29/2016	12:25 PM	37.2	37.2	37.2	37.2	900
11/29/2016	12:28 PM	37.2	37.2	37.2	37.2	100
11/29/2016	12:29 PM	37.195	37.195	37.195	37.195	500
11/29/2016	12:30 PM	37.19	37.19	37.19	37.19	5300
11/29/2016	12:38 PM	37.19	37.19	37.19	37.19	100
11/29/2016	12:44 PM	37.19	37.19	37.19	37.19	1490
11/29/2016	12:47 PM	37.19	37.19	37.19	37.19	1100
11/29/2016	12:55 PM	37.18	37.18	37.18	37.18	2200
11/29/2016	12:58 PM	37.175	37.175	37.175	37.175	200
11/29/2016	12:59 PM	37.17	37.17	37.17	37.17	500
11/29/2016	1:00 PM	37.17	37.17	37.17	37.17	700
11/29/2016	1:07 PM	37.17	37.17	37.17	37.17	800
11/29/2016	1:10 PM	37.17	37.17	37.17	37.17	100
11/29/2016	1:11 PM	37.17	37.17	37.17	37.17	700
11/29/2016	1:12 PM	37.17	37.17	37.17	37.17	1300
11/29/2016	1:19 PM	37.18	37.18	37.18	37.18	200
11/29/2016	1:25 PM	37.175	37.175	37.175	37.175	200
11/29/2016	1:26 PM	37.18	37.18	37.175	37.175	300
11/29/2016	1:44 PM	37.175	37.175	37.175	37.175	100
11/29/2016	1:45 PM	37.18	37.18	37.18	37.18	100
11/29/2016	1:48 PM	37.17	37.17	37.17	37.17	2900
11/29/2016	1:56 PM	37.16	37.16	37.16	37.16	300
11/29/2016	1:57 PM	37.15	37.15	37.15	37.15	200
11/29/2016	1:58 PM	37.15	37.15	37.15	37.15	100
11/29/2016	2:00 PM	37.15	37.15	37.15	37.15	700
11/29/2016	2:04 PM	37.15	37.15	37.15	37.15	1000
11/29/2016	2:06 PM	37.15	37.15	37.15	37.15	899
11/29/2016	2:09 PM	37.15	37.15	37.15	37.15	1000
11/29/2016	2:22 PM	37.16	37.16	37.16	37.16	1000
11/29/2016	2:30 PM	37.16	37.16	37.16	37.16	700
11/29/2016	2:35 PM	37.16	37.16	37.16	37.16	1100
11/29/2016	2:41 PM	37.15	37.15	37.15	37.15	300
11/29/2016	2:43 PM	37.14	37.14	37.14	37.14	5300
11/29/2016	2:46 PM	37.14	37.14	37.14	37.14	1000
11/29/2016	2:51 PM	37.145	37.145	37.145	37.145	100
11/29/2016	2:53 PM	37.15	37.15	37.15	37.15	100
11/29/2016	2:59 PM	37.16	37.16	37.16	37.16	1100
11/29/2016	3:01 PM	37.17	37.17	37.17	37.17	15098
11/29/2016	3:04 PM	37.19	37.19	37.19	37.19	600
11/29/2016	3:06 PM	37.19	37.19	37.19	37.19	2500
11/29/2016	3:07 PM	37.19	37.19	37.19	37.19	1000
11/29/2016	3:11 PM	37.21	37.21	37.21	37.21	700
11/29/2016	3:12 PM	37.21	37.21	37.21	37.21	200
11/29/2016	3:16 PM	37.21	37.21	37.21	37.21	1100
11/29/2016	3:18 PM	37.21	37.21	37.21	37.21	1500
11/29/2016	3:21 PM	37.23	37.23	37.23	37.23	125
11/29/2016	3:23 PM	37.22	37.22	37.22	37.22	900
11/29/2016	3:25 PM	37.215	37.215	37.215	37.215	730
11/29/2016	3:26 PM	37.215	37.215	37.215	37.215	100
11/29/2016	3:27 PM	37.215	37.215	37.215	37.215	100
11/29/2016	3:28 PM	37.215	37.215	37.215	37.215	100
11/29/2016	3:29 PM	37.22	37.22	37.22	37.22	100
11/29/2016	3:33 PM	37.24	37.24	37.24	37.24	4068
11/29/2016	3:34 PM	37.23	37.23	37.23	37.23	2400
11/29/2016	3:40 PM	37.24	37.24	37.23	37.23	1700
11/29/2016	3:43 PM	37.25	37.25	37.25	37.25	700
11/29/2016	3:45 PM	37.245	37.245	37.245	37.245	200
11/29/2016	3:46 PM	37.26	37.26	37.25	37.25	1000
11/29/2016	3:47 PM	37.26	37.26	37.26	37.26	100
11/29/2016	3:48 PM	37.25	37.26	37.25	37.26	2200
11/29/2016	3:49 PM	37.25	37.25	37.25	37.25	300
11/29/2016	3:52 PM	37.245	37.245	37.245	37.245	1600
11/29/2016	3:53 PM	37.24	37.245	37.24	37.245	300
11/29/2016	3:56 PM	37.23	37.23	37.23	37.23	100
11/29/2016	3:58 PM	37.235	37.235	37.235	37.235	500
11/29/2016	3:59 PM	37.24	37.24	37.24	37.24	8051
11/29/2016	4:00 PM	37.23	37.235	37.23	37.235	5099
11/30/2016	9:31 AM	37.1	37.11	37.1	37.1	3178
11/30/2016	9:32 AM	37.11	37.11	37.1	37.1	20500
11/30/2016	9:34 AM	37.1	37.11	37.1	37.11	2100
11/30/2016	9:35 AM	37.1	37.1	37.1	37.1	4693
11/30/2016	9:36 AM	37.08	37.08	37.08	37.08	1500
11/30/2016	9:37 AM	37.09	37.09	37.09	37.09	3400
11/30/2016	9:38 AM	37.085	37.09	37.085	37.09	5800
11/30/2016	9:39 AM	37.09	37.09	37.08	37.08	5538
11/30/2016	9:40 AM	37.09	37.09	37.09	37.09	100
11/30/2016	9:42 AM	37.07	37.07	37.07	37.07	100
11/30/2016	9:43 AM	37.07	37.07	37.07	37.07	247
11/30/2016	9:44 AM	37.08	37.08	37.08	37.08	100
11/30/2016	9:46 AM	37.08	37.08	37.08	37.08	600
11/30/2016	9:48 AM	37.08	37.08	37.08	37.08	700
11/30/2016	9:50 AM	37.1	37.1	37.1	37.1	200
11/30/2016	9:52 AM	37.11	37.11	37.11	37.11	1200
11/30/2016	9:54 AM	37.13	37.13	37.13	37.13	900
11/30/2016	9:56 AM	37.13	37.13	37.13	37.13	200
11/30/2016	9:57 AM	37.13	37.13	37.13	37.13	1300
11/30/2016	9:59 AM	37.13	37.13	37.13	37.13	150
11/30/2016	10:01 AM	37.14	37.14	37.14	37.14	1400
11/30/2016	10:03 AM	37.15	37.15	37.14	37.14	20964
11/30/2016	10:04 AM	37.155	37.155	37.155	37.155	1905
11/30/2016	10:05 AM	37.155	37.155	37.155	37.155	100
11/30/2016	10:06 AM	37.15	37.15	37.15	37.15	1000
11/30/2016	10:08 AM	37.13	37.14	37.13	37.14	1200
11/30/2016	10:09 AM	37.13	37.13	37.125	37.125	500
11/30/2016	10:10 AM	37.11	37.13	37.11	37.13	1250
11/30/2016	10:12 AM	37.12	37.12	37.12	37.12	1500
11/30/2016	10:14 AM	37.12	37.12	37.12	37.12	500
11/30/2016	10:15 AM	37.13	37.13	37.13	37.13	100
11/30/2016	10:17 AM	37.14	37.14	37.14	37.14	100
11/30/2016	10:18 AM	37.17	37.17	37.17	37.17	100
11/30/2016	10:19 AM	37.17	37.17	37.17	37.17	200
11/30/2016	10:20 AM	37.175	37.175	37.175	37.175	200
11/30/2016	10:22 AM	37.18	37.18	37.18	37.18	700
11/30/2016	10:23 AM	37.2	37.2	37.18	37.18	1700
11/30/2016	10:26 AM	37.2	37.21	37.2	37.21	600
11/30/2016	10:27 AM	37.21	37.21	37.2	37.2	9000
11/30/2016	10:28 AM	37.2	37.2	37.2	37.2	200
11/30/2016	10:31 AM	37.19	37.19	37.19	37.19	100
11/30/2016	10:32 AM	37.19	37.19	37.19	37.19	100
11/30/2016	10:33 AM	37.18	37.18	37.18	37.18	3000
11/30/2016	10:34 AM	37.18	37.18	37.18	37.18	1200
11/30/2016	10:36 AM	37.18	37.18	37.18	37.18	1000
11/30/2016	10:37 AM	37.18	37.18	37.18	37.18	8700
11/30/2016	10:38 AM	37.17	37.17	37.17	37.17	2339
11/30/2016	10:40 AM	37.16	37.16	37.155	37.155	300
11/30/2016	10:44 AM	37.16	37.16	37.16	37.16	3538
11/30/2016	10:46 AM	37.17	37.17	37.17	37.17	200
11/30/2016	10:47 AM	37.17	37.17	37.17	37.17	1800
11/30/2016	10:48 AM	37.17	37.17	37.17	37.17	100
11/30/2016	10:49 AM	37.16	37.16	37.16	37.16	2700
11/30/2016	10:50 AM	37.16	37.16	37.16	37.16	700
11/30/2016	10:51 AM	37.16	37.16	37.16	37.16	100
11/30/2016	10:53 AM	37.16	37.16	37.16	37.16	300
11/30/2016	10:56 AM	37.16	37.16	37.16	37.16	300
11/30/2016	10:57 AM	37.16	37.16	37.16	37.16	1898
11/30/2016	10:59 AM	37.16	37.16	37.16	37.16	1300
11/30/2016	11:01 AM	37.17	37.17	37.17	37.17	3100
11/30/2016	11:02 AM	37.175	37.175	37.17	37.175	11990
11/30/2016	11:03 AM	37.175	37.175	37.175	37.175	400
11/30/2016	11:04 AM	37.18	37.18	37.18	37.18	100
11/30/2016	11:08 AM	37.15	37.16	37.15	37.16	1200
11/30/2016	11:10 AM	37.14	37.14	37.14	37.14	100
11/30/2016	11:11 AM	37.13	37.13	37.13	37.13	200
11/30/2016	11:13 AM	37.14	37.14	37.14	37.14	100
11/30/2016	11:18 AM	37.14	37.14	37.14	37.14	1500
11/30/2016	11:19 AM	37.13	37.13	37.13	37.13	900
11/30/2016	11:21 AM	37.13	37.13	37.13	37.13	900
11/30/2016	11:22 AM	37.13	37.13	37.125	37.13	673
11/30/2016	11:23 AM	37.13	37.13	37.13	37.13	100
11/30/2016	11:24 AM	37.135	37.135	37.135	37.135	200
11/30/2016	11:25 AM	37.14	37.14	37.14	37.14	200
11/30/2016	11:27 AM	37.15	37.15	37.15	37.15	1100
11/30/2016	11:28 AM	37.17	37.175	37.16	37.16	3300
11/30/2016	11:29 AM	37.175	37.175	37.17	37.17	13300
11/30/2016	11:30 AM	37.18	37.18	37.18	37.18	7724
11/30/2016	11:31 AM	37.18	37.18	37.18	37.18	1900
11/30/2016	11:32 AM	37.2	37.2	37.19	37.19	8338
11/30/2016	11:33 AM	37.19	37.19	37.19	37.19	100
11/30/2016	11:34 AM	37.18	37.18	37.18	37.18	1000
11/30/2016	11:36 AM	37.18	37.18	37.18	37.18	3000
11/30/2016	11:37 AM	37.18	37.18	37.18	37.18	300
11/30/2016	11:40 AM	37.16	37.16	37.16	37.16	100
11/30/2016	11:43 AM	37.16	37.16	37.16	37.16	100
11/30/2016	11:45 AM	37.16	37.16	37.16	37.16	200
11/30/2016	11:47 AM	37.17	37.17	37.17	37.17	2600
11/30/2016	11:51 AM	37.17	37.17	37.17	37.17	3700
11/30/2016	11:52 AM	37.18	37.18	37.18	37.18	900
11/30/2016	11:53 AM	37.17	37.18	37.17	37.18	5100
11/30/2016	11:54 AM	37.17	37.17	37.17	37.17	200
11/30/2016	11:57 AM	37.18	37.18	37.18	37.18	100
11/30/2016	11:59 AM	37.19	37.19	37.19	37.19	743
11/30/2016	12:01 PM	37.19	37.19	37.19	37.19	100
11/30/2016	12:02 PM	37.2	37.2	37.2	37.2	700
11/30/2016	12:03 PM	37.19	37.19	37.19	37.19	5600
11/30/2016	12:04 PM	37.19	37.19	37.19	37.19	100
11/30/2016	12:05 PM	37.19	37.19	37.19	37.19	900
11/30/2016	12:07 PM	37.205	37.205	37.2	37.2	300
11/30/2016	12:08 PM	37.21	37.21	37.21	37.21	200
11/30/2016	12:09 PM	37.215	37.215	37.215	37.215	10300
11/30/2016	12:10 PM	37.21	37.21	37.205	37.21	4500
11/30/2016	12:12 PM	37.21	37.21	37.21	37.21	2400
11/30/2016	12:16 PM	37.22	37.22	37.22	37.22	900
11/30/2016	12:17 PM	37.22	37.22	37.22	37.22	1300
11/30/2016	12:20 PM	37.2	37.2	37.2	37.2	2300
11/30/2016	12:23 PM	37.19	37.19	37.19	37.19	1925
11/30/2016	12:28 PM	37.2	37.2	37.2	37.2	3000
11/30/2016	12:31 PM	37.21	37.21	37.21	37.21	2900
11/30/2016	12:32 PM	37.21	37.21	37.21	37.21	1400
11/30/2016	12:37 PM	37.19	37.195	37.19	37.195	39100
11/30/2016	12:42 PM	37.19	37.19	37.19	37.19	19400
11/30/2016	12:47 PM	37.18	37.18	37.18	37.18	4000
11/30/2016	12:48 PM	37.19	37.19	37.19	37.19	700
11/30/2016	12:53 PM	37.2	37.2	37.2	37.2	900
11/30/2016	12:55 PM	37.2	37.2	37.2	37.2	3100
11/30/2016	12:56 PM	37.2	37.2	37.2	37.2	100
11/30/2016	1:00 PM	37.19	37.19	37.19	37.19	200
11/30/2016	1:14 PM	37.18	37.18	37.18	37.18	100
11/30/2016	1:20 PM	37.17	37.17	37.17	37.17	500
11/30/2016	1:22 PM	37.17	37.17	37.17	37.17	200
11/30/2016	1:25 PM	37.17	37.17	37.17	37.17	600
11/30/2016	1:26 PM	37.17	37.17	37.17	37.17	300
11/30/2016	1:28 PM	37.16	37.16	37.16	37.16	100
11/30/2016	1:29 PM	37.17	37.17	37.17	37.17	100
11/30/2016	1:33 PM	37.17	37.17	37.17	37.17	100
11/30/2016	1:35 PM	37.17	37.17	37.17	37.17	2300
11/30/2016	1:37 PM	37.17	37.17	37.17	37.17	700
11/30/2016	1:41 PM	37.18	37.18	37.18	37.18	2000
11/30/2016	1:46 PM	37.18	37.18	37.18	37.18	100
11/30/2016	1:49 PM	37.17	37.17	37.17	37.17	900
11/30/2016	1:51 PM	37.16	37.16	37.16	37.16	1000
11/30/2016	1:53 PM	37.17	37.17	37.17	37.17	1000
11/30/2016	1:54 PM	37.17	37.17	37.17	37.17	200
11/30/2016	1:55 PM	37.17	37.17	37.17	37.17	2700
11/30/2016	1:59 PM	37.17	37.17	37.17	37.17	200
11/30/2016	2:01 PM	37.18	37.18	37.18	37.18	100
11/30/2016	2:04 PM	37.2	37.2	37.2	37.2	1100
11/30/2016	2:07 PM	37.22	37.22	37.22	37.22	400
11/30/2016	2:10 PM	37.24	37.24	37.24	37.24	800
11/30/2016	2:11 PM	37.24	37.24	37.24	37.24	1700
11/30/2016	2:14 PM	37.24	37.24	37.24	37.24	900
11/30/2016	2:15 PM	37.25	37.25	37.25	37.25	700
11/30/2016	2:17 PM	37.25	37.25	37.25	37.25	900
11/30/2016	2:22 PM	37.24	37.24	37.24	37.24	11600
11/30/2016	2:23 PM	37.245	37.245	37.24	37.24	3200
11/30/2016	2:24 PM	37.25	37.255	37.25	37.25	1300
11/30/2016	2:26 PM	37.26	37.26	37.25	37.25	900
11/30/2016	2:36 PM	37.27	37.28	37.27	37.28	200
11/30/2016	2:37 PM	37.27	37.27	37.27	37.27	1200
11/30/2016	2:41 PM	37.275	37.275	37.275	37.275	500
11/30/2016	2:42 PM	37.28	37.28	37.275	37.275	300
11/30/2016	2:43 PM	37.28	37.28	37.28	37.28	4100
11/30/2016	2:45 PM	37.28	37.28	37.28	37.28	100
11/30/2016	2:49 PM	37.28	37.28	37.28	37.28	2300
11/30/2016	2:51 PM	37.27	37.27	37.27	37.27	100
11/30/2016	2:52 PM	37.27	37.27	37.27	37.27	100
11/30/2016	2:53 PM	37.26	37.26	37.26	37.26	2700
11/30/2016	2:54 PM	37.26	37.26	37.26	37.26	1400
11/30/2016	2:55 PM	37.26	37.26	37.26	37.26	300
11/30/2016	2:56 PM	37.26	37.26	37.26	37.26	1000
11/30/2016	2:59 PM	37.27	37.27	37.27	37.27	2000
11/30/2016	3:03 PM	37.28	37.28	37.28	37.28	400
11/30/2016	3:06 PM	37.28	37.28	37.28	37.28	1100
11/30/2016	3:08 PM	37.28	37.28	37.28	37.28	100
11/30/2016	3:09 PM	37.28	37.28	37.28	37.28	100
11/30/2016	3:10 PM	37.29	37.29	37.29	37.29	1400
11/30/2016	3:11 PM	37.29	37.29	37.29	37.29	700
11/30/2016	3:13 PM	37.28	37.29	37.28	37.29	300
11/30/2016	3:15 PM	37.27	37.27	37.27	37.27	1100
11/30/2016	3:16 PM	37.24	37.25	37.24	37.25	2400
11/30/2016	3:17 PM	37.24	37.24	37.24	37.24	1100
11/30/2016	3:21 PM	37.24	37.24	37.24	37.24	374
11/30/2016	3:22 PM	37.23	37.23	37.23	37.23	100
11/30/2016	3:24 PM	37.21	37.21	37.21	37.21	100
11/30/2016	3:25 PM	37.22	37.22	37.22	37.22	800
11/30/2016	3:26 PM	37.22	37.22	37.22	37.22	900
11/30/2016	3:27 PM	37.21	37.21	37.21	37.21	301
11/30/2016	3:30 PM	37.205	37.205	37.205	37.205	350
11/30/2016	3:31 PM	37.21	37.21	37.21	37.21	300
11/30/2016	3:32 PM	37.22	37.22	37.22	37.22	200
11/30/2016	3:34 PM	37.23	37.23	37.23	37.23	100
11/30/2016	3:37 PM	37.23	37.23	37.23	37.23	4000
11/30/2016	3:40 PM	37.23	37.23	37.23	37.23	100
11/30/2016	3:45 PM	37.24	37.24	37.24	37.24	2866
11/30/2016	3:46 PM	37.24	37.24	37.24	37.24	1100
11/30/2016	3:49 PM	37.24	37.24	37.24	37.24	2000
11/30/2016	3:50 PM	37.23	37.23	37.23	37.23	100
11/30/2016	3:51 PM	37.25	37.25	37.23	37.23	1700
11/30/2016	3:55 PM	37.25	37.25	37.25	37.25	100
11/30/2016	3:56 PM	37.25	37.25	37.25	37.25	1810
11/30/2016	3:57 PM	37.26	37.26	37.26	37.26	3100
11/30/2016	3:58 PM	37.26	37.26	37.26	37.26	372
11/30/2016	3:59 PM	37.29	37.29	37.28	37.28	6092
11/30/2016	4:00 PM	37.31	37.32	37.29	37.29	10128
12/1/2016	9:31 AM	37.28	37.28	37.28	37.28	100
12/1/2016	9:34 AM	37.3	37.3	37.29	37.29	1200
12/1/2016	9:35 AM	37.31	37.31	37.31	37.31	1600
12/1/2016	9:37 AM	37.31	37.31	37.31	37.31	800
12/1/2016	9:38 AM	37.32	37.32	37.32	37.32	800
12/1/2016	9:39 AM	37.31	37.33	37.31	37.33	300
12/1/2016	9:41 AM	37.31	37.31	37.31	37.31	1000
12/1/2016	9:42 AM	37.32	37.32	37.32	37.32	500
12/1/2016	9:43 AM	37.33	37.33	37.33	37.33	600
12/1/2016	9:44 AM	37.33	37.33	37.33	37.33	500
12/1/2016	9:45 AM	37.31	37.31	37.31	37.31	200
12/1/2016	9:46 AM	37.31	37.31	37.31	37.31	100
12/1/2016	9:47 AM	37.3	37.305	37.3	37.3	1400
12/1/2016	9:48 AM	37.28	37.3	37.28	37.3	1300
12/1/2016	9:51 AM	37.28	37.29	37.28	37.29	2500
12/1/2016	9:52 AM	37.29	37.29	37.29	37.29	1000
12/1/2016	9:53 AM	37.3	37.3	37.3	37.3	368
12/1/2016	9:54 AM	37.32	37.32	37.32	37.32	500
12/1/2016	9:56 AM	37.36	37.36	37.35	37.35	1340
12/1/2016	9:57 AM	37.355	37.355	37.355	37.355	100
12/1/2016	9:58 AM	37.34	37.34	37.34	37.34	100
12/1/2016	9:59 AM	37.335	37.34	37.335	37.34	200
12/1/2016	10:00 AM	37.32	37.335	37.32	37.335	2700
12/1/2016	10:01 AM	37.32	37.32	37.31	37.31	6400
12/1/2016	10:02 AM	37.315	37.315	37.315	37.315	100
12/1/2016	10:03 AM	37.32	37.32	37.32	37.32	2500
12/1/2016	10:04 AM	37.31	37.31	37.31	37.31	1400
12/1/2016	10:05 AM	37.3	37.3	37.3	37.3	200
12/1/2016	10:07 AM	37.27	37.27	37.27	37.27	3000
12/1/2016	10:10 AM	37.29	37.29	37.29	37.29	4200
12/1/2016	10:11 AM	37.3	37.3	37.3	37.3	1400
12/1/2016	10:13 AM	37.32	37.32	37.3	37.3	2900
12/1/2016	10:14 AM	37.33	37.33	37.33	37.33	650
12/1/2016	10:15 AM	37.325	37.325	37.325	37.325	400
12/1/2016	10:16 AM	37.33	37.33	37.33	37.33	100
12/1/2016	10:17 AM	37.32	37.33	37.32	37.33	3700
12/1/2016	10:18 AM	37.315	37.315	37.315	37.315	100
12/1/2016	10:19 AM	37.32	37.32	37.305	37.31	10800
12/1/2016	10:20 AM	37.31	37.31	37.31	37.31	400
12/1/2016	10:24 AM	37.34	37.34	37.34	37.34	500
12/1/2016	10:25 AM	37.32	37.32	37.32	37.32	400
12/1/2016	10:26 AM	37.32	37.32	37.32	37.32	100
12/1/2016	10:27 AM	37.3	37.3	37.3	37.3	2624
12/1/2016	10:28 AM	37.31	37.31	37.305	37.305	500
12/1/2016	10:29 AM	37.31	37.31	37.305	37.305	500
12/1/2016	10:31 AM	37.36	37.36	37.335	37.335	1300
12/1/2016	10:37 AM	37.34	37.34	37.34	37.34	100
12/1/2016	10:38 AM	37.305	37.305	37.305	37.305	300
12/1/2016	10:41 AM	37.36	37.36	37.36	37.36	5000
12/1/2016	10:43 AM	37.35	37.36	37.35	37.36	750
12/1/2016	10:44 AM	37.35	37.35	37.35	37.35	500
12/1/2016	10:45 AM	37.36	37.365	37.36	37.365	500
12/1/2016	10:46 AM	37.38	37.38	37.38	37.38	200
12/1/2016	10:47 AM	37.37	37.37	37.36	37.36	1000
12/1/2016	10:48 AM	37.37	37.37	37.37	37.37	1206
12/1/2016	10:49 AM	37.39	37.39	37.39	37.39	900
12/1/2016	10:50 AM	37.39	37.39	37.39	37.39	500
12/1/2016	10:54 AM	37.395	37.395	37.395	37.395	400
12/1/2016	10:55 AM	37.385	37.385	37.385	37.385	200
12/1/2016	10:56 AM	37.4	37.4	37.4	37.4	100
12/1/2016	10:59 AM	37.375	37.39	37.375	37.39	2400
12/1/2016	11:00 AM	37.385	37.385	37.385	37.385	400
12/1/2016	11:01 AM	37.38	37.385	37.38	37.38	1600
12/1/2016	11:02 AM	37.375	37.375	37.375	37.375	200
12/1/2016	11:04 AM	37.36	37.36	37.36	37.36	400
12/1/2016	11:05 AM	37.35	37.35	37.35	37.35	2600
12/1/2016	11:08 AM	37.35	37.35	37.35	37.35	600
12/1/2016	11:13 AM	37.395	37.395	37.39	37.39	500
12/1/2016	11:15 AM	37.385	37.385	37.38	37.38	500
12/1/2016	11:16 AM	37.395	37.395	37.39	37.39	400
12/1/2016	11:19 AM	37.395	37.395	37.395	37.395	100
12/1/2016	11:20 AM	37.4	37.4	37.39	37.39	1800
12/1/2016	11:21 AM	37.39	37.39	37.39	37.39	500
12/1/2016	11:22 AM	37.39	37.39	37.39	37.39	900
12/1/2016	11:28 AM	37.345	37.345	37.345	37.345	200
12/1/2016	11:30 AM	37.37	37.37	37.37	37.37	100
12/1/2016	11:31 AM	37.37	37.37	37.37	37.37	800
12/1/2016	11:32 AM	37.36	37.36	37.36	37.36	100
12/1/2016	11:34 AM	37.36	37.36	37.36	37.36	100
12/1/2016	11:35 AM	37.365	37.365	37.365	37.365	100
12/1/2016	11:36 AM	37.35	37.35	37.35	37.35	1000
12/1/2016	11:38 AM	37.345	37.345	37.345	37.345	200
12/1/2016	11:41 AM	37.355	37.355	37.35	37.35	200
12/1/2016	11:42 AM	37.36	37.36	37.36	37.36	400
12/1/2016	11:44 AM	37.34	37.34	37.34	37.34	600
12/1/2016	11:45 AM	37.34	37.34	37.34	37.34	500
12/1/2016	11:48 AM	37.315	37.315	37.315	37.315	200
12/1/2016	11:49 AM	37.33	37.33	37.33	37.33	1000
12/1/2016	11:52 AM	37.34	37.34	37.335	37.34	5400
12/1/2016	11:54 AM	37.34	37.34	37.34	37.34	600
12/1/2016	11:56 AM	37.34	37.34	37.34	37.34	200
12/1/2016	12:00 PM	37.35	37.35	37.35	37.35	500
12/1/2016	12:05 PM	37.36	37.36	37.36	37.36	5393
12/1/2016	12:08 PM	37.36	37.36	37.36	37.36	400
12/1/2016	12:11 PM	37.37	37.37	37.37	37.37	1200
12/1/2016	12:12 PM	37.37	37.37	37.37	37.37	1400
12/1/2016	12:20 PM	37.37	37.37	37.37	37.37	19200
12/1/2016	12:21 PM	37.37	37.37	37.37	37.37	900
12/1/2016	12:23 PM	37.37	37.37	37.37	37.37	400
12/1/2016	12:25 PM	37.38	37.38	37.38	37.38	350
12/1/2016	12:26 PM	37.39	37.39	37.39	37.39	5484
12/1/2016	12:27 PM	37.39	37.39	37.39	37.39	2300
12/1/2016	12:30 PM	37.39	37.39	37.39	37.39	500
12/1/2016	12:33 PM	37.375	37.375	37.375	37.375	8400
12/1/2016	12:34 PM	37.38	37.38	37.38	37.38	100
12/1/2016	12:35 PM	37.365	37.37	37.365	37.37	6800
12/1/2016	12:37 PM	37.37	37.37	37.37	37.37	100
12/1/2016	12:38 PM	37.37	37.37	37.37	37.37	1300
12/1/2016	12:39 PM	37.37	37.37	37.37	37.37	1000
12/1/2016	12:41 PM	37.38	37.38	37.37	37.37	5800
12/1/2016	12:43 PM	37.395	37.4	37.395	37.4	600
12/1/2016	12:44 PM	37.4	37.4	37.4	37.4	100
12/1/2016	12:45 PM	37.41	37.41	37.41	37.41	1000
12/1/2016	12:48 PM	37.4	37.4	37.4	37.4	100
12/1/2016	12:49 PM	37.4	37.4	37.4	37.4	1000
12/1/2016	12:50 PM	37.42	37.42	37.41	37.41	1100
12/1/2016	12:51 PM	37.42	37.42	37.42	37.42	500
12/1/2016	12:55 PM	37.41	37.41	37.41	37.41	200
12/1/2016	12:56 PM	37.44	37.44	37.42	37.42	900
12/1/2016	12:59 PM	37.43	37.44	37.43	37.44	2200
12/1/2016	1:01 PM	37.445	37.445	37.44	37.44	500
12/1/2016	1:02 PM	37.45	37.45	37.45	37.45	200
12/1/2016	1:05 PM	37.46	37.46	37.46	37.46	200
12/1/2016	1:07 PM	37.47	37.47	37.47	37.47	400
12/1/2016	1:08 PM	37.48	37.48	37.48	37.48	1500
12/1/2016	1:10 PM	37.495	37.495	37.49	37.49	3750
12/1/2016	1:11 PM	37.48	37.49	37.48	37.49	600
12/1/2016	1:13 PM	37.48	37.48	37.475	37.475	1000
12/1/2016	1:17 PM	37.47	37.47	37.47	37.47	100
12/1/2016	1:18 PM	37.47	37.475	37.47	37.475	200
12/1/2016	1:19 PM	37.47	37.47	37.465	37.465	300
12/1/2016	1:20 PM	37.47	37.47	37.47	37.47	1700
12/1/2016	1:22 PM	37.48	37.48	37.48	37.48	400
12/1/2016	1:23 PM	37.49	37.49	37.49	37.49	100
12/1/2016	1:26 PM	37.49	37.49	37.485	37.485	200
12/1/2016	1:28 PM	37.47	37.47	37.47	37.47	1900
12/1/2016	1:29 PM	37.465	37.465	37.465	37.465	100
12/1/2016	1:33 PM	37.45	37.46	37.45	37.46	2200
12/1/2016	1:37 PM	37.45	37.45	37.45	37.45	1800
12/1/2016	1:45 PM	37.45	37.45	37.45	37.45	900
12/1/2016	1:46 PM	37.46	37.46	37.46	37.46	400
12/1/2016	1:48 PM	37.46	37.46	37.46	37.46	2100
12/1/2016	1:49 PM	37.465	37.465	37.465	37.465	200
12/1/2016	1:50 PM	37.465	37.47	37.465	37.47	300
12/1/2016	1:51 PM	37.47	37.47	37.47	37.47	200
12/1/2016	1:52 PM	37.47	37.47	37.47	37.47	3500
12/1/2016	1:53 PM	37.48	37.48	37.48	37.48	3933
12/1/2016	1:59 PM	37.49	37.49	37.48	37.48	1300
12/1/2016	2:04 PM	37.47	37.47	37.47	37.47	100
12/1/2016	2:08 PM	37.47	37.47	37.47	37.47	1400
12/1/2016	2:11 PM	37.48	37.48	37.47	37.47	200
12/1/2016	2:15 PM	37.465	37.465	37.465	37.465	200
12/1/2016	2:17 PM	37.47	37.47	37.47	37.47	800
12/1/2016	2:18 PM	37.47	37.47	37.47	37.47	500
12/1/2016	2:19 PM	37.44	37.45	37.44	37.45	6000
12/1/2016	2:20 PM	37.43	37.43	37.43	37.43	1100
12/1/2016	2:21 PM	37.44	37.44	37.44	37.44	5200
12/1/2016	2:22 PM	37.45	37.45	37.45	37.45	200
12/1/2016	2:23 PM	37.45	37.45	37.445	37.45	32800
12/1/2016	2:26 PM	37.45	37.45	37.45	37.45	1300
12/1/2016	2:27 PM	37.45	37.45	37.45	37.45	500
12/1/2016	2:28 PM	37.45	37.45	37.45	37.45	300
12/1/2016	2:29 PM	37.46	37.46	37.46	37.46	6700
12/1/2016	2:30 PM	37.47	37.47	37.47	37.47	100
12/1/2016	2:31 PM	37.47	37.47	37.47	37.47	1000
12/1/2016	2:34 PM	37.46	37.46	37.46	37.46	200
12/1/2016	2:36 PM	37.45	37.45	37.445	37.445	300
12/1/2016	2:37 PM	37.46	37.46	37.45	37.45	1300
12/1/2016	2:38 PM	37.46	37.46	37.455	37.455	1000
12/1/2016	2:39 PM	37.46	37.46	37.455	37.455	200
12/1/2016	2:40 PM	37.46	37.46	37.46	37.46	300
12/1/2016	2:42 PM	37.45	37.45	37.45	37.45	1000
12/1/2016	2:45 PM	37.44	37.44	37.44	37.44	100
12/1/2016	2:47 PM	37.44	37.44	37.44	37.44	500
12/1/2016	2:48 PM	37.45	37.45	37.45	37.45	700
12/1/2016	2:49 PM	37.46	37.46	37.46	37.46	2100
12/1/2016	2:50 PM	37.465	37.465	37.465	37.465	100
12/1/2016	2:51 PM	37.46	37.46	37.46	37.46	100
12/1/2016	2:52 PM	37.46	37.46	37.46	37.46	800
12/1/2016	2:56 PM	37.46	37.46	37.46	37.46	200
12/1/2016	2:57 PM	37.45	37.45	37.45	37.45	500
12/1/2016	3:02 PM	37.45	37.45	37.45	37.45	100
12/1/2016	3:04 PM	37.45	37.45	37.445	37.445	17500
12/1/2016	3:05 PM	37.45	37.45	37.45	37.45	1600
12/1/2016	3:06 PM	37.47	37.47	37.46	37.46	11100
12/1/2016	3:08 PM	37.475	37.475	37.475	37.475	200
12/1/2016	3:12 PM	37.46	37.46	37.46	37.46	500
12/1/2016	3:14 PM	37.47	37.47	37.47	37.47	1100
12/1/2016	3:19 PM	37.475	37.475	37.475	37.475	100
12/1/2016	3:20 PM	37.49	37.49	37.49	37.49	300
12/1/2016	3:21 PM	37.49	37.49	37.49	37.49	500
12/1/2016	3:22 PM	37.495	37.495	37.495	37.495	1400
12/1/2016	3:24 PM	37.49	37.49	37.49	37.49	500
12/1/2016	3:25 PM	37.5	37.5	37.5	37.5	4380
12/1/2016	3:26 PM	37.505	37.505	37.5	37.5	1500
12/1/2016	3:27 PM	37.5	37.5	37.495	37.495	200
12/1/2016	3:28 PM	37.5	37.5	37.5	37.5	100
12/1/2016	3:29 PM	37.49	37.49	37.49	37.49	400
12/1/2016	3:30 PM	37.49	37.49	37.49	37.49	200
12/1/2016	3:31 PM	37.5	37.5	37.49	37.49	2200
12/1/2016	3:34 PM	37.51	37.515	37.51	37.51	5050
12/1/2016	3:35 PM	37.5	37.5	37.5	37.5	400
12/1/2016	3:37 PM	37.51	37.51	37.51	37.51	2500
12/1/2016	3:39 PM	37.51	37.51	37.51	37.51	500
12/1/2016	3:41 PM	37.51	37.51	37.51	37.51	1100
12/1/2016	3:43 PM	37.52	37.52	37.51	37.51	600
12/1/2016	3:44 PM	37.5	37.51	37.5	37.51	1810
12/1/2016	3:45 PM	37.485	37.495	37.485	37.495	7600
12/1/2016	3:46 PM	37.505	37.505	37.49	37.49	1100
12/1/2016	3:48 PM	37.5	37.5	37.5	37.5	100
12/1/2016	3:49 PM	37.5	37.5	37.5	37.5	100
12/1/2016	3:50 PM	37.51	37.51	37.51	37.51	800
12/1/2016	3:51 PM	37.51	37.51	37.51	37.51	500
12/1/2016	3:52 PM	37.475	37.49	37.475	37.49	300
12/1/2016	3:53 PM	37.47	37.48	37.47	37.48	3600
12/1/2016	3:54 PM	37.475	37.475	37.47	37.47	200
12/1/2016	3:55 PM	37.47	37.47	37.47	37.47	2000
12/1/2016	3:56 PM	37.47	37.47	37.47	37.47	900
12/1/2016	3:58 PM	37.455	37.46	37.455	37.46	3400
12/1/2016	3:59 PM	37.45	37.455	37.45	37.45	5105
12/1/2016	4:00 PM	37.45	37.45	37.45	37.45	54047
12/2/2016	9:32 AM	37.46	37.46	37.46	37.46	1000
12/2/2016	9:34 AM	37.46	37.46	37.46	37.46	200
12/2/2016	9:35 AM	37.45	37.45	37.45	37.45	1000
12/2/2016	9:36 AM	37.45	37.45	37.45	37.45	700
12/2/2016	9:37 AM	37.44	37.44	37.44	37.44	500
12/2/2016	9:38 AM	37.41	37.41	37.41	37.41	500
12/2/2016	9:39 AM	37.41	37.41	37.41	37.41	600
12/2/2016	9:40 AM	37.38	37.4	37.38	37.4	4483
12/2/2016	9:41 AM	37.39	37.39	37.39	37.39	600
12/2/2016	9:43 AM	37.4	37.4	37.4	37.4	635
12/2/2016	9:45 AM	37.42	37.42	37.4	37.4	17600
12/2/2016	9:47 AM	37.42	37.42	37.42	37.42	600
12/2/2016	9:48 AM	37.42	37.42	37.42	37.42	500
12/2/2016	9:49 AM	37.42	37.42	37.42	37.42	500
12/2/2016	9:51 AM	37.42	37.42	37.42	37.42	600
12/2/2016	9:52 AM	37.42	37.42	37.42	37.42	900
12/2/2016	9:54 AM	37.41	37.41	37.41	37.41	1683
12/2/2016	9:57 AM	37.41	37.41	37.41	37.41	800
12/2/2016	9:59 AM	37.395	37.4	37.395	37.4	700
12/2/2016	10:00 AM	37.39	37.39	37.39	37.39	1297
12/2/2016	10:01 AM	37.37	37.38	37.37	37.38	996
12/2/2016	10:03 AM	37.38	37.38	37.38	37.38	500
12/2/2016	10:07 AM	37.39	37.39	37.39	37.39	400
12/2/2016	10:08 AM	37.385	37.385	37.385	37.385	100
12/2/2016	10:10 AM	37.38	37.38	37.38	37.38	600
12/2/2016	10:11 AM	37.4	37.4	37.39	37.39	7700
12/2/2016	10:14 AM	37.42	37.42	37.41	37.41	2500
12/2/2016	10:15 AM	37.42	37.42	37.42	37.42	100
12/2/2016	10:17 AM	37.44	37.44	37.43	37.43	1090
12/2/2016	10:18 AM	37.44	37.44	37.44	37.44	1800
12/2/2016	10:22 AM	37.41	37.41	37.41	37.41	600
12/2/2016	10:23 AM	37.42	37.42	37.42	37.42	2300
12/2/2016	10:24 AM	37.43	37.43	37.42	37.42	5500
12/2/2016	10:26 AM	37.42	37.42	37.42	37.42	500
12/2/2016	10:32 AM	37.395	37.405	37.395	37.405	3000
12/2/2016	10:33 AM	37.395	37.395	37.395	37.395	100
12/2/2016	10:35 AM	37.41	37.41	37.41	37.41	900
12/2/2016	10:38 AM	37.4	37.4	37.4	37.4	4245
12/2/2016	10:40 AM	37.39	37.4	37.39	37.4	1000
12/2/2016	10:42 AM	37.38	37.38	37.38	37.38	1450
12/2/2016	10:43 AM	37.38	37.38	37.38	37.38	1000
12/2/2016	10:44 AM	37.38	37.38	37.38	37.38	790
12/2/2016	10:45 AM	37.38	37.38	37.38	37.38	1400
12/2/2016	10:46 AM	37.36	37.36	37.355	37.36	2500
12/2/2016	10:47 AM	37.37	37.37	37.37	37.37	500
12/2/2016	10:51 AM	37.38	37.38	37.38	37.38	3100
12/2/2016	10:57 AM	37.39	37.39	37.39	37.39	400
12/2/2016	10:58 AM	37.38	37.38	37.38	37.38	400
12/2/2016	10:59 AM	37.38	37.38	37.38	37.38	100
12/2/2016	11:01 AM	37.38	37.38	37.38	37.38	891
12/2/2016	11:05 AM	37.375	37.38	37.375	37.38	496
12/2/2016	11:08 AM	37.36	37.36	37.36	37.36	800
12/2/2016	11:22 AM	37.34	37.34	37.34	37.34	250
12/2/2016	11:24 AM	37.35	37.35	37.35	37.35	10900
12/2/2016	11:27 AM	37.355	37.355	37.355	37.355	200
12/2/2016	11:33 AM	37.36	37.36	37.36	37.36	10000
12/2/2016	11:36 AM	37.37	37.375	37.37	37.375	500
12/2/2016	11:44 AM	37.38	37.38	37.38	37.38	10400
12/2/2016	11:45 AM	37.38	37.38	37.38	37.38	900
12/2/2016	11:46 AM	37.39	37.39	37.39	37.39	5100
12/2/2016	11:49 AM	37.39	37.39	37.39	37.39	1000
12/2/2016	11:50 AM	37.39	37.39	37.39	37.39	100
12/2/2016	11:57 AM	37.38	37.38	37.38	37.38	300
12/2/2016	12:04 PM	37.4	37.4	37.4	37.4	5000
12/2/2016	12:07 PM	37.41	37.41	37.41	37.41	10000
12/2/2016	12:09 PM	37.42	37.42	37.42	37.42	7750
12/2/2016	12:13 PM	37.42	37.42	37.42	37.42	350
12/2/2016	12:14 PM	37.42	37.42	37.42	37.42	500
12/2/2016	12:20 PM	37.42	37.42	37.42	37.42	1200
12/2/2016	12:22 PM	37.41	37.41	37.41	37.41	3000
12/2/2016	12:29 PM	37.42	37.42	37.42	37.42	100
12/2/2016	12:30 PM	37.415	37.415	37.415	37.415	300
12/2/2016	12:31 PM	37.42	37.42	37.42	37.42	500
12/2/2016	12:32 PM	37.43	37.43	37.43	37.43	10000
12/2/2016	12:38 PM	37.46	37.46	37.45	37.45	11300
12/2/2016	12:39 PM	37.45	37.46	37.45	37.46	1241
12/2/2016	12:41 PM	37.45	37.45	37.45	37.45	300
12/2/2016	12:42 PM	37.44	37.44	37.44	37.44	1200
12/2/2016	12:45 PM	37.44	37.44	37.44	37.44	300
12/2/2016	12:51 PM	37.42	37.42	37.42	37.42	500
12/2/2016	12:52 PM	37.41	37.41	37.41	37.41	500
12/2/2016	12:56 PM	37.39	37.39	37.39	37.39	3600
12/2/2016	1:05 PM	37.41	37.41	37.41	37.41	300
12/2/2016	1:07 PM	37.44	37.44	37.43	37.43	700
12/2/2016	1:08 PM	37.44	37.44	37.44	37.44	500
12/2/2016	1:11 PM	37.44	37.44	37.44	37.44	600
12/2/2016	1:12 PM	37.44	37.44	37.44	37.44	400
12/2/2016	1:13 PM	37.45	37.45	37.45	37.45	12000
12/2/2016	1:14 PM	37.48	37.48	37.48	37.48	500
12/2/2016	1:15 PM	37.475	37.475	37.475	37.475	100
12/2/2016	1:16 PM	37.48	37.48	37.48	37.48	500
12/2/2016	1:17 PM	37.485	37.485	37.485	37.485	100
12/2/2016	1:25 PM	37.48	37.48	37.48	37.48	8500
12/2/2016	1:29 PM	37.48	37.48	37.48	37.48	1500
12/2/2016	1:36 PM	37.48	37.48	37.48	37.48	900
12/2/2016	1:50 PM	37.47	37.47	37.47	37.47	400
12/2/2016	1:52 PM	37.465	37.465	37.465	37.465	200
12/2/2016	1:53 PM	37.465	37.465	37.465	37.465	300
12/2/2016	1:54 PM	37.475	37.475	37.47	37.47	500
12/2/2016	1:56 PM	37.465	37.47	37.465	37.47	217
12/2/2016	1:58 PM	37.47	37.47	37.47	37.47	200
12/2/2016	2:02 PM	37.48	37.48	37.48	37.48	10000
12/2/2016	2:09 PM	37.49	37.49	37.49	37.49	400
12/2/2016	2:11 PM	37.5	37.5	37.5	37.5	984
12/2/2016	2:15 PM	37.49	37.49	37.49	37.49	500
12/2/2016	2:16 PM	37.49	37.49	37.49	37.49	200
12/2/2016	2:20 PM	37.48	37.48	37.48	37.48	10200
12/2/2016	2:26 PM	37.47	37.47	37.47	37.47	2400
12/2/2016	2:35 PM	37.47	37.47	37.47	37.47	400
12/2/2016	2:58 PM	37.47	37.47	37.47	37.47	500
12/2/2016	3:15 PM	37.475	37.475	37.475	37.475	100
12/2/2016	3:22 PM	37.47	37.47	37.47	37.47	100
12/2/2016	3:25 PM	37.47	37.47	37.47	37.47	1989
12/2/2016	3:30 PM	37.45	37.45	37.45	37.45	500
12/2/2016	3:38 PM	37.42	37.42	37.42	37.42	127
12/2/2016	3:39 PM	37.435	37.435	37.43	37.43	1400
12/2/2016	3:40 PM	37.435	37.44	37.435	37.44	300
12/2/2016	3:41 PM	37.44	37.44	37.44	37.44	700
12/2/2016	3:44 PM	37.44	37.44	37.435	37.435	800
12/2/2016	3:45 PM	37.44	37.44	37.44	37.44	2800
12/2/2016	3:46 PM	37.435	37.435	37.435	37.435	400
12/2/2016	3:47 PM	37.44	37.44	37.435	37.435	1090
12/2/2016	3:48 PM	37.44	37.44	37.435	37.44	2200
12/2/2016	3:49 PM	37.455	37.455	37.45	37.45	1500
12/2/2016	3:50 PM	37.45	37.465	37.45	37.46	4300
12/2/2016	3:51 PM	37.44	37.45	37.44	37.45	1200
12/2/2016	3:52 PM	37.445	37.445	37.445	37.445	1200
12/2/2016	3:53 PM	37.455	37.455	37.445	37.445	1800
12/2/2016	3:54 PM	37.455	37.455	37.455	37.455	800
12/2/2016	3:55 PM	37.45	37.45	37.445	37.45	2200
12/2/2016	3:56 PM	37.435	37.445	37.435	37.445	3057
12/2/2016	3:57 PM	37.45	37.45	37.435	37.435	19435
12/2/2016	3:58 PM	37.45	37.45	37.445	37.45	4500
12/2/2016	3:59 PM	37.445	37.45	37.435	37.45	11594
12/2/2016	4:00 PM	37.43	37.455	37.43	37.445	9404
12/5/2016	9:31 AM	37.26	37.26	37.26	37.26	2806
12/5/2016	9:34 AM	37.27	37.275	37.27	37.275	9300
12/5/2016	9:36 AM	37.29	37.29	37.29	37.29	359
12/5/2016	9:37 AM	37.29	37.29	37.29	37.29	100
12/5/2016	9:39 AM	37.28	37.28	37.28	37.28	6400
12/5/2016	9:40 AM	37.3	37.3	37.3	37.3	100
12/5/2016	9:41 AM	37.29	37.29	37.29	37.29	100
12/5/2016	9:44 AM	37.28	37.28	37.28	37.28	900
12/5/2016	9:45 AM	37.27	37.27	37.27	37.27	200
12/5/2016	9:47 AM	37.25	37.25	37.25	37.25	350
12/5/2016	9:48 AM	37.24	37.24	37.24	37.24	1000
12/5/2016	9:50 AM	37.24	37.245	37.24	37.245	1100
12/5/2016	9:51 AM	37.22	37.22	37.22	37.22	6000
12/5/2016	9:52 AM	37.22	37.22	37.22	37.22	800
12/5/2016	9:55 AM	37.21	37.22	37.21	37.22	2250
12/5/2016	9:56 AM	37.2	37.2	37.2	37.2	1490
12/5/2016	9:57 AM	37.19	37.19	37.19	37.19	900
12/5/2016	9:58 AM	37.18	37.18	37.18	37.18	300
12/5/2016	9:59 AM	37.18	37.18	37.18	37.18	1200
12/5/2016	10:00 AM	37.18	37.18	37.18	37.18	11300
12/5/2016	10:01 AM	37.17	37.17	37.17	37.17	100
12/5/2016	10:02 AM	37.18	37.18	37.18	37.18	1300
12/5/2016	10:03 AM	37.15	37.16	37.15	37.16	4463
12/5/2016	10:04 AM	37.14	37.14	37.14	37.14	1400
12/5/2016	10:06 AM	37.155	37.155	37.155	37.155	700
12/5/2016	10:07 AM	37.16	37.16	37.16	37.16	695
12/5/2016	10:08 AM	37.17	37.17	37.165	37.17	700
12/5/2016	10:09 AM	37.17	37.17	37.17	37.17	1900
12/5/2016	10:10 AM	37.16	37.16	37.16	37.16	500
12/5/2016	10:11 AM	37.16	37.16	37.16	37.16	1100
12/5/2016	10:12 AM	37.15	37.15	37.15	37.15	750
12/5/2016	10:13 AM	37.17	37.17	37.17	37.17	400
12/5/2016	10:15 AM	37.165	37.175	37.165	37.17	2200
12/5/2016	10:16 AM	37.17	37.17	37.17	37.17	2700
12/5/2016	10:17 AM	37.17	37.17	37.17	37.17	200
12/5/2016	10:18 AM	37.17	37.17	37.17	37.17	200
12/5/2016	10:19 AM	37.18	37.18	37.18	37.18	100
12/5/2016	10:21 AM	37.185	37.185	37.185	37.185	2500
12/5/2016	10:23 AM	37.185	37.185	37.185	37.185	200
12/5/2016	10:25 AM	37.2	37.2	37.2	37.2	3200
12/5/2016	10:26 AM	37.2	37.2	37.2	37.2	500
12/5/2016	10:27 AM	37.19	37.19	37.19	37.19	100
12/5/2016	10:28 AM	37.19	37.19	37.19	37.19	800
12/5/2016	10:29 AM	37.19	37.19	37.185	37.185	700
12/5/2016	10:31 AM	37.18	37.18	37.18	37.18	700
12/5/2016	10:32 AM	37.18	37.18	37.18	37.18	1400
12/5/2016	10:34 AM	37.19	37.19	37.19	37.19	1700
12/5/2016	10:35 AM	37.19	37.19	37.19	37.19	1800
12/5/2016	10:36 AM	37.18	37.18	37.18	37.18	1600
12/5/2016	10:37 AM	37.2	37.2	37.19	37.19	650
12/5/2016	10:39 AM	37.2	37.2	37.2	37.2	2000
12/5/2016	10:40 AM	37.19	37.19	37.19	37.19	700
12/5/2016	10:41 AM	37.19	37.19	37.19	37.19	400
12/5/2016	10:42 AM	37.2	37.2	37.2	37.2	3700
12/5/2016	10:45 AM	37.2	37.2	37.2	37.2	200
12/5/2016	10:46 AM	37.19	37.19	37.19	37.19	1800
12/5/2016	10:47 AM	37.18	37.18	37.18	37.18	900
12/5/2016	10:50 AM	37.17	37.17	37.17	37.17	700
12/5/2016	10:53 AM	37.17	37.17	37.17	37.17	1200
12/5/2016	10:56 AM	37.17	37.17	37.17	37.17	2000
12/5/2016	10:58 AM	37.17	37.17	37.17	37.17	100
12/5/2016	11:02 AM	37.17	37.17	37.17	37.17	1875
12/5/2016	11:07 AM	37.16	37.16	37.16	37.16	2500
12/5/2016	11:08 AM	37.17	37.17	37.16	37.16	1000
12/5/2016	11:16 AM	37.17	37.17	37.17	37.17	2200
12/5/2016	11:20 AM	37.17	37.17	37.17	37.17	500
12/5/2016	11:25 AM	37.165	37.165	37.16	37.165	3050
12/5/2016	11:26 AM	37.19	37.19	37.18	37.18	1550
12/5/2016	11:27 AM	37.19	37.19	37.19	37.19	100
12/5/2016	11:29 AM	37.19	37.19	37.19	37.19	2400
12/5/2016	11:32 AM	37.19	37.19	37.19	37.19	400
12/5/2016	11:38 AM	37.2	37.2	37.2	37.2	400
12/5/2016	11:43 AM	37.185	37.185	37.185	37.185	4100
12/5/2016	11:45 AM	37.18	37.18	37.18	37.18	1700
12/5/2016	11:46 AM	37.18	37.18	37.18	37.18	400
12/5/2016	11:50 AM	37.18	37.18	37.18	37.18	800
12/5/2016	11:52 AM	37.19	37.19	37.19	37.19	350
12/5/2016	11:58 AM	37.21	37.21	37.21	37.21	1000
12/5/2016	12:00 PM	37.21	37.21	37.21	37.21	500
12/5/2016	12:02 PM	37.21	37.21	37.21	37.21	100
12/5/2016	12:13 PM	37.21	37.21	37.21	37.21	400
12/5/2016	12:15 PM	37.21	37.21	37.21	37.21	900
12/5/2016	12:16 PM	37.215	37.215	37.215	37.215	500
12/5/2016	12:22 PM	37.23	37.23	37.23	37.23	400
12/5/2016	12:23 PM	37.23	37.23	37.23	37.23	1000
12/5/2016	12:26 PM	37.24	37.24	37.24	37.24	740
12/5/2016	12:28 PM	37.23	37.24	37.23	37.24	1300
12/5/2016	12:32 PM	37.235	37.235	37.235	37.235	700
12/5/2016	12:34 PM	37.24	37.24	37.24	37.24	100
12/5/2016	12:38 PM	37.24	37.24	37.24	37.24	400
12/5/2016	12:39 PM	37.25	37.25	37.25	37.25	2650
12/5/2016	12:42 PM	37.24	37.24	37.24	37.24	1900
12/5/2016	12:44 PM	37.24	37.24	37.24	37.24	800
12/5/2016	12:48 PM	37.24	37.24	37.24	37.24	900
12/5/2016	12:49 PM	37.23	37.23	37.23	37.23	400
12/5/2016	12:51 PM	37.23	37.23	37.23	37.23	800
12/5/2016	12:54 PM	37.23	37.23	37.23	37.23	800
12/5/2016	12:56 PM	37.23	37.24	37.23	37.24	2000
12/5/2016	12:57 PM	37.23	37.23	37.23	37.23	135
12/5/2016	1:00 PM	37.22	37.22	37.22	37.22	500
12/5/2016	1:04 PM	37.21	37.21	37.21	37.21	722
12/5/2016	1:12 PM	37.22	37.22	37.22	37.22	100
12/5/2016	1:13 PM	37.22	37.22	37.22	37.22	500
12/5/2016	1:14 PM	37.22	37.22	37.22	37.22	700
12/5/2016	1:16 PM	37.22	37.22	37.22	37.22	900
12/5/2016	1:17 PM	37.22	37.22	37.22	37.22	900
12/5/2016	1:21 PM	37.21	37.21	37.21	37.21	1200
12/5/2016	1:24 PM	37.21	37.21	37.21	37.21	300
12/5/2016	1:27 PM	37.215	37.215	37.215	37.215	120
12/5/2016	1:29 PM	37.23	37.23	37.23	37.23	560
12/5/2016	1:32 PM	37.225	37.225	37.225	37.225	100
12/5/2016	1:33 PM	37.22	37.22	37.22	37.22	800
12/5/2016	1:41 PM	37.23	37.23	37.23	37.23	1000
12/5/2016	1:42 PM	37.23	37.23	37.23	37.23	800
12/5/2016	1:55 PM	37.24	37.24	37.24	37.24	2000
12/5/2016	2:00 PM	37.24	37.24	37.24	37.24	1095
12/5/2016	2:03 PM	37.26	37.26	37.26	37.26	500
12/5/2016	2:05 PM	37.26	37.26	37.26	37.26	1300
12/5/2016	2:08 PM	37.26	37.26	37.26	37.26	1200
12/5/2016	2:10 PM	37.25	37.25	37.25	37.25	800
12/5/2016	2:17 PM	37.28	37.28	37.28	37.28	800
12/5/2016	2:18 PM	37.28	37.28	37.28	37.28	400
12/5/2016	2:19 PM	37.27	37.27	37.27	37.27	1900
12/5/2016	2:22 PM	37.27	37.27	37.27	37.27	100
12/5/2016	2:24 PM	37.27	37.27	37.27	37.27	400
12/5/2016	2:25 PM	37.27	37.27	37.27	37.27	200
12/5/2016	2:27 PM	37.27	37.27	37.27	37.27	1300
12/5/2016	2:30 PM	37.27	37.27	37.27	37.27	1000
12/5/2016	2:33 PM	37.27	37.27	37.27	37.27	1005
12/5/2016	2:36 PM	37.28	37.28	37.28	37.28	1300
12/5/2016	2:37 PM	37.28	37.28	37.28	37.28	1400
12/5/2016	2:45 PM	37.26	37.26	37.26	37.26	500
12/5/2016	2:49 PM	37.26	37.26	37.26	37.26	1300
12/5/2016	2:51 PM	37.26	37.26	37.26	37.26	600
12/5/2016	2:52 PM	37.25	37.26	37.25	37.26	1400
12/5/2016	2:53 PM	37.245	37.245	37.245	37.245	700
12/5/2016	2:54 PM	37.24	37.25	37.24	37.25	2000
12/5/2016	2:56 PM	37.245	37.25	37.245	37.25	600
12/5/2016	2:57 PM	37.25	37.25	37.25	37.25	200
12/5/2016	3:05 PM	37.245	37.245	37.245	37.245	1500
12/5/2016	3:07 PM	37.25	37.25	37.245	37.245	1175
12/5/2016	3:08 PM	37.25	37.25	37.25	37.25	2200
12/5/2016	3:11 PM	37.23	37.24	37.23	37.24	1400
12/5/2016	3:14 PM	37.23	37.23	37.23	37.23	150
12/5/2016	3:20 PM	37.23	37.23	37.23	37.23	2055
12/5/2016	3:22 PM	37.22	37.22	37.22	37.22	2000
12/5/2016	3:27 PM	37.225	37.225	37.225	37.225	200
12/5/2016	3:29 PM	37.23	37.23	37.23	37.23	800
12/5/2016	3:30 PM	37.23	37.23	37.23	37.23	2100
12/5/2016	3:31 PM	37.23	37.23	37.23	37.23	200
12/5/2016	3:35 PM	37.23	37.23	37.23	37.23	100
12/5/2016	3:37 PM	37.23	37.23	37.23	37.23	3600
12/5/2016	3:40 PM	37.23	37.23	37.225	37.23	1325
12/5/2016	3:41 PM	37.23	37.23	37.23	37.23	1000
12/5/2016	3:42 PM	37.22	37.22	37.22	37.22	1100
12/5/2016	3:45 PM	37.22	37.22	37.22	37.22	100
12/5/2016	3:50 PM	37.22	37.22	37.22	37.22	10100
12/5/2016	3:52 PM	37.23	37.23	37.23	37.23	786
12/5/2016	3:55 PM	37.22	37.23	37.22	37.23	6600
12/5/2016	3:56 PM	37.22	37.22	37.22	37.22	1007
12/5/2016	3:57 PM	37.22	37.22	37.22	37.22	9300
12/5/2016	3:58 PM	37.215	37.22	37.215	37.22	2100
12/5/2016	3:59 PM	37.215	37.22	37.215	37.215	700
12/5/2016	4:00 PM	37.21	37.22	37.21	37.22	51985
12/6/2016	9:32 AM	37.19	37.19	37.19	37.19	100
12/6/2016	9:35 AM	37.2	37.2	37.2	37.2	225
12/6/2016	9:37 AM	37.24	37.24	37.22	37.22	700
12/6/2016	9:38 AM	37.235	37.24	37.235	37.24	600
12/6/2016	9:43 AM	37.25	37.25	37.25	37.25	4300
12/6/2016	9:44 AM	37.25	37.25	37.25	37.25	1800
12/6/2016	9:45 AM	37.25	37.25	37.25	37.25	800
12/6/2016	9:46 AM	37.23	37.23	37.23	37.23	275
12/6/2016	9:49 AM	37.23	37.23	37.23	37.23	2000
12/6/2016	9:50 AM	37.23	37.23	37.23	37.23	200
12/6/2016	9:51 AM	37.22	37.22	37.22	37.22	500
12/6/2016	9:53 AM	37.23	37.23	37.22	37.22	900
12/6/2016	9:59 AM	37.24	37.24	37.24	37.24	1300
12/6/2016	10:01 AM	37.22	37.225	37.22	37.225	700
12/6/2016	10:02 AM	37.23	37.23	37.23	37.23	1900
12/6/2016	10:03 AM	37.215	37.215	37.215	37.215	100
12/6/2016	10:04 AM	37.22	37.22	37.22	37.22	2200
12/6/2016	10:05 AM	37.22	37.22	37.22	37.22	3600
12/6/2016	10:06 AM	37.22	37.22	37.22	37.22	1429
12/6/2016	10:07 AM	37.22	37.225	37.22	37.225	771
12/6/2016	10:09 AM	37.21	37.21	37.21	37.21	1300
12/6/2016	10:10 AM	37.22	37.22	37.22	37.22	200
12/6/2016	10:11 AM	37.24	37.24	37.23	37.23	2500
12/6/2016	10:12 AM	37.25	37.25	37.25	37.25	1400
12/6/2016	10:13 AM	37.25	37.25	37.24	37.24	500
12/6/2016	10:16 AM	37.25	37.25	37.25	37.25	800
12/6/2016	10:17 AM	37.24	37.24	37.24	37.24	600
12/6/2016	10:18 AM	37.24	37.24	37.24	37.24	900
12/6/2016	10:19 AM	37.24	37.24	37.24	37.24	1200
12/6/2016	10:20 AM	37.24	37.24	37.24	37.24	200
12/6/2016	10:21 AM	37.24	37.24	37.24	37.24	1800
12/6/2016	10:24 AM	37.24	37.24	37.24	37.24	1000
12/6/2016	10:26 AM	37.25	37.25	37.24	37.24	2600
12/6/2016	10:27 AM	37.25	37.25	37.25	37.25	900
12/6/2016	10:29 AM	37.25	37.25	37.25	37.25	600
12/6/2016	10:30 AM	37.26	37.26	37.26	37.26	1100
12/6/2016	10:32 AM	37.24	37.24	37.24	37.24	700
12/6/2016	10:34 AM	37.21	37.21	37.21	37.21	700
12/6/2016	10:37 AM	37.21	37.21	37.21	37.21	200
12/6/2016	10:38 AM	37.21	37.21	37.21	37.21	2100
12/6/2016	10:39 AM	37.22	37.22	37.22	37.22	300
12/6/2016	10:40 AM	37.215	37.215	37.215	37.215	100
12/6/2016	10:41 AM	37.21	37.21	37.21	37.21	1400
12/6/2016	10:42 AM	37.19	37.205	37.19	37.205	3000
12/6/2016	10:43 AM	37.19	37.19	37.19	37.19	400
12/6/2016	10:46 AM	37.2	37.2	37.2	37.2	1200
12/6/2016	10:51 AM	37.21	37.21	37.21	37.21	200
12/6/2016	10:53 AM	37.22	37.22	37.22	37.22	200
12/6/2016	10:55 AM	37.21	37.21	37.21	37.21	2400
12/6/2016	10:56 AM	37.21	37.21	37.21	37.21	1100
12/6/2016	10:58 AM	37.21	37.21	37.21	37.21	400
12/6/2016	11:02 AM	37.205	37.205	37.205	37.205	2500
12/6/2016	11:11 AM	37.22	37.22	37.22	37.22	100
12/6/2016	11:14 AM	37.23	37.23	37.23	37.23	1000
12/6/2016	11:16 AM	37.22	37.22	37.22	37.22	2000
12/6/2016	11:26 AM	37.19	37.19	37.19	37.19	1950
12/6/2016	11:31 AM	37.205	37.205	37.2	37.2	2900
12/6/2016	11:36 AM	37.215	37.215	37.21	37.21	800
12/6/2016	11:38 AM	37.22	37.22	37.22	37.22	500
12/6/2016	11:40 AM	37.22	37.22	37.22	37.22	600
12/6/2016	11:50 AM	37.22	37.22	37.22	37.22	2300
12/6/2016	11:57 AM	37.2	37.2	37.2	37.2	500
12/6/2016	12:04 PM	37.19	37.19	37.19	37.19	1500
12/6/2016	12:09 PM	37.18	37.18	37.18	37.18	300
12/6/2016	12:10 PM	37.185	37.185	37.185	37.185	100
12/6/2016	12:15 PM	37.18	37.18	37.18	37.18	1400
12/6/2016	12:21 PM	37.18	37.18	37.18	37.18	2203
12/6/2016	12:24 PM	37.17	37.17	37.17	37.17	1300
12/6/2016	12:28 PM	37.16	37.16	37.16	37.16	2100
12/6/2016	12:37 PM	37.145	37.15	37.145	37.15	2200
12/6/2016	12:38 PM	37.145	37.145	37.145	37.145	1300
12/6/2016	12:40 PM	37.15	37.15	37.15	37.15	3300
12/6/2016	12:51 PM	37.16	37.16	37.16	37.16	100
12/6/2016	12:56 PM	37.16	37.16	37.16	37.16	1300
12/6/2016	12:58 PM	37.16	37.16	37.16	37.16	900
12/6/2016	12:59 PM	37.16	37.16	37.16	37.16	600
12/6/2016	1:02 PM	37.15	37.15	37.15	37.15	200
12/6/2016	1:03 PM	37.15	37.15	37.15	37.15	738
12/6/2016	1:04 PM	37.14	37.14	37.14	37.14	1400
12/6/2016	1:16 PM	37.15	37.15	37.15	37.15	1141
12/6/2016	1:18 PM	37.14	37.15	37.14	37.15	1173
12/6/2016	1:38 PM	37.17	37.17	37.17	37.17	900
12/6/2016	1:41 PM	37.16	37.16	37.16	37.16	1800
12/6/2016	1:47 PM	37.15	37.15	37.15	37.15	1200
12/6/2016	1:48 PM	37.15	37.15	37.15	37.15	1800
12/6/2016	1:49 PM	37.14	37.14	37.14	37.14	100
12/6/2016	1:57 PM	37.14	37.14	37.14	37.14	1200
12/6/2016	2:10 PM	37.14	37.14	37.14	37.14	900
12/6/2016	2:11 PM	37.14	37.14	37.14	37.14	200
12/6/2016	2:12 PM	37.14	37.14	37.14	37.14	200
12/6/2016	2:13 PM	37.13	37.13	37.13	37.13	400
12/6/2016	2:15 PM	37.135	37.135	37.135	37.135	1400
12/6/2016	2:19 PM	37.14	37.14	37.14	37.14	500
12/6/2016	2:22 PM	37.15	37.15	37.15	37.15	800
12/6/2016	2:25 PM	37.14	37.14	37.14	37.14	900
12/6/2016	2:26 PM	37.13	37.13	37.13	37.13	100
12/6/2016	2:29 PM	37.13	37.13	37.13	37.13	1000
12/6/2016	2:34 PM	37.125	37.125	37.125	37.125	1500
12/6/2016	2:35 PM	37.125	37.125	37.125	37.125	1500
12/6/2016	2:41 PM	37.13	37.13	37.13	37.13	1000
12/6/2016	2:45 PM	37.12	37.12	37.12	37.12	800
12/6/2016	2:47 PM	37.12	37.12	37.12	37.12	700
12/6/2016	2:51 PM	37.12	37.12	37.12	37.12	800
12/6/2016	2:55 PM	37.12	37.12	37.12	37.12	1400
12/6/2016	3:01 PM	37.11	37.11	37.11	37.11	1300
12/6/2016	3:03 PM	37.11	37.11	37.11	37.11	1500
12/6/2016	3:04 PM	37.11	37.11	37.11	37.11	600
12/6/2016	3:06 PM	37.11	37.11	37.11	37.11	800
12/6/2016	3:11 PM	37.12	37.12	37.12	37.12	800
12/6/2016	3:13 PM	37.135	37.135	37.135	37.135	2800
12/6/2016	3:27 PM	37.15	37.15	37.15	37.15	1700
12/6/2016	3:30 PM	37.15	37.15	37.15	37.15	300
12/6/2016	3:31 PM	37.145	37.15	37.145	37.15	5400
12/6/2016	3:35 PM	37.14	37.14	37.14	37.14	2600
12/6/2016	3:37 PM	37.14	37.14	37.14	37.14	3800
12/6/2016	3:38 PM	37.135	37.135	37.135	37.135	100
12/6/2016	3:46 PM	37.13	37.13	37.13	37.13	3800
12/6/2016	3:47 PM	37.12	37.12	37.12	37.12	3247
12/6/2016	3:48 PM	37.11	37.11	37.105	37.11	4000
12/6/2016	3:49 PM	37.105	37.105	37.105	37.105	100
12/6/2016	3:52 PM	37.11	37.11	37.105	37.11	3100
12/6/2016	3:54 PM	37.09	37.1	37.09	37.1	2140
12/6/2016	3:58 PM	37.09	37.09	37.09	37.09	100
12/6/2016	3:59 PM	37.09	37.09	37.09	37.09	9750
12/6/2016	4:00 PM	37.1	37.1	37.09	37.09	7556
12/7/2016	9:31 AM	37.13	37.13	37.13	37.13	1160
12/7/2016	9:32 AM	37.13	37.13	37.13	37.13	2300
12/7/2016	9:34 AM	37.115	37.115	37.115	37.115	1600
12/7/2016	9:35 AM	37.12	37.12	37.12	37.12	5900
12/7/2016	9:37 AM	37.12	37.12	37.12	37.12	100
12/7/2016	9:39 AM	37.12	37.12	37.12	37.12	5000
12/7/2016	9:40 AM	37.11	37.11	37.11	37.11	1800
12/7/2016	9:41 AM	37.12	37.12	37.12	37.12	900
12/7/2016	9:45 AM	37.11	37.11	37.11	37.11	3200
12/7/2016	9:47 AM	37.12	37.12	37.12	37.12	1800
12/7/2016	9:50 AM	37.13	37.13	37.13	37.13	100
12/7/2016	10:01 AM	37.13	37.13	37.13	37.13	100
12/7/2016	10:03 AM	37.12	37.12	37.12	37.12	254
12/7/2016	10:04 AM	37.12	37.12	37.12	37.12	100
12/7/2016	10:09 AM	37.1	37.1	37.1	37.1	15125
12/7/2016	10:11 AM	37.09	37.09	37.09	37.09	524
12/7/2016	10:12 AM	37.09	37.09	37.09	37.09	6535
12/7/2016	10:16 AM	37.08	37.08	37.08	37.08	2400
12/7/2016	10:17 AM	37.065	37.07	37.065	37.07	1030
12/7/2016	10:19 AM	37.06	37.06	37.06	37.06	600
12/7/2016	10:20 AM	37.065	37.065	37.065	37.065	100
12/7/2016	10:22 AM	37.06	37.06	37.06	37.06	400
12/7/2016	10:23 AM	37.065	37.065	37.065	37.065	300
12/7/2016	10:25 AM	37.06	37.065	37.06	37.065	400
12/7/2016	10:26 AM	37.065	37.065	37.065	37.065	100
12/7/2016	10:27 AM	37.07	37.07	37.07	37.07	400
12/7/2016	10:30 AM	37.06	37.06	37.06	37.06	274
12/7/2016	10:31 AM	37.06	37.06	37.06	37.06	200
12/7/2016	10:32 AM	37.06	37.06	37.06	37.06	500
12/7/2016	10:35 AM	37.07	37.07	37.065	37.065	2300
12/7/2016	10:37 AM	37.08	37.08	37.08	37.08	3100
12/7/2016	10:38 AM	37.075	37.08	37.075	37.08	2600
12/7/2016	10:39 AM	37.09	37.09	37.08	37.08	1300
12/7/2016	10:42 AM	37.08	37.085	37.08	37.085	8600
12/7/2016	10:43 AM	37.08	37.08	37.08	37.08	200
12/7/2016	10:46 AM	37.065	37.065	37.065	37.065	100
12/7/2016	10:48 AM	37.055	37.055	37.055	37.055	100
12/7/2016	10:49 AM	37.06	37.06	37.06	37.06	1000
12/7/2016	10:50 AM	37.045	37.05	37.045	37.05	300
12/7/2016	10:52 AM	37.05	37.05	37.05	37.05	1400
12/7/2016	10:54 AM	37.055	37.06	37.055	37.06	400
12/7/2016	10:55 AM	37.05	37.05	37.05	37.05	1600
12/7/2016	10:56 AM	37.05	37.05	37.05	37.05	300
12/7/2016	10:57 AM	37.05	37.05	37.05	37.05	900
12/7/2016	10:58 AM	37.05	37.05	37.05	37.05	400
12/7/2016	10:59 AM	37.055	37.055	37.05	37.05	1100
12/7/2016	11:01 AM	37.05	37.05	37.05	37.05	159
12/7/2016	11:02 AM	37.05	37.05	37.05	37.05	3559
12/7/2016	11:03 AM	37.05	37.05	37.05	37.05	400
12/7/2016	11:04 AM	37.05	37.05	37.05	37.05	1700
12/7/2016	11:05 AM	37.05	37.05	37.05	37.05	1300
12/7/2016	11:07 AM	37.06	37.06	37.06	37.06	400
12/7/2016	11:08 AM	37.06	37.06	37.06	37.06	2100
12/7/2016	11:14 AM	37.06	37.06	37.06	37.06	1400
12/7/2016	11:16 AM	37.06	37.06	37.06	37.06	300
12/7/2016	11:17 AM	37.055	37.06	37.055	37.06	600
12/7/2016	11:19 AM	37.055	37.055	37.055	37.055	100
12/7/2016	11:21 AM	37.06	37.06	37.06	37.06	700
12/7/2016	11:22 AM	37.06	37.06	37.06	37.06	100
12/7/2016	11:23 AM	37.06	37.06	37.06	37.06	600
12/7/2016	11:25 AM	37.07	37.07	37.065	37.065	1100
12/7/2016	11:26 AM	37.07	37.07	37.07	37.07	800
12/7/2016	11:29 AM	37.06	37.06	37.06	37.06	600
12/7/2016	11:30 AM	37.06	37.06	37.06	37.06	2700
12/7/2016	11:31 AM	37.06	37.06	37.06	37.06	100
12/7/2016	11:32 AM	37.06	37.06	37.06	37.06	2300
12/7/2016	11:34 AM	37.04	37.05	37.04	37.05	2375
12/7/2016	11:35 AM	37.045	37.045	37.045	37.045	1000
12/7/2016	11:37 AM	37.04	37.04	37.04	37.04	200
12/7/2016	11:38 AM	37.04	37.04	37.04	37.04	5853
12/7/2016	11:39 AM	37.03	37.04	37.025	37.04	3103
12/7/2016	11:42 AM	37.03	37.035	37.03	37.035	1100
12/7/2016	11:49 AM	37.025	37.03	37.025	37.03	5100
12/7/2016	11:51 AM	37.025	37.025	37.025	37.025	100
12/7/2016	11:53 AM	37.02	37.02	37.02	37.02	300
12/7/2016	11:54 AM	37.025	37.025	37.025	37.025	100
12/7/2016	11:56 AM	37	37	37	37	6512
12/7/2016	11:57 AM	37.005	37.005	37.005	37.005	200
12/7/2016	11:58 AM	37	37	37	37	100
12/7/2016	11:59 AM	36.991	36.991	36.991	36.991	275
12/7/2016	12:01 PM	36.98	36.98	36.98	36.98	7872
12/7/2016	12:03 PM	37	37	36.99	36.99	2200
12/7/2016	12:12 PM	36.98	36.98	36.98	36.98	1998
12/7/2016	12:15 PM	36.98	36.98	36.98	36.98	4800
12/7/2016	12:17 PM	36.98	36.98	36.98	36.98	100
12/7/2016	12:18 PM	36.98	36.98	36.98	36.98	900
12/7/2016	12:19 PM	36.98	36.98	36.98	36.98	500
12/7/2016	12:21 PM	36.98	36.98	36.98	36.98	1000
12/7/2016	12:27 PM	36.97	36.975	36.97	36.975	1900
12/7/2016	12:28 PM	36.97	36.97	36.97	36.97	1700
12/7/2016	12:35 PM	36.97	36.97	36.97	36.97	3760
12/7/2016	12:41 PM	36.97	36.97	36.97	36.97	600
12/7/2016	12:44 PM	36.96	36.96	36.96	36.96	10100
12/7/2016	12:46 PM	36.96	36.96	36.96	36.96	16626
12/7/2016	12:50 PM	36.95	36.95	36.95	36.95	900
12/7/2016	12:55 PM	36.95	36.95	36.95	36.95	1500
12/7/2016	12:57 PM	36.94	36.94	36.94	36.94	475
12/7/2016	12:59 PM	36.93	36.93	36.93	36.93	1140
12/7/2016	1:00 PM	36.915	36.915	36.915	36.915	200
12/7/2016	1:02 PM	36.91	36.91	36.91	36.91	900
12/7/2016	1:04 PM	36.9	36.9	36.895	36.895	3200
12/7/2016	1:05 PM	36.9	36.9	36.9	36.9	400
12/7/2016	1:06 PM	36.9	36.9	36.9	36.9	4500
12/7/2016	1:08 PM	36.89	36.89	36.89	36.89	240
12/7/2016	1:09 PM	36.875	36.89	36.875	36.89	1400
12/7/2016	1:10 PM	36.88	36.88	36.88	36.88	3800
12/7/2016	1:13 PM	36.875	36.875	36.875	36.875	100
12/7/2016	1:14 PM	36.87	36.875	36.87	36.875	900
12/7/2016	1:15 PM	36.87	36.87	36.87	36.87	500
12/7/2016	1:16 PM	36.88	36.88	36.88	36.88	400
12/7/2016	1:18 PM	36.88	36.88	36.88	36.88	350
12/7/2016	1:19 PM	36.88	36.88	36.88	36.88	900
12/7/2016	1:20 PM	36.88	36.88	36.88	36.88	200
12/7/2016	1:22 PM	36.82	36.86	36.82	36.86	63576
12/7/2016	1:23 PM	36.81	36.81	36.81	36.81	700
12/7/2016	1:24 PM	36.81	36.81	36.805	36.805	1090
12/7/2016	1:25 PM	36.81	36.81	36.81	36.81	13015
12/7/2016	1:29 PM	36.82	36.82	36.82	36.82	2600
12/7/2016	1:30 PM	36.825	36.825	36.825	36.825	1500
12/7/2016	1:31 PM	36.83	36.83	36.83	36.83	6000
12/7/2016	1:35 PM	36.81	36.81	36.81	36.81	400
12/7/2016	1:38 PM	36.8	36.8	36.8	36.8	800
12/7/2016	1:40 PM	36.8	36.81	36.8	36.81	4000
12/7/2016	1:41 PM	36.79	36.8	36.79	36.8	4200
12/7/2016	1:42 PM	36.795	36.795	36.79	36.79	9500
12/7/2016	1:43 PM	36.78	36.795	36.78	36.795	1100
12/7/2016	1:44 PM	36.79	36.79	36.79	36.79	3700
12/7/2016	1:45 PM	36.79	36.79	36.79	36.79	5500
12/7/2016	1:48 PM	36.795	36.795	36.795	36.795	100
12/7/2016	1:49 PM	36.78	36.78	36.78	36.78	900
12/7/2016	1:50 PM	36.775	36.775	36.775	36.775	300
12/7/2016	1:51 PM	36.77	36.77	36.77	36.77	400
12/7/2016	1:52 PM	36.76	36.765	36.76	36.765	1200
12/7/2016	1:53 PM	36.77	36.77	36.755	36.755	2400
12/7/2016	1:54 PM	36.75	36.75	36.75	36.75	600
12/7/2016	1:55 PM	36.73	36.74	36.73	36.74	900
12/7/2016	1:58 PM	36.72	36.73	36.71	36.73	3300
12/7/2016	2:00 PM	36.72	36.72	36.72	36.72	22546
12/7/2016	2:02 PM	36.73	36.73	36.73	36.73	1200
12/7/2016	2:03 PM	36.735	36.735	36.735	36.735	400
12/7/2016	2:04 PM	36.74	36.74	36.74	36.74	2300
12/7/2016	2:05 PM	36.74	36.74	36.74	36.74	400
12/7/2016	2:06 PM	36.74	36.74	36.735	36.735	1900
12/7/2016	2:08 PM	36.735	36.74	36.735	36.74	8400
12/7/2016	2:09 PM	36.74	36.74	36.74	36.74	1000
12/7/2016	2:10 PM	36.74	36.74	36.74	36.74	500
12/7/2016	2:11 PM	36.74	36.74	36.74	36.74	1500
12/7/2016	2:17 PM	36.73	36.73	36.73	36.73	7510
12/7/2016	2:18 PM	36.71	36.71	36.71	36.71	873
12/7/2016	2:19 PM	36.7	36.7	36.7	36.7	100
12/7/2016	2:20 PM	36.7	36.7	36.7	36.7	6200
12/7/2016	2:21 PM	36.7	36.7	36.7	36.7	200
12/7/2016	2:22 PM	36.71	36.71	36.71	36.71	900
12/7/2016	2:23 PM	36.71	36.71	36.71	36.71	4700
12/7/2016	2:24 PM	36.71	36.71	36.71	36.71	1000
12/7/2016	2:25 PM	36.71	36.71	36.71	36.71	500
12/7/2016	2:26 PM	36.71	36.71	36.71	36.71	3900
12/7/2016	2:27 PM	36.72	36.72	36.72	36.72	3400
12/7/2016	2:28 PM	36.72	36.72	36.72	36.72	500
12/7/2016	2:30 PM	36.735	36.735	36.735	36.735	200
12/7/2016	2:33 PM	36.74	36.74	36.74	36.74	400
12/7/2016	2:34 PM	36.73	36.73	36.73	36.73	300
12/7/2016	2:37 PM	36.73	36.73	36.73	36.73	100
12/7/2016	2:46 PM	36.73	36.73	36.73	36.73	100
12/7/2016	2:48 PM	36.73	36.73	36.73	36.73	2000
12/7/2016	2:49 PM	36.73	36.73	36.73	36.73	300
12/7/2016	2:52 PM	36.715	36.72	36.715	36.72	700
12/7/2016	2:54 PM	36.72	36.72	36.72	36.72	800
12/7/2016	2:56 PM	36.72	36.72	36.72	36.72	1000
12/7/2016	2:57 PM	36.715	36.715	36.715	36.715	264
12/7/2016	2:59 PM	36.7	36.7	36.7	36.7	300
12/7/2016	3:00 PM	36.69	36.69	36.69	36.69	100
12/7/2016	3:03 PM	36.72	36.72	36.72	36.72	1700
12/7/2016	3:04 PM	36.73	36.73	36.73	36.73	1000
12/7/2016	3:06 PM	36.71	36.71	36.71	36.71	100
12/7/2016	3:07 PM	36.69	36.7	36.69	36.7	990
12/7/2016	3:08 PM	36.69	36.69	36.69	36.69	400
12/7/2016	3:12 PM	36.69	36.69	36.69	36.69	450
12/7/2016	3:14 PM	36.7	36.7	36.7	36.7	2400
12/7/2016	3:17 PM	36.685	36.69	36.685	36.69	4201
12/7/2016	3:18 PM	36.69	36.69	36.69	36.69	300
12/7/2016	3:20 PM	36.69	36.69	36.69	36.69	800
12/7/2016	3:23 PM	36.66	36.67	36.66	36.67	2000
12/7/2016	3:27 PM	36.66	36.66	36.66	36.66	7300
12/7/2016	3:28 PM	36.63	36.65	36.63	36.65	700
12/7/2016	3:29 PM	36.62	36.62	36.62	36.62	300
12/7/2016	3:32 PM	36.64	36.64	36.64	36.64	400
12/7/2016	3:37 PM	36.61	36.61	36.61	36.61	25500
12/7/2016	3:38 PM	36.61	36.61	36.61	36.61	200
12/7/2016	3:39 PM	36.605	36.605	36.605	36.605	100
12/7/2016	3:40 PM	36.6	36.6	36.6	36.6	600
12/7/2016	3:41 PM	36.61	36.61	36.61	36.61	1600
12/7/2016	3:42 PM	36.615	36.62	36.615	36.62	3700
12/7/2016	3:43 PM	36.625	36.625	36.62	36.62	2100
12/7/2016	3:44 PM	36.62	36.62	36.62	36.62	150
12/7/2016	3:46 PM	36.625	36.625	36.62	36.62	2700
12/7/2016	3:47 PM	36.63	36.63	36.63	36.63	5700
12/7/2016	3:48 PM	36.64	36.64	36.64	36.64	1100
12/7/2016	3:49 PM	36.65	36.65	36.64	36.64	1800
12/7/2016	3:50 PM	36.67	36.67	36.67	36.67	100
12/7/2016	3:51 PM	36.655	36.66	36.655	36.66	1067
12/7/2016	3:53 PM	36.66	36.66	36.66	36.66	300
12/7/2016	3:56 PM	36.65	36.66	36.65	36.66	6757
12/7/2016	3:57 PM	36.64	36.64	36.64	36.64	1900
12/7/2016	3:58 PM	36.645	36.645	36.645	36.645	200
12/7/2016	3:59 PM	36.64	36.64	36.64	36.64	1100
12/7/2016	4:00 PM	36.62	36.63	36.61	36.63	13733
12/8/2016	9:31 AM	36.635	36.635	36.61	36.61	300
12/8/2016	9:32 AM	36.62	36.625	36.62	36.625	400
12/8/2016	9:33 AM	36.61	36.62	36.61	36.62	5700
12/8/2016	9:34 AM	36.61	36.61	36.61	36.61	600
12/8/2016	9:35 AM	36.6	36.6	36.6	36.6	5400
12/8/2016	9:37 AM	36.62	36.62	36.62	36.62	100
12/8/2016	9:38 AM	36.61	36.61	36.61	36.61	900
12/8/2016	9:39 AM	36.59	36.59	36.59	36.59	100
12/8/2016	9:40 AM	36.58	36.59	36.58	36.59	2150
12/8/2016	9:41 AM	36.57	36.58	36.57	36.58	2874
12/8/2016	9:42 AM	36.56	36.56	36.56	36.56	1000
12/8/2016	9:43 AM	36.56	36.56	36.56	36.56	200
12/8/2016	9:44 AM	36.57	36.57	36.57	36.57	900
12/8/2016	9:45 AM	36.57	36.57	36.57	36.57	100
12/8/2016	9:46 AM	36.56	36.56	36.56	36.56	6400
12/8/2016	9:47 AM	36.57	36.57	36.57	36.57	100
12/8/2016	9:48 AM	36.58	36.58	36.58	36.58	100
12/8/2016	9:49 AM	36.58	36.58	36.58	36.58	200
12/8/2016	9:51 AM	36.56	36.58	36.56	36.58	3700
12/8/2016	9:52 AM	36.55	36.55	36.55	36.55	1500
12/8/2016	9:53 AM	36.56	36.56	36.55	36.55	500
12/8/2016	9:55 AM	36.58	36.58	36.58	36.58	4400
12/8/2016	9:56 AM	36.6	36.6	36.59	36.59	1100
12/8/2016	9:57 AM	36.61	36.61	36.61	36.61	1800
12/8/2016	9:59 AM	36.61	36.61	36.61	36.61	200
12/8/2016	10:00 AM	36.61	36.61	36.61	36.61	100
12/8/2016	10:01 AM	36.62	36.62	36.62	36.62	3800
12/8/2016	10:02 AM	36.64	36.64	36.63	36.63	4300
12/8/2016	10:07 AM	36.62	36.63	36.62	36.63	500
12/8/2016	10:10 AM	36.61	36.61	36.61	36.61	100
12/8/2016	10:12 AM	36.63	36.63	36.63	36.63	2100
12/8/2016	10:13 AM	36.65	36.65	36.64	36.64	2950
12/8/2016	10:14 AM	36.65	36.65	36.65	36.65	500
12/8/2016	10:15 AM	36.635	36.64	36.635	36.64	1900
12/8/2016	10:16 AM	36.63	36.63	36.63	36.63	1400
12/8/2016	10:17 AM	36.63	36.63	36.63	36.63	1000
12/8/2016	10:20 AM	36.61	36.61	36.61	36.61	300
12/8/2016	10:21 AM	36.615	36.615	36.615	36.615	300
12/8/2016	10:22 AM	36.62	36.62	36.62	36.62	2400
12/8/2016	10:25 AM	36.62	36.62	36.62	36.62	400
12/8/2016	10:26 AM	36.62	36.62	36.62	36.62	200
12/8/2016	10:28 AM	36.61	36.61	36.61	36.61	400
12/8/2016	10:29 AM	36.61	36.61	36.61	36.61	200
12/8/2016	10:30 AM	36.615	36.615	36.615	36.615	100
12/8/2016	10:33 AM	36.61	36.61	36.6	36.6	1100
12/8/2016	10:34 AM	36.61	36.61	36.61	36.61	1900
12/8/2016	10:37 AM	36.62	36.62	36.62	36.62	100
12/8/2016	10:41 AM	36.59	36.59	36.59	36.59	500
12/8/2016	10:42 AM	36.59	36.59	36.59	36.59	2700
12/8/2016	10:43 AM	36.58	36.58	36.58	36.58	3400
12/8/2016	10:44 AM	36.58	36.58	36.58	36.58	1600
12/8/2016	10:46 AM	36.59	36.59	36.59	36.59	2300
12/8/2016	10:48 AM	36.6	36.6	36.6	36.6	1800
12/8/2016	10:49 AM	36.59	36.59	36.59	36.59	500
12/8/2016	10:52 AM	36.6	36.6	36.6	36.6	4100
12/8/2016	10:53 AM	36.6	36.6	36.6	36.6	900
12/8/2016	10:54 AM	36.59	36.595	36.59	36.59	7325
12/8/2016	11:01 AM	36.58	36.58	36.58	36.58	1000
12/8/2016	11:02 AM	36.58	36.58	36.58	36.58	10200
12/8/2016	11:03 AM	36.57	36.57	36.57	36.57	100
12/8/2016	11:04 AM	36.57	36.57	36.57	36.57	500
12/8/2016	11:08 AM	36.56	36.56	36.56	36.56	1100
12/8/2016	11:09 AM	36.56	36.56	36.56	36.56	1100
12/8/2016	11:10 AM	36.56	36.56	36.56	36.56	800
12/8/2016	11:16 AM	36.58	36.58	36.57	36.57	2200
12/8/2016	11:18 AM	36.59	36.59	36.59	36.59	400
12/8/2016	11:19 AM	36.59	36.59	36.59	36.59	300
12/8/2016	11:22 AM	36.57	36.57	36.57	36.57	1574
12/8/2016	11:23 AM	36.555	36.555	36.555	36.555	1300
12/8/2016	11:24 AM	36.55	36.55	36.55	36.55	4199
12/8/2016	11:29 AM	36.57	36.57	36.57	36.57	100
12/8/2016	11:30 AM	36.57	36.57	36.57	36.57	700
12/8/2016	11:31 AM	36.58	36.58	36.58	36.58	1700
12/8/2016	11:36 AM	36.59	36.59	36.59	36.59	500
12/8/2016	11:39 AM	36.6	36.6	36.6	36.6	100
12/8/2016	11:42 AM	36.6	36.6	36.6	36.6	275
12/8/2016	11:44 AM	36.59	36.59	36.59	36.59	500
12/8/2016	11:46 AM	36.585	36.585	36.585	36.585	3247
12/8/2016	11:47 AM	36.58	36.58	36.58	36.58	1500
12/8/2016	11:48 AM	36.57	36.57	36.57	36.57	8000
12/8/2016	11:50 AM	36.56	36.56	36.56	36.56	400
12/8/2016	11:54 AM	36.58	36.58	36.58	36.58	200
12/8/2016	11:57 AM	36.575	36.58	36.575	36.58	300
12/8/2016	11:59 AM	36.58	36.58	36.58	36.58	600
12/8/2016	12:00 PM	36.57	36.58	36.57	36.58	670
12/8/2016	12:04 PM	36.56	36.56	36.56	36.56	2600
12/8/2016	12:07 PM	36.56	36.56	36.56	36.56	1700
12/8/2016	12:09 PM	36.56	36.56	36.56	36.56	1400
12/8/2016	12:11 PM	36.56	36.56	36.56	36.56	200
12/8/2016	12:15 PM	36.55	36.55	36.55	36.55	100
12/8/2016	12:16 PM	36.545	36.55	36.545	36.55	333
12/8/2016	12:17 PM	36.555	36.555	36.55	36.55	640
12/8/2016	12:18 PM	36.55	36.55	36.55	36.55	300
12/8/2016	12:19 PM	36.545	36.545	36.545	36.545	100
12/8/2016	12:23 PM	36.54	36.54	36.54	36.54	5500
12/8/2016	12:24 PM	36.505	36.53	36.505	36.53	5180
12/8/2016	12:25 PM	36.49	36.5	36.49	36.5	1750
12/8/2016	12:27 PM	36.49	36.49	36.49	36.49	1300
12/8/2016	12:29 PM	36.48	36.48	36.48	36.48	100
12/8/2016	12:30 PM	36.49	36.49	36.49	36.49	100
12/8/2016	12:33 PM	36.485	36.49	36.485	36.49	5900
12/8/2016	12:34 PM	36.48	36.48	36.48	36.48	1700
12/8/2016	12:36 PM	36.48	36.48	36.48	36.48	1000
12/8/2016	12:37 PM	36.48	36.48	36.48	36.48	5100
12/8/2016	12:38 PM	36.48	36.48	36.48	36.48	1500
12/8/2016	12:43 PM	36.48	36.48	36.48	36.48	900
12/8/2016	12:44 PM	36.47	36.47	36.47	36.47	7400
12/8/2016	12:45 PM	36.47	36.47	36.47	36.47	1500
12/8/2016	12:47 PM	36.47	36.47	36.47	36.47	400
12/8/2016	12:48 PM	36.47	36.47	36.47	36.47	200
12/8/2016	12:49 PM	36.47	36.475	36.47	36.47	600
12/8/2016	12:50 PM	36.45	36.45	36.44	36.45	1830
12/8/2016	12:51 PM	36.455	36.455	36.455	36.455	700
12/8/2016	12:52 PM	36.46	36.465	36.46	36.465	500
12/8/2016	12:53 PM	36.47	36.47	36.47	36.47	2300
12/8/2016	12:55 PM	36.485	36.485	36.48	36.48	290
12/8/2016	12:58 PM	36.48	36.48	36.48	36.48	200
12/8/2016	1:00 PM	36.48	36.48	36.48	36.48	300
12/8/2016	1:01 PM	36.47	36.475	36.47	36.475	7444
12/8/2016	1:03 PM	36.485	36.485	36.48	36.48	2100
12/8/2016	1:05 PM	36.495	36.495	36.495	36.495	200
12/8/2016	1:11 PM	36.49	36.49	36.49	36.49	1800
12/8/2016	1:14 PM	36.49	36.49	36.49	36.49	1400
12/8/2016	1:15 PM	36.49	36.49	36.49	36.49	6100
12/8/2016	1:19 PM	36.49	36.49	36.485	36.485	2500
12/8/2016	1:20 PM	36.495	36.495	36.495	36.495	220
12/8/2016	1:27 PM	36.49	36.49	36.485	36.485	1025
12/8/2016	1:28 PM	36.485	36.485	36.485	36.485	324
12/8/2016	1:31 PM	36.49	36.49	36.49	36.49	100
12/8/2016	1:35 PM	36.49	36.49	36.49	36.49	1600
12/8/2016	1:37 PM	36.49	36.49	36.49	36.49	8600
12/8/2016	1:39 PM	36.48	36.48	36.48	36.48	300
12/8/2016	1:40 PM	36.47	36.47	36.47	36.47	100
12/8/2016	1:41 PM	36.48	36.48	36.47	36.47	2800
12/8/2016	1:44 PM	36.48	36.48	36.48	36.48	600
12/8/2016	1:45 PM	36.48	36.48	36.48	36.48	300
12/8/2016	1:46 PM	36.47	36.47	36.47	36.47	100
12/8/2016	1:47 PM	36.47	36.47	36.47	36.47	19900
12/8/2016	1:48 PM	36.47	36.47	36.47	36.47	928
12/8/2016	1:49 PM	36.465	36.475	36.465	36.47	19327
12/8/2016	1:53 PM	36.451	36.451	36.451	36.451	249
12/8/2016	1:54 PM	36.455	36.455	36.455	36.455	200
12/8/2016	1:56 PM	36.44	36.455	36.44	36.455	3800
12/8/2016	1:57 PM	36.44	36.44	36.44	36.44	300
12/8/2016	1:59 PM	36.425	36.425	36.425	36.425	200
12/8/2016	2:00 PM	36.43	36.43	36.425	36.425	900
12/8/2016	2:01 PM	36.43	36.43	36.43	36.43	700
12/8/2016	2:03 PM	36.435	36.435	36.43	36.43	2700
12/8/2016	2:04 PM	36.435	36.435	36.435	36.435	100
12/8/2016	2:06 PM	36.445	36.445	36.44	36.44	2400
12/8/2016	2:07 PM	36.445	36.445	36.445	36.445	200
12/8/2016	2:08 PM	36.45	36.455	36.45	36.45	3300
12/8/2016	2:09 PM	36.45	36.455	36.45	36.45	600
12/8/2016	2:10 PM	36.455	36.455	36.45	36.45	4754
12/8/2016	2:12 PM	36.46	36.465	36.46	36.46	19000
12/8/2016	2:13 PM	36.45	36.45	36.45	36.45	100
12/8/2016	2:14 PM	36.45	36.45	36.45	36.45	1100
12/8/2016	2:15 PM	36.445	36.445	36.445	36.445	300
12/8/2016	2:16 PM	36.46	36.46	36.45	36.45	3400
12/8/2016	2:17 PM	36.47	36.47	36.47	36.47	2100
12/8/2016	2:20 PM	36.49	36.49	36.48	36.48	1200
12/8/2016	2:21 PM	36.485	36.49	36.485	36.49	1600
12/8/2016	2:22 PM	36.49	36.49	36.49	36.49	2180
12/8/2016	2:23 PM	36.5	36.5	36.5	36.5	1950
12/8/2016	2:24 PM	36.52	36.52	36.5	36.5	24600
12/8/2016	2:26 PM	36.51	36.52	36.51	36.52	7500
12/8/2016	2:27 PM	36.505	36.51	36.505	36.51	300
12/8/2016	2:28 PM	36.51	36.51	36.51	36.51	400
12/8/2016	2:30 PM	36.495	36.5	36.495	36.5	3100
12/8/2016	2:31 PM	36.495	36.495	36.495	36.495	1600
12/8/2016	2:33 PM	36.49	36.49	36.49	36.49	1000
12/8/2016	2:34 PM	36.5	36.5	36.5	36.5	1900
12/8/2016	2:35 PM	36.5	36.5	36.5	36.5	800
12/8/2016	2:36 PM	36.53	36.53	36.51	36.51	2500
12/8/2016	2:37 PM	36.53	36.54	36.53	36.53	2600
12/8/2016	2:38 PM	36.55	36.56	36.54	36.54	4400
12/8/2016	2:39 PM	36.55	36.55	36.55	36.55	200
12/8/2016	2:43 PM	36.55	36.55	36.55	36.55	4200
12/8/2016	2:45 PM	36.545	36.545	36.545	36.545	1300
12/8/2016	2:46 PM	36.55	36.55	36.55	36.55	200
12/8/2016	2:50 PM	36.56	36.56	36.56	36.56	900
12/8/2016	2:52 PM	36.56	36.56	36.56	36.56	2300
12/8/2016	2:56 PM	36.54	36.54	36.54	36.54	200
12/8/2016	2:59 PM	36.54	36.54	36.54	36.54	1100
12/8/2016	3:00 PM	36.53	36.53	36.53	36.53	1200
12/8/2016	3:01 PM	36.53	36.53	36.53	36.53	200
12/8/2016	3:02 PM	36.53	36.53	36.53	36.53	700
12/8/2016	3:03 PM	36.53	36.53	36.53	36.53	600
12/8/2016	3:04 PM	36.53	36.53	36.53	36.53	1800
12/8/2016	3:05 PM	36.53	36.53	36.53	36.53	4466
12/8/2016	3:06 PM	36.53	36.53	36.53	36.53	600
12/8/2016	3:07 PM	36.54	36.54	36.54	36.54	400
12/8/2016	3:08 PM	36.54	36.54	36.54	36.54	100
12/8/2016	3:10 PM	36.53	36.53	36.53	36.53	200
12/8/2016	3:12 PM	36.51	36.51	36.51	36.51	1300
12/8/2016	3:13 PM	36.52	36.52	36.52	36.52	200
12/8/2016	3:14 PM	36.52	36.52	36.52	36.52	200
12/8/2016	3:16 PM	36.53	36.53	36.53	36.53	2600
12/8/2016	3:18 PM	36.53	36.53	36.53	36.53	1700
12/8/2016	3:19 PM	36.53	36.53	36.53	36.53	500
12/8/2016	3:21 PM	36.54	36.54	36.54	36.54	1000
12/8/2016	3:22 PM	36.54	36.54	36.54	36.54	100
12/8/2016	3:23 PM	36.55	36.55	36.55	36.55	1500
12/8/2016	3:25 PM	36.53	36.53	36.53	36.53	1000
12/8/2016	3:26 PM	36.535	36.54	36.535	36.54	2500
12/8/2016	3:27 PM	36.53	36.53	36.53	36.53	500
12/8/2016	3:28 PM	36.53	36.53	36.53	36.53	300
12/8/2016	3:29 PM	36.53	36.53	36.53	36.53	4700
12/8/2016	3:30 PM	36.54	36.54	36.52	36.53	27100
12/8/2016	3:31 PM	36.54	36.54	36.54	36.54	3300
12/8/2016	3:32 PM	36.53	36.54	36.53	36.54	1200
12/8/2016	3:34 PM	36.53	36.53	36.53	36.53	800
12/8/2016	3:35 PM	36.53	36.53	36.53	36.53	7000
12/8/2016	3:36 PM	36.53	36.53	36.53	36.53	3000
12/8/2016	3:39 PM	36.515	36.52	36.515	36.52	800
12/8/2016	3:40 PM	36.51	36.51	36.51	36.51	8500
12/8/2016	3:41 PM	36.51	36.51	36.51	36.51	3200
12/8/2016	3:42 PM	36.5	36.5	36.5	36.5	500
12/8/2016	3:44 PM	36.49	36.49	36.49	36.49	6406
12/8/2016	3:46 PM	36.5	36.5	36.495	36.495	2475
12/8/2016	3:47 PM	36.5	36.5	36.5	36.5	2200
12/8/2016	3:48 PM	36.51	36.51	36.51	36.51	4100
12/8/2016	3:49 PM	36.515	36.515	36.515	36.515	100
12/8/2016	3:50 PM	36.52	36.52	36.52	36.52	1900
12/8/2016	3:51 PM	36.52	36.52	36.52	36.52	400
12/8/2016	3:52 PM	36.52	36.52	36.52	36.52	1000
12/8/2016	3:54 PM	36.52	36.52	36.515	36.515	1100
12/8/2016	3:55 PM	36.52	36.52	36.52	36.52	1700
12/8/2016	3:56 PM	36.525	36.53	36.525	36.53	4700
12/8/2016	3:57 PM	36.53	36.53	36.53	36.53	26958
12/8/2016	3:58 PM	36.535	36.535	36.535	36.535	100
12/8/2016	3:59 PM	36.54	36.55	36.535	36.535	8878
12/8/2016	4:00 PM	36.53	36.53	36.52	36.53	75802
12/9/2016	9:32 AM	36.46	36.46	36.46	36.46	100
12/9/2016	9:34 AM	36.455	36.46	36.455	36.46	1700
12/9/2016	9:36 AM	36.45	36.45	36.45	36.45	500
12/9/2016	9:37 AM	36.46	36.46	36.46	36.46	8400
12/9/2016	9:38 AM	36.46	36.46	36.46	36.46	496
12/9/2016	9:39 AM	36.45	36.45	36.45	36.45	600
12/9/2016	9:40 AM	36.44	36.45	36.44	36.45	2300
12/9/2016	9:43 AM	36.43	36.44	36.43	36.44	7660
12/9/2016	9:44 AM	36.43	36.43	36.43	36.43	17400
12/9/2016	9:46 AM	36.425	36.43	36.425	36.43	2700
12/9/2016	9:47 AM	36.42	36.42	36.42	36.42	725
12/9/2016	9:50 AM	36.42	36.42	36.42	36.42	6900
12/9/2016	9:52 AM	36.41	36.41	36.41	36.41	520
12/9/2016	9:53 AM	36.41	36.41	36.41	36.41	700
12/9/2016	9:54 AM	36.4	36.4	36.4	36.4	950
12/9/2016	9:55 AM	36.4	36.4	36.4	36.4	400
12/9/2016	9:56 AM	36.405	36.405	36.405	36.405	200
12/9/2016	9:57 AM	36.41	36.41	36.41	36.41	5800
12/9/2016	9:59 AM	36.415	36.415	36.415	36.415	900
12/9/2016	10:03 AM	36.43	36.43	36.43	36.43	200
12/9/2016	10:06 AM	36.43	36.43	36.43	36.43	800
12/9/2016	10:07 AM	36.44	36.44	36.43	36.43	2600
12/9/2016	10:09 AM	36.44	36.44	36.44	36.44	400
12/9/2016	10:10 AM	36.43	36.44	36.43	36.44	200
12/9/2016	10:11 AM	36.425	36.425	36.425	36.425	1000
12/9/2016	10:13 AM	36.42	36.42	36.42	36.42	100
12/9/2016	10:15 AM	36.42	36.42	36.42	36.42	200
12/9/2016	10:16 AM	36.43	36.43	36.42	36.42	300
12/9/2016	10:17 AM	36.44	36.44	36.43	36.43	2200
12/9/2016	10:18 AM	36.45	36.45	36.45	36.45	1500
12/9/2016	10:19 AM	36.45	36.45	36.445	36.45	14017
12/9/2016	10:20 AM	36.45	36.45	36.45	36.45	100
12/9/2016	10:22 AM	36.44	36.44	36.44	36.44	100
12/9/2016	10:24 AM	36.43	36.435	36.43	36.435	700
12/9/2016	10:25 AM	36.415	36.42	36.415	36.42	900
12/9/2016	10:27 AM	36.41	36.41	36.405	36.405	1600
12/9/2016	10:28 AM	36.41	36.41	36.41	36.41	1300
12/9/2016	10:29 AM	36.41	36.41	36.41	36.41	100
12/9/2016	10:30 AM	36.42	36.42	36.42	36.42	700
12/9/2016	10:31 AM	36.41	36.42	36.41	36.42	200
12/9/2016	10:32 AM	36.41	36.41	36.41	36.41	200
12/9/2016	10:34 AM	36.4	36.4	36.4	36.4	500
12/9/2016	10:35 AM	36.39	36.39	36.39	36.39	1000
12/9/2016	10:36 AM	36.38	36.38	36.38	36.38	200
12/9/2016	10:37 AM	36.39	36.39	36.39	36.39	1200
12/9/2016	10:42 AM	36.38	36.38	36.38	36.38	1600
12/9/2016	10:43 AM	36.39	36.39	36.39	36.39	900
12/9/2016	10:44 AM	36.385	36.385	36.385	36.385	1285
12/9/2016	10:45 AM	36.39	36.39	36.39	36.39	1000
12/9/2016	10:46 AM	36.39	36.39	36.39	36.39	500
12/9/2016	10:48 AM	36.39	36.39	36.39	36.39	1900
12/9/2016	10:50 AM	36.39	36.39	36.39	36.39	200
12/9/2016	10:52 AM	36.38	36.38	36.38	36.38	1300
12/9/2016	10:53 AM	36.39	36.39	36.39	36.39	300
12/9/2016	10:54 AM	36.4	36.4	36.4	36.4	500
12/9/2016	10:55 AM	36.4	36.4	36.4	36.4	200
12/9/2016	10:56 AM	36.4	36.4	36.4	36.4	100
12/9/2016	10:58 AM	36.41	36.41	36.41	36.41	800
12/9/2016	10:59 AM	36.41	36.41	36.41	36.41	100
12/9/2016	11:00 AM	36.4	36.4	36.4	36.4	100
12/9/2016	11:05 AM	36.41	36.41	36.41	36.41	2745
12/9/2016	11:08 AM	36.41	36.41	36.41	36.41	400
12/9/2016	11:11 AM	36.4	36.41	36.4	36.41	1700
12/9/2016	11:13 AM	36.4	36.4	36.4	36.4	300
12/9/2016	11:14 AM	36.4	36.4	36.4	36.4	700
12/9/2016	11:15 AM	36.4	36.4	36.4	36.4	4782
12/9/2016	11:16 AM	36.4	36.4	36.4	36.4	100
12/9/2016	11:23 AM	36.39	36.39	36.39	36.39	1500
12/9/2016	11:25 AM	36.405	36.405	36.399	36.399	11008
12/9/2016	11:26 AM	36.41	36.41	36.41	36.41	100
12/9/2016	11:27 AM	36.42	36.42	36.41	36.41	9600
12/9/2016	11:28 AM	36.42	36.42	36.42	36.42	700
12/9/2016	11:30 AM	36.42	36.42	36.42	36.42	300
12/9/2016	11:31 AM	36.42	36.42	36.42	36.42	400
12/9/2016	11:32 AM	36.43	36.43	36.43	36.43	1800
12/9/2016	11:34 AM	36.43	36.43	36.43	36.43	1488
12/9/2016	11:35 AM	36.43	36.43	36.43	36.43	100
12/9/2016	11:36 AM	36.42	36.42	36.42	36.42	100
12/9/2016	11:37 AM	36.41	36.41	36.41	36.41	100
12/9/2016	11:38 AM	36.415	36.415	36.415	36.415	3300
12/9/2016	11:39 AM	36.41	36.41	36.41	36.41	400
12/9/2016	11:40 AM	36.4	36.4	36.4	36.4	400
12/9/2016	11:42 AM	36.4	36.4	36.4	36.4	200
12/9/2016	11:43 AM	36.4	36.405	36.4	36.4	1500
12/9/2016	11:44 AM	36.4	36.4	36.4	36.4	1300
12/9/2016	11:48 AM	36.4	36.4	36.4	36.4	100
12/9/2016	11:53 AM	36.4	36.4	36.4	36.4	500
12/9/2016	11:54 AM	36.4	36.4	36.4	36.4	100
12/9/2016	11:55 AM	36.4	36.4	36.4	36.4	1200
12/9/2016	11:57 AM	36.4	36.4	36.4	36.4	3600
12/9/2016	11:58 AM	36.395	36.395	36.395	36.395	200
12/9/2016	12:00 PM	36.41	36.41	36.4	36.4	5800
12/9/2016	12:04 PM	36.41	36.41	36.41	36.41	2000
12/9/2016	12:06 PM	36.41	36.41	36.41	36.41	3700
12/9/2016	12:07 PM	36.41	36.41	36.41	36.41	1400
12/9/2016	12:11 PM	36.41	36.41	36.41	36.41	100
12/9/2016	12:14 PM	36.415	36.415	36.415	36.415	200
12/9/2016	12:16 PM	36.42	36.42	36.419	36.419	3000
12/9/2016	12:17 PM	36.42	36.42	36.42	36.42	200
12/9/2016	12:18 PM	36.415	36.42	36.415	36.42	1500
12/9/2016	12:19 PM	36.415	36.415	36.415	36.415	400
12/9/2016	12:20 PM	36.42	36.42	36.42	36.42	1500
12/9/2016	12:21 PM	36.41	36.41	36.41	36.41	100
12/9/2016	12:25 PM	36.405	36.405	36.405	36.405	600
12/9/2016	12:27 PM	36.41	36.41	36.41	36.41	1200
12/9/2016	12:28 PM	36.415	36.415	36.415	36.415	200
12/9/2016	12:29 PM	36.41	36.41	36.41	36.41	500
12/9/2016	12:31 PM	36.395	36.4	36.395	36.4	2544
12/9/2016	12:33 PM	36.385	36.39	36.38	36.39	3200
12/9/2016	12:34 PM	36.395	36.395	36.39	36.39	2400
12/9/2016	12:35 PM	36.39	36.39	36.39	36.39	300
12/9/2016	12:36 PM	36.39	36.39	36.385	36.385	1600
12/9/2016	12:37 PM	36.39	36.39	36.39	36.39	200
12/9/2016	12:38 PM	36.39	36.39	36.39	36.39	1700
12/9/2016	12:41 PM	36.39	36.39	36.39	36.39	2800
12/9/2016	12:44 PM	36.4	36.4	36.4	36.4	1684
12/9/2016	12:47 PM	36.395	36.4	36.395	36.4	1200
12/9/2016	12:48 PM	36.39	36.39	36.39	36.39	200
12/9/2016	12:49 PM	36.39	36.39	36.39	36.39	100
12/9/2016	12:50 PM	36.385	36.39	36.385	36.39	1600
12/9/2016	12:52 PM	36.375	36.38	36.375	36.38	500
12/9/2016	12:53 PM	36.38	36.38	36.38	36.38	2400
12/9/2016	12:54 PM	36.38	36.38	36.38	36.38	500
12/9/2016	12:55 PM	36.38	36.38	36.38	36.38	1400
12/9/2016	12:58 PM	36.39	36.39	36.385	36.39	2700
12/9/2016	1:07 PM	36.405	36.405	36.4	36.4	2800
12/9/2016	1:08 PM	36.4	36.4	36.4	36.4	100
12/9/2016	1:10 PM	36.4	36.4	36.4	36.4	1400
12/9/2016	1:11 PM	36.39	36.4	36.39	36.4	300
12/9/2016	1:14 PM	36.39	36.39	36.39	36.39	200
12/9/2016	1:15 PM	36.395	36.395	36.395	36.395	200
12/9/2016	1:16 PM	36.395	36.395	36.395	36.395	133
12/9/2016	1:17 PM	36.4	36.4	36.4	36.4	1800
12/9/2016	1:22 PM	36.41	36.41	36.41	36.41	600
12/9/2016	1:24 PM	36.41	36.41	36.41	36.41	4300
12/9/2016	1:25 PM	36.4	36.41	36.4	36.41	8400
12/9/2016	1:27 PM	36.4	36.4	36.4	36.4	300
12/9/2016	1:28 PM	36.4	36.4	36.4	36.4	500
12/9/2016	1:29 PM	36.4	36.4	36.4	36.4	700
12/9/2016	1:31 PM	36.395	36.395	36.395	36.395	3600
12/9/2016	1:32 PM	36.395	36.395	36.395	36.395	1100
12/9/2016	1:35 PM	36.4	36.4	36.4	36.4	2342
12/9/2016	1:42 PM	36.4	36.4	36.4	36.4	7200
12/9/2016	1:43 PM	36.4	36.4	36.4	36.4	600
12/9/2016	1:45 PM	36.4	36.4	36.4	36.4	800
12/9/2016	1:46 PM	36.4	36.4	36.4	36.4	500
12/9/2016	1:54 PM	36.39	36.39	36.39	36.39	1815
12/9/2016	1:55 PM	36.39	36.39	36.39	36.39	600
12/9/2016	1:57 PM	36.38	36.38	36.38	36.38	659
12/9/2016	1:58 PM	36.38	36.38	36.38	36.38	2500
12/9/2016	2:03 PM	36.38	36.38	36.38	36.38	700
12/9/2016	2:07 PM	36.37	36.37	36.37	36.37	1700
12/9/2016	2:12 PM	36.37	36.37	36.37	36.37	1400
12/9/2016	2:14 PM	36.37	36.37	36.37	36.37	1400
12/9/2016	2:16 PM	36.37	36.37	36.37	36.37	100
12/9/2016	2:20 PM	36.37	36.37	36.37	36.37	2000
12/9/2016	2:21 PM	36.38	36.38	36.38	36.38	3000
12/9/2016	2:22 PM	36.38	36.38	36.38	36.38	400
12/9/2016	2:23 PM	36.38	36.38	36.38	36.38	600
12/9/2016	2:24 PM	36.38	36.38	36.38	36.38	1000
12/9/2016	2:29 PM	36.38	36.38	36.38	36.38	600
12/9/2016	2:31 PM	36.39	36.39	36.39	36.39	1400
12/9/2016	2:32 PM	36.38	36.38	36.38	36.38	300
12/9/2016	2:35 PM	36.37	36.37	36.37	36.37	9100
12/9/2016	2:37 PM	36.38	36.38	36.38	36.38	3100
12/9/2016	2:38 PM	36.375	36.375	36.375	36.375	400
12/9/2016	2:40 PM	36.38	36.38	36.375	36.375	21500
12/9/2016	2:41 PM	36.38	36.38	36.38	36.38	3000
12/9/2016	2:42 PM	36.38	36.38	36.38	36.38	300
12/9/2016	2:49 PM	36.38	36.38	36.38	36.38	600
12/9/2016	2:52 PM	36.38	36.38	36.38	36.38	700
12/9/2016	2:53 PM	36.375	36.375	36.375	36.375	200
12/9/2016	2:58 PM	36.36	36.37	36.36	36.37	400
12/9/2016	2:59 PM	36.365	36.365	36.365	36.365	125
12/9/2016	3:03 PM	36.36	36.36	36.36	36.36	9309
12/9/2016	3:04 PM	36.36	36.36	36.36	36.36	4091
12/9/2016	3:06 PM	36.35	36.35	36.35	36.35	2000
12/9/2016	3:07 PM	36.34	36.34	36.34	36.34	500
12/9/2016	3:09 PM	36.34	36.34	36.34	36.34	100
12/9/2016	3:11 PM	36.33	36.33	36.33	36.33	200
12/9/2016	3:13 PM	36.325	36.325	36.325	36.325	100
12/9/2016	3:15 PM	36.32	36.32	36.32	36.32	400
12/9/2016	3:22 PM	36.3	36.3	36.3	36.3	340
12/9/2016	3:27 PM	36.31	36.31	36.31	36.31	200
12/9/2016	3:29 PM	36.305	36.305	36.305	36.305	400
12/9/2016	3:31 PM	36.29	36.3	36.29	36.3	12300
12/9/2016	3:33 PM	36.3	36.3	36.3	36.3	2100
12/9/2016	3:34 PM	36.31	36.31	36.31	36.31	400
12/9/2016	3:40 PM	36.32	36.32	36.32	36.32	300
12/9/2016	3:42 PM	36.32	36.32	36.32	36.32	12400
12/9/2016	3:43 PM	36.32	36.32	36.32	36.32	300
12/9/2016	3:44 PM	36.32	36.32	36.32	36.32	6000
12/9/2016	3:45 PM	36.32	36.32	36.32	36.32	300
12/9/2016	3:46 PM	36.32	36.32	36.32	36.32	16000
12/9/2016	3:47 PM	36.325	36.325	36.325	36.325	1900
12/9/2016	3:49 PM	36.32	36.32	36.32	36.32	2200
12/9/2016	3:51 PM	36.32	36.32	36.32	36.32	200
12/9/2016	3:53 PM	36.32	36.32	36.32	36.32	1246
12/9/2016	3:54 PM	36.31	36.31	36.31	36.31	200
12/9/2016	3:56 PM	36.31	36.31	36.31	36.31	300
12/9/2016	3:59 PM	36.31	36.31	36.31	36.31	400
12/9/2016	4:00 PM	36.28	36.31	36.28	36.31	58686
12/12/2016	9:31 AM	36.3	36.3	36.3	36.3	100
12/12/2016	9:32 AM	36.29	36.29	36.29	36.29	100
12/12/2016	9:33 AM	36.31	36.31	36.31	36.31	3200
12/12/2016	9:34 AM	36.31	36.32	36.31	36.31	2800
12/12/2016	9:35 AM	36.31	36.31	36.31	36.31	7833
12/12/2016	9:36 AM	36.32	36.32	36.31	36.31	9525
12/12/2016	9:37 AM	36.32	36.32	36.319	36.32	3300
12/12/2016	9:39 AM	36.31	36.31	36.31	36.31	1000
12/12/2016	9:40 AM	36.3	36.3	36.3	36.3	25117
12/12/2016	9:41 AM	36.29	36.29	36.28	36.28	1400
12/12/2016	9:42 AM	36.3	36.3	36.3	36.3	1400
12/12/2016	9:43 AM	36.305	36.305	36.305	36.305	2400
12/12/2016	9:44 AM	36.31	36.31	36.31	36.31	2300
12/12/2016	9:45 AM	36.3	36.3	36.3	36.3	5200
12/12/2016	9:46 AM	36.29	36.29	36.29	36.29	3000
12/12/2016	9:48 AM	36.29	36.29	36.29	36.29	500
12/12/2016	9:49 AM	36.28	36.28	36.28	36.28	2000
12/12/2016	9:51 AM	36.25	36.25	36.25	36.25	1375
12/12/2016	9:53 AM	36.26	36.26	36.26	36.26	2200
12/12/2016	9:55 AM	36.26	36.26	36.26	36.26	1750
12/12/2016	9:57 AM	36.25	36.25	36.25	36.25	400
12/12/2016	9:58 AM	36.25	36.25	36.25	36.25	1600
12/12/2016	9:59 AM	36.25	36.25	36.25	36.25	200
12/12/2016	10:01 AM	36.235	36.24	36.23	36.24	4100
12/12/2016	10:02 AM	36.23	36.23	36.23	36.23	600
12/12/2016	10:03 AM	36.23	36.23	36.23	36.23	3000
12/12/2016	10:04 AM	36.23	36.23	36.23	36.23	2300
12/12/2016	10:05 AM	36.22	36.22	36.22	36.22	400
12/12/2016	10:06 AM	36.23	36.23	36.23	36.23	100
12/12/2016	10:07 AM	36.25	36.25	36.245	36.245	900
12/12/2016	10:08 AM	36.24	36.24	36.24	36.24	500
12/12/2016	10:10 AM	36.26	36.26	36.26	36.26	2600
12/12/2016	10:11 AM	36.26	36.26	36.26	36.26	8500
12/12/2016	10:12 AM	36.27	36.27	36.265	36.265	600
12/12/2016	10:14 AM	36.27	36.27	36.27	36.27	700
12/12/2016	10:15 AM	36.28	36.28	36.28	36.28	200
12/12/2016	10:17 AM	36.29	36.29	36.29	36.29	100
12/12/2016	10:18 AM	36.3	36.3	36.295	36.295	1443
12/12/2016	10:19 AM	36.3	36.3	36.3	36.3	200
12/12/2016	10:21 AM	36.3	36.305	36.3	36.305	16200
12/12/2016	10:22 AM	36.295	36.295	36.295	36.295	500
12/12/2016	10:23 AM	36.295	36.295	36.295	36.295	400
12/12/2016	10:24 AM	36.3	36.3	36.295	36.295	1300
12/12/2016	10:27 AM	36.32	36.32	36.32	36.32	250
12/12/2016	10:28 AM	36.32	36.32	36.32	36.32	19600
12/12/2016	10:30 AM	36.33	36.33	36.33	36.33	300
12/12/2016	10:31 AM	36.32	36.32	36.32	36.32	180
12/12/2016	10:32 AM	36.31	36.31	36.31	36.31	500
12/12/2016	10:34 AM	36.31	36.31	36.31	36.31	1000
12/12/2016	10:35 AM	36.315	36.32	36.315	36.32	1400
12/12/2016	10:38 AM	36.3	36.3	36.3	36.3	100
12/12/2016	10:39 AM	36.3	36.3	36.3	36.3	100
12/12/2016	10:41 AM	36.3	36.3	36.3	36.3	1400
12/12/2016	10:45 AM	36.31	36.31	36.31	36.31	100
12/12/2016	10:48 AM	36.31	36.31	36.31	36.31	500
12/12/2016	10:49 AM	36.32	36.32	36.32	36.32	1900
12/12/2016	10:50 AM	36.33	36.33	36.33	36.33	400
12/12/2016	10:53 AM	36.33	36.33	36.33	36.33	200
12/12/2016	10:56 AM	36.33	36.34	36.33	36.34	900
12/12/2016	10:57 AM	36.32	36.32	36.32	36.32	900
12/12/2016	10:58 AM	36.32	36.32	36.32	36.32	1400
12/12/2016	10:59 AM	36.32	36.32	36.32	36.32	400
12/12/2016	11:01 AM	36.32	36.32	36.32	36.32	10332
12/12/2016	11:02 AM	36.32	36.32	36.32	36.32	1400
12/12/2016	11:05 AM	36.32	36.32	36.32	36.32	700
12/12/2016	11:06 AM	36.325	36.325	36.325	36.325	100
12/12/2016	11:07 AM	36.32	36.32	36.32	36.32	800
12/12/2016	11:08 AM	36.32	36.32	36.32	36.32	600
12/12/2016	11:11 AM	36.32	36.32	36.32	36.32	600
12/12/2016	11:13 AM	36.31	36.31	36.31	36.31	400
12/12/2016	11:17 AM	36.3	36.3	36.3	36.3	600
12/12/2016	11:18 AM	36.3	36.3	36.3	36.3	6400
12/12/2016	11:20 AM	36.3	36.3	36.3	36.3	400
12/12/2016	11:22 AM	36.3	36.3	36.3	36.3	1500
12/12/2016	11:23 AM	36.31	36.31	36.31	36.31	200
12/12/2016	11:24 AM	36.31	36.31	36.31	36.31	700
12/12/2016	11:25 AM	36.31	36.31	36.31	36.31	300
12/12/2016	11:26 AM	36.31	36.31	36.31	36.31	100
12/12/2016	11:28 AM	36.31	36.31	36.31	36.31	200
12/12/2016	11:30 AM	36.31	36.31	36.31	36.31	2000
12/12/2016	11:31 AM	36.31	36.31	36.31	36.31	100
12/12/2016	11:32 AM	36.305	36.31	36.305	36.31	1100
12/12/2016	11:33 AM	36.3	36.3	36.3	36.3	1000
12/12/2016	11:34 AM	36.3	36.3	36.3	36.3	1300
12/12/2016	11:35 AM	36.3	36.3	36.3	36.3	1373
12/12/2016	11:37 AM	36.3	36.305	36.3	36.305	1100
12/12/2016	11:38 AM	36.31	36.31	36.31	36.31	1000
12/12/2016	11:40 AM	36.32	36.32	36.32	36.32	400
12/12/2016	11:41 AM	36.33	36.33	36.33	36.33	12100
12/12/2016	11:43 AM	36.34	36.34	36.34	36.34	1300
12/12/2016	11:48 AM	36.34	36.34	36.34	36.34	1000
12/12/2016	11:49 AM	36.34	36.34	36.34	36.34	1800
12/12/2016	11:53 AM	36.35	36.35	36.35	36.35	3097
12/12/2016	12:00 PM	36.35	36.35	36.35	36.35	100
12/12/2016	12:01 PM	36.35	36.35	36.35	36.35	1400
12/12/2016	12:02 PM	36.36	36.36	36.355	36.355	800
12/12/2016	12:04 PM	36.38	36.38	36.37	36.37	1900
12/12/2016	12:05 PM	36.39	36.39	36.39	36.39	1100
12/12/2016	12:08 PM	36.4	36.4	36.4	36.4	300
12/12/2016	12:10 PM	36.4	36.4	36.4	36.4	400
12/12/2016	12:11 PM	36.4	36.4	36.4	36.4	200
12/12/2016	12:13 PM	36.39	36.39	36.39	36.39	1100
12/12/2016	12:20 PM	36.38	36.38	36.38	36.38	700
12/12/2016	12:21 PM	36.4	36.4	36.39	36.39	5100
12/12/2016	12:22 PM	36.4	36.4	36.4	36.4	200
12/12/2016	12:25 PM	36.38	36.38	36.38	36.38	100
12/12/2016	12:28 PM	36.39	36.39	36.39	36.39	300
12/12/2016	12:29 PM	36.39	36.39	36.39	36.39	1700
12/12/2016	12:30 PM	36.39	36.39	36.39	36.39	100
12/12/2016	12:31 PM	36.39	36.39	36.39	36.39	800
12/12/2016	12:34 PM	36.385	36.385	36.385	36.385	100
12/12/2016	12:35 PM	36.38	36.38	36.38	36.38	100
12/12/2016	12:39 PM	36.36	36.36	36.36	36.36	12600
12/12/2016	12:40 PM	36.355	36.37	36.355	36.37	11100
12/12/2016	12:41 PM	36.36	36.36	36.36	36.36	1500
12/12/2016	12:42 PM	36.37	36.37	36.37	36.37	300
12/12/2016	12:47 PM	36.36	36.36	36.36	36.36	1800
12/12/2016	12:48 PM	36.355	36.355	36.355	36.355	200
12/12/2016	12:49 PM	36.36	36.36	36.36	36.36	2200
12/12/2016	12:50 PM	36.36	36.36	36.36	36.36	700
12/12/2016	12:53 PM	36.37	36.37	36.37	36.37	100
12/12/2016	12:55 PM	36.38	36.38	36.38	36.38	6800
12/12/2016	12:56 PM	36.375	36.375	36.375	36.375	100
12/12/2016	12:57 PM	36.38	36.38	36.38	36.38	2000
12/12/2016	1:05 PM	36.37	36.37	36.37	36.37	1900
12/12/2016	1:08 PM	36.37	36.37	36.37	36.37	1600
12/12/2016	1:09 PM	36.37	36.37	36.37	36.37	1500
12/12/2016	1:10 PM	36.37	36.37	36.37	36.37	2300
12/12/2016	1:17 PM	36.37	36.37	36.37	36.37	800
12/12/2016	1:19 PM	36.36	36.36	36.36	36.36	100
12/12/2016	1:20 PM	36.35	36.36	36.35	36.36	1400
12/12/2016	1:22 PM	36.35	36.35	36.35	36.35	100
12/12/2016	1:23 PM	36.35	36.35	36.345	36.35	1400
12/12/2016	1:24 PM	36.35	36.35	36.35	36.35	200
12/12/2016	1:27 PM	36.35	36.35	36.35	36.35	200
12/12/2016	1:29 PM	36.35	36.35	36.35	36.35	300
12/12/2016	1:31 PM	36.36	36.36	36.36	36.36	700
12/12/2016	1:35 PM	36.38	36.38	36.38	36.38	1100
12/12/2016	1:38 PM	36.38	36.38	36.38	36.38	800
12/12/2016	1:41 PM	36.38	36.38	36.38	36.38	100
12/12/2016	1:43 PM	36.37	36.37	36.37	36.37	600
12/12/2016	1:47 PM	36.36	36.36	36.36	36.36	1000
12/12/2016	1:48 PM	36.36	36.36	36.36	36.36	2000
12/12/2016	1:50 PM	36.38	36.38	36.38	36.38	2100
12/12/2016	1:52 PM	36.38	36.38	36.38	36.38	1000
12/12/2016	1:53 PM	36.38	36.38	36.38	36.38	1000
12/12/2016	1:55 PM	36.38	36.38	36.375	36.375	1000
12/12/2016	2:00 PM	36.38	36.38	36.38	36.38	6100
12/12/2016	2:01 PM	36.38	36.38	36.38	36.38	100
12/12/2016	2:03 PM	36.37	36.37	36.37	36.37	100
12/12/2016	2:08 PM	36.37	36.37	36.37	36.37	100
12/12/2016	2:14 PM	36.345	36.345	36.345	36.345	300
12/12/2016	2:17 PM	36.345	36.345	36.345	36.345	100
12/12/2016	2:18 PM	36.34	36.34	36.34	36.34	100
12/12/2016	2:23 PM	36.34	36.34	36.34	36.34	1300
12/12/2016	2:25 PM	36.335	36.335	36.335	36.335	1000
12/12/2016	2:26 PM	36.34	36.34	36.34	36.34	1000
12/12/2016	2:28 PM	36.35	36.35	36.35	36.35	19000
12/12/2016	2:29 PM	36.35	36.35	36.35	36.35	3500
12/12/2016	2:30 PM	36.36	36.36	36.36	36.36	400
12/12/2016	2:31 PM	36.36	36.36	36.36	36.36	13100
12/12/2016	2:33 PM	36.36	36.36	36.36	36.36	3000
12/12/2016	2:34 PM	36.36	36.36	36.36	36.36	200
12/12/2016	2:35 PM	36.36	36.36	36.36	36.36	800
12/12/2016	2:37 PM	36.37	36.37	36.37	36.37	2000
12/12/2016	2:38 PM	36.37	36.37	36.37	36.37	100
12/12/2016	2:41 PM	36.38	36.38	36.38	36.38	200
12/12/2016	2:44 PM	36.38	36.38	36.38	36.38	3100
12/12/2016	2:46 PM	36.37	36.37	36.37	36.37	17200
12/12/2016	2:47 PM	36.37	36.37	36.37	36.37	2500
12/12/2016	2:51 PM	36.38	36.38	36.38	36.38	3000
12/12/2016	2:52 PM	36.38	36.38	36.38	36.38	100
12/12/2016	2:53 PM	36.38	36.38	36.38	36.38	100
12/12/2016	2:54 PM	36.385	36.385	36.38	36.38	1400
12/12/2016	2:55 PM	36.39	36.39	36.39	36.39	8400
12/12/2016	2:56 PM	36.38	36.38	36.38	36.38	900
12/12/2016	2:58 PM	36.38	36.38	36.38	36.38	8300
12/12/2016	3:04 PM	36.37	36.37	36.37	36.37	11000
12/12/2016	3:05 PM	36.37	36.37	36.37	36.37	500
12/12/2016	3:08 PM	36.37	36.37	36.37	36.37	1000
12/12/2016	3:11 PM	36.36	36.36	36.36	36.36	900
12/12/2016	3:12 PM	36.36	36.36	36.36	36.36	500
12/12/2016	3:13 PM	36.36	36.36	36.36	36.36	1000
12/12/2016	3:14 PM	36.37	36.37	36.37	36.37	800
12/12/2016	3:18 PM	36.37	36.37	36.37	36.37	1000
12/12/2016	3:19 PM	36.37	36.37	36.37	36.37	100
12/12/2016	3:20 PM	36.37	36.37	36.37	36.37	1100
12/12/2016	3:22 PM	36.36	36.36	36.36	36.36	775
12/12/2016	3:23 PM	36.36	36.36	36.36	36.36	700
12/12/2016	3:26 PM	36.35	36.35	36.35	36.35	1000
12/12/2016	3:28 PM	36.35	36.35	36.35	36.35	1400
12/12/2016	3:29 PM	36.35	36.35	36.35	36.35	2200
12/12/2016	3:30 PM	36.36	36.36	36.36	36.36	500
12/12/2016	3:31 PM	36.37	36.37	36.37	36.37	200
12/12/2016	3:32 PM	36.37	36.37	36.37	36.37	500
12/12/2016	3:33 PM	36.37	36.37	36.37	36.37	1500
12/12/2016	3:34 PM	36.37	36.37	36.37	36.37	900
12/12/2016	3:35 PM	36.37	36.37	36.37	36.37	100
12/12/2016	3:36 PM	36.37	36.37	36.37	36.37	100
12/12/2016	3:38 PM	36.37	36.37	36.37	36.37	1900
12/12/2016	3:39 PM	36.37	36.37	36.37	36.37	300
12/12/2016	3:40 PM	36.36	36.361	36.36	36.361	1300
12/12/2016	3:42 PM	36.355	36.355	36.355	36.355	100
12/12/2016	3:46 PM	36.35	36.35	36.35	36.35	100
12/12/2016	3:48 PM	36.34	36.34	36.34	36.34	100
12/12/2016	3:49 PM	36.34	36.34	36.34	36.34	300
12/12/2016	3:51 PM	36.34	36.34	36.34	36.34	200
12/12/2016	3:52 PM	36.34	36.34	36.34	36.34	300
12/12/2016	3:57 PM	36.33	36.33	36.33	36.33	1100
12/12/2016	3:59 PM	36.35	36.35	36.34	36.34	6300
12/12/2016	4:00 PM	36.34	36.355	36.34	36.35	15815
12/13/2016	9:31 AM	36.19	36.19	36.19	36.19	996
12/13/2016	9:33 AM	36.2	36.2	36.2	36.2	7130
12/13/2016	9:36 AM	36.18	36.185	36.18	36.185	3700
12/13/2016	9:38 AM	36.17	36.175	36.17	36.175	1500
12/13/2016	9:39 AM	36.155	36.155	36.155	36.155	100
12/13/2016	9:40 AM	36.15	36.15	36.15	36.15	100
12/13/2016	9:42 AM	36.12	36.12	36.11	36.11	2500
12/13/2016	9:43 AM	36.1	36.12	36.1	36.12	650
12/13/2016	9:44 AM	36.085	36.1	36.085	36.1	1500
12/13/2016	9:45 AM	36.095	36.095	36.095	36.095	400
12/13/2016	9:51 AM	36.09	36.09	36.09	36.09	2400
12/13/2016	9:52 AM	36.09	36.09	36.09	36.09	2500
12/13/2016	9:54 AM	36.09	36.09	36.09	36.09	2700
12/13/2016	9:55 AM	36.11	36.11	36.11	36.11	500
12/13/2016	9:56 AM	36.11	36.11	36.11	36.11	500
12/13/2016	10:03 AM	36.12	36.12	36.12	36.12	4888
12/13/2016	10:04 AM	36.13	36.13	36.13	36.13	800
12/13/2016	10:05 AM	36.13	36.13	36.13	36.13	500
12/13/2016	10:06 AM	36.14	36.14	36.14	36.14	500
12/13/2016	10:11 AM	36.14	36.14	36.14	36.14	1100
12/13/2016	10:14 AM	36.13	36.13	36.13	36.13	3100
12/13/2016	10:15 AM	36.15	36.15	36.14	36.14	1700
12/13/2016	10:18 AM	36.15	36.15	36.15	36.15	400
12/13/2016	10:19 AM	36.17	36.17	36.17	36.17	500
12/13/2016	10:21 AM	36.15	36.15	36.15	36.15	600
12/13/2016	10:22 AM	36.15	36.15	36.15	36.15	1400
12/13/2016	10:24 AM	36.16	36.16	36.16	36.16	6900
12/13/2016	10:26 AM	36.15	36.15	36.15	36.15	600
12/13/2016	10:27 AM	36.14	36.14	36.14	36.14	500
12/13/2016	10:30 AM	36.15	36.15	36.15	36.15	1000
12/13/2016	10:34 AM	36.18	36.18	36.18	36.18	2640
12/13/2016	10:37 AM	36.2	36.2	36.2	36.2	900
12/13/2016	10:39 AM	36.2	36.2	36.2	36.2	100
12/13/2016	10:42 AM	36.18	36.18	36.18	36.18	400
12/13/2016	10:44 AM	36.18	36.18	36.18	36.18	200
12/13/2016	10:45 AM	36.18	36.18	36.18	36.18	2600
12/13/2016	10:46 AM	36.18	36.18	36.18	36.18	900
12/13/2016	10:53 AM	36.17	36.17	36.17	36.17	1400
12/13/2016	10:56 AM	36.15	36.15	36.15	36.15	3500
12/13/2016	11:01 AM	36.15	36.15	36.15	36.15	1020
12/13/2016	11:02 AM	36.15	36.15	36.15	36.15	100
12/13/2016	11:03 AM	36.16	36.16	36.16	36.16	400
12/13/2016	11:06 AM	36.17	36.17	36.17	36.17	2500
12/13/2016	11:07 AM	36.17	36.17	36.17	36.17	100
12/13/2016	11:16 AM	36.16	36.16	36.16	36.16	500
12/13/2016	11:20 AM	36.16	36.165	36.16	36.165	2678
12/13/2016	11:22 AM	36.14	36.14	36.14	36.14	300
12/13/2016	11:23 AM	36.13	36.13	36.13	36.13	500
12/13/2016	11:24 AM	36.12	36.12	36.12	36.12	1261
12/13/2016	11:26 AM	36.11	36.12	36.11	36.12	800
12/13/2016	11:30 AM	36.12	36.12	36.12	36.12	4150
12/13/2016	11:31 AM	36.12	36.12	36.12	36.12	100
12/13/2016	11:35 AM	36.13	36.13	36.13	36.13	4900
12/13/2016	11:43 AM	36.12	36.12	36.12	36.12	3700
12/13/2016	11:45 AM	36.13	36.13	36.13	36.13	2900
12/13/2016	11:46 AM	36.14	36.14	36.14	36.14	500
12/13/2016	11:49 AM	36.13	36.13	36.13	36.13	400
12/13/2016	11:51 AM	36.12	36.12	36.12	36.12	100
12/13/2016	11:53 AM	36.12	36.12	36.12	36.12	2400
12/13/2016	11:55 AM	36.12	36.12	36.12	36.12	7400
12/13/2016	11:58 AM	36.12	36.12	36.12	36.12	100
12/13/2016	12:00 PM	36.1	36.105	36.1	36.105	6324
12/13/2016	12:02 PM	36.1	36.1	36.1	36.1	600
12/13/2016	12:03 PM	36.095	36.095	36.095	36.095	100
12/13/2016	12:04 PM	36.09	36.09	36.09	36.09	600
12/13/2016	12:05 PM	36.09	36.09	36.09	36.09	100
12/13/2016	12:07 PM	36.1	36.1	36.1	36.1	1800
12/13/2016	12:09 PM	36.095	36.095	36.095	36.095	474
12/13/2016	12:12 PM	36.09	36.09	36.09	36.09	200
12/13/2016	12:13 PM	36.09	36.09	36.09	36.09	100
12/13/2016	12:15 PM	36.09	36.09	36.09	36.09	300
12/13/2016	12:17 PM	36.07	36.07	36.07	36.07	1800
12/13/2016	12:19 PM	36.07	36.07	36.06	36.06	3000
12/13/2016	12:22 PM	36.07	36.07	36.07	36.07	200
12/13/2016	12:24 PM	36.075	36.075	36.07	36.07	200
12/13/2016	12:28 PM	36.08	36.08	36.08	36.08	400
12/13/2016	12:31 PM	36.09	36.09	36.09	36.09	3883
12/13/2016	12:32 PM	36.09	36.09	36.09	36.09	100
12/13/2016	12:36 PM	36.08	36.08	36.08	36.08	2273
12/13/2016	12:38 PM	36.09	36.09	36.09	36.09	2100
12/13/2016	12:40 PM	36.085	36.085	36.085	36.085	300
12/13/2016	12:44 PM	36.08	36.08	36.08	36.08	2790
12/13/2016	12:45 PM	36.07	36.07	36.07	36.07	1000
12/13/2016	12:47 PM	36.07	36.07	36.07	36.07	500
12/13/2016	12:49 PM	36.07	36.07	36.07	36.07	100
12/13/2016	1:01 PM	36.08	36.08	36.08	36.08	400
12/13/2016	1:02 PM	36.08	36.08	36.08	36.08	1217
12/13/2016	1:05 PM	36.06	36.06	36.06	36.06	600
12/13/2016	1:10 PM	36.07	36.07	36.07	36.07	2600
12/13/2016	1:12 PM	36.07	36.07	36.07	36.07	100
12/13/2016	1:17 PM	36.06	36.06	36.06	36.06	200
12/13/2016	1:18 PM	36.05	36.05	36.05	36.05	200
12/13/2016	1:20 PM	36.02	36.02	36.02	36.02	950
12/13/2016	1:21 PM	36.01	36.01	36.005	36.01	551
12/13/2016	1:24 PM	36.005	36.005	36.005	36.005	100
12/13/2016	1:28 PM	36.01	36.01	36.01	36.01	5500
12/13/2016	1:30 PM	36	36.005	36	36.005	500
12/13/2016	1:31 PM	36	36	36	36	45475
12/13/2016	1:33 PM	36.01	36.01	36.01	36.01	600
12/13/2016	1:36 PM	36.01	36.01	36.01	36.01	600
12/13/2016	1:37 PM	36.01	36.01	36.01	36.01	414
12/13/2016	1:38 PM	36.01	36.01	36.01	36.01	600
12/13/2016	1:40 PM	36.02	36.02	36.02	36.02	100
12/13/2016	1:42 PM	36.02	36.02	36.02	36.02	500
12/13/2016	1:44 PM	36.019	36.019	36.019	36.019	2100
12/13/2016	1:47 PM	36.04	36.04	36.04	36.04	100
12/13/2016	1:48 PM	36.04	36.04	36.04	36.04	22767
12/13/2016	1:49 PM	36.04	36.04	36.04	36.04	3300
12/13/2016	1:50 PM	36.05	36.05	36.045	36.045	2900
12/13/2016	1:51 PM	36.045	36.045	36.045	36.045	400
12/13/2016	2:01 PM	36.04	36.04	36.04	36.04	500
12/13/2016	2:02 PM	36.04	36.04	36.04	36.04	445
12/13/2016	2:03 PM	36.04	36.04	36.04	36.04	100
12/13/2016	2:05 PM	36.045	36.045	36.045	36.045	100
12/13/2016	2:06 PM	36.055	36.055	36.055	36.055	100
12/13/2016	2:11 PM	36.065	36.065	36.065	36.065	100
12/13/2016	2:12 PM	36.07	36.07	36.07	36.07	319
12/13/2016	2:15 PM	36.07	36.07	36.07	36.07	100
12/13/2016	2:16 PM	36.07	36.07	36.07	36.07	100
12/13/2016	2:18 PM	36.07	36.07	36.07	36.07	100
12/13/2016	2:22 PM	36.08	36.08	36.08	36.08	800
12/13/2016	2:25 PM	36.08	36.08	36.08	36.08	100
12/13/2016	2:26 PM	36.09	36.09	36.09	36.09	1600
12/13/2016	2:27 PM	36.09	36.09	36.09	36.09	12500
12/13/2016	2:28 PM	36.09	36.09	36.09	36.09	100
12/13/2016	2:31 PM	36.1	36.1	36.1	36.1	2979
12/13/2016	2:32 PM	36.1	36.1	36.1	36.1	100
12/13/2016	2:33 PM	36.09	36.09	36.09	36.09	1400
12/13/2016	2:36 PM	36.09	36.09	36.09	36.09	900
12/13/2016	2:40 PM	36.09	36.09	36.09	36.09	500
12/13/2016	2:41 PM	36.08	36.08	36.08	36.08	1400
12/13/2016	2:43 PM	36.075	36.075	36.075	36.075	100
12/13/2016	2:44 PM	36.07	36.07	36.07	36.07	2400
12/13/2016	2:45 PM	36.07	36.07	36.07	36.07	100
12/13/2016	2:48 PM	36.07	36.07	36.07	36.07	3800
12/13/2016	2:54 PM	36.06	36.06	36.06	36.06	1100
12/13/2016	2:58 PM	36.07	36.07	36.07	36.07	100
12/13/2016	3:01 PM	36.08	36.08	36.08	36.08	100
12/13/2016	3:04 PM	36.08	36.08	36.08	36.08	600
12/13/2016	3:10 PM	36.071	36.071	36.071	36.071	260
12/13/2016	3:12 PM	36.08	36.08	36.08	36.08	5300
12/13/2016	3:14 PM	36.08	36.08	36.08	36.08	8100
12/13/2016	3:15 PM	36.09	36.09	36.09	36.09	3350
12/13/2016	3:16 PM	36.09	36.09	36.09	36.09	500
12/13/2016	3:18 PM	36.08	36.08	36.08	36.08	1300
12/13/2016	3:22 PM	36.07	36.07	36.07	36.07	24177
12/13/2016	3:24 PM	36.08	36.08	36.08	36.08	1400
12/13/2016	3:26 PM	36.08	36.08	36.08	36.08	1200
12/13/2016	3:31 PM	36.06	36.06	36.06	36.06	1100
12/13/2016	3:33 PM	36.06	36.06	36.06	36.06	1000
12/13/2016	3:34 PM	36.05	36.05	36.05	36.05	100
12/13/2016	3:36 PM	36.05	36.05	36.05	36.05	25000
12/13/2016	3:39 PM	36.05	36.05	36.05	36.05	200
12/13/2016	3:44 PM	36.04	36.04	36.04	36.04	1600
12/13/2016	3:45 PM	36.045	36.045	36.045	36.045	100
12/13/2016	3:47 PM	36.06	36.06	36.05	36.05	2250
12/13/2016	3:48 PM	36.06	36.06	36.06	36.06	900
12/13/2016	3:50 PM	36.07	36.07	36.07	36.07	1800
12/13/2016	3:53 PM	36.09	36.09	36.08	36.08	1500
12/13/2016	3:56 PM	36.09	36.09	36.09	36.09	200
12/13/2016	3:57 PM	36.09	36.09	36.09	36.09	100
12/13/2016	3:58 PM	36.1	36.1	36.1	36.1	4200
12/13/2016	3:59 PM	36.1	36.1	36.095	36.095	39846
12/13/2016	4:00 PM	36.1	36.1	36.1	36.1	8870
12/14/2016	9:31 AM	36.13	36.13	36.12	36.12	200
12/14/2016	9:32 AM	36.125	36.14	36.125	36.14	400
12/14/2016	9:33 AM	36.12	36.12	36.115	36.115	800
12/14/2016	9:34 AM	36.11	36.12	36.11	36.12	250
12/14/2016	9:35 AM	36.1	36.1	36.095	36.1	10215
12/14/2016	9:37 AM	36.1	36.1	36.1	36.1	300
12/14/2016	9:38 AM	36.09	36.09	36.09	36.09	400
12/14/2016	9:39 AM	36.09	36.09	36.09	36.09	1500
12/14/2016	9:40 AM	36.09	36.09	36.09	36.09	4300
12/14/2016	9:41 AM	36.095	36.095	36.095	36.095	300
12/14/2016	9:44 AM	36.1	36.1	36.1	36.1	3200
12/14/2016	9:46 AM	36.11	36.11	36.11	36.11	200
12/14/2016	9:47 AM	36.1	36.1	36.1	36.1	100
12/14/2016	9:48 AM	36.1	36.1	36.1	36.1	3200
12/14/2016	9:53 AM	36.11	36.11	36.11	36.11	400
12/14/2016	9:56 AM	36.11	36.11	36.11	36.11	300
12/14/2016	9:57 AM	36.11	36.11	36.11	36.11	900
12/14/2016	10:01 AM	36.12	36.12	36.12	36.12	4000
12/14/2016	10:03 AM	36.135	36.135	36.135	36.135	7700
12/14/2016	10:04 AM	36.13	36.13	36.13	36.13	1650
12/14/2016	10:05 AM	36.135	36.135	36.135	36.135	4500
12/14/2016	10:06 AM	36.14	36.14	36.14	36.14	1200
12/14/2016	10:07 AM	36.15	36.15	36.15	36.15	100
12/14/2016	10:08 AM	36.15	36.15	36.15	36.15	900
12/14/2016	10:09 AM	36.16	36.16	36.16	36.16	214
12/14/2016	10:13 AM	36.15	36.15	36.15	36.15	400
12/14/2016	10:14 AM	36.14	36.14	36.135	36.135	7200
12/14/2016	10:17 AM	36.15	36.15	36.15	36.15	200
12/14/2016	10:19 AM	36.16	36.16	36.16	36.16	400
12/14/2016	10:20 AM	36.16	36.16	36.16	36.16	100
12/14/2016	10:21 AM	36.17	36.17	36.17	36.17	500
12/14/2016	10:23 AM	36.16	36.16	36.16	36.16	100
12/14/2016	10:25 AM	36.14	36.14	36.14	36.14	300
12/14/2016	10:26 AM	36.14	36.14	36.14	36.14	5100
12/14/2016	10:27 AM	36.13	36.13	36.13	36.13	100
12/14/2016	10:28 AM	36.13	36.13	36.13	36.13	3200
12/14/2016	10:29 AM	36.12	36.12	36.12	36.12	6800
12/14/2016	10:43 AM	36.13	36.13	36.13	36.13	2000
12/14/2016	10:46 AM	36.145	36.145	36.145	36.145	100
12/14/2016	10:51 AM	36.15	36.15	36.15	36.15	560
12/14/2016	10:53 AM	36.16	36.16	36.16	36.16	100
12/14/2016	10:55 AM	36.16	36.16	36.16	36.16	100
12/14/2016	10:58 AM	36.145	36.145	36.145	36.145	100
12/14/2016	11:02 AM	36.15	36.15	36.15	36.15	200
12/14/2016	11:03 AM	36.15	36.15	36.15	36.15	2000
12/14/2016	11:13 AM	36.16	36.16	36.16	36.16	700
12/14/2016	11:15 AM	36.16	36.16	36.16	36.16	700
12/14/2016	11:22 AM	36.15	36.15	36.15	36.15	2200
12/14/2016	11:30 AM	36.15	36.15	36.15	36.15	400
12/14/2016	11:32 AM	36.15	36.15	36.15	36.15	200
12/14/2016	11:34 AM	36.17	36.17	36.17	36.17	334
12/14/2016	11:35 AM	36.18	36.18	36.17	36.17	2766
12/14/2016	11:36 AM	36.175	36.175	36.175	36.175	100
12/14/2016	11:37 AM	36.18	36.18	36.18	36.18	700
12/14/2016	11:39 AM	36.18	36.18	36.18	36.18	1300
12/14/2016	11:40 AM	36.18	36.18	36.18	36.18	1300
12/14/2016	11:41 AM	36.19	36.19	36.19	36.19	2000
12/14/2016	11:44 AM	36.19	36.19	36.19	36.19	100
12/14/2016	11:46 AM	36.19	36.19	36.19	36.19	100
12/14/2016	11:48 AM	36.18	36.18	36.18	36.18	100
12/14/2016	11:49 AM	36.17	36.17	36.17	36.17	100
12/14/2016	12:00 PM	36.17	36.17	36.17	36.17	100
12/14/2016	12:07 PM	36.15	36.15	36.15	36.15	100
12/14/2016	12:14 PM	36.14	36.14	36.14	36.14	100
12/14/2016	12:16 PM	36.135	36.135	36.135	36.135	400
12/14/2016	12:18 PM	36.14	36.14	36.14	36.14	100
12/14/2016	12:23 PM	36.14	36.14	36.14	36.14	700
12/14/2016	12:24 PM	36.14	36.14	36.14	36.14	3400
12/14/2016	12:27 PM	36.13	36.13	36.13	36.13	500
12/14/2016	12:31 PM	36.125	36.125	36.125	36.125	3000
12/14/2016	12:33 PM	36.12	36.12	36.12	36.12	5200
12/14/2016	12:41 PM	36.12	36.12	36.115	36.115	600
12/14/2016	12:44 PM	36.12	36.12	36.12	36.12	9800
12/14/2016	12:45 PM	36.12	36.12	36.12	36.12	2000
12/14/2016	12:46 PM	36.12	36.12	36.12	36.12	200
12/14/2016	12:47 PM	36.13	36.13	36.13	36.13	400
12/14/2016	12:53 PM	36.11	36.11	36.11	36.11	700
12/14/2016	12:54 PM	36.11	36.11	36.11	36.11	200
12/14/2016	1:01 PM	36.1	36.1	36.1	36.1	650
12/14/2016	1:04 PM	36.09	36.09	36.09	36.09	100
12/14/2016	1:13 PM	36.11	36.11	36.11	36.11	1400
12/14/2016	1:14 PM	36.11	36.11	36.11	36.11	400
12/14/2016	1:15 PM	36.11	36.11	36.11	36.11	1400
12/14/2016	1:16 PM	36.11	36.11	36.11	36.11	1300
12/14/2016	1:20 PM	36.11	36.11	36.11	36.11	300
12/14/2016	1:25 PM	36.1	36.1	36.1	36.1	200
12/14/2016	1:31 PM	36.085	36.085	36.085	36.085	300
12/14/2016	1:34 PM	36.08	36.08	36.08	36.08	700
12/14/2016	1:36 PM	36.09	36.09	36.09	36.09	200
12/14/2016	1:41 PM	36.1	36.1	36.1	36.1	11700
12/14/2016	1:42 PM	36.095	36.095	36.095	36.095	500
12/14/2016	1:43 PM	36.09	36.09	36.09	36.09	1300
12/14/2016	1:46 PM	36.09	36.09	36.09	36.09	100
12/14/2016	1:51 PM	36.1	36.1	36.1	36.1	600
12/14/2016	1:52 PM	36.105	36.105	36.105	36.105	600
12/14/2016	1:54 PM	36.1	36.1	36.1	36.1	200
12/14/2016	1:57 PM	36.09	36.1	36.09	36.1	1500
12/14/2016	1:58 PM	36.09	36.09	36.08	36.08	1200
12/14/2016	1:59 PM	36.1	36.1	36.1	36.1	200
12/14/2016	2:00 PM	36.11	36.16	36.08	36.09	19625
12/14/2016	2:01 PM	36.13	36.13	36.1	36.12	7794
12/14/2016	2:02 PM	36.15	36.15	36.1	36.11	6387
12/14/2016	2:03 PM	36.08	36.14	36.08	36.14	4365
12/14/2016	2:04 PM	36.05	36.07	36.05	36.07	3380
12/14/2016	2:05 PM	36.03	36.04	36.03	36.04	1900
12/14/2016	2:06 PM	36.05	36.06	36.04	36.04	4700
12/14/2016	2:07 PM	36.11	36.11	36.07	36.07	4686
12/14/2016	2:08 PM	36.1	36.12	36.1	36.1	3100
12/14/2016	2:09 PM	36.1	36.11	36.1	36.11	600
12/14/2016	2:10 PM	36.08	36.08	36.08	36.08	1000
12/14/2016	2:11 PM	36.09	36.1	36.08	36.1	900
12/14/2016	2:12 PM	36.08	36.09	36.08	36.08	1036
12/14/2016	2:13 PM	36.11	36.11	36.1	36.1	2000
12/14/2016	2:14 PM	36.18	36.18	36.13	36.13	25300
12/14/2016	2:15 PM	36.2	36.21	36.175	36.175	14700
12/14/2016	2:16 PM	36.21	36.21	36.18	36.19	6736
12/14/2016	2:17 PM	36.21	36.21	36.19	36.19	2600
12/14/2016	2:18 PM	36.19	36.21	36.19	36.2	600
12/14/2016	2:19 PM	36.18	36.18	36.17	36.17	1000
12/14/2016	2:20 PM	36.17	36.19	36.17	36.19	1000
12/14/2016	2:21 PM	36.16	36.16	36.16	36.16	900
12/14/2016	2:22 PM	36.17	36.17	36.17	36.17	2300
12/14/2016	2:23 PM	36.2	36.2	36.19	36.19	200
12/14/2016	2:24 PM	36.19	36.2	36.19	36.2	400
12/14/2016	2:25 PM	36.2	36.2	36.2	36.2	100
12/14/2016	2:26 PM	36.22	36.22	36.2	36.2	5200
12/14/2016	2:27 PM	36.24	36.24	36.21	36.21	15600
12/14/2016	2:28 PM	36.26	36.26	36.26	36.26	1300
12/14/2016	2:29 PM	36.3	36.3	36.275	36.275	16600
12/14/2016	2:30 PM	36.32	36.32	36.31	36.31	11200
12/14/2016	2:31 PM	36.28	36.3	36.28	36.3	10849
12/14/2016	2:32 PM	36.26	36.28	36.25	36.28	6000
12/14/2016	2:33 PM	36.24	36.26	36.24	36.26	1607
12/14/2016	2:36 PM	36.24	36.25	36.24	36.25	300
12/14/2016	2:38 PM	36.26	36.26	36.26	36.26	2800
12/14/2016	2:39 PM	36.26	36.26	36.26	36.26	200
12/14/2016	2:40 PM	36.21	36.26	36.21	36.26	9424
12/14/2016	2:41 PM	36.19	36.2	36.18	36.2	10650
12/14/2016	2:42 PM	36.19	36.19	36.18	36.18	9650
12/14/2016	2:43 PM	36.18	36.18	36.18	36.18	1200
12/14/2016	2:44 PM	36.2	36.2	36.19	36.19	8300
12/14/2016	2:45 PM	36.19	36.19	36.18	36.19	3800
12/14/2016	2:47 PM	36.195	36.195	36.195	36.195	600
12/14/2016	2:48 PM	36.2	36.2	36.195	36.195	18100
12/14/2016	2:50 PM	36.19	36.2	36.19	36.2	900
12/14/2016	2:51 PM	36.2	36.2	36.2	36.2	2100
12/14/2016	2:52 PM	36.22	36.22	36.22	36.22	8000
12/14/2016	2:53 PM	36.22	36.22	36.22	36.22	2100
12/14/2016	2:55 PM	36.26	36.26	36.24	36.24	11600
12/14/2016	2:56 PM	36.28	36.28	36.28	36.28	1500
12/14/2016	2:57 PM	36.28	36.29	36.27	36.28	15000
12/14/2016	2:58 PM	36.28	36.28	36.28	36.28	2900
12/14/2016	2:59 PM	36.29	36.29	36.28	36.28	8000
12/14/2016	3:00 PM	36.31	36.31	36.3	36.3	4500
12/14/2016	3:01 PM	36.29	36.32	36.29	36.32	2800
12/14/2016	3:02 PM	36.285	36.285	36.28	36.28	200
12/14/2016	3:04 PM	36.29	36.29	36.29	36.29	5700
12/14/2016	3:05 PM	36.29	36.29	36.27	36.27	10600
12/14/2016	3:06 PM	36.29	36.29	36.29	36.29	200
12/14/2016	3:07 PM	36.27	36.29	36.27	36.29	15500
12/14/2016	3:08 PM	36.29	36.29	36.265	36.27	10802
12/14/2016	3:09 PM	36.35	36.35	36.29	36.29	15650
12/14/2016	3:10 PM	36.39	36.39	36.34	36.35	22500
12/14/2016	3:11 PM	36.4	36.4	36.39	36.4	4300
12/14/2016	3:12 PM	36.4	36.4	36.385	36.39	400
12/14/2016	3:13 PM	36.41	36.415	36.4	36.4	450
12/14/2016	3:14 PM	36.37	36.39	36.37	36.39	12400
12/14/2016	3:15 PM	36.4	36.4	36.36	36.37	27900
12/14/2016	3:16 PM	36.41	36.42	36.41	36.42	29300
12/14/2016	3:17 PM	36.45	36.45	36.425	36.43	21850
12/14/2016	3:18 PM	36.45	36.46	36.45	36.46	5900
12/14/2016	3:19 PM	36.435	36.44	36.425	36.44	18200
12/14/2016	3:20 PM	36.43	36.43	36.42	36.43	500
12/14/2016	3:21 PM	36.4	36.41	36.4	36.41	1000
12/14/2016	3:22 PM	36.39	36.39	36.38	36.38	3800
12/14/2016	3:23 PM	36.39	36.39	36.385	36.39	2900
12/14/2016	3:24 PM	36.385	36.395	36.38	36.395	1300
12/14/2016	3:25 PM	36.39	36.39	36.37	36.38	1500
12/14/2016	3:26 PM	36.36	36.39	36.36	36.39	400
12/14/2016	3:27 PM	36.37	36.37	36.365	36.365	2050
12/14/2016	3:28 PM	36.37	36.38	36.37	36.38	400
12/14/2016	3:29 PM	36.37	36.37	36.37	36.37	100
12/14/2016	3:30 PM	36.36	36.37	36.36	36.37	300
12/14/2016	3:31 PM	36.35	36.35	36.35	36.35	6500
12/14/2016	3:32 PM	36.31	36.32	36.3	36.32	13600
12/14/2016	3:33 PM	36.27	36.29	36.27	36.29	38500
12/14/2016	3:34 PM	36.29	36.29	36.285	36.29	4500
12/14/2016	3:35 PM	36.235	36.27	36.235	36.27	10700
12/14/2016	3:36 PM	36.24	36.25	36.24	36.25	7900
12/14/2016	3:37 PM	36.24	36.24	36.24	36.24	200
12/14/2016	3:38 PM	36.21	36.21	36.21	36.21	100
12/14/2016	3:39 PM	36.215	36.215	36.21	36.21	1800
12/14/2016	3:40 PM	36.22	36.22	36.21	36.21	12600
12/14/2016	3:41 PM	36.23	36.23	36.22	36.22	3000
12/14/2016	3:42 PM	36.25	36.255	36.23	36.23	1034
12/14/2016	3:43 PM	36.27	36.27	36.25	36.25	11400
12/14/2016	3:44 PM	36.29	36.29	36.28	36.28	14300
12/14/2016	3:45 PM	36.29	36.29	36.29	36.29	200
12/14/2016	3:46 PM	36.29	36.3	36.29	36.3	14700
12/14/2016	3:47 PM	36.3	36.3	36.28	36.29	4000
12/14/2016	3:48 PM	36.3	36.3	36.3	36.3	200
12/14/2016	3:49 PM	36.31	36.31	36.31	36.31	200
12/14/2016	3:50 PM	36.32	36.32	36.31	36.32	4000
12/14/2016	3:51 PM	36.37	36.37	36.34	36.34	14107
12/14/2016	3:52 PM	36.37	36.37	36.37	36.37	100
12/14/2016	3:53 PM	36.37	36.38	36.365	36.365	400
12/14/2016	3:54 PM	36.42	36.43	36.37	36.37	600
12/14/2016	3:55 PM	36.38	36.39	36.38	36.39	200
12/14/2016	3:56 PM	36.37	36.38	36.37	36.38	5300
12/14/2016	3:57 PM	36.37	36.37	36.36	36.36	5500
12/14/2016	3:58 PM	36.4	36.4	36.38	36.38	9300
12/14/2016	3:59 PM	36.41	36.41	36.41	36.41	1100
12/14/2016	4:00 PM	36.38	36.4	36.38	36.4	45202
12/15/2016	9:32 AM	36.34	36.34	36.339	36.339	6317
12/15/2016	9:33 AM	36.32	36.35	36.32	36.35	700
12/15/2016	9:34 AM	36.35	36.35	36.35	36.35	500
12/15/2016	9:35 AM	36.31	36.31	36.31	36.31	800
12/15/2016	9:36 AM	36.32	36.32	36.32	36.32	200
12/15/2016	9:37 AM	36.34	36.34	36.34	36.34	2600
12/15/2016	9:39 AM	36.33	36.33	36.33	36.33	1400
12/15/2016	9:41 AM	36.335	36.36	36.335	36.36	5538
12/15/2016	9:42 AM	36.34	36.35	36.34	36.35	600
12/15/2016	9:43 AM	36.34	36.34	36.34	36.34	2234
12/15/2016	9:44 AM	36.33	36.33	36.33	36.33	400
12/15/2016	9:46 AM	36.305	36.31	36.305	36.31	1750
12/15/2016	9:47 AM	36.29	36.29	36.29	36.29	1400
12/15/2016	9:50 AM	36.28	36.28	36.28	36.28	500
12/15/2016	9:51 AM	36.255	36.27	36.255	36.27	16800
12/15/2016	9:52 AM	36.26	36.265	36.26	36.265	200
12/15/2016	9:55 AM	36.24	36.25	36.24	36.25	9950
12/15/2016	9:56 AM	36.25	36.25	36.245	36.245	1750
12/15/2016	9:57 AM	36.23	36.23	36.23	36.23	300
12/15/2016	9:59 AM	36.23	36.23	36.23	36.23	1500
12/15/2016	10:00 AM	36.18	36.225	36.18	36.225	6050
12/15/2016	10:01 AM	36.175	36.18	36.175	36.18	15600
12/15/2016	10:02 AM	36.185	36.185	36.185	36.185	100
12/15/2016	10:03 AM	36.195	36.195	36.19	36.19	1400
12/15/2016	10:05 AM	36.19	36.19	36.19	36.19	5300
12/15/2016	10:06 AM	36.135	36.17	36.135	36.17	2300
12/15/2016	10:07 AM	36.14	36.14	36.14	36.14	2000
12/15/2016	10:08 AM	36.16	36.16	36.15	36.15	1800
12/15/2016	10:09 AM	36.18	36.18	36.17	36.17	2100
12/15/2016	10:10 AM	36.17	36.17	36.17	36.17	500
12/15/2016	10:12 AM	36.185	36.185	36.18	36.18	685
12/15/2016	10:13 AM	36.19	36.19	36.185	36.185	500
12/15/2016	10:16 AM	36.19	36.19	36.185	36.19	900
12/15/2016	10:17 AM	36.17	36.17	36.17	36.17	1100
12/15/2016	10:18 AM	36.17	36.17	36.17	36.17	1600
12/15/2016	10:19 AM	36.19	36.19	36.19	36.19	900
12/15/2016	10:20 AM	36.2	36.2	36.2	36.2	1000
12/15/2016	10:21 AM	36.19	36.2	36.19	36.2	2000
12/15/2016	10:22 AM	36.19	36.19	36.19	36.19	1600
12/15/2016	10:24 AM	36.21	36.21	36.21	36.21	800
12/15/2016	10:25 AM	36.21	36.21	36.21	36.21	200
12/15/2016	10:27 AM	36.21	36.21	36.195	36.195	6100
12/15/2016	10:28 AM	36.21	36.21	36.21	36.21	100
12/15/2016	10:31 AM	36.19	36.19	36.19	36.19	15700
12/15/2016	10:32 AM	36.18	36.19	36.17	36.19	3600
12/15/2016	10:33 AM	36.18	36.18	36.18	36.18	8800
12/15/2016	10:34 AM	36.175	36.175	36.175	36.175	100
12/15/2016	10:35 AM	36.17	36.17	36.17	36.17	600
12/15/2016	10:36 AM	36.165	36.165	36.165	36.165	200
12/15/2016	10:37 AM	36.17	36.17	36.165	36.165	3000
12/15/2016	10:39 AM	36.165	36.17	36.165	36.17	900
12/15/2016	10:41 AM	36.15	36.15	36.14	36.14	3100
12/15/2016	10:42 AM	36.15	36.15	36.15	36.15	200
12/15/2016	10:43 AM	36.155	36.155	36.15	36.15	900
12/15/2016	10:48 AM	36.16	36.16	36.16	36.16	1300
12/15/2016	10:49 AM	36.18	36.18	36.18	36.18	500
12/15/2016	10:50 AM	36.19	36.19	36.19	36.19	3000
12/15/2016	10:51 AM	36.18	36.18	36.18	36.18	500
12/15/2016	10:53 AM	36.175	36.175	36.175	36.175	350
12/15/2016	10:54 AM	36.17	36.17	36.16	36.17	2800
12/15/2016	10:55 AM	36.17	36.17	36.17	36.17	300
12/15/2016	10:56 AM	36.155	36.16	36.155	36.16	200
12/15/2016	10:57 AM	36.16	36.16	36.16	36.16	200
12/15/2016	10:58 AM	36.18	36.18	36.17	36.17	7500
12/15/2016	10:59 AM	36.17	36.17	36.17	36.17	3000
12/15/2016	11:01 AM	36.16	36.16	36.16	36.16	1000
12/15/2016	11:02 AM	36.15	36.15	36.15	36.15	100
12/15/2016	11:04 AM	36.13	36.14	36.13	36.14	500
12/15/2016	11:05 AM	36.125	36.125	36.125	36.125	400
12/15/2016	11:06 AM	36.12	36.12	36.12	36.12	100
12/15/2016	11:08 AM	36.1	36.11	36.1	36.11	200
12/15/2016	11:09 AM	36.095	36.095	36.095	36.095	300
12/15/2016	11:10 AM	36.1	36.1	36.1	36.1	540
12/15/2016	11:12 AM	36.095	36.095	36.095	36.095	500
12/15/2016	11:14 AM	36.09	36.09	36.09	36.09	230
12/15/2016	11:17 AM	36.085	36.085	36.08	36.08	1139
12/15/2016	11:18 AM	36.09	36.09	36.09	36.09	400
12/15/2016	11:19 AM	36.085	36.085	36.085	36.085	200
12/15/2016	11:20 AM	36.09	36.09	36.09	36.09	300
12/15/2016	11:21 AM	36.09	36.09	36.09	36.09	1700
12/15/2016	11:22 AM	36.08	36.08	36.08	36.08	900
12/15/2016	11:23 AM	36.09	36.09	36.085	36.085	500
12/15/2016	11:26 AM	36.1	36.1	36.1	36.1	200
12/15/2016	11:27 AM	36.12	36.12	36.12	36.12	100
12/15/2016	11:29 AM	36.125	36.125	36.125	36.125	500
12/15/2016	11:30 AM	36.13	36.13	36.12	36.12	2400
12/15/2016	11:31 AM	36.13	36.13	36.13	36.13	4800
12/15/2016	11:32 AM	36.13	36.13	36.13	36.13	504
12/15/2016	11:33 AM	36.13	36.13	36.13	36.13	1000
12/15/2016	11:36 AM	36.13	36.13	36.13	36.13	1480
12/15/2016	11:39 AM	36.13	36.13	36.13	36.13	1400
12/15/2016	11:41 AM	36.11	36.11	36.11	36.11	10300
12/15/2016	11:44 AM	36.13	36.13	36.13	36.13	300
12/15/2016	11:46 AM	36.15	36.15	36.135	36.135	5600
12/15/2016	11:48 AM	36.14	36.14	36.14	36.14	100
12/15/2016	11:49 AM	36.145	36.145	36.14	36.14	1200
12/15/2016	11:51 AM	36.14	36.14	36.14	36.14	100
12/15/2016	11:52 AM	36.15	36.15	36.15	36.15	100
12/15/2016	11:53 AM	36.15	36.15	36.15	36.15	100
12/15/2016	11:55 AM	36.15	36.15	36.15	36.15	100
12/15/2016	12:03 PM	36.14	36.14	36.135	36.135	1800
12/15/2016	12:04 PM	36.15	36.15	36.15	36.15	100
12/15/2016	12:05 PM	36.16	36.16	36.16	36.16	100
12/15/2016	12:08 PM	36.18	36.18	36.18	36.18	700
12/15/2016	12:10 PM	36.17	36.17	36.17	36.17	100
12/15/2016	12:12 PM	36.15	36.15	36.15	36.15	100
12/15/2016	12:14 PM	36.155	36.16	36.155	36.16	600
12/15/2016	12:18 PM	36.15	36.15	36.15	36.15	100
12/15/2016	12:19 PM	36.135	36.14	36.135	36.14	2130
12/15/2016	12:21 PM	36.14	36.14	36.14	36.14	1100
12/15/2016	12:22 PM	36.15	36.15	36.15	36.15	1100
12/15/2016	12:25 PM	36.16	36.16	36.16	36.16	700
12/15/2016	12:26 PM	36.15	36.15	36.15	36.15	1578
12/15/2016	12:29 PM	36.15	36.15	36.15	36.15	100
12/15/2016	12:30 PM	36.15	36.15	36.14	36.14	2456
12/15/2016	12:32 PM	36.16	36.16	36.16	36.16	200
12/15/2016	12:35 PM	36.155	36.155	36.155	36.155	325
12/15/2016	12:36 PM	36.15	36.15	36.15	36.15	1300
12/15/2016	12:37 PM	36.16	36.16	36.15	36.15	800
12/15/2016	12:38 PM	36.16	36.16	36.16	36.16	1500
12/15/2016	12:39 PM	36.16	36.16	36.16	36.16	100
12/15/2016	12:40 PM	36.17	36.17	36.17	36.17	1700
12/15/2016	12:41 PM	36.16	36.17	36.16	36.17	200
12/15/2016	12:42 PM	36.16	36.16	36.16	36.16	100
12/15/2016	12:44 PM	36.18	36.18	36.18	36.18	2100
12/15/2016	12:46 PM	36.18	36.18	36.17	36.17	5600
12/15/2016	12:49 PM	36.17	36.17	36.17	36.17	2500
12/15/2016	12:50 PM	36.17	36.17	36.17	36.17	1500
12/15/2016	12:54 PM	36.19	36.19	36.19	36.19	600
12/15/2016	12:55 PM	36.2	36.2	36.2	36.2	700
12/15/2016	12:56 PM	36.19	36.19	36.19	36.19	100
12/15/2016	12:59 PM	36.18	36.18	36.18	36.18	300
12/15/2016	1:03 PM	36.18	36.18	36.18	36.18	1000
12/15/2016	1:06 PM	36.16	36.16	36.16	36.16	100
12/15/2016	1:09 PM	36.14	36.14	36.14	36.14	2800
12/15/2016	1:11 PM	36.14	36.14	36.14	36.14	700
12/15/2016	1:14 PM	36.14	36.14	36.14	36.14	1500
12/15/2016	1:15 PM	36.15	36.15	36.15	36.15	4400
12/15/2016	1:17 PM	36.15	36.15	36.15	36.15	200
12/15/2016	1:19 PM	36.15	36.15	36.15	36.15	100
12/15/2016	1:25 PM	36.15	36.15	36.15	36.15	1400
12/15/2016	1:26 PM	36.155	36.155	36.155	36.155	100
12/15/2016	1:28 PM	36.16	36.16	36.16	36.16	700
12/15/2016	1:32 PM	36.16	36.16	36.16	36.16	2100
12/15/2016	1:34 PM	36.16	36.16	36.16	36.16	600
12/15/2016	1:37 PM	36.17	36.17	36.16	36.16	433
12/15/2016	1:40 PM	36.19	36.19	36.19	36.19	100
12/15/2016	1:42 PM	36.185	36.185	36.185	36.185	100
12/15/2016	1:43 PM	36.19	36.19	36.19	36.19	2200
12/15/2016	1:44 PM	36.19	36.19	36.19	36.19	1450
12/15/2016	1:48 PM	36.24	36.24	36.24	36.24	200
12/15/2016	1:49 PM	36.24	36.24	36.24	36.24	700
12/15/2016	1:50 PM	36.25	36.25	36.25	36.25	2600
12/15/2016	1:51 PM	36.24	36.24	36.24	36.24	800
12/15/2016	1:53 PM	36.23	36.23	36.23	36.23	3900
12/15/2016	1:54 PM	36.265	36.265	36.265	36.265	200
12/15/2016	1:55 PM	36.29	36.291	36.28	36.28	14781
12/15/2016	1:56 PM	36.28	36.29	36.28	36.29	2700
12/15/2016	1:57 PM	36.29	36.29	36.29	36.29	400
12/15/2016	1:58 PM	36.28	36.28	36.28	36.28	100
12/15/2016	2:00 PM	36.28	36.28	36.28	36.28	1500
12/15/2016	2:01 PM	36.29	36.29	36.29	36.29	300
12/15/2016	2:02 PM	36.29	36.3	36.29	36.3	20300
12/15/2016	2:03 PM	36.29	36.29	36.29	36.29	900
12/15/2016	2:08 PM	36.25	36.25	36.25	36.25	2600
12/15/2016	2:10 PM	36.25	36.25	36.25	36.25	200
12/15/2016	2:11 PM	36.26	36.26	36.26	36.26	200
12/15/2016	2:12 PM	36.25	36.25	36.25	36.25	100
12/15/2016	2:13 PM	36.25	36.25	36.25	36.25	400
12/15/2016	2:14 PM	36.25	36.25	36.25	36.25	700
12/15/2016	2:16 PM	36.25	36.25	36.25	36.25	700
12/15/2016	2:23 PM	36.24	36.24	36.24	36.24	700
12/15/2016	2:24 PM	36.25	36.25	36.25	36.25	200
12/15/2016	2:26 PM	36.27	36.27	36.265	36.265	600
12/15/2016	2:27 PM	36.26	36.26	36.26	36.26	100
12/15/2016	2:29 PM	36.24	36.25	36.24	36.25	800
12/15/2016	2:31 PM	36.23	36.23	36.23	36.23	1200
12/15/2016	2:32 PM	36.225	36.225	36.22	36.22	2000
12/15/2016	2:33 PM	36.22	36.22	36.22	36.22	100
12/15/2016	2:34 PM	36.23	36.23	36.23	36.23	100
12/15/2016	2:36 PM	36.22	36.22	36.22	36.22	900
12/15/2016	2:37 PM	36.23	36.23	36.22	36.22	300
12/15/2016	2:38 PM	36.22	36.23	36.22	36.23	2100
12/15/2016	2:43 PM	36.22	36.22	36.22	36.22	300
12/15/2016	2:44 PM	36.22	36.22	36.22	36.22	4700
12/15/2016	2:45 PM	36.22	36.22	36.22	36.22	1300
12/15/2016	2:46 PM	36.22	36.22	36.215	36.215	900
12/15/2016	2:48 PM	36.22	36.22	36.22	36.22	100
12/15/2016	2:49 PM	36.23	36.23	36.23	36.23	100
12/15/2016	2:52 PM	36.21	36.21	36.21	36.21	600
12/15/2016	2:56 PM	36.22	36.22	36.22	36.22	100
12/15/2016	2:57 PM	36.23	36.23	36.23	36.23	100
12/15/2016	2:58 PM	36.23	36.235	36.23	36.235	800
12/15/2016	2:59 PM	36.235	36.235	36.235	36.235	100
12/15/2016	3:01 PM	36.23	36.24	36.23	36.24	1300
12/15/2016	3:05 PM	36.22	36.22	36.22	36.22	800
12/15/2016	3:08 PM	36.22	36.22	36.22	36.22	300
12/15/2016	3:09 PM	36.22	36.22	36.22	36.22	1100
12/15/2016	3:10 PM	36.22	36.22	36.22	36.22	1000
12/15/2016	3:12 PM	36.24	36.24	36.24	36.24	100
12/15/2016	3:13 PM	36.23	36.23	36.23	36.23	100
12/15/2016	3:16 PM	36.24	36.24	36.24	36.24	1200
12/15/2016	3:18 PM	36.24	36.24	36.24	36.24	100
12/15/2016	3:25 PM	36.23	36.23	36.23	36.23	300
12/15/2016	3:27 PM	36.235	36.235	36.23	36.23	700
12/15/2016	3:28 PM	36.23	36.23	36.23	36.23	100
12/15/2016	3:30 PM	36.25	36.25	36.25	36.25	14700
12/15/2016	3:31 PM	36.24	36.25	36.24	36.25	600
12/15/2016	3:32 PM	36.23	36.235	36.23	36.235	300
12/15/2016	3:33 PM	36.23	36.23	36.22	36.22	300
12/15/2016	3:34 PM	36.23	36.23	36.23	36.23	5900
12/15/2016	3:35 PM	36.24	36.24	36.23	36.23	3400
12/15/2016	3:37 PM	36.25	36.25	36.25	36.25	100
12/15/2016	3:39 PM	36.25	36.25	36.25	36.25	400
12/15/2016	3:40 PM	36.24	36.24	36.24	36.24	700
12/15/2016	3:41 PM	36.24	36.24	36.24	36.24	300
12/15/2016	3:43 PM	36.23	36.23	36.23	36.23	200
12/15/2016	3:44 PM	36.22	36.225	36.21	36.225	4500
12/15/2016	3:45 PM	36.22	36.23	36.22	36.22	400
12/15/2016	3:46 PM	36.205	36.22	36.205	36.22	1900
12/15/2016	3:47 PM	36.21	36.21	36.2	36.205	2900
12/15/2016	3:48 PM	36.22	36.22	36.21	36.21	23800
12/15/2016	3:49 PM	36.23	36.23	36.23	36.23	200
12/15/2016	3:50 PM	36.245	36.245	36.24	36.24	700
12/15/2016	3:51 PM	36.235	36.24	36.235	36.24	701
12/15/2016	3:53 PM	36.23	36.23	36.23	36.23	600
12/15/2016	3:54 PM	36.225	36.23	36.225	36.23	400
12/15/2016	3:55 PM	36.22	36.225	36.22	36.225	600
12/15/2016	3:56 PM	36.225	36.225	36.225	36.225	200
12/15/2016	3:57 PM	36.23	36.23	36.23	36.23	9320
12/15/2016	3:58 PM	36.25	36.25	36.24	36.24	800
12/15/2016	3:59 PM	36.24	36.24	36.24	36.24	4732
12/15/2016	4:00 PM	36.24	36.25	36.24	36.24	12060
12/16/2016	9:32 AM	36.17	36.17	36.17	36.17	1300
12/16/2016	9:35 AM	36.16	36.16	36.16	36.16	3100
12/16/2016	9:38 AM	36.17	36.18	36.17	36.18	7400
12/16/2016	9:39 AM	36.17	36.17	36.17	36.17	800
12/16/2016	9:40 AM	36.17	36.17	36.17	36.17	4800
12/16/2016	9:41 AM	36.17	36.17	36.17	36.17	8400
12/16/2016	9:43 AM	36.19	36.19	36.19	36.19	4200
12/16/2016	9:44 AM	36.19	36.19	36.19	36.19	100
12/16/2016	9:46 AM	36.19	36.19	36.19	36.19	983
12/16/2016	9:47 AM	36.17	36.17	36.17	36.17	4800
12/16/2016	9:55 AM	36.22	36.22	36.22	36.22	100
12/16/2016	9:58 AM	36.2	36.2	36.2	36.2	900
12/16/2016	10:00 AM	36.19	36.19	36.19	36.19	1000
12/16/2016	10:03 AM	36.21	36.21	36.21	36.21	1000
12/16/2016	10:04 AM	36.22	36.22	36.22	36.22	250
12/16/2016	10:06 AM	36.22	36.22	36.22	36.22	10400
12/16/2016	10:08 AM	36.21	36.21	36.21	36.21	1000
12/16/2016	10:10 AM	36.2	36.2	36.2	36.2	100
12/16/2016	10:12 AM	36.21	36.21	36.21	36.21	200
12/16/2016	10:13 AM	36.2	36.2	36.2	36.2	100
12/16/2016	10:16 AM	36.2	36.2	36.2	36.2	2200
12/16/2016	10:22 AM	36.21	36.21	36.21	36.21	1600
12/16/2016	10:23 AM	36.21	36.21	36.21	36.21	100
12/16/2016	10:30 AM	36.205	36.205	36.205	36.205	100
12/16/2016	10:33 AM	36.21	36.21	36.21	36.21	8600
12/16/2016	10:34 AM	36.21	36.21	36.21	36.21	5900
12/16/2016	10:36 AM	36.23	36.23	36.23	36.23	100
12/16/2016	10:40 AM	36.21	36.21	36.21	36.21	8500
12/16/2016	10:41 AM	36.19	36.19	36.19	36.19	8500
12/16/2016	10:42 AM	36.19	36.19	36.185	36.185	3900
12/16/2016	10:43 AM	36.18	36.18	36.18	36.18	1000
12/16/2016	10:44 AM	36.17	36.17	36.17	36.17	1300
12/16/2016	10:45 AM	36.17	36.17	36.17	36.17	100
12/16/2016	10:48 AM	36.17	36.17	36.17	36.17	200
12/16/2016	10:50 AM	36.18	36.18	36.18	36.18	100
12/16/2016	10:54 AM	36.19	36.19	36.19	36.19	1000
12/16/2016	10:57 AM	36.19	36.19	36.19	36.19	4600
12/16/2016	11:00 AM	36.19	36.19	36.19	36.19	100
12/16/2016	11:02 AM	36.21	36.21	36.2	36.2	4500
12/16/2016	11:03 AM	36.21	36.21	36.21	36.21	100
12/16/2016	11:04 AM	36.21	36.21	36.21	36.21	15200
12/16/2016	11:05 AM	36.23	36.23	36.21	36.21	1400
12/16/2016	11:06 AM	36.24	36.24	36.24	36.24	7390
12/16/2016	11:08 AM	36.25	36.25	36.24	36.24	750
12/16/2016	11:10 AM	36.25	36.25	36.25	36.25	800
12/16/2016	11:11 AM	36.25	36.25	36.25	36.25	100
12/16/2016	11:12 AM	36.24	36.24	36.24	36.24	1100
12/16/2016	11:13 AM	36.24	36.24	36.24	36.24	800
12/16/2016	11:14 AM	36.25	36.25	36.25	36.25	100
12/16/2016	11:17 AM	36.235	36.235	36.235	36.235	700
12/16/2016	11:20 AM	36.25	36.25	36.25	36.25	100
12/16/2016	11:22 AM	36.26	36.26	36.26	36.26	1600
12/16/2016	11:23 AM	36.28	36.28	36.28	36.28	100
12/16/2016	11:24 AM	36.28	36.28	36.28	36.28	100
12/16/2016	11:30 AM	36.31	36.31	36.31	36.31	500
12/16/2016	11:32 AM	36.29	36.3	36.29	36.3	1800
12/16/2016	11:34 AM	36.28	36.28	36.28	36.28	100
12/16/2016	11:36 AM	36.27	36.27	36.27	36.27	100
12/16/2016	11:40 AM	36.26	36.26	36.26	36.26	1900
12/16/2016	11:43 AM	36.25	36.25	36.25	36.25	1800
12/16/2016	11:44 AM	36.25	36.255	36.25	36.255	200
12/16/2016	11:46 AM	36.24	36.24	36.24	36.24	100
12/16/2016	11:47 AM	36.25	36.25	36.25	36.25	100
12/16/2016	11:49 AM	36.24	36.24	36.24	36.24	2900
12/16/2016	11:54 AM	36.24	36.24	36.24	36.24	8800
12/16/2016	11:55 AM	36.24	36.24	36.24	36.24	500
12/16/2016	11:57 AM	36.22	36.22	36.22	36.22	3800
12/16/2016	12:01 PM	36.22	36.22	36.22	36.22	1700
12/16/2016	12:04 PM	36.23	36.23	36.23	36.23	1150
12/16/2016	12:09 PM	36.24	36.24	36.24	36.24	100
12/16/2016	12:12 PM	36.245	36.245	36.24	36.24	200
12/16/2016	12:19 PM	36.26	36.26	36.26	36.26	100
12/16/2016	12:20 PM	36.27	36.27	36.27	36.27	100
12/16/2016	12:21 PM	36.27	36.27	36.27	36.27	3000
12/16/2016	12:22 PM	36.27	36.27	36.27	36.27	100
12/16/2016	12:24 PM	36.27	36.27	36.27	36.27	5000
12/16/2016	12:27 PM	36.27	36.27	36.27	36.27	350
12/16/2016	12:29 PM	36.26	36.26	36.26	36.26	300
12/16/2016	12:30 PM	36.26	36.26	36.26	36.26	100
12/16/2016	12:34 PM	36.26	36.26	36.26	36.26	100
12/16/2016	12:40 PM	36.255	36.255	36.255	36.255	200
12/16/2016	12:44 PM	36.27	36.27	36.26	36.26	1800
12/16/2016	12:46 PM	36.29	36.29	36.28	36.28	300
12/16/2016	12:47 PM	36.29	36.29	36.29	36.29	100
12/16/2016	12:48 PM	36.28	36.28	36.28	36.28	1300
12/16/2016	12:51 PM	36.29	36.29	36.27	36.27	11400
12/16/2016	12:52 PM	36.31	36.31	36.3	36.3	1750
12/16/2016	12:53 PM	36.315	36.315	36.315	36.315	100
12/16/2016	12:54 PM	36.31	36.31	36.31	36.31	100
12/16/2016	12:55 PM	36.31	36.31	36.31	36.31	4100
12/16/2016	1:00 PM	36.3	36.3	36.3	36.3	2275
12/16/2016	1:03 PM	36.31	36.31	36.31	36.31	100
12/16/2016	1:06 PM	36.32	36.32	36.32	36.32	100
12/16/2016	1:08 PM	36.32	36.32	36.32	36.32	100
12/16/2016	1:11 PM	36.32	36.32	36.315	36.315	400
12/16/2016	1:13 PM	36.33	36.33	36.33	36.33	200
12/16/2016	1:16 PM	36.345	36.345	36.34	36.34	5200
12/16/2016	1:17 PM	36.35	36.35	36.35	36.35	600
12/16/2016	1:21 PM	36.34	36.34	36.34	36.34	100
12/16/2016	1:33 PM	36.34	36.34	36.34	36.34	1600
12/16/2016	1:36 PM	36.33	36.33	36.33	36.33	3200
12/16/2016	1:46 PM	36.32	36.32	36.32	36.32	500
12/16/2016	1:48 PM	36.33	36.33	36.33	36.33	100
12/16/2016	1:51 PM	36.33	36.33	36.33	36.33	1600
12/16/2016	1:52 PM	36.32	36.32	36.32	36.32	100
12/16/2016	1:53 PM	36.31	36.31	36.31	36.31	200
12/16/2016	1:58 PM	36.315	36.315	36.315	36.315	1500
12/16/2016	2:01 PM	36.32	36.32	36.32	36.32	500
12/16/2016	2:07 PM	36.34	36.34	36.34	36.34	5264
12/16/2016	2:08 PM	36.32	36.33	36.32	36.33	1800
12/16/2016	2:10 PM	36.3	36.31	36.3	36.31	300
12/16/2016	2:12 PM	36.3	36.3	36.3	36.3	1100
12/16/2016	2:13 PM	36.29	36.29	36.29	36.29	200
12/16/2016	2:14 PM	36.29	36.29	36.29	36.29	400
12/16/2016	2:16 PM	36.3	36.3	36.3	36.3	500
12/16/2016	2:17 PM	36.3	36.3	36.3	36.3	13700
12/16/2016	2:18 PM	36.31	36.31	36.31	36.31	2100
12/16/2016	2:20 PM	36.32	36.32	36.32	36.32	700
12/16/2016	2:23 PM	36.33	36.33	36.33	36.33	500
12/16/2016	2:26 PM	36.33	36.33	36.33	36.33	100
12/16/2016	2:31 PM	36.33	36.33	36.33	36.33	1100
12/16/2016	2:34 PM	36.32	36.32	36.32	36.32	500
12/16/2016	2:37 PM	36.31	36.31	36.31	36.31	1600
12/16/2016	2:40 PM	36.32	36.32	36.315	36.315	800
12/16/2016	2:42 PM	36.31	36.32	36.31	36.32	300
12/16/2016	2:45 PM	36.31	36.31	36.31	36.31	1200
12/16/2016	2:48 PM	36.29	36.29	36.29	36.29	300
12/16/2016	2:49 PM	36.29	36.29	36.29	36.29	200
12/16/2016	2:50 PM	36.29	36.29	36.29	36.29	200
12/16/2016	2:51 PM	36.29	36.29	36.29	36.29	500
12/16/2016	2:54 PM	36.3	36.3	36.29	36.29	2000
12/16/2016	2:56 PM	36.3	36.3	36.3	36.3	12059
12/16/2016	2:58 PM	36.3	36.3	36.3	36.3	400
12/16/2016	3:01 PM	36.3	36.3	36.3	36.3	700
12/16/2016	3:02 PM	36.29	36.29	36.29	36.29	11500
12/16/2016	3:03 PM	36.3	36.3	36.3	36.3	200
12/16/2016	3:06 PM	36.32	36.32	36.32	36.32	900
12/16/2016	3:07 PM	36.32	36.32	36.32	36.32	500
12/16/2016	3:10 PM	36.33	36.33	36.33	36.33	1500
12/16/2016	3:11 PM	36.34	36.34	36.34	36.34	100
12/16/2016	3:12 PM	36.34	36.34	36.34	36.34	100
12/16/2016	3:17 PM	36.335	36.335	36.335	36.335	150
12/16/2016	3:18 PM	36.34	36.34	36.34	36.34	100
12/16/2016	3:21 PM	36.34	36.34	36.34	36.34	1600
12/16/2016	3:22 PM	36.34	36.34	36.34	36.34	4500
12/16/2016	3:25 PM	36.345	36.345	36.34	36.34	6000
12/16/2016	3:26 PM	36.35	36.35	36.345	36.345	1900
12/16/2016	3:27 PM	36.35	36.35	36.35	36.35	100
12/16/2016	3:28 PM	36.34	36.34	36.34	36.34	2600
12/16/2016	3:31 PM	36.32	36.33	36.32	36.33	600
12/16/2016	3:32 PM	36.32	36.32	36.32	36.32	1600
12/16/2016	3:33 PM	36.32	36.325	36.32	36.325	1200
12/16/2016	3:34 PM	36.32	36.32	36.32	36.32	100
12/16/2016	3:36 PM	36.32	36.32	36.32	36.32	900
12/16/2016	3:38 PM	36.315	36.315	36.315	36.315	100
12/16/2016	3:39 PM	36.32	36.32	36.32	36.32	600
12/16/2016	3:41 PM	36.33	36.33	36.33	36.33	500
12/16/2016	3:43 PM	36.35	36.35	36.34	36.34	2300
12/16/2016	3:45 PM	36.36	36.36	36.36	36.36	1600
12/16/2016	3:46 PM	36.34	36.36	36.34	36.36	500
12/16/2016	3:47 PM	36.32	36.33	36.32	36.33	8600
12/16/2016	3:48 PM	36.32	36.32	36.32	36.32	100
12/16/2016	3:49 PM	36.32	36.32	36.32	36.32	100
12/16/2016	3:50 PM	36.32	36.32	36.32	36.32	1600
12/16/2016	3:51 PM	36.3	36.31	36.3	36.31	200
12/16/2016	3:53 PM	36.305	36.305	36.3	36.3	300
12/16/2016	3:56 PM	36.33	36.33	36.31	36.31	4700
12/16/2016	3:57 PM	36.34	36.34	36.33	36.33	4180
12/16/2016	3:58 PM	36.33	36.34	36.33	36.34	1100
12/16/2016	3:59 PM	36.32	36.33	36.32	36.33	6717
12/16/2016	4:00 PM	36.29	36.31	36.29	36.31	27222
12/19/2016	9:31 AM	36.265	36.265	36.265	36.265	400
12/19/2016	9:32 AM	36.27	36.27	36.27	36.27	4600
12/19/2016	9:35 AM	36.28	36.28	36.28	36.28	792
12/19/2016	9:36 AM	36.29	36.29	36.29	36.29	500
12/19/2016	9:43 AM	36.26	36.27	36.26	36.27	1500
12/19/2016	9:44 AM	36.23	36.235	36.23	36.23	500
12/19/2016	9:45 AM	36.225	36.225	36.225	36.225	600
12/19/2016	9:46 AM	36.225	36.225	36.225	36.225	400
12/19/2016	9:47 AM	36.2	36.21	36.2	36.21	4150
12/19/2016	9:48 AM	36.2	36.2	36.2	36.2	2300
12/19/2016	9:49 AM	36.195	36.2	36.195	36.2	3417
12/19/2016	9:54 AM	36.22	36.22	36.22	36.22	200
12/19/2016	9:56 AM	36.22	36.22	36.22	36.22	300
12/19/2016	9:58 AM	36.22	36.22	36.21	36.21	300
12/19/2016	9:59 AM	36.23	36.23	36.23	36.23	4000
12/19/2016	10:01 AM	36.23	36.23	36.23	36.23	400
12/19/2016	10:02 AM	36.24	36.24	36.24	36.24	800
12/19/2016	10:03 AM	36.24	36.24	36.24	36.24	300
12/19/2016	10:04 AM	36.21	36.21	36.21	36.21	200
12/19/2016	10:05 AM	36.21	36.21	36.21	36.21	300
12/19/2016	10:06 AM	36.215	36.215	36.215	36.215	100
12/19/2016	10:08 AM	36.23	36.23	36.23	36.23	1800
12/19/2016	10:10 AM	36.23	36.23	36.23	36.23	200
12/19/2016	10:11 AM	36.23	36.23	36.23	36.23	200
12/19/2016	10:12 AM	36.23	36.23	36.23	36.23	200
12/19/2016	10:14 AM	36.22	36.22	36.22	36.22	400
12/19/2016	10:16 AM	36.225	36.225	36.225	36.225	100
12/19/2016	10:17 AM	36.23	36.23	36.23	36.23	200
12/19/2016	10:20 AM	36.23	36.23	36.23	36.23	7300
12/19/2016	10:34 AM	36.2	36.2	36.2	36.2	400
12/19/2016	10:35 AM	36.21	36.21	36.21	36.21	200
12/19/2016	10:37 AM	36.21	36.21	36.21	36.21	100
12/19/2016	10:41 AM	36.175	36.175	36.175	36.175	200
12/19/2016	10:42 AM	36.18	36.18	36.179	36.179	2700
12/19/2016	10:43 AM	36.18	36.18	36.18	36.18	200
12/19/2016	10:44 AM	36.17	36.17	36.17	36.17	300
12/19/2016	11:19 AM	36.18	36.18	36.18	36.18	5400
12/19/2016	11:22 AM	36.195	36.195	36.195	36.195	100
12/19/2016	11:27 AM	36.21	36.21	36.21	36.21	1100
12/19/2016	11:39 AM	36.22	36.22	36.22	36.22	100
12/19/2016	11:44 AM	36.25	36.25	36.25	36.25	300
12/19/2016	11:47 AM	36.25	36.25	36.25	36.25	200
12/19/2016	11:52 AM	36.25	36.25	36.25	36.25	1500
12/19/2016	11:58 AM	36.25	36.25	36.25	36.25	200
12/19/2016	11:59 AM	36.26	36.26	36.26	36.26	1200
12/19/2016	12:00 PM	36.26	36.26	36.26	36.26	600
12/19/2016	12:02 PM	36.265	36.265	36.265	36.265	1100
12/19/2016	12:03 PM	36.25	36.26	36.25	36.26	1549
12/19/2016	12:05 PM	36.25	36.25	36.25	36.25	200
12/19/2016	12:06 PM	36.25	36.25	36.25	36.25	200
12/19/2016	12:09 PM	36.25	36.25	36.25	36.25	200
12/19/2016	12:10 PM	36.24	36.245	36.24	36.245	3200
12/19/2016	12:16 PM	36.23	36.23	36.23	36.23	1100
12/19/2016	12:24 PM	36.22	36.22	36.22	36.22	300
12/19/2016	12:26 PM	36.22	36.22	36.22	36.22	1600
12/19/2016	12:31 PM	36.22	36.22	36.22	36.22	600
12/19/2016	12:32 PM	36.22	36.22	36.22	36.22	600
12/19/2016	12:33 PM	36.22	36.22	36.22	36.22	400
12/19/2016	12:34 PM	36.21	36.21	36.21	36.21	100
12/19/2016	12:39 PM	36.21	36.21	36.21	36.21	400
12/19/2016	12:43 PM	36.22	36.22	36.22	36.22	300
12/19/2016	12:44 PM	36.22	36.22	36.22	36.22	200
12/19/2016	12:45 PM	36.22	36.22	36.22	36.22	200
12/19/2016	12:47 PM	36.21	36.21	36.21	36.21	200
12/19/2016	12:51 PM	36.22	36.22	36.22	36.22	200
12/19/2016	12:55 PM	36.22	36.22	36.22	36.22	200
12/19/2016	1:05 PM	36.21	36.21	36.21	36.21	400
12/19/2016	1:23 PM	36.23	36.23	36.23	36.23	900
12/19/2016	1:24 PM	36.22	36.22	36.22	36.22	100
12/19/2016	1:26 PM	36.21	36.21	36.21	36.21	5800
12/19/2016	1:27 PM	36.21	36.21	36.21	36.21	200
12/19/2016	1:30 PM	36.21	36.21	36.21	36.21	200
12/19/2016	1:39 PM	36.23	36.23	36.23	36.23	3600
12/19/2016	1:50 PM	36.21	36.21	36.21	36.21	500
12/19/2016	1:52 PM	36.2	36.2	36.2	36.2	200
12/19/2016	1:53 PM	36.2	36.2	36.2	36.2	400
12/19/2016	1:55 PM	36.2	36.2	36.2	36.2	300
12/19/2016	1:56 PM	36.19	36.19	36.19	36.19	8082
12/19/2016	1:58 PM	36.19	36.19	36.19	36.19	100
12/19/2016	2:01 PM	36.18	36.185	36.18	36.185	16000
12/19/2016	2:04 PM	36.19	36.19	36.19	36.19	400
12/19/2016	2:06 PM	36.185	36.19	36.185	36.19	2500
12/19/2016	2:07 PM	36.185	36.185	36.185	36.185	2500
12/19/2016	2:09 PM	36.185	36.185	36.185	36.185	4100
12/19/2016	2:15 PM	36.17	36.17	36.17	36.17	400
12/19/2016	2:16 PM	36.18	36.18	36.18	36.18	1300
12/19/2016	2:18 PM	36.19	36.19	36.19	36.19	400
12/19/2016	2:19 PM	36.19	36.19	36.19	36.19	200
12/19/2016	2:20 PM	36.19	36.19	36.19	36.19	183
12/19/2016	2:21 PM	36.19	36.19	36.19	36.19	4200
12/19/2016	2:24 PM	36.19	36.19	36.19	36.19	700
12/19/2016	2:31 PM	36.19	36.19	36.19	36.19	1100
12/19/2016	2:34 PM	36.2	36.2	36.2	36.2	600
12/19/2016	2:35 PM	36.21	36.21	36.205	36.205	1000
12/19/2016	2:37 PM	36.21	36.21	36.21	36.21	200
12/19/2016	2:39 PM	36.205	36.205	36.205	36.205	220
12/19/2016	2:40 PM	36.21	36.21	36.21	36.21	200
12/19/2016	2:43 PM	36.21	36.21	36.21	36.21	3400
12/19/2016	2:49 PM	36.22	36.22	36.22	36.22	200
12/19/2016	2:52 PM	36.22	36.22	36.22	36.22	1300
12/19/2016	2:53 PM	36.225	36.225	36.225	36.225	300
12/19/2016	2:54 PM	36.225	36.225	36.225	36.225	100
12/19/2016	2:58 PM	36.22	36.225	36.22	36.225	3300
12/19/2016	3:00 PM	36.24	36.24	36.23	36.23	1407
12/19/2016	3:02 PM	36.24	36.24	36.24	36.24	300
12/19/2016	3:03 PM	36.24	36.245	36.24	36.245	700
12/19/2016	3:04 PM	36.24	36.24	36.24	36.24	400
12/19/2016	3:07 PM	36.24	36.24	36.24	36.24	3900
12/19/2016	3:09 PM	36.24	36.24	36.24	36.24	600
12/19/2016	3:11 PM	36.24	36.24	36.24	36.24	400
12/19/2016	3:16 PM	36.25	36.25	36.25	36.25	100
12/19/2016	3:17 PM	36.26	36.26	36.26	36.26	500
12/19/2016	3:19 PM	36.26	36.26	36.26	36.26	150
12/19/2016	3:21 PM	36.28	36.28	36.27	36.27	1300
12/19/2016	3:22 PM	36.29	36.29	36.29	36.29	7300
12/19/2016	3:23 PM	36.28	36.28	36.28	36.28	1700
12/19/2016	3:25 PM	36.28	36.28	36.28	36.28	200
12/19/2016	3:26 PM	36.28	36.28	36.28	36.28	800
12/19/2016	3:27 PM	36.28	36.28	36.28	36.28	200
12/19/2016	3:29 PM	36.26	36.26	36.26	36.26	100
12/19/2016	3:30 PM	36.26	36.26	36.26	36.26	200
12/19/2016	3:31 PM	36.26	36.26	36.26	36.26	3200
12/19/2016	3:32 PM	36.26	36.26	36.26	36.26	200
12/19/2016	3:33 PM	36.26	36.26	36.26	36.26	500
12/19/2016	3:38 PM	36.25	36.25	36.25	36.25	200
12/19/2016	3:41 PM	36.25	36.25	36.25	36.25	1500
12/19/2016	3:46 PM	36.25	36.25	36.25	36.25	1000
12/19/2016	3:47 PM	36.26	36.26	36.26	36.26	600
12/19/2016	3:51 PM	36.26	36.26	36.26	36.26	300
12/19/2016	3:52 PM	36.25	36.25	36.25	36.25	1310
12/19/2016	3:53 PM	36.25	36.25	36.25	36.25	300
12/19/2016	3:57 PM	36.25	36.25	36.25	36.25	7320
12/19/2016	3:59 PM	36.23	36.24	36.23	36.24	2192
12/19/2016	4:00 PM	36.24	36.24	36.24	36.24	4983
12/20/2016	9:34 AM	36.11	36.11	36.11	36.11	140
12/20/2016	9:37 AM	36.13	36.13	36.13	36.13	2674
12/20/2016	9:38 AM	36.1	36.1	36.1	36.1	1150
12/20/2016	9:39 AM	36.09	36.09	36.09	36.09	500
12/20/2016	9:40 AM	36.1	36.1	36.1	36.1	300
12/20/2016	9:45 AM	36.08	36.08	36.08	36.08	400
12/20/2016	9:49 AM	36.07	36.07	36.07	36.07	200
12/20/2016	9:50 AM	36.07	36.07	36.07	36.07	200
12/20/2016	9:54 AM	36.07	36.07	36.07	36.07	2368
12/20/2016	9:55 AM	36.075	36.075	36.075	36.075	500
12/20/2016	9:57 AM	36.08	36.08	36.08	36.08	200
12/20/2016	10:01 AM	36.08	36.08	36.08	36.08	900
12/20/2016	10:02 AM	36.09	36.09	36.085	36.085	290
12/20/2016	10:04 AM	36.09	36.09	36.09	36.09	200
12/20/2016	10:05 AM	36.1	36.1	36.1	36.1	200
12/20/2016	10:09 AM	36.095	36.095	36.095	36.095	100
12/20/2016	10:11 AM	36.09	36.09	36.09	36.09	200
12/20/2016	10:12 AM	36.09	36.09	36.09	36.09	100
12/20/2016	10:14 AM	36.1	36.1	36.1	36.1	5400
12/20/2016	10:16 AM	36.1	36.1	36.1	36.1	700
12/20/2016	10:20 AM	36.1	36.1	36.1	36.1	200
12/20/2016	10:24 AM	36.12	36.12	36.12	36.12	200
12/20/2016	10:25 AM	36.115	36.115	36.115	36.115	610
12/20/2016	10:26 AM	36.12	36.12	36.12	36.12	100
12/20/2016	10:31 AM	36.11	36.11	36.11	36.11	100
12/20/2016	10:33 AM	36.115	36.115	36.115	36.115	1350
12/20/2016	10:36 AM	36.12	36.12	36.12	36.12	1250
12/20/2016	10:42 AM	36.105	36.105	36.105	36.105	120
12/20/2016	11:01 AM	36.08	36.08	36.08	36.08	700
12/20/2016	11:09 AM	36.085	36.085	36.085	36.085	300
12/20/2016	11:15 AM	36.08	36.08	36.08	36.08	500
12/20/2016	11:16 AM	36.08	36.08	36.08	36.08	100
12/20/2016	11:18 AM	36.085	36.085	36.085	36.085	100
12/20/2016	11:22 AM	36.085	36.085	36.085	36.085	200
12/20/2016	11:23 AM	36.085	36.085	36.085	36.085	1590
12/20/2016	11:26 AM	36.08	36.08	36.08	36.08	700
12/20/2016	11:27 AM	36.085	36.085	36.085	36.085	100
12/20/2016	11:29 AM	36.085	36.085	36.085	36.085	100
12/20/2016	11:31 AM	36.09	36.09	36.09	36.09	7300
12/20/2016	11:32 AM	36.1	36.1	36.1	36.1	2800
12/20/2016	11:33 AM	36.115	36.115	36.11	36.11	1500
12/20/2016	11:34 AM	36.105	36.105	36.105	36.105	2295
12/20/2016	11:35 AM	36.11	36.11	36.11	36.11	1700
12/20/2016	11:36 AM	36.12	36.12	36.11	36.11	1300
12/20/2016	11:41 AM	36.135	36.135	36.135	36.135	340
12/20/2016	11:43 AM	36.13	36.13	36.13	36.13	200
12/20/2016	11:48 AM	36.115	36.115	36.115	36.115	149
12/20/2016	11:53 AM	36.13	36.13	36.13	36.13	300
12/20/2016	11:54 AM	36.15	36.15	36.15	36.15	100
12/20/2016	11:57 AM	36.14	36.14	36.14	36.14	700
12/20/2016	12:03 PM	36.14	36.14	36.14	36.14	100
12/20/2016	12:05 PM	36.135	36.135	36.135	36.135	7600
12/20/2016	12:06 PM	36.135	36.135	36.135	36.135	100
12/20/2016	12:07 PM	36.135	36.135	36.135	36.135	250
12/20/2016	12:09 PM	36.13	36.13	36.13	36.13	1514
12/20/2016	12:10 PM	36.13	36.13	36.13	36.13	100
12/20/2016	12:11 PM	36.13	36.13	36.13	36.13	100
12/20/2016	12:12 PM	36.125	36.125	36.125	36.125	1300
12/20/2016	12:16 PM	36.12	36.12	36.12	36.12	700
12/20/2016	12:20 PM	36.12	36.12	36.12	36.12	2500
12/20/2016	12:21 PM	36.12	36.12	36.12	36.12	12100
12/20/2016	12:28 PM	36.12	36.12	36.12	36.12	1200
12/20/2016	12:37 PM	36.12	36.12	36.12	36.12	5000
12/20/2016	12:39 PM	36.12	36.12	36.12	36.12	500
12/20/2016	12:43 PM	36.125	36.125	36.125	36.125	500
12/20/2016	12:46 PM	36.11	36.11	36.11	36.11	2500
12/20/2016	12:56 PM	36.105	36.105	36.105	36.105	500
12/20/2016	1:00 PM	36.105	36.105	36.105	36.105	1400
12/20/2016	1:01 PM	36.105	36.105	36.105	36.105	600
12/20/2016	1:02 PM	36.105	36.105	36.105	36.105	200
12/20/2016	1:05 PM	36.1	36.1	36.1	36.1	13800
12/20/2016	1:08 PM	36.1	36.1	36.1	36.1	6800
12/20/2016	1:20 PM	36.105	36.105	36.105	36.105	335
12/20/2016	1:21 PM	36.105	36.105	36.105	36.105	100
12/20/2016	1:22 PM	36.1	36.1	36.1	36.1	100
12/20/2016	1:23 PM	36.1	36.1	36.1	36.1	100
12/20/2016	1:26 PM	36.09	36.09	36.09	36.09	300
12/20/2016	1:28 PM	36.09	36.095	36.09	36.09	900
12/20/2016	1:31 PM	36.09	36.09	36.09	36.09	100
12/20/2016	1:32 PM	36.09	36.09	36.09	36.09	100
12/20/2016	1:35 PM	36.095	36.095	36.09	36.09	1140
12/20/2016	1:37 PM	36.1	36.1	36.1	36.1	400
12/20/2016	1:38 PM	36.105	36.105	36.105	36.105	130
12/20/2016	1:41 PM	36.11	36.11	36.11	36.11	600
12/20/2016	1:43 PM	36.11	36.11	36.11	36.11	100
12/20/2016	1:46 PM	36.115	36.115	36.115	36.115	1551
12/20/2016	1:47 PM	36.11	36.11	36.11	36.11	100
12/20/2016	1:49 PM	36.11	36.11	36.11	36.11	600
12/20/2016	1:55 PM	36.1	36.1	36.1	36.1	600
12/20/2016	1:56 PM	36.1	36.1	36.1	36.1	100
12/20/2016	1:59 PM	36.095	36.095	36.095	36.095	500
12/20/2016	2:01 PM	36.095	36.095	36.095	36.095	2200
12/20/2016	2:02 PM	36.1	36.1	36.1	36.1	2800
12/20/2016	2:07 PM	36.11	36.11	36.11	36.11	1600
12/20/2016	2:08 PM	36.11	36.115	36.11	36.11	600
12/20/2016	2:12 PM	36.11	36.11	36.11	36.11	1000
12/20/2016	2:16 PM	36.12	36.12	36.12	36.12	1700
12/20/2016	2:17 PM	36.12	36.12	36.12	36.12	3100
12/20/2016	2:22 PM	36.12	36.12	36.12	36.12	900
12/20/2016	2:27 PM	36.12	36.12	36.12	36.12	1000
12/20/2016	2:33 PM	36.13	36.13	36.13	36.13	200
12/20/2016	2:34 PM	36.15	36.15	36.15	36.15	200
12/20/2016	2:37 PM	36.16	36.16	36.16	36.16	1100
12/20/2016	2:38 PM	36.155	36.155	36.155	36.155	250
12/20/2016	2:39 PM	36.15	36.15	36.15	36.15	1200
12/20/2016	2:40 PM	36.15	36.15	36.15	36.15	200
12/20/2016	2:47 PM	36.14	36.14	36.14	36.14	17300
12/20/2016	2:49 PM	36.14	36.14	36.14	36.14	3000
12/20/2016	2:53 PM	36.135	36.135	36.135	36.135	100
12/20/2016	2:54 PM	36.14	36.14	36.135	36.135	3200
12/20/2016	2:56 PM	36.15	36.15	36.15	36.15	400
12/20/2016	3:00 PM	36.15	36.15	36.15	36.15	200
12/20/2016	3:01 PM	36.14	36.14	36.14	36.14	200
12/20/2016	3:03 PM	36.14	36.14	36.14	36.14	2400
12/20/2016	3:05 PM	36.14	36.14	36.14	36.14	200
12/20/2016	3:06 PM	36.14	36.14	36.14	36.14	300
12/20/2016	3:12 PM	36.14	36.14	36.14	36.14	500
12/20/2016	3:19 PM	36.13	36.14	36.13	36.14	3500
12/20/2016	3:24 PM	36.14	36.14	36.14	36.14	800
12/20/2016	3:29 PM	36.13	36.13	36.13	36.13	300
12/20/2016	3:30 PM	36.13	36.13	36.13	36.13	200
12/20/2016	3:31 PM	36.115	36.12	36.115	36.12	850
12/20/2016	3:32 PM	36.12	36.12	36.12	36.12	15200
12/20/2016	3:36 PM	36.11	36.11	36.11	36.11	5500
12/20/2016	3:37 PM	36.11	36.11	36.11	36.11	22716
12/20/2016	3:39 PM	36.12	36.12	36.12	36.12	3200
12/20/2016	3:41 PM	36.12	36.12	36.12	36.12	100
12/20/2016	3:47 PM	36.12	36.12	36.12	36.12	1762
12/20/2016	3:50 PM	36.12	36.12	36.12	36.12	2100
12/20/2016	3:52 PM	36.13	36.13	36.13	36.13	407
12/20/2016	3:53 PM	36.13	36.13	36.13	36.13	400
12/20/2016	3:56 PM	36.12	36.12	36.12	36.12	1300
12/20/2016	3:57 PM	36.11	36.11	36.11	36.11	100
12/20/2016	3:58 PM	36.11	36.11	36.11	36.11	4400
12/20/2016	4:00 PM	36.1	36.1	36.1	36.1	5228
12/21/2016	9:31 AM	36.11	36.11	36.11	36.11	5540
12/21/2016	9:34 AM	36.095	36.095	36.095	36.095	200
12/21/2016	9:36 AM	36.11	36.11	36.11	36.11	510
12/21/2016	9:41 AM	36.13	36.13	36.13	36.13	2399
12/21/2016	9:49 AM	36.13	36.13	36.125	36.125	3200
12/21/2016	9:50 AM	36.12	36.12	36.12	36.12	100
12/21/2016	9:57 AM	36.13	36.13	36.13	36.13	100
12/21/2016	10:00 AM	36.13	36.13	36.13	36.13	500
12/21/2016	10:05 AM	36.125	36.125	36.125	36.125	500
12/21/2016	10:08 AM	36.13	36.13	36.13	36.13	300
12/21/2016	10:12 AM	36.13	36.13	36.13	36.13	5300
12/21/2016	10:15 AM	36.13	36.13	36.13	36.13	100
12/21/2016	10:16 AM	36.13	36.13	36.13	36.13	2200
12/21/2016	10:23 AM	36.12	36.12	36.12	36.12	500
12/21/2016	10:25 AM	36.12	36.12	36.12	36.12	100
12/21/2016	10:29 AM	36.13	36.13	36.13	36.13	200
12/21/2016	10:30 AM	36.13	36.13	36.13	36.13	200
12/21/2016	10:33 AM	36.13	36.13	36.13	36.13	100
12/21/2016	10:34 AM	36.14	36.14	36.14	36.14	200
12/21/2016	10:36 AM	36.14	36.14	36.14	36.14	165
12/21/2016	10:37 AM	36.125	36.125	36.125	36.125	100
12/21/2016	10:38 AM	36.125	36.125	36.125	36.125	230
12/21/2016	10:41 AM	36.13	36.13	36.13	36.13	200
12/21/2016	10:55 AM	36.14	36.14	36.14	36.14	600
12/21/2016	11:02 AM	36.15	36.15	36.15	36.15	200
12/21/2016	11:15 AM	36.14	36.14	36.14	36.14	400
12/21/2016	11:18 AM	36.14	36.14	36.14	36.14	100
12/21/2016	11:21 AM	36.14	36.14	36.14	36.14	4800
12/21/2016	11:26 AM	36.14	36.14	36.14	36.14	200
12/21/2016	11:39 AM	36.125	36.13	36.125	36.13	1700
12/21/2016	11:41 AM	36.13	36.13	36.13	36.13	2300
12/21/2016	11:42 AM	36.13	36.13	36.13	36.13	200
12/21/2016	11:43 AM	36.13	36.13	36.13	36.13	400
12/21/2016	11:45 AM	36.13	36.13	36.13	36.13	400
12/21/2016	11:56 AM	36.14	36.14	36.14	36.14	200
12/21/2016	12:05 PM	36.13	36.13	36.13	36.13	100
12/21/2016	12:10 PM	36.13	36.13	36.13	36.13	100
12/21/2016	12:14 PM	36.13	36.13	36.13	36.13	600
12/21/2016	12:29 PM	36.12	36.12	36.12	36.12	6675
12/21/2016	12:34 PM	36.12	36.12	36.12	36.12	2000
12/21/2016	12:35 PM	36.12	36.12	36.12	36.12	600
12/21/2016	12:54 PM	36.115	36.115	36.115	36.115	100
12/21/2016	12:58 PM	36.12	36.12	36.12	36.12	2000
12/21/2016	12:59 PM	36.12	36.12	36.12	36.12	900
12/21/2016	1:05 PM	36.12	36.12	36.12	36.12	1400
12/21/2016	1:16 PM	36.135	36.135	36.135	36.135	100
12/21/2016	1:17 PM	36.14	36.14	36.14	36.14	500
12/21/2016	1:26 PM	36.13	36.13	36.13	36.13	100
12/21/2016	1:31 PM	36.13	36.13	36.13	36.13	32400
12/21/2016	1:32 PM	36.13	36.13	36.13	36.13	200
12/21/2016	1:33 PM	36.135	36.135	36.135	36.135	100
12/21/2016	1:34 PM	36.13	36.13	36.13	36.13	100
12/21/2016	1:37 PM	36.13	36.13	36.13	36.13	400
12/21/2016	1:40 PM	36.13	36.13	36.13	36.13	100
12/21/2016	1:41 PM	36.13	36.13	36.13	36.13	200
12/21/2016	1:42 PM	36.13	36.13	36.13	36.13	6200
12/21/2016	1:47 PM	36.13	36.13	36.13	36.13	3200
12/21/2016	1:51 PM	36.12	36.12	36.12	36.12	100
12/21/2016	1:53 PM	36.13	36.13	36.13	36.13	100
12/21/2016	1:56 PM	36.13	36.13	36.13	36.13	3200
12/21/2016	1:59 PM	36.135	36.135	36.135	36.135	500
12/21/2016	2:01 PM	36.135	36.135	36.135	36.135	100
12/21/2016	2:05 PM	36.13	36.13	36.13	36.13	4300
12/21/2016	2:10 PM	36.13	36.13	36.13	36.13	100
12/21/2016	2:13 PM	36.125	36.125	36.125	36.125	2800
12/21/2016	2:15 PM	36.125	36.125	36.125	36.125	1900
12/21/2016	2:16 PM	36.125	36.125	36.125	36.125	1800
12/21/2016	2:20 PM	36.125	36.125	36.125	36.125	600
12/21/2016	2:21 PM	36.125	36.125	36.125	36.125	600
12/21/2016	2:23 PM	36.125	36.125	36.125	36.125	100
12/21/2016	2:25 PM	36.125	36.125	36.125	36.125	462
12/21/2016	2:26 PM	36.12	36.125	36.12	36.125	9500
12/21/2016	2:29 PM	36.12	36.12	36.12	36.12	9100
12/21/2016	2:32 PM	36.13	36.13	36.13	36.13	200
12/21/2016	2:39 PM	36.13	36.13	36.13	36.13	100
12/21/2016	2:41 PM	36.13	36.13	36.13	36.13	400
12/21/2016	2:46 PM	36.13	36.13	36.13	36.13	1000
12/21/2016	2:54 PM	36.125	36.125	36.125	36.125	200
12/21/2016	2:55 PM	36.12	36.12	36.12	36.12	100
12/21/2016	2:58 PM	36.12	36.12	36.12	36.12	2100
12/21/2016	2:59 PM	36.12	36.12	36.12	36.12	1000
12/21/2016	3:02 PM	36.12	36.12	36.12	36.12	5595
12/21/2016	3:03 PM	36.13	36.13	36.13	36.13	8500
12/21/2016	3:05 PM	36.13	36.13	36.13	36.13	400
12/21/2016	3:09 PM	36.135	36.135	36.135	36.135	100
12/21/2016	3:10 PM	36.14	36.14	36.14	36.14	1700
12/21/2016	3:11 PM	36.145	36.145	36.145	36.145	100
12/21/2016	3:12 PM	36.145	36.145	36.145	36.145	1400
12/21/2016	3:21 PM	36.145	36.145	36.145	36.145	300
12/21/2016	3:25 PM	36.145	36.145	36.145	36.145	200
12/21/2016	3:28 PM	36.15	36.15	36.15	36.15	4522
12/21/2016	3:30 PM	36.15	36.15	36.15	36.15	800
12/21/2016	3:32 PM	36.17	36.17	36.17	36.17	665
12/21/2016	3:37 PM	36.175	36.175	36.175	36.175	3200
12/21/2016	3:39 PM	36.17	36.17	36.17	36.17	2803
12/21/2016	3:40 PM	36.16	36.16	36.16	36.16	100
12/21/2016	3:41 PM	36.16	36.16	36.16	36.16	1100
12/21/2016	3:42 PM	36.16	36.16	36.16	36.16	100
12/21/2016	3:45 PM	36.15	36.15	36.15	36.15	5000
12/21/2016	3:46 PM	36.16	36.16	36.155	36.155	8600
12/21/2016	3:48 PM	36.16	36.16	36.16	36.16	200
12/21/2016	3:51 PM	36.155	36.155	36.155	36.155	100
12/21/2016	3:52 PM	36.16	36.16	36.16	36.16	7700
12/21/2016	3:56 PM	36.16	36.16	36.16	36.16	4188
12/21/2016	3:57 PM	36.17	36.17	36.17	36.17	5200
12/21/2016	3:58 PM	36.17	36.17	36.17	36.17	4100
12/21/2016	3:59 PM	36.175	36.175	36.175	36.175	100
12/21/2016	4:00 PM	36.18	36.18	36.175	36.175	7923
12/22/2016	9:31 AM	36.215	36.215	36.2	36.21	400
12/22/2016	9:32 AM	36.25	36.25	36.22	36.22	3200
12/22/2016	9:33 AM	36.25	36.25	36.25	36.25	2300
12/22/2016	9:34 AM	36.255	36.255	36.255	36.255	200
12/22/2016	9:35 AM	36.25	36.25	36.25	36.25	5500
12/22/2016	9:36 AM	36.26	36.27	36.26	36.27	5800
12/22/2016	9:37 AM	36.27	36.27	36.27	36.27	100
12/22/2016	9:39 AM	36.26	36.26	36.26	36.26	300
12/22/2016	9:41 AM	36.26	36.26	36.26	36.26	200
12/22/2016	9:42 AM	36.28	36.28	36.28	36.28	100
12/22/2016	9:43 AM	36.28	36.28	36.28	36.28	4800
12/22/2016	9:44 AM	36.27	36.27	36.27	36.27	224
12/22/2016	9:47 AM	36.26	36.26	36.26	36.26	100
12/22/2016	9:48 AM	36.25	36.25	36.25	36.25	100
12/22/2016	9:49 AM	36.25	36.25	36.24	36.245	14735
12/22/2016	9:50 AM	36.25	36.25	36.25	36.25	200
12/22/2016	9:53 AM	36.26	36.26	36.26	36.26	1475
12/22/2016	9:54 AM	36.26	36.26	36.26	36.26	100
12/22/2016	9:57 AM	36.25	36.25	36.25	36.25	200
12/22/2016	9:58 AM	36.25	36.25	36.25	36.25	100
12/22/2016	10:01 AM	36.24	36.24	36.24	36.24	2700
12/22/2016	10:02 AM	36.24	36.24	36.24	36.24	5000
12/22/2016	10:03 AM	36.24	36.24	36.24	36.24	100
12/22/2016	10:06 AM	36.24	36.24	36.24	36.24	12700
12/22/2016	10:08 AM	36.245	36.245	36.245	36.245	100
12/22/2016	10:11 AM	36.26	36.26	36.26	36.26	100
12/22/2016	10:12 AM	36.26	36.26	36.26	36.26	100
12/22/2016	10:13 AM	36.25	36.255	36.25	36.255	200
12/22/2016	10:14 AM	36.25	36.25	36.25	36.25	100
12/22/2016	10:15 AM	36.245	36.245	36.245	36.245	100
12/22/2016	10:17 AM	36.24	36.24	36.24	36.24	200
12/22/2016	10:18 AM	36.24	36.24	36.24	36.24	1100
12/22/2016	10:19 AM	36.23	36.23	36.23	36.23	100
12/22/2016	10:20 AM	36.23	36.23	36.23	36.23	100
12/22/2016	10:22 AM	36.225	36.23	36.225	36.23	6600
12/22/2016	10:23 AM	36.225	36.225	36.225	36.225	200
12/22/2016	10:24 AM	36.225	36.225	36.225	36.225	1400
12/22/2016	10:27 AM	36.23	36.23	36.23	36.23	1400
12/22/2016	10:28 AM	36.235	36.235	36.235	36.235	100
12/22/2016	10:29 AM	36.24	36.24	36.24	36.24	500
12/22/2016	10:35 AM	36.23	36.23	36.23	36.23	100
12/22/2016	10:36 AM	36.23	36.23	36.23	36.23	100
12/22/2016	10:45 AM	36.24	36.24	36.24	36.24	2300
12/22/2016	10:47 AM	36.25	36.25	36.25	36.25	100
12/22/2016	10:48 AM	36.25	36.255	36.25	36.255	300
12/22/2016	10:53 AM	36.26	36.26	36.26	36.26	3457
12/22/2016	10:54 AM	36.26	36.26	36.26	36.26	200
12/22/2016	10:55 AM	36.255	36.255	36.255	36.255	100
12/22/2016	10:56 AM	36.26	36.26	36.26	36.26	800
12/22/2016	10:57 AM	36.26	36.26	36.26	36.26	200
12/22/2016	11:01 AM	36.26	36.26	36.26	36.26	2200
12/22/2016	11:03 AM	36.26	36.26	36.26	36.26	1100
12/22/2016	11:05 AM	36.27	36.27	36.27	36.27	844
12/22/2016	11:06 AM	36.275	36.275	36.275	36.275	200
12/22/2016	11:07 AM	36.275	36.275	36.275	36.275	100
12/22/2016	11:09 AM	36.27	36.27	36.27	36.27	500
12/22/2016	11:10 AM	36.27	36.27	36.27	36.27	4600
12/22/2016	11:14 AM	36.27	36.27	36.27	36.27	100
12/22/2016	11:22 AM	36.26	36.26	36.26	36.26	100
12/22/2016	11:24 AM	36.27	36.27	36.27	36.27	4100
12/22/2016	11:25 AM	36.28	36.28	36.28	36.28	200
12/22/2016	11:26 AM	36.28	36.28	36.28	36.28	100
12/22/2016	11:27 AM	36.28	36.28	36.28	36.28	100
12/22/2016	11:28 AM	36.28	36.28	36.28	36.28	100
12/22/2016	11:29 AM	36.29	36.29	36.29	36.29	100
12/22/2016	11:30 AM	36.295	36.295	36.295	36.295	100
12/22/2016	11:32 AM	36.29	36.29	36.29	36.29	200
12/22/2016	11:34 AM	36.29	36.29	36.29	36.29	200
12/22/2016	11:35 AM	36.29	36.29	36.29	36.29	200
12/22/2016	11:36 AM	36.285	36.285	36.285	36.285	100
12/22/2016	11:37 AM	36.285	36.285	36.285	36.285	100
12/22/2016	11:39 AM	36.29	36.29	36.29	36.29	1200
12/22/2016	11:40 AM	36.295	36.295	36.295	36.295	100
12/22/2016	11:42 AM	36.3	36.3	36.3	36.3	3087
12/22/2016	11:49 AM	36.31	36.31	36.31	36.31	100
12/22/2016	11:51 AM	36.32	36.32	36.32	36.32	6500
12/22/2016	11:52 AM	36.31	36.31	36.31	36.31	100
12/22/2016	11:54 AM	36.31	36.31	36.31	36.31	200
12/22/2016	11:56 AM	36.31	36.31	36.31	36.31	100
12/22/2016	11:57 AM	36.32	36.32	36.32	36.32	100
12/22/2016	11:58 AM	36.32	36.32	36.32	36.32	500
12/22/2016	11:59 AM	36.31	36.31	36.31	36.31	500
12/22/2016	12:00 PM	36.31	36.31	36.31	36.31	100
12/22/2016	12:02 PM	36.31	36.31	36.31	36.31	100
12/22/2016	12:03 PM	36.31	36.31	36.31	36.31	100
12/22/2016	12:10 PM	36.31	36.31	36.31	36.31	1100
12/22/2016	12:13 PM	36.31	36.31	36.31	36.31	100
12/22/2016	12:14 PM	36.305	36.305	36.305	36.305	100
12/22/2016	12:15 PM	36.305	36.305	36.305	36.305	100
12/22/2016	12:16 PM	36.305	36.305	36.305	36.305	200
12/22/2016	12:17 PM	36.31	36.31	36.31	36.31	300
12/22/2016	12:20 PM	36.31	36.31	36.31	36.31	100
12/22/2016	12:25 PM	36.305	36.305	36.305	36.305	100
12/22/2016	12:26 PM	36.305	36.305	36.305	36.305	600
12/22/2016	12:29 PM	36.3	36.3	36.3	36.3	5400
12/22/2016	12:31 PM	36.3	36.3	36.3	36.3	22800
12/22/2016	12:32 PM	36.29	36.29	36.29	36.29	200
12/22/2016	12:37 PM	36.29	36.29	36.29	36.29	100
12/22/2016	12:38 PM	36.295	36.295	36.295	36.295	100
12/22/2016	12:39 PM	36.29	36.29	36.29	36.29	100
12/22/2016	12:42 PM	36.28	36.28	36.28	36.28	100
12/22/2016	12:43 PM	36.28	36.28	36.28	36.28	100
12/22/2016	12:45 PM	36.28	36.28	36.28	36.28	100
12/22/2016	12:46 PM	36.28	36.28	36.28	36.28	100
12/22/2016	12:48 PM	36.275	36.275	36.275	36.275	500
12/22/2016	1:01 PM	36.28	36.28	36.28	36.28	3800
12/22/2016	1:07 PM	36.285	36.285	36.285	36.285	100
12/22/2016	1:10 PM	36.28	36.28	36.28	36.28	600
12/22/2016	1:13 PM	36.275	36.275	36.275	36.275	200
12/22/2016	1:17 PM	36.275	36.275	36.275	36.275	100
12/22/2016	1:18 PM	36.275	36.275	36.275	36.275	200
12/22/2016	1:21 PM	36.27	36.27	36.27	36.27	200
12/22/2016	1:22 PM	36.27	36.27	36.27	36.27	100
12/22/2016	1:23 PM	36.275	36.275	36.275	36.275	100
12/22/2016	1:25 PM	36.275	36.275	36.275	36.275	300
12/22/2016	1:26 PM	36.275	36.275	36.275	36.275	500
12/22/2016	1:27 PM	36.275	36.275	36.275	36.275	900
12/22/2016	1:28 PM	36.275	36.275	36.275	36.275	200
12/22/2016	1:29 PM	36.28	36.28	36.28	36.28	3500
12/22/2016	1:31 PM	36.28	36.28	36.28	36.28	1100
12/22/2016	1:34 PM	36.28	36.28	36.28	36.28	100
12/22/2016	1:35 PM	36.28	36.28	36.28	36.28	100
12/22/2016	1:40 PM	36.28	36.28	36.28	36.28	500
12/22/2016	1:43 PM	36.26	36.27	36.26	36.27	2800
12/22/2016	1:44 PM	36.25	36.25	36.25	36.25	15100
12/22/2016	1:45 PM	36.25	36.25	36.25	36.25	1400
12/22/2016	1:46 PM	36.25	36.25	36.25	36.25	1432
12/22/2016	1:48 PM	36.24	36.24	36.24	36.24	200
12/22/2016	1:49 PM	36.235	36.24	36.235	36.24	300
12/22/2016	1:50 PM	36.23	36.23	36.23	36.23	2700
12/22/2016	1:52 PM	36.23	36.23	36.23	36.23	300
12/22/2016	2:03 PM	36.23	36.23	36.23	36.23	100
12/22/2016	2:05 PM	36.23	36.23	36.23	36.23	100
12/22/2016	2:07 PM	36.235	36.235	36.235	36.235	100
12/22/2016	2:08 PM	36.235	36.235	36.235	36.235	100
12/22/2016	2:09 PM	36.23	36.23	36.23	36.23	400
12/22/2016	2:12 PM	36.23	36.23	36.23	36.23	100
12/22/2016	2:13 PM	36.23	36.23	36.23	36.23	100
12/22/2016	2:14 PM	36.23	36.23	36.23	36.23	1500
12/22/2016	2:15 PM	36.235	36.235	36.23	36.23	200
12/22/2016	2:16 PM	36.24	36.24	36.24	36.24	5000
12/22/2016	2:20 PM	36.24	36.24	36.24	36.24	1200
12/22/2016	2:22 PM	36.24	36.24	36.24	36.24	100
12/22/2016	2:23 PM	36.24	36.24	36.24	36.24	100
12/22/2016	2:24 PM	36.24	36.24	36.24	36.24	100
12/22/2016	2:25 PM	36.24	36.24	36.24	36.24	100
12/22/2016	2:26 PM	36.24	36.24	36.24	36.24	100
12/22/2016	2:30 PM	36.24	36.24	36.24	36.24	200
12/22/2016	2:31 PM	36.245	36.245	36.245	36.245	500
12/22/2016	2:33 PM	36.245	36.245	36.245	36.245	100
12/22/2016	2:35 PM	36.25	36.25	36.25	36.25	17100
12/22/2016	2:36 PM	36.25	36.25	36.25	36.25	1300
12/22/2016	2:37 PM	36.25	36.25	36.25	36.25	600
12/22/2016	2:38 PM	36.25	36.25	36.25	36.25	200
12/22/2016	2:40 PM	36.25	36.25	36.25	36.25	100
12/22/2016	2:42 PM	36.255	36.255	36.255	36.255	100
12/22/2016	2:43 PM	36.255	36.255	36.255	36.255	100
12/22/2016	2:45 PM	36.25	36.25	36.25	36.25	100
12/22/2016	2:47 PM	36.255	36.255	36.255	36.255	100
12/22/2016	2:52 PM	36.255	36.255	36.255	36.255	100
12/22/2016	2:54 PM	36.25	36.25	36.25	36.25	200
12/22/2016	2:55 PM	36.25	36.25	36.25	36.25	9100
12/22/2016	2:56 PM	36.245	36.245	36.245	36.245	100
12/22/2016	3:03 PM	36.245	36.245	36.245	36.245	100
12/22/2016	3:04 PM	36.245	36.245	36.245	36.245	100
12/22/2016	3:05 PM	36.25	36.25	36.25	36.25	11847
12/22/2016	3:06 PM	36.27	36.27	36.26	36.26	1200
12/22/2016	3:07 PM	36.28	36.28	36.28	36.28	1300
12/22/2016	3:08 PM	36.28	36.28	36.28	36.28	21600
12/22/2016	3:09 PM	36.275	36.275	36.275	36.275	100
12/22/2016	3:13 PM	36.3	36.3	36.29	36.29	2655
12/22/2016	3:15 PM	36.3	36.3	36.3	36.3	300
12/22/2016	3:16 PM	36.3	36.3	36.3	36.3	200
12/22/2016	3:17 PM	36.295	36.295	36.295	36.295	100
12/22/2016	3:18 PM	36.295	36.295	36.295	36.295	100
12/22/2016	3:19 PM	36.295	36.295	36.295	36.295	3000
12/22/2016	3:20 PM	36.295	36.295	36.295	36.295	100
12/22/2016	3:21 PM	36.295	36.295	36.295	36.295	100
12/22/2016	3:23 PM	36.295	36.295	36.295	36.295	100
12/22/2016	3:24 PM	36.295	36.295	36.29	36.29	200
12/22/2016	3:25 PM	36.29	36.29	36.29	36.29	100
12/22/2016	3:26 PM	36.295	36.295	36.295	36.295	100
12/22/2016	3:27 PM	36.29	36.29	36.29	36.29	1500
12/22/2016	3:28 PM	36.28	36.28	36.28	36.28	200
12/22/2016	3:29 PM	36.28	36.28	36.28	36.28	8699
12/22/2016	3:31 PM	36.28	36.28	36.28	36.28	200
12/22/2016	3:32 PM	36.285	36.285	36.285	36.285	100
12/22/2016	3:33 PM	36.29	36.29	36.285	36.285	900
12/22/2016	3:34 PM	36.29	36.29	36.29	36.29	100
12/22/2016	3:37 PM	36.29	36.29	36.29	36.29	200
12/22/2016	3:38 PM	36.285	36.285	36.285	36.285	100
12/22/2016	3:39 PM	36.285	36.285	36.285	36.285	200
12/22/2016	3:40 PM	36.28	36.28	36.28	36.28	200
12/22/2016	3:41 PM	36.265	36.27	36.265	36.27	300
12/22/2016	3:42 PM	36.26	36.26	36.26	36.26	100
12/22/2016	3:43 PM	36.27	36.27	36.27	36.27	100
12/22/2016	3:46 PM	36.265	36.27	36.265	36.27	1000
12/22/2016	3:49 PM	36.26	36.26	36.26	36.26	2300
12/22/2016	3:51 PM	36.265	36.265	36.265	36.265	100
12/22/2016	3:53 PM	36.26	36.26	36.26	36.26	1400
12/22/2016	3:56 PM	36.265	36.265	36.265	36.265	100
12/22/2016	3:59 PM	36.275	36.275	36.27	36.27	3882
12/22/2016	4:00 PM	36.24	36.275	36.24	36.275	4170
12/23/2016	9:31 AM	36.25	36.25	36.25	36.25	2678
12/23/2016	9:33 AM	36.25	36.25	36.25	36.25	600
12/23/2016	9:36 AM	36.24	36.24	36.24	36.24	9560
12/23/2016	9:42 AM	36.24	36.24	36.24	36.24	100
12/23/2016	9:53 AM	36.23	36.23	36.23	36.23	100
12/23/2016	9:54 AM	36.23	36.23	36.23	36.23	100
12/23/2016	9:56 AM	36.221	36.221	36.221	36.221	900
12/23/2016	9:57 AM	36.22	36.22	36.22	36.22	100
12/23/2016	10:03 AM	36.22	36.22	36.22	36.22	200
12/23/2016	10:04 AM	36.22	36.22	36.22	36.22	200
12/23/2016	10:07 AM	36.22	36.22	36.22	36.22	600
12/23/2016	10:08 AM	36.23	36.23	36.23	36.23	200
12/23/2016	10:14 AM	36.23	36.23	36.23	36.23	200
12/23/2016	10:16 AM	36.235	36.235	36.235	36.235	100
12/23/2016	10:17 AM	36.23	36.23	36.23	36.23	200
12/23/2016	10:21 AM	36.23	36.23	36.23	36.23	1200
12/23/2016	10:34 AM	36.235	36.235	36.235	36.235	100
12/23/2016	10:35 AM	36.23	36.23	36.23	36.23	200
12/23/2016	10:40 AM	36.24	36.24	36.24	36.24	6613
12/23/2016	10:41 AM	36.24	36.24	36.24	36.24	300
12/23/2016	10:42 AM	36.24	36.24	36.24	36.24	1400
12/23/2016	10:50 AM	36.24	36.24	36.24	36.24	17000
12/23/2016	10:54 AM	36.25	36.25	36.25	36.25	100
12/23/2016	10:55 AM	36.25	36.25	36.25	36.25	750
12/23/2016	11:09 AM	36.245	36.245	36.245	36.245	200
12/23/2016	11:12 AM	36.24	36.24	36.24	36.24	100
12/23/2016	11:14 AM	36.25	36.25	36.25	36.25	2300
12/23/2016	11:18 AM	36.26	36.26	36.26	36.26	3410
12/23/2016	11:28 AM	36.25	36.25	36.25	36.25	100
12/23/2016	11:31 AM	36.25	36.25	36.25	36.25	1500
12/23/2016	11:34 AM	36.25	36.25	36.25	36.25	200
12/23/2016	11:35 AM	36.25	36.25	36.25	36.25	400
12/23/2016	11:41 AM	36.25	36.25	36.25	36.25	1600
12/23/2016	11:43 AM	36.25	36.25	36.25	36.25	2700
12/23/2016	11:52 AM	36.25	36.25	36.25	36.25	100
12/23/2016	12:03 PM	36.24	36.24	36.24	36.24	100
12/23/2016	12:08 PM	36.25	36.25	36.25	36.25	1300
12/23/2016	12:12 PM	36.25	36.25	36.25	36.25	200
12/23/2016	12:51 PM	36.25	36.25	36.25	36.25	200
12/23/2016	12:53 PM	36.25	36.25	36.25	36.25	1900
12/23/2016	1:21 PM	36.255	36.255	36.255	36.255	2100
12/23/2016	1:27 PM	36.255	36.255	36.255	36.255	200
12/23/2016	1:30 PM	36.25	36.25	36.25	36.25	200
12/23/2016	1:49 PM	36.245	36.245	36.245	36.245	400
12/23/2016	2:08 PM	36.24	36.24	36.24	36.24	7700
12/23/2016	2:28 PM	36.24	36.24	36.24	36.24	11018
12/23/2016	2:33 PM	36.24	36.24	36.24	36.24	3400
12/23/2016	2:37 PM	36.24	36.24	36.24	36.24	100
12/23/2016	2:38 PM	36.24	36.24	36.24	36.24	200
12/23/2016	2:39 PM	36.24	36.24	36.24	36.24	500
12/23/2016	2:40 PM	36.24	36.24	36.24	36.24	200
12/23/2016	2:46 PM	36.235	36.235	36.235	36.235	300
12/23/2016	2:53 PM	36.24	36.24	36.24	36.24	100
12/23/2016	2:56 PM	36.24	36.24	36.24	36.24	200
12/23/2016	3:13 PM	36.23	36.23	36.23	36.23	2195
12/23/2016	3:24 PM	36.23	36.23	36.23	36.23	100
12/23/2016	3:37 PM	36.235	36.235	36.235	36.235	600
12/23/2016	3:42 PM	36.23	36.23	36.23	36.23	200
12/23/2016	3:44 PM	36.22	36.22	36.22	36.22	225
12/23/2016	3:45 PM	36.21	36.21	36.21	36.21	100
12/23/2016	3:46 PM	36.22	36.22	36.215	36.215	1200
12/23/2016	3:51 PM	36.22	36.22	36.22	36.22	200
12/23/2016	3:55 PM	36.21	36.21	36.21	36.21	400
12/23/2016	3:59 PM	36.21	36.21	36.21	36.21	3500
12/23/2016	4:00 PM	36.2	36.205	36.2	36.205	5820
12/27/2016	9:31 AM	36.145	36.145	36.145	36.145	400
12/27/2016	9:32 AM	36.145	36.145	36.145	36.145	100
12/27/2016	9:33 AM	36.14	36.14	36.14	36.14	150
12/27/2016	9:34 AM	36.13	36.14	36.13	36.14	200
12/27/2016	9:36 AM	36.11	36.11	36.11	36.11	100
12/27/2016	9:38 AM	36.11	36.11	36.11	36.11	8500
12/27/2016	9:40 AM	36.1	36.1	36.1	36.1	100
12/27/2016	9:41 AM	36.1	36.1	36.1	36.1	7250
12/27/2016	9:44 AM	36.1	36.1	36.1	36.1	6500
12/27/2016	9:45 AM	36.1	36.1	36.1	36.1	900
12/27/2016	9:47 AM	36.07	36.08	36.07	36.08	9150
12/27/2016	9:48 AM	36.05	36.06	36.05	36.06	2944
12/27/2016	9:49 AM	36.05	36.05	36.05	36.05	2200
12/27/2016	9:51 AM	36.05	36.05	36.05	36.05	2400
12/27/2016	9:53 AM	36.05	36.05	36.05	36.05	10200
12/27/2016	9:54 AM	36.05	36.05	36.05	36.05	1200
12/27/2016	9:55 AM	36.05	36.05	36.05	36.05	7500
12/27/2016	9:56 AM	36.05	36.05	36.05	36.05	2200
12/27/2016	9:58 AM	36.05	36.05	36.05	36.05	1900
12/27/2016	10:03 AM	36.05	36.05	36.05	36.05	600
12/27/2016	10:09 AM	36.05	36.05	36.05	36.05	1300
12/27/2016	10:10 AM	36.045	36.045	36.045	36.045	700
12/27/2016	10:13 AM	36.05	36.05	36.05	36.05	2700
12/27/2016	10:23 AM	36.06	36.06	36.06	36.06	700
12/27/2016	10:24 AM	36.06	36.06	36.06	36.06	300
12/27/2016	10:25 AM	36.06	36.06	36.06	36.06	2000
12/27/2016	10:26 AM	36.065	36.065	36.06	36.06	1300
12/27/2016	10:27 AM	36.06	36.06	36.06	36.06	5700
12/27/2016	10:29 AM	36.055	36.055	36.055	36.055	300
12/27/2016	10:34 AM	36.05	36.05	36.05	36.05	1300
12/27/2016	10:36 AM	36.055	36.055	36.055	36.055	300
12/27/2016	10:42 AM	36.065	36.065	36.06	36.06	1400
12/27/2016	10:43 AM	36.06	36.06	36.06	36.06	400
12/27/2016	10:44 AM	36.06	36.06	36.06	36.06	500
12/27/2016	10:46 AM	36.06	36.06	36.06	36.06	2200
12/27/2016	10:47 AM	36.055	36.055	36.055	36.055	500
12/27/2016	10:50 AM	36.065	36.065	36.06	36.06	10700
12/27/2016	10:51 AM	36.065	36.065	36.065	36.065	400
12/27/2016	10:57 AM	36.07	36.07	36.06	36.06	500
12/27/2016	11:00 AM	36.065	36.065	36.065	36.065	400
12/27/2016	11:02 AM	36.06	36.06	36.06	36.06	2670
12/27/2016	11:03 AM	36.06	36.06	36.06	36.06	200
12/27/2016	11:04 AM	36.06	36.06	36.06	36.06	100
12/27/2016	11:05 AM	36.06	36.06	36.06	36.06	200
12/27/2016	11:06 AM	36.065	36.065	36.065	36.065	400
12/27/2016	11:09 AM	36.065	36.07	36.065	36.07	600
12/27/2016	11:21 AM	36.085	36.085	36.085	36.085	400
12/27/2016	11:31 AM	36.075	36.08	36.075	36.08	9600
12/27/2016	11:40 AM	36.075	36.075	36.075	36.075	400
12/27/2016	11:44 AM	36.08	36.08	36.08	36.08	2600
12/27/2016	11:48 AM	36.09	36.09	36.09	36.09	700
12/27/2016	11:53 AM	36.09	36.09	36.09	36.09	400
12/27/2016	11:56 AM	36.1	36.1	36.1	36.1	1082
12/27/2016	11:57 AM	36.1	36.1	36.1	36.1	300
12/27/2016	11:58 AM	36.1	36.1	36.1	36.1	200
12/27/2016	12:03 PM	36.095	36.095	36.095	36.095	400
12/27/2016	12:04 PM	36.1	36.1	36.1	36.1	2300
12/27/2016	12:09 PM	36.105	36.105	36.105	36.105	100
12/27/2016	12:15 PM	36.11	36.11	36.11	36.11	500
12/27/2016	12:16 PM	36.11	36.11	36.11	36.11	200
12/27/2016	12:17 PM	36.11	36.11	36.11	36.11	500
12/27/2016	12:18 PM	36.11	36.11	36.11	36.11	500
12/27/2016	12:19 PM	36.11	36.11	36.11	36.11	5400
12/27/2016	12:20 PM	36.1	36.105	36.1	36.105	600
12/27/2016	12:21 PM	36.105	36.105	36.105	36.105	500
12/27/2016	12:22 PM	36.105	36.105	36.105	36.105	200
12/27/2016	12:23 PM	36.105	36.105	36.105	36.105	500
12/27/2016	12:24 PM	36.105	36.105	36.105	36.105	200
12/27/2016	12:28 PM	36.105	36.105	36.105	36.105	400
12/27/2016	12:32 PM	36.105	36.105	36.105	36.105	200
12/27/2016	12:33 PM	36.105	36.105	36.105	36.105	850
12/27/2016	12:34 PM	36.105	36.105	36.105	36.105	200
12/27/2016	12:35 PM	36.105	36.105	36.105	36.105	200
12/27/2016	12:36 PM	36.105	36.105	36.105	36.105	300
12/27/2016	12:41 PM	36.105	36.105	36.105	36.105	100
12/27/2016	12:43 PM	36.1	36.1	36.1	36.1	400
12/27/2016	12:46 PM	36.095	36.095	36.095	36.095	600
12/27/2016	12:47 PM	36.1	36.1	36.1	36.1	3700
12/27/2016	12:48 PM	36.1	36.1	36.1	36.1	100
12/27/2016	12:49 PM	36.1	36.1	36.1	36.1	400
12/27/2016	12:50 PM	36.095	36.095	36.095	36.095	181
12/27/2016	12:51 PM	36.095	36.095	36.095	36.095	225
12/27/2016	12:55 PM	36.095	36.095	36.095	36.095	255
12/27/2016	1:02 PM	36.1	36.1	36.1	36.1	100
12/27/2016	1:04 PM	36.095	36.095	36.095	36.095	1150
12/27/2016	1:08 PM	36.1	36.1	36.1	36.1	300
12/27/2016	1:19 PM	36.095	36.095	36.095	36.095	200
12/27/2016	1:23 PM	36.09	36.09	36.09	36.09	400
12/27/2016	1:28 PM	36.09	36.09	36.09	36.09	6000
12/27/2016	1:41 PM	36.08	36.08	36.08	36.08	300
12/27/2016	1:43 PM	36.08	36.08	36.08	36.08	200
12/27/2016	1:49 PM	36.08	36.08	36.08	36.08	200
12/27/2016	1:50 PM	36.08	36.08	36.08	36.08	400
12/27/2016	1:55 PM	36.09	36.09	36.09	36.09	400
12/27/2016	1:57 PM	36.09	36.09	36.09	36.09	400
12/27/2016	2:02 PM	36.09	36.09	36.09	36.09	200
12/27/2016	2:06 PM	36.1	36.1	36.1	36.1	9100
12/27/2016	2:07 PM	36.1	36.1	36.1	36.1	700
12/27/2016	2:08 PM	36.1	36.1	36.1	36.1	195
12/27/2016	2:17 PM	36.08	36.09	36.08	36.09	5020
12/27/2016	2:18 PM	36.08	36.08	36.08	36.08	150
12/27/2016	2:26 PM	36.075	36.075	36.075	36.075	200
12/27/2016	2:32 PM	36.08	36.08	36.08	36.08	4100
12/27/2016	2:49 PM	36.075	36.075	36.07	36.07	500
12/27/2016	2:50 PM	36.075	36.075	36.075	36.075	145
12/27/2016	2:52 PM	36.08	36.08	36.08	36.08	700
12/27/2016	2:59 PM	36.09	36.09	36.09	36.09	800
12/27/2016	3:05 PM	36.09	36.09	36.09	36.09	300
12/27/2016	3:07 PM	36.085	36.085	36.085	36.085	100
12/27/2016	3:09 PM	36.08	36.08	36.08	36.08	500
12/27/2016	3:11 PM	36.09	36.09	36.09	36.09	4100
12/27/2016	3:30 PM	36.095	36.095	36.095	36.095	300
12/27/2016	3:32 PM	36.1	36.1	36.1	36.1	13900
12/27/2016	3:33 PM	36.1	36.1	36.1	36.1	900
12/27/2016	3:34 PM	36.1	36.1	36.1	36.1	1000
12/27/2016	3:35 PM	36.1	36.1	36.1	36.1	1500
12/27/2016	3:36 PM	36.1	36.1	36.1	36.1	1100
12/27/2016	3:37 PM	36.1	36.1	36.1	36.1	1300
12/27/2016	3:38 PM	36.1	36.1	36.1	36.1	1100
12/27/2016	3:39 PM	36.1	36.1	36.1	36.1	1100
12/27/2016	3:40 PM	36.1	36.1	36.1	36.1	1300
12/27/2016	3:41 PM	36.105	36.105	36.105	36.105	500
12/27/2016	3:42 PM	36.1	36.1	36.1	36.1	900
12/27/2016	3:43 PM	36.1	36.1	36.1	36.1	300
12/27/2016	3:48 PM	36.1	36.1	36.1	36.1	8500
12/27/2016	3:49 PM	36.115	36.12	36.11	36.11	6700
12/27/2016	3:50 PM	36.12	36.12	36.115	36.115	4000
12/27/2016	3:51 PM	36.11	36.12	36.11	36.12	1600
12/27/2016	3:52 PM	36.11	36.115	36.11	36.115	2000
12/27/2016	3:53 PM	36.11	36.115	36.11	36.11	2300
12/27/2016	3:54 PM	36.11	36.11	36.11	36.11	3200
12/27/2016	3:55 PM	36.11	36.11	36.11	36.11	3400
12/27/2016	3:56 PM	36.11	36.11	36.11	36.11	600
12/27/2016	3:57 PM	36.11	36.11	36.11	36.11	1400
12/27/2016	3:58 PM	36.115	36.115	36.115	36.115	1700
12/27/2016	3:59 PM	36.12	36.12	36.115	36.115	10312
12/27/2016	4:00 PM	36.11	36.12	36.11	36.12	10376
12/28/2016	9:39 AM	36.1	36.1	36.1	36.1	299
12/28/2016	9:40 AM	36.1	36.1	36.1	36.1	300
12/28/2016	9:41 AM	36.11	36.11	36.11	36.11	2100
12/28/2016	9:42 AM	36.13	36.13	36.13	36.13	2100
12/28/2016	9:43 AM	36.14	36.14	36.14	36.14	1300
12/28/2016	9:44 AM	36.155	36.155	36.155	36.155	500
12/28/2016	9:45 AM	36.15	36.16	36.15	36.16	700
12/28/2016	9:46 AM	36.155	36.155	36.15	36.15	3000
12/28/2016	9:49 AM	36.165	36.165	36.165	36.165	1500
12/28/2016	9:50 AM	36.165	36.165	36.165	36.165	500
12/28/2016	9:51 AM	36.17	36.17	36.165	36.165	7600
12/28/2016	9:52 AM	36.17	36.17	36.17	36.17	400
12/28/2016	9:53 AM	36.18	36.18	36.18	36.18	6150
12/28/2016	9:54 AM	36.21	36.215	36.195	36.195	22150
12/28/2016	9:56 AM	36.22	36.22	36.22	36.22	2500
12/28/2016	9:59 AM	36.22	36.22	36.22	36.22	300
12/28/2016	10:00 AM	36.23	36.23	36.23	36.23	400
12/28/2016	10:01 AM	36.23	36.23	36.23	36.23	600
12/28/2016	10:05 AM	36.23	36.247	36.23	36.247	1900
12/28/2016	10:10 AM	36.23	36.23	36.23	36.23	400
12/28/2016	10:11 AM	36.25	36.25	36.24	36.24	2710
12/28/2016	10:13 AM	36.24	36.24	36.24	36.24	9000
12/28/2016	10:17 AM	36.23	36.23	36.23	36.23	1700
12/28/2016	10:19 AM	36.24	36.24	36.23	36.23	7100
12/28/2016	10:21 AM	36.24	36.24	36.24	36.24	400
12/28/2016	10:24 AM	36.23	36.23	36.23	36.23	300
12/28/2016	10:26 AM	36.24	36.24	36.235	36.235	3300
12/28/2016	10:27 AM	36.24	36.24	36.24	36.24	3100
12/28/2016	10:28 AM	36.23	36.23	36.23	36.23	300
12/28/2016	10:31 AM	36.23	36.23	36.23	36.23	200
12/28/2016	10:32 AM	36.23	36.23	36.23	36.23	600
12/28/2016	10:35 AM	36.24	36.24	36.24	36.24	1600
12/28/2016	10:36 AM	36.235	36.235	36.235	36.235	100
12/28/2016	10:37 AM	36.23	36.23	36.23	36.23	200
12/28/2016	10:38 AM	36.23	36.23	36.23	36.23	100
12/28/2016	10:43 AM	36.23	36.23	36.23	36.23	300
12/28/2016	10:44 AM	36.235	36.235	36.23	36.23	300
12/28/2016	10:45 AM	36.24	36.24	36.24	36.24	2200
12/28/2016	10:48 AM	36.24	36.24	36.24	36.24	3100
12/28/2016	10:49 AM	36.24	36.24	36.24	36.24	2200
12/28/2016	10:50 AM	36.24	36.24	36.24	36.24	300
12/28/2016	10:51 AM	36.24	36.24	36.24	36.24	800
12/28/2016	10:54 AM	36.25	36.25	36.25	36.25	2900
12/28/2016	10:58 AM	36.25	36.25	36.25	36.25	1500
12/28/2016	10:59 AM	36.245	36.245	36.245	36.245	200
12/28/2016	11:01 AM	36.24	36.24	36.24	36.24	600
12/28/2016	11:03 AM	36.24	36.24	36.24	36.24	1600
12/28/2016	11:05 AM	36.24	36.24	36.24	36.24	300
12/28/2016	11:09 AM	36.24	36.24	36.24	36.24	300
12/28/2016	11:11 AM	36.24	36.24	36.24	36.24	400
12/28/2016	11:12 AM	36.23	36.23	36.23	36.23	10215
12/28/2016	11:14 AM	36.23	36.23	36.23	36.23	700
12/28/2016	11:22 AM	36.225	36.23	36.225	36.23	10200
12/28/2016	11:23 AM	36.215	36.215	36.215	36.215	100
12/28/2016	11:31 AM	36.205	36.205	36.205	36.205	1500
12/28/2016	11:36 AM	36.205	36.205	36.205	36.205	400
12/28/2016	11:48 AM	36.21	36.21	36.21	36.21	3369
12/28/2016	11:55 AM	36.22	36.22	36.22	36.22	3700
12/28/2016	11:56 AM	36.24	36.24	36.23	36.23	9400
12/28/2016	11:57 AM	36.24	36.24	36.24	36.24	5600
12/28/2016	11:59 AM	36.24	36.24	36.24	36.24	300
12/28/2016	12:01 PM	36.27	36.27	36.25	36.25	2600
12/28/2016	12:03 PM	36.28	36.28	36.28	36.28	600
12/28/2016	12:04 PM	36.28	36.28	36.28	36.28	3400
12/28/2016	12:07 PM	36.295	36.295	36.29	36.29	10638
12/28/2016	12:08 PM	36.29	36.29	36.29	36.29	12438
12/28/2016	12:09 PM	36.28	36.28	36.28	36.28	100
12/28/2016	12:10 PM	36.29	36.29	36.29	36.29	1200
12/28/2016	12:11 PM	36.3	36.3	36.3	36.3	7068
12/28/2016	12:12 PM	36.3	36.3	36.3	36.3	200
12/28/2016	12:14 PM	36.31	36.31	36.3	36.3	900
12/28/2016	12:15 PM	36.32	36.32	36.32	36.32	400
12/28/2016	12:16 PM	36.33	36.33	36.33	36.33	300
12/28/2016	12:18 PM	36.33	36.33	36.33	36.33	4500
12/28/2016	12:20 PM	36.325	36.325	36.325	36.325	200
12/28/2016	12:21 PM	36.33	36.33	36.33	36.33	2500
12/28/2016	12:24 PM	36.335	36.335	36.335	36.335	1000
12/28/2016	12:25 PM	36.335	36.335	36.335	36.335	100
12/28/2016	12:26 PM	36.335	36.335	36.335	36.335	400
12/28/2016	12:27 PM	36.33	36.33	36.33	36.33	300
12/28/2016	12:28 PM	36.32	36.32	36.32	36.32	100
12/28/2016	12:29 PM	36.32	36.32	36.32	36.32	200
12/28/2016	12:30 PM	36.32	36.32	36.32	36.32	200
12/28/2016	12:33 PM	36.33	36.33	36.33	36.33	1500
12/28/2016	12:35 PM	36.34	36.34	36.34	36.34	1300
12/28/2016	12:37 PM	36.34	36.34	36.34	36.34	3000
12/28/2016	12:39 PM	36.34	36.34	36.34	36.34	400
12/28/2016	12:42 PM	36.36	36.36	36.35	36.35	3195
12/28/2016	12:43 PM	36.35	36.35	36.35	36.35	700
12/28/2016	12:44 PM	36.365	36.365	36.36	36.36	1100
12/28/2016	12:45 PM	36.37	36.37	36.37	36.37	497
12/28/2016	12:48 PM	36.38	36.38	36.38	36.38	125
12/28/2016	12:50 PM	36.37	36.37	36.37	36.37	100
12/28/2016	12:52 PM	36.36	36.36	36.36	36.36	2700
12/28/2016	12:55 PM	36.35	36.35	36.35	36.35	400
12/28/2016	12:58 PM	36.35	36.35	36.345	36.345	1800
12/28/2016	1:00 PM	36.35	36.35	36.35	36.35	1800
12/28/2016	1:02 PM	36.355	36.355	36.35	36.35	1760
12/28/2016	1:04 PM	36.35	36.355	36.35	36.355	900
12/28/2016	1:05 PM	36.34	36.34	36.34	36.34	100
12/28/2016	1:06 PM	36.35	36.35	36.35	36.35	900
12/28/2016	1:08 PM	36.355	36.355	36.355	36.355	600
12/28/2016	1:09 PM	36.35	36.35	36.35	36.35	200
12/28/2016	1:10 PM	36.35	36.35	36.35	36.35	797
12/28/2016	1:19 PM	36.35	36.35	36.35	36.35	1600
12/28/2016	1:23 PM	36.35	36.35	36.35	36.35	1500
12/28/2016	1:25 PM	36.34	36.34	36.34	36.34	200
12/28/2016	1:29 PM	36.34	36.34	36.34	36.34	700
12/28/2016	1:44 PM	36.35	36.35	36.35	36.35	2900
12/28/2016	1:46 PM	36.36	36.36	36.36	36.36	200
12/28/2016	1:52 PM	36.36	36.36	36.36	36.36	4800
12/28/2016	1:53 PM	36.355	36.355	36.355	36.355	200
12/28/2016	1:54 PM	36.37	36.37	36.36	36.36	2100
12/28/2016	1:55 PM	36.37	36.37	36.365	36.365	400
12/28/2016	1:57 PM	36.37	36.37	36.37	36.37	3000
12/28/2016	2:00 PM	36.37	36.37	36.37	36.37	8900
12/28/2016	2:06 PM	36.36	36.36	36.36	36.36	600
12/28/2016	2:10 PM	36.36	36.36	36.36	36.36	200
12/28/2016	2:11 PM	36.36	36.36	36.36	36.36	1000
12/28/2016	2:13 PM	36.385	36.385	36.37	36.37	3000
12/28/2016	2:16 PM	36.39	36.39	36.39	36.39	1000
12/28/2016	2:18 PM	36.4	36.4	36.4	36.4	11600
12/28/2016	2:23 PM	36.4	36.4	36.4	36.4	4500
12/28/2016	2:31 PM	36.38	36.38	36.38	36.38	497
12/28/2016	2:34 PM	36.38	36.38	36.38	36.38	1800
12/28/2016	2:39 PM	36.38	36.38	36.38	36.38	1700
12/28/2016	2:40 PM	36.38	36.38	36.38	36.38	1300
12/28/2016	2:42 PM	36.385	36.385	36.385	36.385	100
12/28/2016	2:43 PM	36.39	36.39	36.39	36.39	1500
12/28/2016	2:46 PM	36.39	36.39	36.39	36.39	100
12/28/2016	2:47 PM	36.39	36.39	36.39	36.39	300
12/28/2016	2:49 PM	36.385	36.385	36.385	36.385	900
12/28/2016	2:50 PM	36.39	36.39	36.39	36.39	3500
12/28/2016	2:51 PM	36.395	36.395	36.395	36.395	600
12/28/2016	2:52 PM	36.4	36.4	36.4	36.4	3800
12/28/2016	2:54 PM	36.41	36.41	36.41	36.41	3500
12/28/2016	2:56 PM	36.39	36.39	36.39	36.39	3000
12/28/2016	3:01 PM	36.38	36.38	36.38	36.38	500
12/28/2016	3:04 PM	36.37	36.38	36.37	36.38	5582
12/28/2016	3:09 PM	36.37	36.37	36.37	36.37	5500
12/28/2016	3:10 PM	36.38	36.38	36.38	36.38	900
12/28/2016	3:11 PM	36.38	36.38	36.38	36.38	3100
12/28/2016	3:12 PM	36.38	36.38	36.38	36.38	3900
12/28/2016	3:16 PM	36.37	36.38	36.37	36.38	8222
12/28/2016	3:17 PM	36.37	36.37	36.37	36.37	1500
12/28/2016	3:18 PM	36.38	36.38	36.38	36.38	800
12/28/2016	3:19 PM	36.385	36.385	36.385	36.385	200
12/28/2016	3:22 PM	36.38	36.38	36.38	36.38	100
12/28/2016	3:25 PM	36.38	36.38	36.38	36.38	3419
12/28/2016	3:29 PM	36.38	36.38	36.38	36.38	2000
12/28/2016	3:31 PM	36.39	36.39	36.39	36.39	1600
12/28/2016	3:34 PM	36.39	36.395	36.39	36.395	700
12/28/2016	3:38 PM	36.39	36.39	36.39	36.39	400
12/28/2016	3:40 PM	36.4	36.4	36.4	36.4	3700
12/28/2016	3:43 PM	36.41	36.42	36.41	36.42	200
12/28/2016	3:44 PM	36.42	36.42	36.42	36.42	400
12/28/2016	3:46 PM	36.42	36.42	36.42	36.42	400
12/28/2016	3:47 PM	36.4	36.41	36.4	36.41	8300
12/28/2016	3:50 PM	36.4	36.4	36.4	36.4	100
12/28/2016	3:51 PM	36.4	36.4	36.4	36.4	5500
12/28/2016	3:52 PM	36.405	36.405	36.405	36.405	300
12/28/2016	3:53 PM	36.41	36.41	36.41	36.41	300
12/28/2016	3:55 PM	36.41	36.41	36.41	36.41	300
12/28/2016	3:56 PM	36.4	36.4	36.4	36.4	7500
12/28/2016	3:59 PM	36.41	36.41	36.41	36.41	4100
12/28/2016	4:00 PM	36.42	36.42	36.4	36.41	24334
12/29/2016	9:31 AM	36.39	36.39	36.39	36.39	383
12/29/2016	9:32 AM	36.37	36.37	36.37	36.37	100
12/29/2016	9:34 AM	36.35	36.35	36.35	36.35	3400
12/29/2016	9:36 AM	36.34	36.34	36.34	36.34	3400
12/29/2016	9:37 AM	36.35	36.35	36.35	36.35	1200
12/29/2016	9:39 AM	36.34	36.34	36.34	36.34	265
12/29/2016	9:40 AM	36.34	36.34	36.34	36.34	200
12/29/2016	9:41 AM	36.34	36.34	36.34	36.34	1800
12/29/2016	9:43 AM	36.35	36.35	36.35	36.35	1000
12/29/2016	9:47 AM	36.37	36.37	36.37	36.37	6198
12/29/2016	9:51 AM	36.4	36.4	36.4	36.4	3900
12/29/2016	9:56 AM	36.39	36.39	36.39	36.39	200
12/29/2016	9:58 AM	36.39	36.39	36.39	36.39	2000
12/29/2016	9:59 AM	36.39	36.39	36.39	36.39	1800
12/29/2016	10:01 AM	36.38	36.38	36.38	36.38	320
12/29/2016	10:02 AM	36.36	36.37	36.36	36.37	6000
12/29/2016	10:03 AM	36.36	36.36	36.36	36.36	2400
12/29/2016	10:04 AM	36.36	36.36	36.36	36.36	200
12/29/2016	10:06 AM	36.37	36.37	36.37	36.37	300
12/29/2016	10:07 AM	36.37	36.37	36.37	36.37	2200
12/29/2016	10:08 AM	36.39	36.39	36.38	36.38	500
12/29/2016	10:09 AM	36.39	36.39	36.39	36.39	5300
12/29/2016	10:12 AM	36.39	36.39	36.39	36.39	200
12/29/2016	10:14 AM	36.39	36.39	36.39	36.39	500
12/29/2016	10:18 AM	36.38	36.38	36.38	36.38	300
12/29/2016	10:19 AM	36.37	36.37	36.37	36.37	1800
12/29/2016	10:21 AM	36.37	36.37	36.37	36.37	200
12/29/2016	10:23 AM	36.37	36.37	36.37	36.37	440
12/29/2016	10:24 AM	36.38	36.38	36.38	36.38	600
12/29/2016	10:26 AM	36.36	36.36	36.36	36.36	3000
12/29/2016	10:27 AM	36.36	36.36	36.36	36.36	400
12/29/2016	10:28 AM	36.375	36.375	36.37	36.37	1900
12/29/2016	10:34 AM	36.37	36.37	36.37	36.37	1800
12/29/2016	10:38 AM	36.38	36.38	36.38	36.38	100
12/29/2016	10:39 AM	36.38	36.38	36.38	36.38	300
12/29/2016	10:44 AM	36.4	36.4	36.4	36.4	100
12/29/2016	10:45 AM	36.4	36.4	36.4	36.4	1800
12/29/2016	10:46 AM	36.4	36.4	36.395	36.4	500
12/29/2016	10:47 AM	36.4	36.4	36.4	36.4	2100
12/29/2016	10:48 AM	36.41	36.41	36.4	36.4	2000
12/29/2016	10:49 AM	36.41	36.41	36.41	36.41	2100
12/29/2016	10:50 AM	36.41	36.41	36.41	36.41	300
12/29/2016	10:51 AM	36.43	36.43	36.43	36.43	9850
12/29/2016	10:53 AM	36.42	36.42	36.42	36.42	700
12/29/2016	10:54 AM	36.43	36.43	36.43	36.43	200
12/29/2016	10:55 AM	36.43	36.43	36.43	36.43	2000
12/29/2016	10:56 AM	36.42	36.42	36.42	36.42	300
12/29/2016	10:58 AM	36.42	36.42	36.42	36.42	300
12/29/2016	10:59 AM	36.42	36.42	36.42	36.42	300
12/29/2016	11:00 AM	36.42	36.42	36.42	36.42	100
12/29/2016	11:01 AM	36.42	36.42	36.42	36.42	1800
12/29/2016	11:03 AM	36.43	36.43	36.43	36.43	300
12/29/2016	11:04 AM	36.43	36.43	36.43	36.43	200
12/29/2016	11:06 AM	36.44	36.44	36.44	36.44	4200
12/29/2016	11:09 AM	36.43	36.44	36.43	36.44	13064
12/29/2016	11:10 AM	36.43	36.43	36.43	36.43	1200
12/29/2016	11:12 AM	36.43	36.435	36.43	36.435	528
12/29/2016	11:17 AM	36.43	36.43	36.43	36.43	380
12/29/2016	11:19 AM	36.44	36.44	36.44	36.44	200
12/29/2016	11:26 AM	36.43	36.435	36.43	36.435	3400
12/29/2016	11:34 AM	36.42	36.42	36.42	36.42	3000
12/29/2016	11:36 AM	36.42	36.42	36.42	36.42	4300
12/29/2016	11:39 AM	36.42	36.42	36.42	36.42	400
12/29/2016	11:40 AM	36.43	36.43	36.43	36.43	300
12/29/2016	11:43 AM	36.43	36.43	36.43	36.43	10300
12/29/2016	11:48 AM	36.43	36.43	36.43	36.43	1800
12/29/2016	11:50 AM	36.43	36.43	36.43	36.43	1200
12/29/2016	11:51 AM	36.44	36.44	36.44	36.44	200
12/29/2016	11:52 AM	36.45	36.45	36.45	36.45	200
12/29/2016	11:53 AM	36.46	36.46	36.46	36.46	200
12/29/2016	11:54 AM	36.45	36.45	36.45	36.45	2600
12/29/2016	11:56 AM	36.45	36.45	36.45	36.45	200
12/29/2016	12:07 PM	36.46	36.46	36.46	36.46	300
12/29/2016	12:10 PM	36.48	36.48	36.48	36.48	200
12/29/2016	12:11 PM	36.48	36.48	36.48	36.48	100
12/29/2016	12:12 PM	36.497	36.497	36.48	36.48	800
12/29/2016	12:15 PM	36.49	36.49	36.49	36.49	1900
12/29/2016	12:17 PM	36.48	36.48	36.48	36.48	300
12/29/2016	12:18 PM	36.47	36.47	36.47	36.47	8525
12/29/2016	12:22 PM	36.46	36.46	36.46	36.46	1400
12/29/2016	12:25 PM	36.46	36.46	36.46	36.46	100
12/29/2016	12:26 PM	36.46	36.46	36.46	36.46	200
12/29/2016	12:28 PM	36.45	36.45	36.45	36.45	300
12/29/2016	12:32 PM	36.445	36.445	36.445	36.445	100
12/29/2016	12:35 PM	36.45	36.45	36.45	36.45	2400
12/29/2016	12:42 PM	36.45	36.45	36.45	36.45	400
12/29/2016	12:45 PM	36.44	36.44	36.44	36.44	2100
12/29/2016	12:50 PM	36.44	36.44	36.44	36.44	400
12/29/2016	12:52 PM	36.43	36.43	36.43	36.43	300
12/29/2016	12:57 PM	36.43	36.43	36.43	36.43	2200
12/29/2016	1:03 PM	36.45	36.45	36.45	36.45	665
12/29/2016	1:13 PM	36.455	36.455	36.455	36.455	600
12/29/2016	1:16 PM	36.45	36.45	36.45	36.45	1970
12/29/2016	1:17 PM	36.45	36.45	36.45	36.45	200
12/29/2016	1:21 PM	36.45	36.45	36.45	36.45	1700
12/29/2016	1:22 PM	36.45	36.45	36.45	36.45	300
12/29/2016	1:27 PM	36.45	36.45	36.45	36.45	6000
12/29/2016	1:31 PM	36.45	36.45	36.45	36.45	300
12/29/2016	1:38 PM	36.47	36.47	36.47	36.47	3675
12/29/2016	1:42 PM	36.475	36.475	36.475	36.475	100
12/29/2016	1:52 PM	36.47	36.47	36.47	36.47	12352
12/29/2016	1:54 PM	36.465	36.465	36.465	36.465	100
12/29/2016	1:58 PM	36.47	36.47	36.47	36.47	200
12/29/2016	1:59 PM	36.46	36.46	36.46	36.46	300
12/29/2016	2:01 PM	36.43	36.43	36.43	36.43	500
12/29/2016	2:02 PM	36.425	36.425	36.425	36.425	100
12/29/2016	2:14 PM	36.42	36.42	36.42	36.42	200
12/29/2016	2:15 PM	36.42	36.42	36.42	36.42	3100
12/29/2016	2:22 PM	36.41	36.41	36.41	36.41	750
12/29/2016	2:25 PM	36.405	36.405	36.405	36.405	400
12/29/2016	2:26 PM	36.41	36.41	36.41	36.41	300
12/29/2016	2:27 PM	36.41	36.41	36.41	36.41	200
12/29/2016	2:34 PM	36.43	36.43	36.43	36.43	200
12/29/2016	2:36 PM	36.44	36.44	36.44	36.44	3100
12/29/2016	2:42 PM	36.44	36.44	36.44	36.44	4700
12/29/2016	2:45 PM	36.43	36.44	36.43	36.44	400
12/29/2016	2:47 PM	36.415	36.42	36.415	36.42	1958
12/29/2016	2:49 PM	36.43	36.43	36.42	36.42	600
12/29/2016	2:50 PM	36.43	36.43	36.43	36.43	1100
12/29/2016	2:51 PM	36.43	36.43	36.43	36.43	200
12/29/2016	2:54 PM	36.42	36.42	36.42	36.42	8569
12/29/2016	3:02 PM	36.42	36.42	36.42	36.42	200
12/29/2016	3:04 PM	36.42	36.42	36.42	36.42	1100
12/29/2016	3:06 PM	36.43	36.43	36.43	36.43	850
12/29/2016	3:09 PM	36.44	36.44	36.44	36.44	2000
12/29/2016	3:11 PM	36.44	36.44	36.44	36.44	300
12/29/2016	3:16 PM	36.43	36.43	36.43	36.43	400
12/29/2016	3:23 PM	36.42	36.42	36.42	36.42	900
12/29/2016	3:26 PM	36.425	36.425	36.425	36.425	400
12/29/2016	3:28 PM	36.425	36.425	36.425	36.425	300
12/29/2016	3:32 PM	36.42	36.42	36.42	36.42	300
12/29/2016	3:34 PM	36.425	36.425	36.425	36.425	1200
12/29/2016	3:38 PM	36.44	36.44	36.44	36.44	900
12/29/2016	3:39 PM	36.44	36.44	36.44	36.44	326
12/29/2016	3:46 PM	36.435	36.435	36.435	36.435	100
12/29/2016	3:47 PM	36.435	36.44	36.435	36.44	5665
12/29/2016	3:48 PM	36.435	36.435	36.435	36.435	200
12/29/2016	3:51 PM	36.43	36.43	36.43	36.43	500
12/29/2016	3:52 PM	36.43	36.43	36.425	36.425	1300
12/29/2016	3:53 PM	36.43	36.43	36.43	36.43	1400
12/29/2016	3:54 PM	36.43	36.43	36.425	36.43	4600
12/29/2016	3:55 PM	36.435	36.435	36.43	36.43	3300
12/29/2016	3:56 PM	36.43	36.435	36.43	36.435	2200
12/29/2016	3:57 PM	36.425	36.435	36.425	36.43	8700
12/29/2016	3:58 PM	36.425	36.425	36.42	36.425	1700
12/29/2016	3:59 PM	36.425	36.43	36.425	36.43	5156
12/29/2016	4:00 PM	36.42	36.43	36.42	36.425	6890
12/30/2016	9:31 AM	36.37	36.37	36.37	36.37	100
12/30/2016	9:32 AM	36.36	36.36	36.36	36.36	100
12/30/2016	9:33 AM	36.36	36.36	36.36	36.36	780
12/30/2016	9:34 AM	36.4	36.4	36.4	36.4	200
12/30/2016	9:35 AM	36.43	36.43	36.4	36.4	3250
12/30/2016	9:37 AM	36.42	36.42	36.42	36.42	4000
12/30/2016	9:39 AM	36.44	36.44	36.41	36.41	4500
12/30/2016	9:40 AM	36.44	36.45	36.44	36.45	3400
12/30/2016	9:41 AM	36.46	36.46	36.46	36.46	2200
12/30/2016	9:42 AM	36.44	36.45	36.44	36.45	2400
12/30/2016	9:43 AM	36.44	36.44	36.44	36.44	1800
12/30/2016	9:44 AM	36.46	36.46	36.46	36.46	3900
12/30/2016	9:47 AM	36.44	36.44	36.44	36.44	200
12/30/2016	9:48 AM	36.44	36.44	36.44	36.44	300
12/30/2016	9:50 AM	36.45	36.45	36.45	36.45	250
12/30/2016	9:51 AM	36.465	36.465	36.465	36.465	800
12/30/2016	9:52 AM	36.46	36.46	36.46	36.46	400
12/30/2016	9:53 AM	36.45	36.45	36.45	36.45	3916
12/30/2016	9:55 AM	36.46	36.46	36.46	36.46	900
12/30/2016	9:57 AM	36.49	36.49	36.48	36.48	3500
12/30/2016	9:58 AM	36.51	36.51	36.5	36.5	1350
12/30/2016	9:59 AM	36.5	36.5	36.5	36.5	300
12/30/2016	10:00 AM	36.49	36.49	36.49	36.49	300
12/30/2016	10:01 AM	36.52	36.52	36.52	36.52	1300
12/30/2016	10:02 AM	36.52	36.52	36.515	36.515	4300
12/30/2016	10:03 AM	36.51	36.51	36.51	36.51	160
12/30/2016	10:05 AM	36.52	36.52	36.51	36.51	6200
12/30/2016	10:06 AM	36.51	36.51	36.51	36.51	1700
12/30/2016	10:08 AM	36.51	36.51	36.51	36.51	300
12/30/2016	10:09 AM	36.51	36.51	36.51	36.51	300
12/30/2016	10:12 AM	36.5	36.5	36.5	36.5	4000
12/30/2016	10:15 AM	36.5	36.5	36.5	36.5	300
12/30/2016	10:17 AM	36.5	36.5	36.5	36.5	100
12/30/2016	10:18 AM	36.5	36.5	36.5	36.5	100
12/30/2016	10:20 AM	36.51	36.51	36.51	36.51	300
12/30/2016	10:23 AM	36.52	36.52	36.52	36.52	1100
12/30/2016	10:24 AM	36.54	36.54	36.535	36.535	416
12/30/2016	10:29 AM	36.535	36.535	36.535	36.535	100
12/30/2016	10:32 AM	36.51	36.51	36.51	36.51	200
12/30/2016	10:37 AM	36.51	36.51	36.51	36.51	300
12/30/2016	10:39 AM	36.515	36.515	36.51	36.51	4200
12/30/2016	10:41 AM	36.51	36.51	36.51	36.51	200
12/30/2016	10:42 AM	36.51	36.51	36.51	36.51	1000
12/30/2016	10:51 AM	36.51	36.51	36.51	36.51	2648
12/30/2016	10:52 AM	36.51	36.51	36.51	36.51	300
12/30/2016	10:53 AM	36.51	36.51	36.51	36.51	300
12/30/2016	10:56 AM	36.51	36.51	36.51	36.51	2000
12/30/2016	10:58 AM	36.5	36.5	36.5	36.5	200
12/30/2016	10:59 AM	36.5	36.5	36.5	36.5	200
12/30/2016	11:07 AM	36.5	36.5	36.5	36.5	300
12/30/2016	11:09 AM	36.51	36.51	36.51	36.51	300
12/30/2016	11:16 AM	36.51	36.51	36.51	36.51	300
12/30/2016	11:23 AM	36.5	36.5	36.5	36.5	3100
12/30/2016	11:24 AM	36.49	36.5	36.49	36.5	2100
12/30/2016	11:27 AM	36.47	36.47	36.47	36.47	100
12/30/2016	11:28 AM	36.47	36.47	36.47	36.47	300
12/30/2016	11:29 AM	36.47	36.47	36.47	36.47	2400
12/30/2016	11:30 AM	36.48	36.48	36.48	36.48	500
12/30/2016	11:31 AM	36.48	36.48	36.48	36.48	4100
12/30/2016	11:35 AM	36.47	36.47	36.47	36.47	4356
12/30/2016	11:36 AM	36.47	36.47	36.47	36.47	2100
12/30/2016	11:43 AM	36.47	36.48	36.47	36.48	4300
12/30/2016	11:45 AM	36.46	36.46	36.46	36.46	2250
12/30/2016	11:49 AM	36.46	36.46	36.46	36.46	1000
12/30/2016	11:50 AM	36.46	36.46	36.46	36.46	100
12/30/2016	11:52 AM	36.46	36.46	36.46	36.46	1800
12/30/2016	11:55 AM	36.46	36.46	36.46	36.46	24300
12/30/2016	12:03 PM	36.5	36.5	36.5	36.5	1800
12/30/2016	12:05 PM	36.51	36.51	36.51	36.51	7500
12/30/2016	12:06 PM	36.51	36.51	36.51	36.51	2200
12/30/2016	12:07 PM	36.51	36.51	36.51	36.51	5600
12/30/2016	12:10 PM	36.5	36.5	36.5	36.5	600
12/30/2016	12:12 PM	36.5	36.5	36.5	36.5	300
12/30/2016	12:13 PM	36.485	36.49	36.485	36.49	3400
12/30/2016	12:17 PM	36.49	36.49	36.49	36.49	300
12/30/2016	12:18 PM	36.5	36.5	36.5	36.5	500
12/30/2016	12:19 PM	36.5	36.5	36.5	36.5	2800
12/30/2016	12:24 PM	36.49	36.49	36.49	36.49	500
12/30/2016	12:36 PM	36.52	36.52	36.51	36.51	1820
12/30/2016	12:38 PM	36.525	36.525	36.525	36.525	100
12/30/2016	12:45 PM	36.53	36.53	36.53	36.53	500
12/30/2016	12:46 PM	36.53	36.53	36.53	36.53	2100
12/30/2016	12:47 PM	36.54	36.54	36.54	36.54	200
12/30/2016	12:50 PM	36.53	36.53	36.53	36.53	300
12/30/2016	12:51 PM	36.55	36.55	36.55	36.55	1363
12/30/2016	12:52 PM	36.57	36.57	36.56	36.56	7944
12/30/2016	12:54 PM	36.565	36.565	36.565	36.565	277
12/30/2016	12:56 PM	36.56	36.56	36.56	36.56	900
12/30/2016	12:57 PM	36.56	36.56	36.56	36.56	100
12/30/2016	1:00 PM	36.55	36.55	36.55	36.55	390
12/30/2016	1:03 PM	36.55	36.55	36.55	36.55	100
12/30/2016	1:06 PM	36.55	36.55	36.55	36.55	1100
12/30/2016	1:15 PM	36.55	36.55	36.55	36.55	200
12/30/2016	1:16 PM	36.55	36.55	36.55	36.55	767
12/30/2016	1:17 PM	36.54	36.54	36.54	36.54	300
12/30/2016	1:19 PM	36.53	36.53	36.53	36.53	300
12/30/2016	1:21 PM	36.53	36.53	36.53	36.53	800
12/30/2016	1:23 PM	36.53	36.53	36.53	36.53	100
12/30/2016	1:25 PM	36.52	36.52	36.52	36.52	4600
12/30/2016	1:27 PM	36.52	36.52	36.52	36.52	300
12/30/2016	1:33 PM	36.53	36.53	36.53	36.53	579
12/30/2016	1:37 PM	36.52	36.52	36.52	36.52	700
12/30/2016	1:40 PM	36.53	36.53	36.53	36.53	350
12/30/2016	1:44 PM	36.53	36.53	36.53	36.53	300
12/30/2016	1:45 PM	36.545	36.545	36.54	36.54	4500
12/30/2016	1:46 PM	36.55	36.55	36.55	36.55	100
12/30/2016	1:49 PM	36.55	36.55	36.55	36.55	2000
12/30/2016	1:56 PM	36.555	36.555	36.555	36.555	300
12/30/2016	2:00 PM	36.57	36.57	36.57	36.57	500
12/30/2016	2:12 PM	36.59	36.59	36.59	36.59	200
12/30/2016	2:13 PM	36.6	36.6	36.6	36.6	500
12/30/2016	2:17 PM	36.59	36.59	36.59	36.59	200
12/30/2016	2:21 PM	36.585	36.585	36.585	36.585	900
12/30/2016	2:23 PM	36.59	36.59	36.59	36.59	200
12/30/2016	2:30 PM	36.6	36.6	36.6	36.6	200
12/30/2016	2:31 PM	36.61	36.61	36.61	36.61	1500
12/30/2016	2:32 PM	36.62	36.62	36.62	36.62	400
12/30/2016	2:33 PM	36.61	36.61	36.61	36.61	200
12/30/2016	2:37 PM	36.6	36.6	36.6	36.6	2100
12/30/2016	2:39 PM	36.59	36.59	36.59	36.59	100
12/30/2016	2:41 PM	36.59	36.59	36.59	36.59	300
12/30/2016	2:44 PM	36.595	36.595	36.595	36.595	200
12/30/2016	2:46 PM	36.6	36.6	36.6	36.6	1700
12/30/2016	2:47 PM	36.62	36.62	36.61	36.61	1200
12/30/2016	2:48 PM	36.625	36.625	36.62	36.62	2700
12/30/2016	2:49 PM	36.635	36.64	36.635	36.64	5126
12/30/2016	2:50 PM	36.64	36.64	36.635	36.635	400
12/30/2016	2:51 PM	36.65	36.65	36.65	36.65	10952
12/30/2016	2:52 PM	36.65	36.66	36.65	36.66	7500
12/30/2016	2:56 PM	36.66	36.66	36.66	36.66	3400
12/30/2016	2:58 PM	36.67	36.67	36.67	36.67	130
12/30/2016	3:00 PM	36.66	36.66	36.66	36.66	100
12/30/2016	3:02 PM	36.66	36.66	36.66	36.66	300
12/30/2016	3:03 PM	36.66	36.66	36.66	36.66	300
12/30/2016	3:04 PM	36.66	36.66	36.66	36.66	300
12/30/2016	3:05 PM	36.65	36.65	36.65	36.65	1300
12/30/2016	3:06 PM	36.65	36.65	36.65	36.65	12400
12/30/2016	3:08 PM	36.64	36.64	36.64	36.64	1000
12/30/2016	3:14 PM	36.62	36.63	36.62	36.63	801
12/30/2016	3:15 PM	36.61	36.61	36.61	36.61	3000
12/30/2016	3:17 PM	36.6	36.6	36.6	36.6	5100
12/30/2016	3:20 PM	36.6	36.6	36.6	36.6	1600
12/30/2016	3:21 PM	36.605	36.605	36.605	36.605	200
12/30/2016	3:25 PM	36.6	36.6	36.6	36.6	700
12/30/2016	3:28 PM	36.59	36.6	36.59	36.6	500
12/30/2016	3:29 PM	36.58	36.58	36.58	36.58	11900
12/30/2016	3:31 PM	36.58	36.58	36.58	36.58	3400
12/30/2016	3:32 PM	36.58	36.58	36.58	36.58	400
12/30/2016	3:33 PM	36.59	36.59	36.59	36.59	300
12/30/2016	3:34 PM	36.595	36.6	36.595	36.6	900
12/30/2016	3:37 PM	36.6	36.6	36.595	36.595	450
12/30/2016	3:38 PM	36.61	36.61	36.61	36.61	500
12/30/2016	3:39 PM	36.61	36.61	36.61	36.61	600
12/30/2016	3:42 PM	36.61	36.61	36.61	36.61	400
12/30/2016	3:43 PM	36.62	36.62	36.62	36.62	600
12/30/2016	3:46 PM	36.64	36.64	36.64	36.64	1600
12/30/2016	3:47 PM	36.63	36.63	36.63	36.63	1400
12/30/2016	3:48 PM	36.635	36.635	36.63	36.63	600
12/30/2016	3:49 PM	36.635	36.635	36.63	36.63	2100
12/30/2016	3:50 PM	36.645	36.645	36.635	36.635	900
12/30/2016	3:51 PM	36.655	36.655	36.65	36.65	2600
12/30/2016	3:52 PM	36.65	36.66	36.65	36.655	1600
12/30/2016	3:54 PM	36.655	36.655	36.655	36.655	400
12/30/2016	3:55 PM	36.65	36.65	36.65	36.65	3200
12/30/2016	3:56 PM	36.625	36.65	36.62	36.65	3100
12/30/2016	3:57 PM	36.625	36.63	36.615	36.62	5884
12/30/2016	3:58 PM	36.585	36.62	36.585	36.62	4100
12/30/2016	3:59 PM	36.57	36.59	36.57	36.585	8910
12/30/2016	4:00 PM	36.54	36.565	36.54	36.565	104586
1/3/2017	9:31 AM	36.3	36.3	36.295	36.295	1200
1/3/2017	9:32 AM	36.33	36.33	36.32	36.32	1700
1/3/2017	9:33 AM	36.33	36.33	36.325	36.33	500
1/3/2017	9:35 AM	36.285	36.305	36.285	36.305	325
1/3/2017	9:36 AM	36.27	36.27	36.27	36.27	600
1/3/2017	9:37 AM	36.27	36.27	36.27	36.27	1300
1/3/2017	9:38 AM	36.29	36.29	36.29	36.29	21800
1/3/2017	9:39 AM	36.32	36.32	36.32	36.32	4000
1/3/2017	9:40 AM	36.33	36.33	36.33	36.33	2100
1/3/2017	9:42 AM	36.32	36.32	36.32	36.32	100
1/3/2017	9:43 AM	36.33	36.34	36.33	36.34	2600
1/3/2017	9:44 AM	36.33	36.33	36.33	36.33	1100
1/3/2017	9:45 AM	36.33	36.33	36.33	36.33	1800
1/3/2017	9:46 AM	36.315	36.32	36.31	36.31	400
1/3/2017	9:47 AM	36.31	36.31	36.31	36.31	200
1/3/2017	9:48 AM	36.32	36.32	36.32	36.32	1300
1/3/2017	9:50 AM	36.33	36.33	36.32	36.33	4500
1/3/2017	9:51 AM	36.34	36.34	36.34	36.34	100
1/3/2017	9:52 AM	36.35	36.35	36.35	36.35	1900
1/3/2017	9:54 AM	36.34	36.34	36.34	36.34	100
1/3/2017	9:55 AM	36.34	36.34	36.34	36.34	1775
1/3/2017	9:56 AM	36.34	36.34	36.335	36.335	300
1/3/2017	9:57 AM	36.32	36.33	36.32	36.33	10748
1/3/2017	9:58 AM	36.32	36.32	36.32	36.32	200
1/3/2017	9:59 AM	36.32	36.32	36.32	36.32	1500
1/3/2017	10:01 AM	36.32	36.32	36.32	36.32	100
1/3/2017	10:02 AM	36.305	36.31	36.305	36.31	3000
1/3/2017	10:03 AM	36.29	36.29	36.29	36.29	700
1/3/2017	10:04 AM	36.29	36.29	36.29	36.29	300
1/3/2017	10:06 AM	36.29	36.29	36.29	36.29	1400
1/3/2017	10:07 AM	36.26	36.26	36.24	36.26	1152
1/3/2017	10:10 AM	36.19	36.25	36.19	36.25	2500
1/3/2017	10:11 AM	36.19	36.19	36.19	36.19	2221
1/3/2017	10:12 AM	36.2	36.2	36.2	36.2	200
1/3/2017	10:13 AM	36.2	36.2	36.2	36.2	700
1/3/2017	10:14 AM	36.21	36.21	36.21	36.21	900
1/3/2017	10:17 AM	36.22	36.22	36.22	36.22	100
1/3/2017	10:18 AM	36.22	36.22	36.22	36.22	100
1/3/2017	10:19 AM	36.22	36.22	36.22	36.22	100
1/3/2017	10:21 AM	36.22	36.225	36.22	36.22	2200
1/3/2017	10:22 AM	36.22	36.22	36.22	36.22	300
1/3/2017	10:23 AM	36.22	36.22	36.22	36.22	100
1/3/2017	10:24 AM	36.22	36.22	36.22	36.22	100
1/3/2017	10:27 AM	36.22	36.22	36.22	36.22	200
1/3/2017	10:29 AM	36.22	36.22	36.22	36.22	400
1/3/2017	10:30 AM	36.22	36.22	36.22	36.22	100
1/3/2017	10:31 AM	36.21	36.22	36.21	36.22	900
1/3/2017	10:33 AM	36.22	36.22	36.22	36.22	20600
1/3/2017	10:34 AM	36.23	36.23	36.23	36.23	100
1/3/2017	10:36 AM	36.24	36.24	36.24	36.24	225
1/3/2017	10:37 AM	36.25	36.255	36.25	36.25	2100
1/3/2017	10:40 AM	36.27	36.27	36.26	36.26	3800
1/3/2017	10:44 AM	36.27	36.27	36.27	36.27	1000
1/3/2017	10:47 AM	36.29	36.29	36.29	36.29	1500
1/3/2017	10:48 AM	36.29	36.29	36.29	36.29	400
1/3/2017	10:49 AM	36.29	36.29	36.29	36.29	400
1/3/2017	10:50 AM	36.31	36.31	36.3	36.3	600
1/3/2017	10:51 AM	36.31	36.31	36.305	36.31	4300
1/3/2017	10:53 AM	36.31	36.31	36.31	36.31	1477
1/3/2017	10:56 AM	36.33	36.33	36.325	36.325	600
1/3/2017	10:57 AM	36.34	36.34	36.34	36.34	900
1/3/2017	10:58 AM	36.35	36.35	36.35	36.35	100
1/3/2017	10:59 AM	36.36	36.37	36.36	36.36	1793
1/3/2017	11:00 AM	36.36	36.36	36.36	36.36	600
1/3/2017	11:01 AM	36.37	36.37	36.365	36.37	1600
1/3/2017	11:02 AM	36.41	36.41	36.41	36.41	900
1/3/2017	11:03 AM	36.4	36.4	36.4	36.4	500
1/3/2017	11:04 AM	36.39	36.39	36.39	36.39	500
1/3/2017	11:05 AM	36.39	36.39	36.39	36.39	400
1/3/2017	11:06 AM	36.38	36.38	36.38	36.38	400
1/3/2017	11:08 AM	36.37	36.37	36.37	36.37	600
1/3/2017	11:09 AM	36.37	36.37	36.36	36.36	1120
1/3/2017	11:10 AM	36.36	36.36	36.36	36.36	100
1/3/2017	11:11 AM	36.37	36.37	36.37	36.37	300
1/3/2017	11:12 AM	36.375	36.375	36.375	36.375	600
1/3/2017	11:13 AM	36.37	36.37	36.37	36.37	1000
1/3/2017	11:15 AM	36.37	36.37	36.37	36.37	100
1/3/2017	11:16 AM	36.37	36.37	36.37	36.37	100
1/3/2017	11:17 AM	36.37	36.37	36.37	36.37	1400
1/3/2017	11:18 AM	36.38	36.38	36.38	36.38	393
1/3/2017	11:20 AM	36.4	36.4	36.4	36.4	200
1/3/2017	11:21 AM	36.39	36.39	36.39	36.39	100
1/3/2017	11:22 AM	36.38	36.38	36.38	36.38	1400
1/3/2017	11:23 AM	36.37	36.375	36.37	36.375	300
1/3/2017	11:26 AM	36.36	36.36	36.36	36.36	100
1/3/2017	11:27 AM	36.38	36.38	36.38	36.38	200
1/3/2017	11:29 AM	36.4	36.4	36.39	36.39	1800
1/3/2017	11:32 AM	36.38	36.38	36.38	36.38	100
1/3/2017	11:35 AM	36.375	36.375	36.375	36.375	200
1/3/2017	11:37 AM	36.39	36.39	36.385	36.385	800
1/3/2017	11:38 AM	36.4	36.4	36.39	36.39	400
1/3/2017	11:39 AM	36.42	36.42	36.41	36.41	3750
1/3/2017	11:40 AM	36.43	36.43	36.42	36.42	5800
1/3/2017	11:41 AM	36.45	36.45	36.45	36.45	1900
1/3/2017	11:42 AM	36.45	36.45	36.45	36.45	2000
1/3/2017	11:43 AM	36.45	36.45	36.45	36.45	900
1/3/2017	11:44 AM	36.48	36.48	36.46	36.46	3900
1/3/2017	11:45 AM	36.48	36.48	36.48	36.48	1300
1/3/2017	11:49 AM	36.44	36.44	36.44	36.44	100
1/3/2017	11:51 AM	36.45	36.45	36.45	36.45	100
1/3/2017	11:53 AM	36.44	36.44	36.44	36.44	100
1/3/2017	11:56 AM	36.44	36.44	36.44	36.44	300
1/3/2017	12:00 PM	36.44	36.44	36.44	36.44	10711
1/3/2017	12:01 PM	36.42	36.42	36.42	36.42	100
1/3/2017	12:02 PM	36.42	36.42	36.42	36.42	100
1/3/2017	12:03 PM	36.41	36.41	36.41	36.41	11000
1/3/2017	12:09 PM	36.44	36.44	36.44	36.44	4300
1/3/2017	12:22 PM	36.44	36.44	36.43	36.43	1800
1/3/2017	12:24 PM	36.44	36.44	36.44	36.44	1000
1/3/2017	12:25 PM	36.44	36.44	36.44	36.44	1100
1/3/2017	12:29 PM	36.43	36.43	36.43	36.43	200
1/3/2017	12:30 PM	36.43	36.43	36.43	36.43	4900
1/3/2017	12:33 PM	36.44	36.44	36.44	36.44	900
1/3/2017	12:35 PM	36.42	36.42	36.42	36.42	100
1/3/2017	12:39 PM	36.44	36.44	36.43	36.43	2525
1/3/2017	12:43 PM	36.46	36.46	36.46	36.46	200
1/3/2017	12:47 PM	36.48	36.48	36.48	36.48	300
1/3/2017	12:49 PM	36.46	36.46	36.46	36.46	700
1/3/2017	12:51 PM	36.45	36.45	36.45	36.45	900
1/3/2017	12:53 PM	36.46	36.46	36.46	36.46	1100
1/3/2017	12:58 PM	36.44	36.44	36.44	36.44	1100
1/3/2017	1:00 PM	36.44	36.44	36.44	36.44	100
1/3/2017	1:01 PM	36.44	36.44	36.44	36.44	100
1/3/2017	1:06 PM	36.44	36.44	36.44	36.44	100
1/3/2017	1:21 PM	36.44	36.44	36.44	36.44	100
1/3/2017	1:23 PM	36.42	36.42	36.42	36.42	9500
1/3/2017	1:34 PM	36.42	36.42	36.42	36.42	900
1/3/2017	1:36 PM	36.43	36.43	36.43	36.43	200
1/3/2017	1:41 PM	36.45	36.45	36.45	36.45	200
1/3/2017	1:44 PM	36.46	36.46	36.46	36.46	100
1/3/2017	1:45 PM	36.46	36.46	36.46	36.46	100
1/3/2017	1:46 PM	36.46	36.46	36.46	36.46	100
1/3/2017	1:49 PM	36.46	36.46	36.46	36.46	1500
1/3/2017	1:55 PM	36.455	36.455	36.455	36.455	250
1/3/2017	2:02 PM	36.46	36.46	36.46	36.46	100
1/3/2017	2:04 PM	36.45	36.45	36.45	36.45	100
1/3/2017	2:07 PM	36.445	36.445	36.445	36.445	208
1/3/2017	2:09 PM	36.45	36.45	36.45	36.45	100
1/3/2017	2:15 PM	36.44	36.44	36.44	36.44	200
1/3/2017	2:17 PM	36.43	36.43	36.43	36.43	100
1/3/2017	2:21 PM	36.44	36.44	36.44	36.44	200
1/3/2017	2:28 PM	36.45	36.45	36.45	36.45	100
1/3/2017	2:46 PM	36.44	36.44	36.44	36.44	900
1/3/2017	2:55 PM	36.42	36.42	36.42	36.42	100
1/3/2017	3:02 PM	36.41	36.41	36.41	36.41	100
1/3/2017	3:05 PM	36.39	36.39	36.39	36.39	3500
1/3/2017	3:06 PM	36.385	36.39	36.385	36.39	756
1/3/2017	3:10 PM	36.385	36.385	36.385	36.385	447
1/3/2017	3:16 PM	36.38	36.38	36.38	36.38	1292
1/3/2017	3:17 PM	36.39	36.39	36.39	36.39	1000
1/3/2017	3:21 PM	36.4	36.4	36.4	36.4	500
1/3/2017	3:22 PM	36.41	36.41	36.41	36.41	1800
1/3/2017	3:23 PM	36.42	36.42	36.42	36.42	100
1/3/2017	3:24 PM	36.425	36.43	36.42	36.42	7400
1/3/2017	3:26 PM	36.42	36.42	36.42	36.42	100
1/3/2017	3:29 PM	36.41	36.41	36.41	36.41	100
1/3/2017	3:30 PM	36.41	36.41	36.405	36.405	600
1/3/2017	3:31 PM	36.42	36.42	36.42	36.42	100
1/3/2017	3:34 PM	36.41	36.42	36.41	36.42	1200
1/3/2017	3:35 PM	36.41	36.41	36.41	36.41	100
1/3/2017	3:37 PM	36.4	36.4	36.4	36.4	200
1/3/2017	3:39 PM	36.4	36.4	36.4	36.4	6400
1/3/2017	3:40 PM	36.37	36.39	36.37	36.39	2200
1/3/2017	3:41 PM	36.37	36.37	36.365	36.365	1300
1/3/2017	3:42 PM	36.36	36.36	36.36	36.36	300
1/3/2017	3:44 PM	36.36	36.36	36.36	36.36	100
1/3/2017	3:45 PM	36.36	36.36	36.36	36.36	200
1/3/2017	3:46 PM	36.345	36.345	36.345	36.345	200
1/3/2017	3:48 PM	36.325	36.33	36.325	36.33	200
1/3/2017	3:51 PM	36.32	36.32	36.32	36.32	100
1/3/2017	3:54 PM	36.31	36.31	36.31	36.31	100
1/3/2017	3:56 PM	36.305	36.31	36.305	36.31	2600
1/3/2017	3:58 PM	36.3	36.3	36.3	36.3	8775
1/3/2017	3:59 PM	36.305	36.31	36.305	36.31	5400
1/3/2017	4:00 PM	36.29	36.3	36.28	36.3	58046
1/4/2017	9:31 AM	36.16	36.215	36.16	36.215	4620
1/4/2017	9:32 AM	36.15	36.15	36.15	36.15	100
1/4/2017	9:33 AM	36.15	36.15	36.15	36.15	3000
1/4/2017	9:34 AM	36.15	36.15	36.15	36.15	208
1/4/2017	9:35 AM	36.13	36.13	36.13	36.13	200
1/4/2017	9:36 AM	36.1	36.11	36.1	36.11	1500
1/4/2017	9:40 AM	36.15	36.15	36.13	36.13	2300
1/4/2017	9:41 AM	36.145	36.145	36.145	36.145	200
1/4/2017	9:42 AM	36.145	36.145	36.14	36.14	1400
1/4/2017	9:43 AM	36.145	36.145	36.145	36.145	400
1/4/2017	9:44 AM	36.13	36.13	36.13	36.13	800
1/4/2017	9:45 AM	36.15	36.15	36.15	36.15	100
1/4/2017	9:46 AM	36.15	36.15	36.15	36.15	900
1/4/2017	9:47 AM	36.15	36.15	36.15	36.15	100
1/4/2017	9:48 AM	36.14	36.14	36.14	36.14	23300
1/4/2017	9:49 AM	36.14	36.14	36.14	36.14	900
1/4/2017	9:50 AM	36.15	36.15	36.15	36.15	200
1/4/2017	9:51 AM	36.14	36.14	36.14	36.14	100
1/4/2017	9:52 AM	36.13	36.13	36.13	36.13	100
1/4/2017	9:53 AM	36.14	36.14	36.13	36.13	1800
1/4/2017	9:54 AM	36.14	36.14	36.13	36.13	2400
1/4/2017	9:55 AM	36.14	36.14	36.14	36.14	100
1/4/2017	9:56 AM	36.13	36.13	36.13	36.13	1200
1/4/2017	9:57 AM	36.14	36.14	36.14	36.14	500
1/4/2017	9:59 AM	36.15	36.15	36.15	36.15	5900
1/4/2017	10:00 AM	36.15	36.15	36.15	36.15	100
1/4/2017	10:03 AM	36.13	36.13	36.13	36.13	1600
1/4/2017	10:04 AM	36.12	36.12	36.12	36.12	1600
1/4/2017	10:07 AM	36.12	36.12	36.12	36.12	1300
1/4/2017	10:08 AM	36.12	36.13	36.12	36.13	1400
1/4/2017	10:10 AM	36.13	36.13	36.13	36.13	100
1/4/2017	10:11 AM	36.14	36.14	36.14	36.14	900
1/4/2017	10:13 AM	36.155	36.155	36.15	36.15	3500
1/4/2017	10:14 AM	36.15	36.15	36.15	36.15	100
1/4/2017	10:16 AM	36.15	36.15	36.15	36.15	7000
1/4/2017	10:17 AM	36.155	36.155	36.155	36.155	100
1/4/2017	10:18 AM	36.155	36.155	36.155	36.155	100
1/4/2017	10:21 AM	36.15	36.15	36.15	36.15	1900
1/4/2017	10:22 AM	36.15	36.15	36.15	36.15	100
1/4/2017	10:25 AM	36.15	36.15	36.15	36.15	1600
1/4/2017	10:30 AM	36.18	36.18	36.16	36.16	4900
1/4/2017	10:31 AM	36.18	36.18	36.18	36.18	100
1/4/2017	10:32 AM	36.17	36.17	36.17	36.17	900
1/4/2017	10:33 AM	36.17	36.17	36.17	36.17	100
1/4/2017	10:34 AM	36.17	36.17	36.17	36.17	9600
1/4/2017	10:35 AM	36.17	36.17	36.17	36.17	1800
1/4/2017	10:38 AM	36.16	36.16	36.16	36.16	200
1/4/2017	10:39 AM	36.16	36.16	36.16	36.16	200
1/4/2017	10:42 AM	36.16	36.16	36.16	36.16	300
1/4/2017	10:46 AM	36.13	36.15	36.13	36.15	600
1/4/2017	10:54 AM	36.14	36.14	36.135	36.135	4800
1/4/2017	11:01 AM	36.13	36.13	36.13	36.13	1000
1/4/2017	11:02 AM	36.13	36.13	36.13	36.13	1000
1/4/2017	11:03 AM	36.13	36.13	36.13	36.13	600
1/4/2017	11:07 AM	36.12	36.12	36.12	36.12	300
1/4/2017	11:08 AM	36.13	36.13	36.12	36.12	2600
1/4/2017	11:09 AM	36.125	36.125	36.125	36.125	900
1/4/2017	11:13 AM	36.125	36.125	36.125	36.125	2500
1/4/2017	11:16 AM	36.12	36.12	36.12	36.12	1400
1/4/2017	11:20 AM	36.13	36.13	36.13	36.13	200
1/4/2017	11:22 AM	36.13	36.13	36.13	36.13	900
1/4/2017	11:25 AM	36.13	36.13	36.13	36.13	1800
1/4/2017	11:27 AM	36.13	36.13	36.13	36.13	900
1/4/2017	11:28 AM	36.13	36.13	36.13	36.13	1300
1/4/2017	11:29 AM	36.12	36.13	36.12	36.13	1000
1/4/2017	11:30 AM	36.11	36.115	36.11	36.115	1000
1/4/2017	11:36 AM	36.1	36.1	36.1	36.1	550
1/4/2017	11:39 AM	36.1	36.1	36.1	36.1	300
1/4/2017	11:44 AM	36.1	36.1	36.1	36.1	1000
1/4/2017	11:45 AM	36.1	36.1	36.1	36.1	200
1/4/2017	11:50 AM	36.1	36.1	36.1	36.1	100
1/4/2017	11:53 AM	36.095	36.095	36.095	36.095	1943
1/4/2017	11:54 AM	36.095	36.095	36.095	36.095	683
1/4/2017	11:56 AM	36.09	36.09	36.09	36.09	5900
1/4/2017	12:03 PM	36.08	36.08	36.08	36.08	100
1/4/2017	12:06 PM	36.075	36.075	36.075	36.075	500
1/4/2017	12:13 PM	36.075	36.08	36.075	36.08	1700
1/4/2017	12:17 PM	36.08	36.08	36.08	36.08	3000
1/4/2017	12:19 PM	36.085	36.085	36.085	36.085	1200
1/4/2017	12:20 PM	36.085	36.085	36.085	36.085	100
1/4/2017	12:27 PM	36.09	36.09	36.09	36.09	900
1/4/2017	12:44 PM	36.09	36.09	36.09	36.09	2125
1/4/2017	12:46 PM	36.085	36.085	36.085	36.085	1100
1/4/2017	1:03 PM	36.09	36.09	36.09	36.09	1400
1/4/2017	1:05 PM	36.095	36.095	36.095	36.095	100
1/4/2017	1:09 PM	36.1	36.1	36.1	36.1	100
1/4/2017	1:22 PM	36.1	36.1	36.1	36.1	1000
1/4/2017	1:34 PM	36.09	36.09	36.09	36.09	6400
1/4/2017	1:40 PM	36.09	36.09	36.09	36.09	200
1/4/2017	1:51 PM	36.09	36.09	36.09	36.09	1750
1/4/2017	1:53 PM	36.09	36.09	36.09	36.09	850
1/4/2017	2:00 PM	36.09	36.09	36.09	36.09	100
1/4/2017	2:02 PM	36.09	36.09	36.09	36.09	400
1/4/2017	2:08 PM	36.1	36.1	36.1	36.1	100
1/4/2017	2:09 PM	36.1	36.1	36.1	36.1	1000
1/4/2017	2:13 PM	36.09	36.09	36.09	36.09	2500
1/4/2017	2:14 PM	36.07	36.08	36.07	36.08	638
1/4/2017	2:17 PM	36.06	36.06	36.06	36.06	900
1/4/2017	2:18 PM	36.06	36.06	36.06	36.06	1400
1/4/2017	2:19 PM	36.06	36.06	36.06	36.06	100
1/4/2017	2:21 PM	36.05	36.05	36.05	36.05	2250
1/4/2017	2:25 PM	36.07	36.07	36.06	36.06	1100
1/4/2017	2:27 PM	36.07	36.07	36.07	36.07	1000
1/4/2017	2:31 PM	36.06	36.06	36.06	36.06	200
1/4/2017	2:37 PM	36.05	36.05	36.05	36.05	400
1/4/2017	2:42 PM	36.05	36.05	36.05	36.05	1100
1/4/2017	2:43 PM	36.06	36.06	36.06	36.06	100
1/4/2017	2:44 PM	36.06	36.06	36.06	36.06	525
1/4/2017	2:46 PM	36.07	36.07	36.06	36.06	1100
1/4/2017	2:47 PM	36.07	36.07	36.07	36.07	100
1/4/2017	2:48 PM	36.08	36.08	36.08	36.08	100
1/4/2017	2:52 PM	36.08	36.08	36.08	36.08	100
1/4/2017	2:58 PM	36.075	36.075	36.075	36.075	100
1/4/2017	3:01 PM	36.07	36.07	36.07	36.07	1200
1/4/2017	3:05 PM	36.06	36.06	36.06	36.06	500
1/4/2017	3:13 PM	36.06	36.06	36.06	36.06	200
1/4/2017	3:15 PM	36.06	36.06	36.06	36.06	100
1/4/2017	3:16 PM	36.06	36.06	36.06	36.06	100
1/4/2017	3:18 PM	36.06	36.06	36.06	36.06	1400
1/4/2017	3:19 PM	36.06	36.06	36.06	36.06	100
1/4/2017	3:21 PM	36.06	36.06	36.06	36.06	100
1/4/2017	3:27 PM	36.06	36.06	36.06	36.06	347
1/4/2017	3:31 PM	36.06	36.06	36.06	36.06	1100
1/4/2017	3:32 PM	36.06	36.06	36.06	36.06	100
1/4/2017	3:34 PM	36.06	36.06	36.06	36.06	200
1/4/2017	3:36 PM	36.06	36.06	36.06	36.06	200
1/4/2017	3:37 PM	36.06	36.06	36.06	36.06	800
1/4/2017	3:38 PM	36.05	36.05	36.05	36.05	200
1/4/2017	3:40 PM	36.04	36.04	36.04	36.04	500
1/4/2017	3:41 PM	36.035	36.04	36.035	36.04	2400
1/4/2017	3:42 PM	36.035	36.035	36.035	36.035	2400
1/4/2017	3:45 PM	36.04	36.04	36.035	36.035	2500
1/4/2017	3:46 PM	36.04	36.04	36.035	36.035	6600
1/4/2017	3:47 PM	36.05	36.05	36.045	36.045	1300
1/4/2017	3:48 PM	36.06	36.06	36.06	36.06	1200
1/4/2017	3:49 PM	36.07	36.075	36.07	36.07	1600
1/4/2017	3:50 PM	36.075	36.075	36.065	36.07	2800
1/4/2017	3:51 PM	36.065	36.07	36.065	36.07	3300
1/4/2017	3:52 PM	36.065	36.07	36.065	36.07	2900
1/4/2017	3:53 PM	36.065	36.07	36.065	36.07	3422
1/4/2017	3:54 PM	36.065	36.065	36.065	36.065	400
1/4/2017	3:55 PM	36.065	36.065	36.065	36.065	2200
1/4/2017	3:56 PM	36.055	36.065	36.055	36.065	3210
1/4/2017	3:57 PM	36.06	36.065	36.06	36.06	17619
1/4/2017	3:58 PM	36.06	36.06	36.055	36.055	4423
1/4/2017	3:59 PM	36.06	36.06	36.06	36.06	9300
1/4/2017	4:00 PM	36.08	36.09	36.07	36.07	26704
1/5/2017	9:31 AM	36.11	36.11	36.1	36.1	700
1/5/2017	9:32 AM	36.12	36.12	36.12	36.12	570
1/5/2017	9:34 AM	36.11	36.12	36.11	36.12	200
1/5/2017	9:35 AM	36.11	36.11	36.11	36.11	200
1/5/2017	9:38 AM	36.09	36.09	36.09	36.09	100
1/5/2017	9:39 AM	36.1	36.1	36.1	36.1	100
1/5/2017	9:41 AM	36.09	36.09	36.09	36.09	1100
1/5/2017	9:42 AM	36.09	36.09	36.09	36.09	900
1/5/2017	9:45 AM	36.08	36.08	36.08	36.08	800
1/5/2017	9:46 AM	36.08	36.08	36.08	36.08	100
1/5/2017	9:47 AM	36.075	36.075	36.075	36.075	100
1/5/2017	9:53 AM	36.08	36.08	36.08	36.08	1000
1/5/2017	9:56 AM	36.07	36.07	36.07	36.07	698
1/5/2017	9:58 AM	36.08	36.08	36.07	36.07	800
1/5/2017	9:59 AM	36.08	36.08	36.08	36.08	100
1/5/2017	10:01 AM	36.08	36.08	36.08	36.08	100
1/5/2017	10:02 AM	36.09	36.09	36.09	36.09	100
1/5/2017	10:07 AM	36.08	36.08	36.08	36.08	100
1/5/2017	10:08 AM	36.07	36.07	36.07	36.07	300
1/5/2017	10:09 AM	36.07	36.07	36.07	36.07	100
1/5/2017	10:11 AM	36.07	36.07	36.07	36.07	900
1/5/2017	10:13 AM	36.06	36.06	36.06	36.06	1700
1/5/2017	10:18 AM	36.06	36.06	36.06	36.06	300
1/5/2017	10:20 AM	36.07	36.07	36.07	36.07	900
1/5/2017	10:22 AM	36.08	36.08	36.08	36.08	100
1/5/2017	10:25 AM	36.08	36.08	36.08	36.08	200
1/5/2017	10:26 AM	36.08	36.08	36.08	36.08	100
1/5/2017	10:31 AM	36.07	36.07	36.065	36.065	300
1/5/2017	10:33 AM	36.09	36.09	36.09	36.09	100
1/5/2017	10:36 AM	36.1	36.1	36.1	36.1	100
1/5/2017	10:38 AM	36.1	36.1	36.1	36.1	100
1/5/2017	10:40 AM	36.09	36.09	36.09	36.09	200
1/5/2017	10:41 AM	36.1	36.1	36.1	36.1	100
1/5/2017	10:45 AM	36.1	36.1	36.1	36.1	200
1/5/2017	10:51 AM	36.1	36.1	36.1	36.1	200
1/5/2017	10:53 AM	36.11	36.11	36.105	36.105	400
1/5/2017	10:55 AM	36.11	36.11	36.11	36.11	200
1/5/2017	10:58 AM	36.1	36.1	36.1	36.1	200
1/5/2017	10:59 AM	36.09	36.09	36.09	36.09	300
1/5/2017	11:00 AM	36.09	36.09	36.09	36.09	100
1/5/2017	11:06 AM	36.13	36.13	36.11	36.11	1900
1/5/2017	11:07 AM	36.145	36.145	36.145	36.145	100
1/5/2017	11:08 AM	36.16	36.16	36.16	36.16	100
1/5/2017	11:12 AM	36.17	36.17	36.17	36.17	200
1/5/2017	11:14 AM	36.19	36.19	36.19	36.19	1000
1/5/2017	11:15 AM	36.18	36.18	36.18	36.18	100
1/5/2017	11:20 AM	36.16	36.16	36.16	36.16	200
1/5/2017	11:24 AM	36.17	36.17	36.17	36.17	1900
1/5/2017	11:27 AM	36.16	36.16	36.16	36.16	100
1/5/2017	11:29 AM	36.16	36.16	36.16	36.16	100
1/5/2017	11:32 AM	36.16	36.16	36.16	36.16	100
1/5/2017	11:33 AM	36.16	36.16	36.16	36.16	100
1/5/2017	11:34 AM	36.17	36.17	36.17	36.17	1100
1/5/2017	11:40 AM	36.19	36.19	36.19	36.19	200
1/5/2017	11:42 AM	36.19	36.19	36.19	36.19	200
1/5/2017	11:43 AM	36.22	36.22	36.22	36.22	4700
1/5/2017	11:49 AM	36.21	36.21	36.21	36.21	100
1/5/2017	11:50 AM	36.21	36.21	36.21	36.21	100
1/5/2017	11:53 AM	36.22	36.22	36.22	36.22	100
1/5/2017	11:55 AM	36.21	36.21	36.21	36.21	1400
1/5/2017	11:58 AM	36.21	36.21	36.21	36.21	3100
1/5/2017	11:59 AM	36.2	36.2	36.2	36.2	1600
1/5/2017	12:02 PM	36.19	36.19	36.19	36.19	5800
1/5/2017	12:06 PM	36.2	36.2	36.2	36.2	200
1/5/2017	12:13 PM	36.21	36.21	36.21	36.21	200
1/5/2017	12:17 PM	36.19	36.19	36.19	36.19	100
1/5/2017	12:18 PM	36.18	36.18	36.18	36.18	100
1/5/2017	12:19 PM	36.17	36.17	36.17	36.17	1300
1/5/2017	12:21 PM	36.165	36.165	36.165	36.165	400
1/5/2017	12:29 PM	36.16	36.16	36.16	36.16	100
1/5/2017	12:31 PM	36.17	36.17	36.165	36.165	24590
1/5/2017	12:32 PM	36.17	36.17	36.17	36.17	1400
1/5/2017	12:40 PM	36.17	36.17	36.17	36.17	400
1/5/2017	12:41 PM	36.17	36.17	36.17	36.17	200
1/5/2017	12:43 PM	36.18	36.18	36.18	36.18	9027
1/5/2017	12:47 PM	36.18	36.18	36.18	36.18	1000
1/5/2017	12:52 PM	36.17	36.17	36.17	36.17	1900
1/5/2017	12:53 PM	36.16	36.16	36.16	36.16	900
1/5/2017	12:54 PM	36.16	36.16	36.16	36.16	1000
1/5/2017	1:04 PM	36.16	36.16	36.16	36.16	300
1/5/2017	1:08 PM	36.14	36.14	36.14	36.14	100
1/5/2017	1:10 PM	36.14	36.14	36.14	36.14	4100
1/5/2017	1:14 PM	36.14	36.14	36.14	36.14	1000
1/5/2017	1:21 PM	36.14	36.14	36.14	36.14	1000
1/5/2017	1:23 PM	36.14	36.14	36.14	36.14	3800
1/5/2017	1:25 PM	36.14	36.14	36.14	36.14	100
1/5/2017	1:38 PM	36.135	36.14	36.135	36.14	1303
1/5/2017	1:39 PM	36.135	36.135	36.135	36.135	100
1/5/2017	1:40 PM	36.14	36.14	36.14	36.14	100
1/5/2017	1:46 PM	36.15	36.15	36.15	36.15	100
1/5/2017	2:01 PM	36.14	36.145	36.14	36.145	4400
1/5/2017	2:06 PM	36.13	36.13	36.12	36.12	200
1/5/2017	2:10 PM	36.13	36.13	36.13	36.13	900
1/5/2017	2:11 PM	36.13	36.13	36.13	36.13	200
1/5/2017	2:15 PM	36.115	36.115	36.115	36.115	1800
1/5/2017	2:20 PM	36.12	36.12	36.12	36.12	900
1/5/2017	2:24 PM	36.12	36.12	36.12	36.12	100
1/5/2017	2:31 PM	36.12	36.12	36.12	36.12	100
1/5/2017	2:33 PM	36.12	36.12	36.12	36.12	900
1/5/2017	2:35 PM	36.13	36.13	36.13	36.13	900
1/5/2017	2:37 PM	36.13	36.13	36.13	36.13	4800
1/5/2017	2:44 PM	36.13	36.13	36.13	36.13	900
1/5/2017	2:47 PM	36.135	36.135	36.135	36.135	100
1/5/2017	2:50 PM	36.14	36.14	36.14	36.14	100
1/5/2017	3:02 PM	36.13	36.13	36.13	36.13	311
1/5/2017	3:03 PM	36.13	36.13	36.13	36.13	300
1/5/2017	3:06 PM	36.13	36.13	36.13	36.13	200
1/5/2017	3:13 PM	36.13	36.13	36.13	36.13	200
1/5/2017	3:16 PM	36.12	36.12	36.12	36.12	100
1/5/2017	3:17 PM	36.12	36.12	36.12	36.12	297
1/5/2017	3:19 PM	36.12	36.12	36.12	36.12	100
1/5/2017	3:29 PM	36.11	36.11	36.11	36.11	900
1/5/2017	3:31 PM	36.1	36.1	36.1	36.1	900
1/5/2017	3:32 PM	36.1	36.1	36.1	36.1	100
1/5/2017	3:39 PM	36.11	36.11	36.11	36.11	100
1/5/2017	3:43 PM	36.11	36.11	36.11	36.11	200
1/5/2017	3:46 PM	36.11	36.11	36.11	36.11	100
1/5/2017	3:47 PM	36.11	36.11	36.11	36.11	600
1/5/2017	3:51 PM	36.105	36.105	36.105	36.105	650
1/5/2017	3:55 PM	36.11	36.11	36.11	36.11	8000
1/5/2017	3:57 PM	36.1	36.1	36.1	36.1	934
1/5/2017	3:58 PM	36.09	36.09	36.09	36.09	2770
1/5/2017	3:59 PM	36.08	36.08	36.08	36.08	300
1/5/2017	4:00 PM	36.1	36.1	36.07	36.08	866
1/6/2017	9:31 AM	36.05	36.065	36.05	36.065	2801
1/6/2017	9:32 AM	36.1	36.1	36.1	36.1	200
1/6/2017	9:34 AM	36.095	36.095	36.095	36.095	250
1/6/2017	9:36 AM	36.15	36.15	36.14	36.14	600
1/6/2017	9:37 AM	36.16	36.16	36.16	36.16	2000
1/6/2017	9:38 AM	36.16	36.16	36.16	36.16	5700
1/6/2017	9:39 AM	36.16	36.16	36.16	36.16	100
1/6/2017	9:40 AM	36.14	36.15	36.14	36.15	900
1/6/2017	9:41 AM	36.14	36.14	36.14	36.14	100
1/6/2017	9:42 AM	36.13	36.13	36.13	36.13	800
1/6/2017	9:43 AM	36.12	36.12	36.12	36.12	992
1/6/2017	9:44 AM	36.11	36.12	36.11	36.12	2700
1/6/2017	9:46 AM	36.12	36.13	36.12	36.13	2900
1/6/2017	9:47 AM	36.12	36.12	36.12	36.12	200
1/6/2017	9:48 AM	36.12	36.12	36.12	36.12	100
1/6/2017	9:49 AM	36.13	36.13	36.13	36.13	100
1/6/2017	9:50 AM	36.15	36.15	36.14	36.14	3100
1/6/2017	9:57 AM	36.12	36.12	36.12	36.12	3000
1/6/2017	9:59 AM	36.09	36.11	36.09	36.11	900
1/6/2017	10:00 AM	36.08	36.08	36.08	36.08	1800
1/6/2017	10:01 AM	36.09	36.09	36.09	36.09	28600
1/6/2017	10:04 AM	36.08	36.08	36.08	36.08	800
1/6/2017	10:05 AM	36.07	36.08	36.07	36.08	8200
1/6/2017	10:06 AM	36.06	36.06	36.06	36.06	1000
1/6/2017	10:08 AM	36.05	36.05	36.05	36.05	800
1/6/2017	10:09 AM	36.05	36.05	36.05	36.05	900
1/6/2017	10:11 AM	36.07	36.07	36.06	36.06	1100
1/6/2017	10:12 AM	36.06	36.06	36.06	36.06	1700
1/6/2017	10:14 AM	36.07	36.07	36.06	36.06	2400
1/6/2017	10:17 AM	36.07	36.07	36.07	36.07	2500
1/6/2017	10:19 AM	36.08	36.08	36.08	36.08	1500
1/6/2017	10:22 AM	36.07	36.07	36.07	36.07	800
1/6/2017	10:23 AM	36.07	36.07	36.07	36.07	1089
1/6/2017	10:26 AM	36.08	36.08	36.08	36.08	1100
1/6/2017	10:27 AM	36.08	36.08	36.08	36.08	2100
1/6/2017	10:30 AM	36.07	36.07	36.07	36.07	1000
1/6/2017	10:31 AM	36.08	36.08	36.08	36.08	100
1/6/2017	10:33 AM	36.09	36.09	36.09	36.09	200
1/6/2017	10:34 AM	36.1	36.1	36.1	36.1	1800
1/6/2017	10:36 AM	36.1	36.1	36.1	36.1	2700
1/6/2017	10:37 AM	36.1	36.1	36.1	36.1	100
1/6/2017	10:40 AM	36.12	36.12	36.12	36.12	1400
1/6/2017	10:42 AM	36.1	36.1	36.1	36.1	3800
1/6/2017	10:44 AM	36.1	36.1	36.1	36.1	200
1/6/2017	10:45 AM	36.09	36.09	36.09	36.09	900
1/6/2017	10:46 AM	36.09	36.09	36.09	36.09	800
1/6/2017	10:51 AM	36.08	36.08	36.08	36.08	1800
1/6/2017	10:52 AM	36.08	36.08	36.08	36.08	100
1/6/2017	10:54 AM	36.08	36.08	36.08	36.08	1900
1/6/2017	10:55 AM	36.06	36.07	36.06	36.07	2500
1/6/2017	10:56 AM	36.05	36.05	36.05	36.05	350
1/6/2017	10:57 AM	36.045	36.045	36.04	36.04	1000
1/6/2017	11:00 AM	36.06	36.06	36.06	36.06	1500
1/6/2017	11:02 AM	36.06	36.06	36.06	36.06	500
1/6/2017	11:03 AM	36.06	36.06	36.06	36.06	1100
1/6/2017	11:05 AM	36.05	36.05	36.05	36.05	900
1/6/2017	11:07 AM	36.06	36.06	36.06	36.06	1300
1/6/2017	11:09 AM	36.06	36.06	36.06	36.06	5000
1/6/2017	11:11 AM	36.06	36.06	36.06	36.06	1200
1/6/2017	11:15 AM	36.035	36.05	36.035	36.05	1700
1/6/2017	11:16 AM	36.03	36.03	36.03	36.03	3277
1/6/2017	11:17 AM	36.02	36.03	36.02	36.03	2000
1/6/2017	11:18 AM	36.03	36.03	36.03	36.03	900
1/6/2017	11:20 AM	36.03	36.03	36.03	36.03	1000
1/6/2017	11:22 AM	36.03	36.03	36.03	36.03	800
1/6/2017	11:25 AM	36.02	36.02	36.02	36.02	700
1/6/2017	11:27 AM	36.02	36.025	36.02	36.025	1400
1/6/2017	11:28 AM	36.02	36.02	36.02	36.02	200
1/6/2017	11:29 AM	36	36.01	36	36.01	2975
1/6/2017	11:30 AM	35.995	35.995	35.995	35.995	400
1/6/2017	11:31 AM	35.99	35.99	35.99	35.99	232
1/6/2017	11:32 AM	35.995	35.995	35.99	35.99	200
1/6/2017	11:36 AM	35.99	35.99	35.99	35.99	100
1/6/2017	11:37 AM	35.99	35.99	35.99	35.99	100
1/6/2017	11:38 AM	35.99	35.99	35.99	35.99	100
1/6/2017	11:39 AM	36	36	36	36	1000
1/6/2017	11:41 AM	35.98	35.98	35.98	35.98	400
1/6/2017	11:42 AM	35.97	35.97	35.97	35.97	1370
1/6/2017	11:43 AM	35.96	35.96	35.96	35.96	1007
1/6/2017	11:45 AM	35.96	35.96	35.96	35.96	1000
1/6/2017	11:47 AM	35.955	35.955	35.955	35.955	100
1/6/2017	11:49 AM	35.945	35.95	35.945	35.95	900
1/6/2017	11:51 AM	35.95	35.95	35.945	35.945	16150
1/6/2017	11:52 AM	35.955	35.955	35.955	35.955	1500
1/6/2017	11:56 AM	35.95	35.95	35.95	35.95	5500
1/6/2017	11:57 AM	35.93	35.94	35.93	35.94	700
1/6/2017	11:58 AM	35.935	35.935	35.935	35.935	1000
1/6/2017	11:59 AM	35.94	35.94	35.94	35.94	900
1/6/2017	12:00 PM	35.94	35.94	35.94	35.94	100
1/6/2017	12:01 PM	35.95	35.95	35.95	35.95	1100
1/6/2017	12:02 PM	35.95	35.95	35.95	35.95	1000
1/6/2017	12:05 PM	35.95	35.95	35.95	35.95	1800
1/6/2017	12:14 PM	35.95	35.95	35.95	35.95	500
1/6/2017	12:18 PM	35.94	35.94	35.94	35.94	200
1/6/2017	12:23 PM	35.92	35.92	35.92	35.92	702
1/6/2017	12:31 PM	35.91	35.91	35.91	35.91	900
1/6/2017	12:34 PM	35.9	35.9	35.9	35.9	5300
1/6/2017	12:35 PM	35.89	35.89	35.89	35.89	200
1/6/2017	12:36 PM	35.88	35.885	35.88	35.885	2400
1/6/2017	12:40 PM	35.9	35.9	35.9	35.9	900
1/6/2017	12:41 PM	35.89	35.89	35.89	35.89	900
1/6/2017	12:46 PM	35.895	35.895	35.895	35.895	1500
1/6/2017	12:52 PM	35.9	35.9	35.9	35.9	1000
1/6/2017	12:56 PM	35.9	35.9	35.9	35.9	200
1/6/2017	1:00 PM	35.89	35.89	35.89	35.89	250
1/6/2017	1:07 PM	35.89	35.89	35.89	35.89	200
1/6/2017	1:23 PM	35.89	35.89	35.89	35.89	900
1/6/2017	1:26 PM	35.9	35.9	35.9	35.9	1000
1/6/2017	1:28 PM	35.92	35.92	35.92	35.92	1000
1/6/2017	1:31 PM	35.92	35.93	35.92	35.93	10100
1/6/2017	1:40 PM	35.91	35.91	35.91	35.91	200
1/6/2017	1:42 PM	35.9	35.9	35.9	35.9	200
1/6/2017	1:46 PM	35.885	35.885	35.885	35.885	400
1/6/2017	1:58 PM	35.9	35.9	35.9	35.9	100
1/6/2017	1:59 PM	35.91	35.91	35.91	35.91	100
1/6/2017	2:02 PM	35.9	35.9	35.9	35.9	125
1/6/2017	2:03 PM	35.9	35.9	35.9	35.9	200
1/6/2017	2:07 PM	35.895	35.895	35.895	35.895	1800
1/6/2017	2:08 PM	35.895	35.895	35.895	35.895	1500
1/6/2017	2:09 PM	35.875	35.88	35.875	35.88	483
1/6/2017	2:10 PM	35.88	35.88	35.88	35.88	100
1/6/2017	2:12 PM	35.89	35.89	35.89	35.89	100
1/6/2017	2:13 PM	35.88	35.88	35.88	35.88	100
1/6/2017	2:19 PM	35.88	35.88	35.88	35.88	100
1/6/2017	2:25 PM	35.89	35.89	35.89	35.89	100
1/6/2017	2:26 PM	35.9	35.9	35.9	35.9	100
1/6/2017	2:28 PM	35.91	35.91	35.91	35.91	100
1/6/2017	2:32 PM	35.915	35.915	35.915	35.915	1473
1/6/2017	2:34 PM	35.91	35.91	35.91	35.91	100
1/6/2017	2:44 PM	35.92	35.92	35.92	35.92	100
1/6/2017	2:47 PM	35.91	35.91	35.91	35.91	100
1/6/2017	2:48 PM	35.92	35.92	35.92	35.92	100
1/6/2017	2:49 PM	35.925	35.925	35.925	35.925	400
1/6/2017	2:54 PM	35.92	35.92	35.92	35.92	100
1/6/2017	2:56 PM	35.92	35.92	35.92	35.92	2900
1/6/2017	2:59 PM	35.92	35.92	35.92	35.92	1242
1/6/2017	3:02 PM	35.92	35.92	35.92	35.92	100
1/6/2017	3:06 PM	35.91	35.91	35.91	35.91	200
1/6/2017	3:07 PM	35.91	35.91	35.91	35.91	100
1/6/2017	3:09 PM	35.91	35.91	35.91	35.91	678
1/6/2017	3:10 PM	35.91	35.91	35.91	35.91	100
1/6/2017	3:12 PM	35.91	35.91	35.91	35.91	100
1/6/2017	3:16 PM	35.92	35.92	35.91	35.91	616
1/6/2017	3:24 PM	35.92	35.92	35.92	35.92	100
1/6/2017	3:25 PM	35.92	35.92	35.92	35.92	2800
1/6/2017	3:28 PM	35.93	35.93	35.93	35.93	200
1/6/2017	3:31 PM	35.93	35.93	35.93	35.93	200
1/6/2017	3:32 PM	35.93	35.93	35.93	35.93	300
1/6/2017	3:33 PM	35.925	35.925	35.925	35.925	100
1/6/2017	3:34 PM	35.925	35.925	35.925	35.925	200
1/6/2017	3:35 PM	35.925	35.925	35.925	35.925	200
1/6/2017	3:36 PM	35.94	35.94	35.93	35.93	1100
1/6/2017	3:37 PM	35.935	35.935	35.935	35.935	100
1/6/2017	3:38 PM	35.93	35.93	35.93	35.93	300
1/6/2017	3:41 PM	35.91	35.92	35.91	35.92	632
1/6/2017	3:42 PM	35.91	35.91	35.91	35.91	1200
1/6/2017	3:43 PM	35.905	35.905	35.905	35.905	100
1/6/2017	3:44 PM	35.905	35.905	35.905	35.905	200
1/6/2017	3:45 PM	35.91	35.91	35.91	35.91	500
1/6/2017	3:46 PM	35.91	35.91	35.91	35.91	7600
1/6/2017	3:47 PM	35.905	35.91	35.905	35.91	600
1/6/2017	3:48 PM	35.91	35.91	35.905	35.905	700
1/6/2017	3:49 PM	35.91	35.91	35.91	35.91	500
1/6/2017	3:50 PM	35.92	35.92	35.915	35.915	300
1/6/2017	3:51 PM	35.92	35.92	35.915	35.915	700
1/6/2017	3:52 PM	35.92	35.92	35.92	35.92	1000
1/6/2017	3:56 PM	35.93	35.93	35.93	35.93	700
1/6/2017	3:57 PM	35.945	35.945	35.935	35.935	7800
1/6/2017	3:58 PM	35.95	35.955	35.945	35.95	5803
1/6/2017	3:59 PM	35.945	35.945	35.945	35.945	600
1/6/2017	4:00 PM	35.94	35.96	35.94	35.945	19389
1/9/2017	9:31 AM	36.01	36.01	36.01	36.01	1100
1/9/2017	9:32 AM	36.015	36.015	36.01	36.01	3800
1/9/2017	9:34 AM	36.04	36.04	36.02	36.02	7200
1/9/2017	9:35 AM	36.035	36.035	36.035	36.035	700
1/9/2017	9:36 AM	36.04	36.04	36.03	36.03	300
1/9/2017	9:37 AM	36.05	36.05	36.05	36.05	1200
1/9/2017	9:38 AM	36.05	36.05	36.05	36.05	2100
1/9/2017	9:39 AM	36.04	36.04	36.04	36.04	400
1/9/2017	9:40 AM	36.02	36.03	36.02	36.03	300
1/9/2017	9:41 AM	36.02	36.02	36.02	36.02	300
1/9/2017	9:42 AM	36.04	36.04	36.03	36.03	5350
1/9/2017	9:43 AM	36.06	36.06	36.045	36.045	500
1/9/2017	9:44 AM	36.06	36.06	36.06	36.06	400
1/9/2017	9:46 AM	36.08	36.08	36.07	36.07	200
1/9/2017	9:47 AM	36.07	36.07	36.07	36.07	100
1/9/2017	9:48 AM	36.07	36.07	36.07	36.07	100
1/9/2017	9:49 AM	36.06	36.06	36.06	36.06	400
1/9/2017	9:50 AM	36.05	36.05	36.05	36.05	286
1/9/2017	9:51 AM	36.05	36.05	36.05	36.05	500
1/9/2017	9:52 AM	36.04	36.04	36.04	36.04	100
1/9/2017	9:53 AM	36.04	36.04	36.04	36.04	900
1/9/2017	9:54 AM	36.03	36.03	36.03	36.03	100
1/9/2017	9:55 AM	36.03	36.03	36.03	36.03	650
1/9/2017	9:59 AM	36.04	36.04	36.04	36.04	200
1/9/2017	10:01 AM	36.04	36.04	36.04	36.04	200
1/9/2017	10:02 AM	36.035	36.035	36.035	36.035	400
1/9/2017	10:03 AM	36.05	36.05	36.04	36.04	600
1/9/2017	10:05 AM	36.06	36.06	36.06	36.06	600
1/9/2017	10:06 AM	36.06	36.06	36.06	36.06	2800
1/9/2017	10:09 AM	36.06	36.06	36.06	36.06	300
1/9/2017	10:10 AM	36.06	36.06	36.06	36.06	100
1/9/2017	10:12 AM	36.07	36.07	36.07	36.07	200
1/9/2017	10:13 AM	36.06	36.06	36.06	36.06	300
1/9/2017	10:16 AM	36.07	36.07	36.07	36.07	273
1/9/2017	10:17 AM	36.07	36.07	36.07	36.07	300
1/9/2017	10:18 AM	36.05	36.05	36.05	36.05	1200
1/9/2017	10:19 AM	36.05	36.05	36.05	36.05	1900
1/9/2017	10:20 AM	36.05	36.055	36.05	36.05	1020
1/9/2017	10:22 AM	36.04	36.04	36.04	36.04	1300
1/9/2017	10:25 AM	36.03	36.03	36.03	36.03	300
1/9/2017	10:27 AM	36.04	36.04	36.04	36.04	200
1/9/2017	10:28 AM	36.04	36.04	36.04	36.04	400
1/9/2017	10:29 AM	36.04	36.04	36.04	36.04	200
1/9/2017	10:31 AM	36.04	36.04	36.04	36.04	400
1/9/2017	10:34 AM	36.03	36.03	36.03	36.03	200
1/9/2017	10:35 AM	36.03	36.03	36.03	36.03	200
1/9/2017	10:36 AM	36.04	36.04	36.04	36.04	600
1/9/2017	10:40 AM	36.04	36.04	36.04	36.04	200
1/9/2017	10:44 AM	36.03	36.03	36.03	36.03	400
1/9/2017	10:45 AM	36.03	36.03	36.03	36.03	400
1/9/2017	10:48 AM	36.035	36.035	36.035	36.035	100
1/9/2017	10:50 AM	36.03	36.03	36.03	36.03	200
1/9/2017	10:51 AM	36.02	36.02	36.02	36.02	400
1/9/2017	10:52 AM	36.02	36.02	36.02	36.02	400
1/9/2017	10:57 AM	36	36	36	36	19776
1/9/2017	11:00 AM	35.99	35.99	35.985	35.99	700
1/9/2017	11:01 AM	36	36	36	36	300
1/9/2017	11:02 AM	36.01	36.01	36.01	36.01	11100
1/9/2017	11:05 AM	36.01	36.01	36.01	36.01	200
1/9/2017	11:07 AM	36.01	36.01	36.01	36.01	200
1/9/2017	11:09 AM	36	36	36	36	400
1/9/2017	11:12 AM	36	36	36	36	400
1/9/2017	11:16 AM	36	36	36	36	1000
1/9/2017	11:21 AM	35.99	35.99	35.99	35.99	3500
1/9/2017	11:25 AM	35.99	35.99	35.99	35.99	400
1/9/2017	11:26 AM	36	36	36	36	100
1/9/2017	11:29 AM	36	36	36	36	200
1/9/2017	11:31 AM	36	36	36	36	400
1/9/2017	11:32 AM	36	36	36	36	100
1/9/2017	11:34 AM	36.01	36.01	36.01	36.01	200
1/9/2017	11:39 AM	36.01	36.01	36.01	36.01	100
1/9/2017	11:41 AM	36.01	36.01	36.01	36.01	200
1/9/2017	11:42 AM	36.01	36.01	36.01	36.01	400
1/9/2017	11:43 AM	36.02	36.02	36.02	36.02	100
1/9/2017	11:44 AM	36.02	36.02	36.02	36.02	300
1/9/2017	11:45 AM	36.03	36.03	36.03	36.03	300
1/9/2017	11:50 AM	36.02	36.02	36.02	36.02	1500
1/9/2017	11:53 AM	36.02	36.02	36.02	36.02	200
1/9/2017	12:00 PM	36.02	36.02	36.02	36.02	200
1/9/2017	12:02 PM	36.02	36.02	36.02	36.02	1100
1/9/2017	12:05 PM	36.02	36.02	36.02	36.02	2000
1/9/2017	12:14 PM	36.01	36.01	36.01	36.01	1700
1/9/2017	12:17 PM	36.02	36.02	36.02	36.02	900
1/9/2017	12:19 PM	36.03	36.03	36.03	36.03	100
1/9/2017	12:22 PM	36.03	36.03	36.03	36.03	200
1/9/2017	12:33 PM	36.01	36.01	36.01	36.01	100
1/9/2017	12:35 PM	36.01	36.01	36.01	36.01	600
1/9/2017	12:40 PM	36.02	36.02	36.02	36.02	100
1/9/2017	12:41 PM	36.02	36.02	36.02	36.02	900
1/9/2017	12:49 PM	36.01	36.01	36.01	36.01	1700
1/9/2017	12:53 PM	36	36	36	36	130
1/9/2017	12:54 PM	36	36	36	36	300
1/9/2017	12:59 PM	36	36	36	36	280
1/9/2017	1:01 PM	36	36	36	36	356
1/9/2017	1:04 PM	36	36	36	36	300
1/9/2017	1:06 PM	36.01	36.01	36.01	36.01	1200
1/9/2017	1:26 PM	36.02	36.02	36.02	36.02	5600
1/9/2017	1:27 PM	36.03	36.03	36.03	36.03	300
1/9/2017	1:28 PM	36.03	36.03	36.03	36.03	300
1/9/2017	1:36 PM	36.04	36.04	36.04	36.04	2700
1/9/2017	1:38 PM	36.04	36.04	36.04	36.04	200
1/9/2017	1:45 PM	36.03	36.03	36.03	36.03	300
1/9/2017	1:49 PM	36.025	36.025	36.025	36.025	1100
1/9/2017	1:54 PM	36.03	36.03	36.03	36.03	658
1/9/2017	2:01 PM	36.03	36.03	36.03	36.03	200
1/9/2017	2:02 PM	36.03	36.03	36.03	36.03	100
1/9/2017	2:09 PM	36.03	36.03	36.03	36.03	1500
1/9/2017	2:11 PM	36.05	36.05	36.04	36.04	890
1/9/2017	2:13 PM	36.065	36.065	36.06	36.06	5600
1/9/2017	2:14 PM	36.06	36.06	36.06	36.06	100
1/9/2017	2:30 PM	36.05	36.05	36.05	36.05	100
1/9/2017	2:31 PM	36.05	36.05	36.05	36.05	500
1/9/2017	2:33 PM	36.06	36.06	36.06	36.06	300
1/9/2017	2:39 PM	36.06	36.06	36.06	36.06	200
1/9/2017	2:41 PM	36.07	36.07	36.07	36.07	500
1/9/2017	2:42 PM	36.07	36.07	36.07	36.07	400
1/9/2017	2:45 PM	36.07	36.07	36.07	36.07	300
1/9/2017	2:50 PM	36.07	36.07	36.07	36.07	300
1/9/2017	2:53 PM	36.06	36.06	36.06	36.06	600
1/9/2017	2:55 PM	36.06	36.06	36.06	36.06	400
1/9/2017	2:57 PM	36.065	36.065	36.065	36.065	200
1/9/2017	3:17 PM	36.06	36.06	36.06	36.06	600
1/9/2017	3:18 PM	36.06	36.06	36.06	36.06	737
1/9/2017	3:24 PM	36.055	36.055	36.055	36.055	500
1/9/2017	3:28 PM	36.05	36.05	36.05	36.05	4837
1/9/2017	3:30 PM	36.03	36.03	36.03	36.03	1000
1/9/2017	3:34 PM	36.03	36.03	36.03	36.03	3365
1/9/2017	3:41 PM	36.03	36.03	36.03	36.03	5300
1/9/2017	3:43 PM	36.03	36.03	36.03	36.03	2263
1/9/2017	3:46 PM	36.04	36.04	36.04	36.04	322
1/9/2017	3:48 PM	36.05	36.05	36.05	36.05	500
1/9/2017	3:49 PM	36.05	36.05	36.05	36.05	200
1/9/2017	3:51 PM	36.04	36.04	36.04	36.04	200
1/9/2017	3:52 PM	36.04	36.04	36.04	36.04	400
1/9/2017	3:54 PM	36.05	36.05	36.05	36.05	200
1/9/2017	3:57 PM	36.06	36.06	36.06	36.06	9015
1/9/2017	4:00 PM	36.06	36.07	36.06	36.065	15772
1/10/2017	9:32 AM	36.105	36.105	36.09	36.09	3885
1/10/2017	9:33 AM	36.11	36.115	36.11	36.115	200
1/10/2017	9:34 AM	36.1	36.1	36.1	36.1	400
1/10/2017	9:35 AM	36.095	36.095	36.095	36.095	300
1/10/2017	9:36 AM	36.085	36.085	36.085	36.085	600
1/10/2017	9:39 AM	36.09	36.09	36.09	36.09	725
1/10/2017	9:40 AM	36.1	36.1	36.1	36.1	10700
1/10/2017	9:41 AM	36.11	36.11	36.11	36.11	5100
1/10/2017	9:42 AM	36.11	36.11	36.11	36.11	1200
1/10/2017	9:45 AM	36.105	36.105	36.105	36.105	500
1/10/2017	9:46 AM	36.11	36.11	36.11	36.11	690
1/10/2017	9:47 AM	36.11	36.11	36.11	36.11	210
1/10/2017	9:49 AM	36.11	36.11	36.11	36.11	157
1/10/2017	9:50 AM	36.095	36.1	36.095	36.1	200
1/10/2017	9:51 AM	36.09	36.09	36.09	36.09	100
1/10/2017	9:52 AM	36.09	36.09	36.09	36.09	13700
1/10/2017	9:53 AM	36.14	36.14	36.11	36.11	3343
1/10/2017	9:54 AM	36.13	36.13	36.13	36.13	200
1/10/2017	9:56 AM	36.13	36.13	36.13	36.13	7600
1/10/2017	10:01 AM	36.1	36.1	36.1	36.1	3900
1/10/2017	10:02 AM	36.105	36.105	36.105	36.105	100
1/10/2017	10:03 AM	36.1	36.1	36.1	36.1	2800
1/10/2017	10:04 AM	36.09	36.09	36.09	36.09	100
1/10/2017	10:07 AM	36.09	36.09	36.09	36.09	100
1/10/2017	10:08 AM	36.095	36.095	36.095	36.095	464
1/10/2017	10:09 AM	36.09	36.09	36.09	36.09	2080
1/10/2017	10:10 AM	36.09	36.09	36.09	36.09	300
1/10/2017	10:12 AM	36.105	36.105	36.1	36.1	500
1/10/2017	10:15 AM	36.1	36.1	36.1	36.1	650
1/10/2017	10:19 AM	36.1	36.1	36.1	36.1	820
1/10/2017	10:23 AM	36.1	36.1	36.1	36.1	400
1/10/2017	10:25 AM	36.1	36.1	36.1	36.1	2700
1/10/2017	10:26 AM	36.095	36.095	36.095	36.095	2100
1/10/2017	10:29 AM	36.09	36.09	36.085	36.09	1900
1/10/2017	10:31 AM	36.08	36.08	36.08	36.08	400
1/10/2017	10:32 AM	36.07	36.07	36.07	36.07	334
1/10/2017	10:37 AM	36.06	36.06	36.06	36.06	100
1/10/2017	10:43 AM	36.06	36.06	36.06	36.06	100
1/10/2017	10:46 AM	36.06	36.06	36.06	36.06	120
1/10/2017	10:49 AM	36.05	36.05	36.05	36.05	100
1/10/2017	10:51 AM	36.05	36.05	36.05	36.05	100
1/10/2017	10:52 AM	36.05	36.05	36.05	36.05	100
1/10/2017	10:53 AM	36.04	36.05	36.04	36.05	1055
1/10/2017	10:56 AM	36.03	36.03	36.03	36.03	1000
1/10/2017	10:58 AM	36.03	36.03	36.03	36.03	100
1/10/2017	10:59 AM	36.04	36.04	36.04	36.04	300
1/10/2017	11:00 AM	36.04	36.04	36.04	36.04	800
1/10/2017	11:01 AM	36.04	36.04	36.04	36.04	100
1/10/2017	11:04 AM	36.01	36.01	36.01	36.01	100
1/10/2017	11:07 AM	35.99	35.99	35.99	35.99	500
1/10/2017	11:13 AM	36	36	36	36	800
1/10/2017	11:15 AM	36	36	36	36	100
1/10/2017	11:22 AM	35.98	35.98	35.98	35.98	300
1/10/2017	11:27 AM	35.98	35.98	35.98	35.98	585
1/10/2017	11:28 AM	35.98	35.98	35.98	35.98	200
1/10/2017	11:29 AM	35.985	35.985	35.98	35.98	2500
1/10/2017	11:31 AM	35.985	35.985	35.985	35.985	1100
1/10/2017	11:43 AM	35.97	35.97	35.97	35.97	4100
1/10/2017	11:46 AM	35.96	35.96	35.96	35.96	150
1/10/2017	11:47 AM	35.96	35.96	35.96	35.96	150
1/10/2017	11:48 AM	35.96	35.96	35.96	35.96	100
1/10/2017	11:56 AM	35.945	35.95	35.945	35.95	2200
1/10/2017	11:57 AM	35.95	35.95	35.95	35.95	1100
1/10/2017	11:58 AM	35.96	35.96	35.96	35.96	1000
1/10/2017	12:01 PM	35.965	35.965	35.965	35.965	100
1/10/2017	12:11 PM	35.95	35.95	35.95	35.95	950
1/10/2017	12:13 PM	35.95	35.95	35.95	35.95	1150
1/10/2017	12:14 PM	35.95	35.95	35.95	35.95	200
1/10/2017	12:16 PM	35.94	35.94	35.94	35.94	10625
1/10/2017	12:21 PM	35.925	35.925	35.925	35.925	300
1/10/2017	12:30 PM	35.935	35.935	35.935	35.935	100
1/10/2017	12:37 PM	35.93	35.93	35.93	35.93	1500
1/10/2017	12:40 PM	35.93	35.93	35.93	35.93	150
1/10/2017	12:43 PM	35.935	35.935	35.935	35.935	100
1/10/2017	12:48 PM	35.945	35.945	35.94	35.94	300
1/10/2017	12:49 PM	35.95	35.95	35.95	35.95	100
1/10/2017	12:50 PM	35.96	35.96	35.96	35.96	300
1/10/2017	12:51 PM	35.96	35.96	35.96	35.96	300
1/10/2017	1:02 PM	35.96	35.96	35.96	35.96	750
1/10/2017	1:03 PM	35.96	35.96	35.96	35.96	300
1/10/2017	1:06 PM	35.96	35.96	35.96	35.96	400
1/10/2017	1:23 PM	35.96	35.96	35.96	35.96	300
1/10/2017	1:25 PM	35.96	35.96	35.96	35.96	136
1/10/2017	1:40 PM	35.97	35.97	35.97	35.97	300
1/10/2017	1:41 PM	35.97	35.97	35.97	35.97	900
1/10/2017	1:43 PM	35.98	35.98	35.98	35.98	100
1/10/2017	1:44 PM	35.99	35.99	35.99	35.99	100
1/10/2017	1:51 PM	36.01	36.01	36	36	400
1/10/2017	1:56 PM	36.01	36.01	36.01	36.01	4060
1/10/2017	1:58 PM	36.02	36.02	36.02	36.02	200
1/10/2017	1:59 PM	36.03	36.03	36.03	36.03	600
1/10/2017	2:00 PM	36.04	36.04	36.04	36.04	100
1/10/2017	2:02 PM	36.06	36.06	36.06	36.06	4100
1/10/2017	2:03 PM	36.07	36.07	36.07	36.07	100
1/10/2017	2:08 PM	36.07	36.07	36.07	36.07	100
1/10/2017	2:10 PM	36.07	36.07	36.07	36.07	1400
1/10/2017	2:14 PM	36.06	36.06	36.06	36.06	200
1/10/2017	2:18 PM	36.06	36.06	36.06	36.06	400
1/10/2017	2:22 PM	36.05	36.05	36.05	36.05	600
1/10/2017	2:26 PM	36.05	36.05	36.05	36.05	200
1/10/2017	2:29 PM	36.06	36.06	36.06	36.06	500
1/10/2017	2:30 PM	36.075	36.075	36.075	36.075	800
1/10/2017	2:31 PM	36.07	36.07	36.07	36.07	325
1/10/2017	2:37 PM	36.05	36.05	36.05	36.05	100
1/10/2017	2:38 PM	36.04	36.04	36.04	36.04	400
1/10/2017	2:43 PM	36.04	36.04	36.04	36.04	400
1/10/2017	2:52 PM	36.05	36.05	36.05	36.05	100
1/10/2017	2:55 PM	36.06	36.06	36.06	36.06	400
1/10/2017	3:06 PM	36.05	36.05	36.05	36.05	300
1/10/2017	3:20 PM	36.03	36.03	36.03	36.03	651
1/10/2017	3:22 PM	36.03	36.03	36.03	36.03	600
1/10/2017	3:32 PM	36.03	36.03	36.03	36.03	200
1/10/2017	3:33 PM	36.015	36.02	36.015	36.02	200
1/10/2017	3:35 PM	36.01	36.01	36.01	36.01	7165
1/10/2017	3:37 PM	36.005	36.005	36.005	36.005	100
1/10/2017	3:39 PM	36.01	36.01	36.01	36.01	200
1/10/2017	3:41 PM	36.02	36.02	36.02	36.02	1500
1/10/2017	3:42 PM	36.02	36.02	36.02	36.02	2096
1/10/2017	3:43 PM	36.03	36.03	36.03	36.03	100
1/10/2017	3:44 PM	36.03	36.03	36.03	36.03	600
1/10/2017	3:48 PM	36.05	36.05	36.039	36.039	5300
1/10/2017	3:50 PM	36.055	36.055	36.055	36.055	100
1/10/2017	3:51 PM	36.05	36.05	36.05	36.05	300
1/10/2017	3:52 PM	36.05	36.05	36.05	36.05	1600
1/10/2017	3:55 PM	36.055	36.055	36.055	36.055	600
1/10/2017	3:56 PM	36.06	36.06	36.055	36.055	660
1/10/2017	3:58 PM	36.065	36.065	36.065	36.065	100
1/10/2017	3:59 PM	36.08	36.08	36.065	36.065	4975
1/10/2017	4:00 PM	36.07	36.07	36.07	36.07	14555
1/11/2017	9:38 AM	36.1	36.1	36.1	36.1	3900
1/11/2017	9:40 AM	36.09	36.1	36.09	36.1	4927
1/11/2017	9:41 AM	36.09	36.09	36.09	36.09	1300
1/11/2017	9:42 AM	36.09	36.09	36.09	36.09	11100
1/11/2017	9:43 AM	36.07	36.08	36.07	36.08	4100
1/11/2017	9:47 AM	36.08	36.08	36.08	36.08	3300
1/11/2017	9:50 AM	36.05	36.05	36.05	36.05	200
1/11/2017	9:51 AM	36.06	36.06	36.06	36.06	100
1/11/2017	9:54 AM	36.06	36.06	36.06	36.06	800
1/11/2017	9:56 AM	36.03	36.03	36.03	36.03	6613
1/11/2017	9:57 AM	36.03	36.03	36.03	36.03	900
1/11/2017	10:00 AM	36.03	36.03	36.03	36.03	2500
1/11/2017	10:02 AM	36.03	36.035	36.03	36.03	7810
1/11/2017	10:03 AM	36.03	36.03	36.03	36.03	200
1/11/2017	10:04 AM	36.03	36.03	36.03	36.03	1100
1/11/2017	10:08 AM	36.04	36.04	36.035	36.035	600
1/11/2017	10:10 AM	36.04	36.04	36.04	36.04	200
1/11/2017	10:14 AM	36.04	36.04	36.04	36.04	200
1/11/2017	10:17 AM	36.06	36.06	36.06	36.06	400
1/11/2017	10:18 AM	36.07	36.07	36.07	36.07	200
1/11/2017	10:20 AM	36.06	36.06	36.06	36.06	1100
1/11/2017	10:23 AM	36.055	36.055	36.055	36.055	100
1/11/2017	10:25 AM	36.05	36.05	36.05	36.05	600
1/11/2017	10:27 AM	36.05	36.05	36.05	36.05	200
1/11/2017	10:28 AM	36.03	36.04	36.03	36.04	700
1/11/2017	10:30 AM	36.04	36.04	36.03	36.03	1200
1/11/2017	10:34 AM	36.03	36.03	36.03	36.03	800
1/11/2017	10:36 AM	36.03	36.03	36.03	36.03	200
1/11/2017	10:37 AM	36.03	36.03	36.03	36.03	1000
1/11/2017	10:38 AM	36.03	36.03	36.03	36.03	100
1/11/2017	10:39 AM	36.02	36.02	36.02	36.02	200
1/11/2017	10:40 AM	36.01	36.01	36.01	36.01	200
1/11/2017	10:44 AM	36.01	36.01	36.01	36.01	300
1/11/2017	10:45 AM	36.01	36.01	36.01	36.01	1300
1/11/2017	10:48 AM	36.01	36.01	36.01	36.01	100
1/11/2017	10:52 AM	36.03	36.03	36.02	36.02	300
1/11/2017	10:55 AM	36.05	36.05	36.05	36.05	1500
1/11/2017	10:56 AM	36.06	36.07	36.05	36.05	1700
1/11/2017	10:58 AM	36.06	36.06	36.06	36.06	300
1/11/2017	10:59 AM	36.055	36.055	36.055	36.055	200
1/11/2017	11:00 AM	36.05	36.05	36.05	36.05	100
1/11/2017	11:01 AM	36.04	36.04	36.04	36.04	300
1/11/2017	11:03 AM	36.04	36.04	36.04	36.04	100
1/11/2017	11:04 AM	36.04	36.04	36.04	36.04	100
1/11/2017	11:05 AM	36.03	36.04	36.03	36.04	1800
1/11/2017	11:06 AM	36.03	36.03	36.03	36.03	100
1/11/2017	11:07 AM	36.03	36.03	36.03	36.03	300
1/11/2017	11:10 AM	36.03	36.03	36.03	36.03	300
1/11/2017	11:12 AM	36.02	36.02	36.02	36.02	200
1/11/2017	11:16 AM	36.02	36.02	36.02	36.02	1100
1/11/2017	11:18 AM	36.02	36.02	36.02	36.02	100
1/11/2017	11:20 AM	36.005	36.005	36.005	36.005	400
1/11/2017	11:21 AM	36.01	36.01	36.01	36.01	100
1/11/2017	11:22 AM	36.01	36.01	36.01	36.01	700
1/11/2017	11:23 AM	36.02	36.02	36	36	1000
1/11/2017	11:24 AM	36.03	36.03	36.02	36.02	1400
1/11/2017	11:25 AM	36.08	36.08	36.04	36.04	5600
1/11/2017	11:26 AM	36.06	36.08	36.06	36.08	11300
1/11/2017	11:27 AM	36.06	36.07	36.06	36.07	2000
1/11/2017	11:28 AM	36.07	36.07	36.06	36.06	200
1/11/2017	11:29 AM	36.1	36.11	36.08	36.08	8600
1/11/2017	11:30 AM	36.12	36.12	36.12	36.12	600
1/11/2017	11:31 AM	36.16	36.17	36.12	36.12	4080
1/11/2017	11:32 AM	36.14	36.15	36.14	36.15	400
1/11/2017	11:33 AM	36.17	36.17	36.15	36.15	1200
1/11/2017	11:34 AM	36.17	36.18	36.17	36.18	900
1/11/2017	11:35 AM	36.15	36.16	36.15	36.16	600
1/11/2017	11:36 AM	36.15	36.15	36.15	36.15	1200
1/11/2017	11:37 AM	36.17	36.18	36.15	36.15	2000
1/11/2017	11:38 AM	36.2	36.2	36.17	36.17	2900
1/11/2017	11:39 AM	36.19	36.21	36.19	36.21	800
1/11/2017	11:40 AM	36.17	36.19	36.17	36.19	800
1/11/2017	11:41 AM	36.18	36.18	36.18	36.18	200
1/11/2017	11:42 AM	36.17	36.18	36.17	36.17	2200
1/11/2017	11:43 AM	36.16	36.16	36.16	36.16	700
1/11/2017	11:44 AM	36.16	36.16	36.16	36.16	5200
1/11/2017	11:45 AM	36.12	36.15	36.12	36.15	5700
1/11/2017	11:46 AM	36.13	36.13	36.13	36.13	1600
1/11/2017	11:47 AM	36.13	36.13	36.13	36.13	100
1/11/2017	11:48 AM	36.11	36.11	36.11	36.11	3500
1/11/2017	11:49 AM	36.12	36.12	36.11	36.11	500
1/11/2017	11:50 AM	36.12	36.12	36.12	36.12	100
1/11/2017	11:51 AM	36.12	36.12	36.12	36.12	900
1/11/2017	11:52 AM	36.13	36.13	36.13	36.13	5100
1/11/2017	11:53 AM	36.12	36.13	36.12	36.13	400
1/11/2017	11:54 AM	36.13	36.13	36.12	36.12	2600
1/11/2017	11:55 AM	36.08	36.12	36.08	36.12	2600
1/11/2017	11:56 AM	36.09	36.09	36.09	36.09	500
1/11/2017	11:57 AM	36.08	36.09	36.08	36.09	500
1/11/2017	11:58 AM	36.08	36.08	36.08	36.08	100
1/11/2017	11:59 AM	36.07	36.07	36.07	36.07	1800
1/11/2017	12:00 PM	36.07	36.07	36.07	36.07	200
1/11/2017	12:01 PM	36.03	36.04	36.03	36.04	7400
1/11/2017	12:02 PM	36.055	36.055	36.03	36.03	2700
1/11/2017	12:03 PM	36.05	36.05	36.05	36.05	4500
1/11/2017	12:04 PM	36.05	36.05	36.045	36.045	2500
1/11/2017	12:05 PM	36.04	36.04	36.04	36.04	1100
1/11/2017	12:06 PM	36.03	36.04	36.03	36.04	900
1/11/2017	12:07 PM	36.03	36.03	36.03	36.03	500
1/11/2017	12:08 PM	36.04	36.04	36.04	36.04	400
1/11/2017	12:09 PM	36.06	36.06	36.05	36.05	1000
1/11/2017	12:10 PM	36.05	36.06	36.05	36.06	500
1/11/2017	12:11 PM	36.04	36.04	36.04	36.04	400
1/11/2017	12:12 PM	36.03	36.03	36.03	36.03	500
1/11/2017	12:13 PM	36.05	36.05	36.04	36.04	1900
1/11/2017	12:17 PM	36.06	36.06	36.05	36.05	1400
1/11/2017	12:18 PM	36.09	36.09	36.07	36.07	1500
1/11/2017	12:19 PM	36.09	36.09	36.09	36.09	300
1/11/2017	12:20 PM	36.07	36.08	36.07	36.08	31000
1/11/2017	12:21 PM	36.1	36.1	36.09	36.09	300
1/11/2017	12:22 PM	36.12	36.12	36.12	36.12	1200
1/11/2017	12:23 PM	36.11	36.11	36.11	36.11	1200
1/11/2017	12:25 PM	36.11	36.11	36.11	36.11	2900
1/11/2017	12:26 PM	36.09	36.1	36.09	36.1	19300
1/11/2017	12:27 PM	36.1	36.1	36.1	36.1	6400
1/11/2017	12:28 PM	36.09	36.1	36.09	36.1	9500
1/11/2017	12:29 PM	36.08	36.09	36.08	36.09	700
1/11/2017	12:30 PM	36.07	36.08	36.07	36.08	1900
1/11/2017	12:31 PM	36.07	36.07	36.07	36.07	200
1/11/2017	12:32 PM	36.08	36.08	36.08	36.08	1000
1/11/2017	12:34 PM	36.1	36.1	36.09	36.09	600
1/11/2017	12:35 PM	36.11	36.11	36.11	36.11	300
1/11/2017	12:36 PM	36.1	36.11	36.1	36.11	5100
1/11/2017	12:37 PM	36.09	36.1	36.09	36.1	2700
1/11/2017	12:39 PM	36.1	36.1	36.09	36.09	700
1/11/2017	12:40 PM	36.1	36.1	36.09	36.09	1700
1/11/2017	12:41 PM	36.14	36.14	36.1	36.1	17100
1/11/2017	12:42 PM	36.14	36.14	36.14	36.14	200
1/11/2017	12:43 PM	36.15	36.15	36.15	36.15	100
1/11/2017	12:45 PM	36.14	36.15	36.14	36.15	600
1/11/2017	12:46 PM	36.16	36.16	36.14	36.14	2500
1/11/2017	12:48 PM	36.17	36.17	36.17	36.17	100
1/11/2017	12:50 PM	36.16	36.16	36.16	36.16	400
1/11/2017	12:51 PM	36.15	36.15	36.15	36.15	300
1/11/2017	12:56 PM	36.14	36.14	36.14	36.14	100
1/11/2017	12:59 PM	36.13	36.13	36.13	36.13	300
1/11/2017	1:00 PM	36.11	36.12	36.11	36.12	200
1/11/2017	1:01 PM	36.11	36.11	36.11	36.11	300
1/11/2017	1:03 PM	36.11	36.11	36.11	36.11	300
1/11/2017	1:05 PM	36.12	36.12	36.12	36.12	300
1/11/2017	1:06 PM	36.12	36.12	36.12	36.12	400
1/11/2017	1:08 PM	36.1	36.11	36.1	36.11	400
1/11/2017	1:09 PM	36.11	36.11	36.11	36.11	300
1/11/2017	1:10 PM	36.12	36.12	36.11	36.11	1300
1/11/2017	1:11 PM	36.15	36.15	36.13	36.13	2700
1/11/2017	1:12 PM	36.16	36.16	36.16	36.16	1900
1/11/2017	1:13 PM	36.16	36.17	36.16	36.17	8400
1/11/2017	1:15 PM	36.15	36.15	36.15	36.15	900
1/11/2017	1:16 PM	36.16	36.16	36.16	36.16	100
1/11/2017	1:17 PM	36.18	36.18	36.18	36.18	100
1/11/2017	1:18 PM	36.18	36.18	36.18	36.18	300
1/11/2017	1:19 PM	36.18	36.18	36.18	36.18	600
1/11/2017	1:20 PM	36.17	36.18	36.17	36.18	800
1/11/2017	1:24 PM	36.14	36.16	36.14	36.16	2500
1/11/2017	1:26 PM	36.17	36.17	36.15	36.15	900
1/11/2017	1:27 PM	36.18	36.18	36.18	36.18	100
1/11/2017	1:29 PM	36.2	36.2	36.2	36.2	6100
1/11/2017	1:30 PM	36.19	36.19	36.19	36.19	4100
1/11/2017	1:31 PM	36.2	36.2	36.2	36.2	100
1/11/2017	1:32 PM	36.19	36.2	36.19	36.2	2600
1/11/2017	1:33 PM	36.19	36.19	36.19	36.19	300
1/11/2017	1:35 PM	36.18	36.19	36.18	36.19	1300
1/11/2017	1:36 PM	36.18	36.18	36.18	36.18	1300
1/11/2017	1:37 PM	36.15	36.17	36.15	36.17	800
1/11/2017	1:38 PM	36.14	36.15	36.14	36.15	700
1/11/2017	1:39 PM	36.13	36.13	36.12	36.12	200
1/11/2017	1:40 PM	36.12	36.13	36.12	36.13	200
1/11/2017	1:42 PM	36.12	36.12	36.12	36.12	300
1/11/2017	1:43 PM	36.13	36.13	36.13	36.13	500
1/11/2017	1:44 PM	36.13	36.13	36.13	36.13	200
1/11/2017	1:45 PM	36.12	36.135	36.12	36.135	2600
1/11/2017	1:47 PM	36.11	36.11	36.11	36.11	100
1/11/2017	1:48 PM	36.11	36.11	36.11	36.11	1300
1/11/2017	1:49 PM	36.12	36.12	36.12	36.12	300
1/11/2017	1:50 PM	36.13	36.13	36.13	36.13	100
1/11/2017	1:51 PM	36.13	36.13	36.13	36.13	100
1/11/2017	1:55 PM	36.11	36.12	36.11	36.12	200
1/11/2017	1:56 PM	36.11	36.11	36.11	36.11	300
1/11/2017	1:57 PM	36.11	36.11	36.11	36.11	300
1/11/2017	1:58 PM	36.1	36.1	36.09	36.09	3600
1/11/2017	1:59 PM	36.11	36.11	36.11	36.11	400
1/11/2017	2:00 PM	36.1	36.1	36.1	36.1	100
1/11/2017	2:03 PM	36.1	36.1	36.1	36.1	300
1/11/2017	2:08 PM	36.1	36.1	36.1	36.1	100
1/11/2017	2:09 PM	36.1	36.1	36.1	36.1	1000
1/11/2017	2:10 PM	36.11	36.11	36.11	36.11	100
1/11/2017	2:14 PM	36.1	36.11	36.1	36.11	500
1/11/2017	2:15 PM	36.09	36.09	36.09	36.09	300
1/11/2017	2:16 PM	36.07	36.07	36.07	36.07	600
1/11/2017	2:17 PM	36.08	36.08	36.07	36.07	300
1/11/2017	2:18 PM	36.08	36.08	36.08	36.08	100
1/11/2017	2:20 PM	36.08	36.08	36.08	36.08	200
1/11/2017	2:21 PM	36.08	36.08	36.08	36.08	200
1/11/2017	2:22 PM	36.08	36.08	36.08	36.08	1900
1/11/2017	2:26 PM	36.08	36.08	36.08	36.08	300
1/11/2017	2:30 PM	36.08	36.08	36.08	36.08	100
1/11/2017	2:31 PM	36.07	36.08	36.07	36.08	5100
1/11/2017	2:34 PM	36.06	36.06	36.06	36.06	100
1/11/2017	2:37 PM	36.06	36.06	36.06	36.06	100
1/11/2017	2:38 PM	36.05	36.05	36.05	36.05	200
1/11/2017	2:41 PM	36.04	36.04	36.04	36.04	2700
1/11/2017	2:47 PM	36.06	36.06	36.05	36.05	300
1/11/2017	2:48 PM	36.06	36.06	36.06	36.06	100
1/11/2017	2:54 PM	36.06	36.06	36.06	36.06	1000
1/11/2017	2:55 PM	36.06	36.06	36.06	36.06	100
1/11/2017	2:56 PM	36.06	36.06	36.06	36.06	100
1/11/2017	3:00 PM	36.055	36.06	36.055	36.06	5200
1/11/2017	3:01 PM	36.05	36.05	36.05	36.05	200
1/11/2017	3:06 PM	36.04	36.04	36.04	36.04	100
1/11/2017	3:08 PM	36.03	36.03	36.03	36.03	100
1/11/2017	3:10 PM	36.04	36.04	36.04	36.04	1200
1/11/2017	3:18 PM	36.03	36.03	36.03	36.03	444
1/11/2017	3:23 PM	36.03	36.03	36.03	36.03	2500
1/11/2017	3:25 PM	36.03	36.03	36.03	36.03	438
1/11/2017	3:26 PM	36.03	36.03	36.03	36.03	100
1/11/2017	3:28 PM	36.04	36.04	36.04	36.04	300
1/11/2017	3:29 PM	36.04	36.04	36.04	36.04	3900
1/11/2017	3:36 PM	36.02	36.02	36.02	36.02	300
1/11/2017	3:37 PM	36.02	36.02	36.02	36.02	200
1/11/2017	3:38 PM	36.01	36.01	36.01	36.01	7500
1/11/2017	3:39 PM	36.01	36.01	36.01	36.01	1500
1/11/2017	3:40 PM	36.01	36.01	36.01	36.01	500
1/11/2017	3:46 PM	36.01	36.01	36.01	36.01	216
1/11/2017	3:47 PM	36	36	36	36	2188
1/11/2017	3:50 PM	36	36	36	36	1200
1/11/2017	3:52 PM	36	36	36	36	300
1/11/2017	3:53 PM	36	36	36	36	414
1/11/2017	3:54 PM	36	36	36	36	200
1/11/2017	3:55 PM	36	36	36	36	200
1/11/2017	3:58 PM	36	36	36	36	900
1/11/2017	4:00 PM	35.98	36	35.98	35.99	2713
1/12/2017	9:31 AM	36.09	36.1	36.06	36.06	2817
1/12/2017	9:33 AM	36.09	36.09	36.09	36.09	31200
1/12/2017	9:35 AM	36.09	36.09	36.09	36.09	100
1/12/2017	9:37 AM	36.11	36.11	36.11	36.11	400
1/12/2017	9:39 AM	36.11	36.11	36.11	36.11	900
1/12/2017	9:40 AM	36.13	36.13	36.12	36.12	3100
1/12/2017	9:41 AM	36.14	36.14	36.14	36.14	1000
1/12/2017	9:43 AM	36.12	36.12	36.12	36.12	900
1/12/2017	9:44 AM	36.12	36.12	36.12	36.12	100
1/12/2017	9:46 AM	36.135	36.135	36.135	36.135	100
1/12/2017	9:49 AM	36.11	36.11	36.11	36.11	600
1/12/2017	9:51 AM	36.16	36.16	36.16	36.16	400
1/12/2017	9:53 AM	36.17	36.17	36.17	36.17	3000
1/12/2017	9:54 AM	36.15	36.15	36.15	36.15	2700
1/12/2017	9:57 AM	36.16	36.16	36.16	36.16	168
1/12/2017	10:03 AM	36.16	36.16	36.16	36.16	2000
1/12/2017	10:05 AM	36.19	36.19	36.19	36.19	2300
1/12/2017	10:06 AM	36.23	36.23	36.2	36.2	3600
1/12/2017	10:08 AM	36.25	36.25	36.23	36.23	3450
1/12/2017	10:09 AM	36.27	36.27	36.26	36.26	6400
1/12/2017	10:11 AM	36.25	36.26	36.25	36.26	3900
1/12/2017	10:13 AM	36.26	36.26	36.26	36.26	200
1/12/2017	10:16 AM	36.25	36.25	36.25	36.25	1000
1/12/2017	10:18 AM	36.25	36.25	36.25	36.25	2500
1/12/2017	10:19 AM	36.26	36.26	36.255	36.255	1035
1/12/2017	10:21 AM	36.28	36.28	36.27	36.27	300
1/12/2017	10:23 AM	36.27	36.27	36.27	36.27	5900
1/12/2017	10:24 AM	36.26	36.26	36.26	36.26	1100
1/12/2017	10:25 AM	36.25	36.25	36.25	36.25	2600
1/12/2017	10:27 AM	36.25	36.25	36.25	36.25	300
1/12/2017	10:28 AM	36.24	36.24	36.24	36.24	3000
1/12/2017	10:29 AM	36.24	36.24	36.24	36.24	200
1/12/2017	10:31 AM	36.23	36.23	36.23	36.23	4200
1/12/2017	10:33 AM	36.25	36.25	36.25	36.25	200
1/12/2017	10:36 AM	36.25	36.25	36.25	36.25	200
1/12/2017	10:38 AM	36.26	36.26	36.26	36.26	200
1/12/2017	10:40 AM	36.26	36.26	36.26	36.26	200
1/12/2017	10:42 AM	36.25	36.25	36.25	36.25	2333
1/12/2017	10:44 AM	36.24	36.24	36.24	36.24	200
1/12/2017	10:45 AM	36.23	36.23	36.23	36.23	300
1/12/2017	10:48 AM	36.23	36.23	36.23	36.23	300
1/12/2017	10:51 AM	36.23	36.23	36.23	36.23	7400
1/12/2017	10:52 AM	36.23	36.23	36.23	36.23	300
1/12/2017	10:55 AM	36.25	36.25	36.25	36.25	2900
1/12/2017	10:56 AM	36.25	36.25	36.25	36.25	300
1/12/2017	10:57 AM	36.26	36.26	36.25	36.25	1700
1/12/2017	10:58 AM	36.27	36.27	36.27	36.27	1400
1/12/2017	11:00 AM	36.27	36.27	36.27	36.27	6400
1/12/2017	11:01 AM	36.29	36.29	36.28	36.28	6442
1/12/2017	11:04 AM	36.29	36.29	36.29	36.29	200
1/12/2017	11:05 AM	36.31	36.31	36.3	36.3	10757
1/12/2017	11:06 AM	36.31	36.31	36.3	36.3	400
1/12/2017	11:07 AM	36.3	36.3	36.3	36.3	1600
1/12/2017	11:09 AM	36.3	36.3	36.3	36.3	2300
1/12/2017	11:11 AM	36.3	36.3	36.3	36.3	200
1/12/2017	11:16 AM	36.29	36.29	36.29	36.29	200
1/12/2017	11:17 AM	36.29	36.29	36.29	36.29	1600
1/12/2017	11:19 AM	36.25	36.25	36.25	36.25	500
1/12/2017	11:20 AM	36.26	36.26	36.26	36.26	300
1/12/2017	11:21 AM	36.28	36.28	36.28	36.28	1400
1/12/2017	11:22 AM	36.28	36.28	36.28	36.28	1700
1/12/2017	11:23 AM	36.29	36.29	36.29	36.29	200
1/12/2017	11:24 AM	36.28	36.28	36.28	36.28	3100
1/12/2017	11:25 AM	36.27	36.28	36.27	36.28	2300
1/12/2017	11:30 AM	36.24	36.24	36.24	36.24	2900
1/12/2017	11:32 AM	36.24	36.24	36.24	36.24	100
1/12/2017	11:33 AM	36.24	36.24	36.24	36.24	300
1/12/2017	11:34 AM	36.24	36.24	36.24	36.24	200
1/12/2017	11:36 AM	36.24	36.24	36.24	36.24	200
1/12/2017	11:38 AM	36.24	36.24	36.24	36.24	200
1/12/2017	11:41 AM	36.24	36.24	36.24	36.24	400
1/12/2017	11:43 AM	36.25	36.25	36.25	36.25	300
1/12/2017	11:44 AM	36.25	36.25	36.25	36.25	300
1/12/2017	11:45 AM	36.25	36.25	36.25	36.25	200
1/12/2017	11:46 AM	36.24	36.24	36.24	36.24	300
1/12/2017	11:49 AM	36.24	36.24	36.24	36.24	100
1/12/2017	11:51 AM	36.25	36.25	36.25	36.25	200
1/12/2017	11:57 AM	36.27	36.27	36.27	36.27	300
1/12/2017	11:59 AM	36.27	36.27	36.27	36.27	200
1/12/2017	12:00 PM	36.26	36.26	36.26	36.26	100
1/12/2017	12:02 PM	36.25	36.25	36.25	36.25	200
1/12/2017	12:04 PM	36.24	36.24	36.24	36.24	300
1/12/2017	12:07 PM	36.235	36.235	36.235	36.235	100
1/12/2017	12:11 PM	36.24	36.24	36.24	36.24	200
1/12/2017	12:12 PM	36.235	36.235	36.235	36.235	200
1/12/2017	12:13 PM	36.23	36.23	36.23	36.23	400
1/12/2017	12:14 PM	36.23	36.23	36.23	36.23	300
1/12/2017	12:16 PM	36.23	36.23	36.23	36.23	100
1/12/2017	12:17 PM	36.21	36.21	36.21	36.21	100
1/12/2017	12:18 PM	36.2	36.2	36.2	36.2	700
1/12/2017	12:19 PM	36.18	36.18	36.18	36.18	100
1/12/2017	12:21 PM	36.17	36.17	36.17	36.17	1000
1/12/2017	12:25 PM	36.19	36.19	36.19	36.19	200
1/12/2017	12:29 PM	36.17	36.17	36.17	36.17	1095
1/12/2017	12:34 PM	36.17	36.17	36.17	36.17	5200
1/12/2017	12:35 PM	36.16	36.16	36.16	36.16	8618
1/12/2017	12:39 PM	36.15	36.15	36.15	36.15	1100
1/12/2017	12:41 PM	36.165	36.165	36.16	36.16	650
1/12/2017	12:44 PM	36.165	36.165	36.165	36.165	200
1/12/2017	12:45 PM	36.17	36.17	36.17	36.17	900
1/12/2017	12:49 PM	36.17	36.17	36.17	36.17	200
1/12/2017	1:00 PM	36.16	36.16	36.16	36.16	680
1/12/2017	1:02 PM	36.15	36.15	36.15	36.15	200
1/12/2017	1:06 PM	36.15	36.15	36.15	36.15	1700
1/12/2017	1:07 PM	36.165	36.165	36.165	36.165	200
1/12/2017	1:10 PM	36.16	36.16	36.16	36.16	3100
1/12/2017	1:12 PM	36.14	36.14	36.14	36.14	8000
1/12/2017	1:14 PM	36.14	36.14	36.14	36.14	200
1/12/2017	1:20 PM	36.14	36.14	36.14	36.14	450
1/12/2017	1:24 PM	36.16	36.16	36.16	36.16	1700
1/12/2017	1:27 PM	36.16	36.16	36.16	36.16	300
1/12/2017	1:28 PM	36.15	36.15	36.15	36.15	200
1/12/2017	1:29 PM	36.15	36.15	36.15	36.15	300
1/12/2017	1:30 PM	36.15	36.15	36.15	36.15	200
1/12/2017	1:34 PM	36.14	36.14	36.14	36.14	300
1/12/2017	1:37 PM	36.13	36.13	36.13	36.13	300
1/12/2017	1:39 PM	36.12	36.12	36.12	36.12	5200
1/12/2017	1:40 PM	36.12	36.12	36.12	36.12	1800
1/12/2017	1:44 PM	36.11	36.11	36.11	36.11	200
1/12/2017	1:45 PM	36.11	36.11	36.11	36.11	900
1/12/2017	1:50 PM	36.1	36.1	36.1	36.1	209
1/12/2017	2:00 PM	36.11	36.11	36.11	36.11	200
1/12/2017	2:01 PM	36.11	36.11	36.11	36.11	2700
1/12/2017	2:03 PM	36.11	36.11	36.11	36.11	200
1/12/2017	2:07 PM	36.12	36.12	36.11	36.11	400
1/12/2017	2:08 PM	36.12	36.12	36.12	36.12	1800
1/12/2017	2:09 PM	36.12	36.12	36.12	36.12	500
1/12/2017	2:18 PM	36.09	36.09	36.09	36.09	300
1/12/2017	2:20 PM	36.1	36.1	36.1	36.1	300
1/12/2017	2:24 PM	36.11	36.11	36.11	36.11	200
1/12/2017	2:28 PM	36.1	36.1	36.1	36.1	200
1/12/2017	2:30 PM	36.09	36.09	36.09	36.09	900
1/12/2017	2:33 PM	36.07	36.08	36.07	36.08	10600
1/12/2017	2:34 PM	36.07	36.07	36.07	36.07	500
1/12/2017	2:35 PM	36.06	36.06	36.06	36.06	4500
1/12/2017	2:39 PM	36.06	36.06	36.06	36.06	200
1/12/2017	2:47 PM	36.07	36.07	36.07	36.07	200
1/12/2017	2:52 PM	36.08	36.08	36.08	36.08	350
1/12/2017	2:57 PM	36.07	36.07	36.07	36.07	100
1/12/2017	2:59 PM	36.07	36.07	36.07	36.07	5900
1/12/2017	3:00 PM	36.07	36.07	36.07	36.07	300
1/12/2017	3:01 PM	36.06	36.06	36.06	36.06	18100
1/12/2017	3:02 PM	36.07	36.07	36.07	36.07	200
1/12/2017	3:05 PM	36.08	36.08	36.08	36.08	3400
1/12/2017	3:07 PM	36.09	36.09	36.09	36.09	400
1/12/2017	3:20 PM	36.1	36.1	36.1	36.1	800
1/12/2017	3:21 PM	36.1	36.1	36.1	36.1	200
1/12/2017	3:23 PM	36.09	36.09	36.09	36.09	900
1/12/2017	3:31 PM	36.08	36.09	36.08	36.09	663
1/12/2017	3:32 PM	36.07	36.07	36.07	36.07	1800
1/12/2017	3:39 PM	36.07	36.07	36.07	36.07	1600
1/12/2017	3:42 PM	36.06	36.06	36.06	36.06	200
1/12/2017	3:44 PM	36.07	36.07	36.07	36.07	2300
1/12/2017	3:45 PM	36.07	36.07	36.07	36.07	200
1/12/2017	3:48 PM	36.055	36.055	36.055	36.055	1000
1/12/2017	3:50 PM	36.05	36.05	36.045	36.05	5350
1/12/2017	3:52 PM	36.05	36.05	36.05	36.05	200
1/12/2017	3:53 PM	36.065	36.065	36.065	36.065	4000
1/12/2017	3:54 PM	36.06	36.065	36.06	36.065	3800
1/12/2017	3:55 PM	36.065	36.065	36.065	36.065	100
1/12/2017	3:56 PM	36.06	36.06	36.06	36.06	200
1/12/2017	3:57 PM	36.055	36.055	36.055	36.055	100
1/12/2017	3:58 PM	36.05	36.05	36.045	36.05	6777
1/12/2017	3:59 PM	36.04	36.04	36.04	36.04	1100
1/12/2017	4:00 PM	36.07	36.07	36.06	36.06	3623
1/13/2017	9:31 AM	36.015	36.015	36.015	36.015	100
1/13/2017	9:33 AM	36	36	36	36	6700
1/13/2017	9:34 AM	35.99	35.99	35.99	35.99	500
1/13/2017	9:35 AM	35.98	35.98	35.98	35.98	1800
1/13/2017	9:36 AM	35.97	35.97	35.97	35.97	2000
1/13/2017	9:39 AM	35.975	35.975	35.97	35.97	1600
1/13/2017	9:40 AM	35.98	35.98	35.98	35.98	1000
1/13/2017	9:41 AM	35.95	35.95	35.95	35.95	400
1/13/2017	9:45 AM	35.95	35.95	35.95	35.95	300
1/13/2017	9:46 AM	35.94	35.94	35.94	35.94	1300
1/13/2017	9:48 AM	35.94	35.94	35.94	35.94	200
1/13/2017	9:49 AM	35.94	35.94	35.94	35.94	300
1/13/2017	9:51 AM	35.94	35.94	35.94	35.94	1200
1/13/2017	9:55 AM	35.94	35.94	35.94	35.94	200
1/13/2017	9:57 AM	35.96	35.96	35.96	35.96	100
1/13/2017	10:00 AM	35.96	35.96	35.96	35.96	1300
1/13/2017	10:05 AM	35.96	35.96	35.96	35.96	200
1/13/2017	10:06 AM	35.96	35.96	35.96	35.96	300
1/13/2017	10:07 AM	35.96	35.96	35.96	35.96	1300
1/13/2017	10:10 AM	35.96	35.96	35.96	35.96	700
1/13/2017	10:12 AM	35.95	35.95	35.95	35.95	400
1/13/2017	10:13 AM	35.95	35.95	35.95	35.95	200
1/13/2017	10:16 AM	35.955	35.955	35.955	35.955	500
1/13/2017	10:18 AM	35.95	35.95	35.95	35.95	500
1/13/2017	10:19 AM	35.97	35.97	35.97	35.97	200
1/13/2017	10:20 AM	35.97	35.97	35.97	35.97	200
1/13/2017	10:21 AM	35.98	35.98	35.98	35.98	700
1/13/2017	10:23 AM	35.98	35.98	35.98	35.98	100
1/13/2017	10:25 AM	35.98	35.98	35.98	35.98	3600
1/13/2017	10:26 AM	35.98	35.98	35.98	35.98	300
1/13/2017	10:30 AM	35.965	35.965	35.965	35.965	120
1/13/2017	10:32 AM	35.97	35.97	35.97	35.97	200
1/13/2017	10:37 AM	35.96	35.96	35.96	35.96	1700
1/13/2017	10:39 AM	35.96	35.96	35.96	35.96	900
1/13/2017	10:42 AM	35.97	35.97	35.96	35.96	300
1/13/2017	10:43 AM	35.97	35.97	35.97	35.97	200
1/13/2017	10:44 AM	35.96	35.96	35.96	35.96	300
1/13/2017	10:46 AM	35.95	35.95	35.95	35.95	200
1/13/2017	10:47 AM	35.95	35.95	35.95	35.95	200
1/13/2017	10:50 AM	35.96	35.96	35.96	35.96	200
1/13/2017	10:56 AM	35.96	35.96	35.96	35.96	200
1/13/2017	10:58 AM	35.96	35.96	35.96	35.96	200
1/13/2017	11:01 AM	35.96	35.96	35.96	35.96	400
1/13/2017	11:09 AM	35.98	35.98	35.98	35.98	3528
1/13/2017	11:12 AM	35.97	35.97	35.97	35.97	1100
1/13/2017	11:23 AM	35.96	35.96	35.96	35.96	4800
1/13/2017	11:29 AM	35.96	35.96	35.96	35.96	600
1/13/2017	11:32 AM	35.95	35.95	35.95	35.95	1499
1/13/2017	11:39 AM	35.941	35.941	35.941	35.941	250
1/13/2017	11:44 AM	35.95	35.95	35.95	35.95	400
1/13/2017	11:45 AM	35.97	35.97	35.96	35.96	1000
1/13/2017	11:54 AM	35.96	35.96	35.96	35.96	1100
1/13/2017	12:07 PM	35.97	35.97	35.97	35.97	700
1/13/2017	12:09 PM	35.97	35.97	35.97	35.97	300
1/13/2017	12:11 PM	35.97	35.97	35.97	35.97	600
1/13/2017	12:13 PM	35.985	35.985	35.985	35.985	300
1/13/2017	12:15 PM	35.98	35.985	35.98	35.98	4100
1/13/2017	12:16 PM	35.98	35.98	35.98	35.98	2200
1/13/2017	12:18 PM	36	36	35.99	35.99	3300
1/13/2017	12:20 PM	36.01	36.01	36.01	36.01	200
1/13/2017	12:26 PM	36.01	36.01	36.01	36.01	200
1/13/2017	12:27 PM	36.01	36.01	36.01	36.01	200
1/13/2017	12:29 PM	36.01	36.01	36.01	36.01	200
1/13/2017	12:33 PM	36.005	36.005	36.005	36.005	300
1/13/2017	12:44 PM	35.99	35.99	35.99	35.99	200
1/13/2017	12:46 PM	35.99	36	35.99	35.995	5500
1/13/2017	1:02 PM	35.98	35.98	35.98	35.98	200
1/13/2017	1:03 PM	35.98	35.98	35.98	35.98	200
1/13/2017	1:10 PM	35.98	35.98	35.98	35.98	200
1/13/2017	1:18 PM	35.98	35.98	35.98	35.98	200
1/13/2017	1:41 PM	35.98	35.98	35.98	35.98	200
1/13/2017	1:50 PM	35.995	35.995	35.995	35.995	100
1/13/2017	1:58 PM	35.995	35.995	35.995	35.995	200
1/13/2017	2:01 PM	36	36	36	36	300
1/13/2017	2:03 PM	35.99	35.99	35.99	35.99	300
1/13/2017	2:10 PM	36.01	36.01	35.99	35.99	4400
1/13/2017	2:11 PM	36.01	36.01	36.01	36.01	200
1/13/2017	2:12 PM	36.01	36.01	36.01	36.01	500
1/13/2017	2:16 PM	36.03	36.035	36.03	36.035	500
1/13/2017	2:17 PM	36.025	36.025	36.025	36.025	300
1/13/2017	2:22 PM	36.01	36.01	36.01	36.01	100
1/13/2017	2:24 PM	36.01	36.01	36.01	36.01	800
1/13/2017	2:26 PM	36.015	36.015	36.015	36.015	100
1/13/2017	2:28 PM	36.02	36.02	36.02	36.02	200
1/13/2017	2:31 PM	36.04	36.04	36.04	36.04	6200
1/13/2017	2:33 PM	36.025	36.025	36.025	36.025	100
1/13/2017	2:36 PM	36.02	36.02	36.02	36.02	200
1/13/2017	2:41 PM	36.02	36.02	36.02	36.02	3400
1/13/2017	2:42 PM	36.02	36.02	36.02	36.02	200
1/13/2017	2:44 PM	36.02	36.02	36.02	36.02	700
1/13/2017	2:45 PM	36.01	36.01	36.01	36.01	700
1/13/2017	2:51 PM	36.02	36.02	36.02	36.02	2000
1/13/2017	2:53 PM	36.02	36.02	36.02	36.02	300
1/13/2017	2:58 PM	36	36	36	36	100
1/13/2017	2:59 PM	36	36	36	36	300
1/13/2017	3:06 PM	36	36	36	36	100
1/13/2017	3:14 PM	36.01	36.01	36.01	36.01	200
1/13/2017	3:17 PM	36.01	36.01	36.01	36.01	2258
1/13/2017	3:18 PM	36	36	36	36	100
1/13/2017	3:19 PM	36	36	36	36	200
1/13/2017	3:21 PM	36.005	36.005	36.005	36.005	100
1/13/2017	3:22 PM	36	36	36	36	2100
1/13/2017	3:28 PM	36.005	36.005	36	36	900
1/13/2017	3:32 PM	36.01	36.01	36.01	36.01	500
1/13/2017	3:34 PM	36.01	36.01	36.01	36.01	300
1/13/2017	3:37 PM	35.99	36	35.99	36	500
1/13/2017	3:39 PM	35.985	35.985	35.985	35.985	100
1/13/2017	3:41 PM	35.985	35.985	35.985	35.985	692
1/13/2017	3:42 PM	35.98	35.98	35.98	35.98	200
1/13/2017	3:48 PM	35.97	35.97	35.97	35.97	300
1/13/2017	3:50 PM	35.98	35.98	35.98	35.98	300
1/13/2017	3:51 PM	35.98	35.98	35.98	35.98	200
1/13/2017	3:52 PM	35.98	35.98	35.975	35.975	2800
1/13/2017	3:56 PM	35.99	35.99	35.99	35.99	1900
1/13/2017	3:57 PM	35.995	35.995	35.995	35.995	200
1/13/2017	3:58 PM	35.995	35.995	35.995	35.995	100
1/13/2017	3:59 PM	36	36	36	36	3200
1/13/2017	4:00 PM	36	36	36	36	9350
1/17/2017	9:31 AM	36.09	36.105	36.09	36.105	872
1/17/2017	9:32 AM	36.085	36.085	36.085	36.085	552
1/17/2017	9:33 AM	36.08	36.08	36.07	36.07	4250
1/17/2017	9:36 AM	36.12	36.12	36.12	36.12	300
1/17/2017	9:39 AM	36.12	36.125	36.12	36.125	1700
1/17/2017	9:40 AM	36.12	36.12	36.12	36.12	900
1/17/2017	9:41 AM	36.11	36.11	36.11	36.11	2500
1/17/2017	9:42 AM	36.11	36.11	36.11	36.11	100
1/17/2017	9:45 AM	36.12	36.12	36.12	36.12	1400
1/17/2017	9:48 AM	36.13	36.13	36.13	36.13	5600
1/17/2017	9:51 AM	36.11	36.11	36.11	36.11	1000
1/17/2017	9:52 AM	36.12	36.12	36.12	36.12	200
1/17/2017	9:55 AM	36.11	36.11	36.11	36.11	1300
1/17/2017	9:57 AM	36.11	36.11	36.11	36.11	1000
1/17/2017	10:00 AM	36.11	36.11	36.1	36.1	2710
1/17/2017	10:01 AM	36.12	36.12	36.12	36.12	3200
1/17/2017	10:03 AM	36.13	36.13	36.13	36.13	900
1/17/2017	10:04 AM	36.12	36.12	36.12	36.12	900
1/17/2017	10:06 AM	36.12	36.12	36.12	36.12	200
1/17/2017	10:08 AM	36.1	36.1	36.1	36.1	200
1/17/2017	10:09 AM	36.07	36.07	36.07	36.07	520
1/17/2017	10:10 AM	36.065	36.065	36.065	36.065	300
1/17/2017	10:11 AM	36.07	36.07	36.07	36.07	100
1/17/2017	10:12 AM	36.06	36.06	36.06	36.06	300
1/17/2017	10:14 AM	36.06	36.06	36.06	36.06	100
1/17/2017	10:16 AM	36.05	36.05	36.05	36.05	850
1/17/2017	10:21 AM	36.05	36.05	36.05	36.05	100
1/17/2017	10:22 AM	36.04	36.04	36.04	36.04	100
1/17/2017	10:25 AM	36.04	36.04	36.04	36.04	300
1/17/2017	10:26 AM	36.055	36.055	36.055	36.055	200
1/17/2017	10:28 AM	36.05	36.05	36.05	36.05	100
1/17/2017	10:29 AM	36.06	36.06	36.06	36.06	2500
1/17/2017	10:32 AM	36.06	36.06	36.06	36.06	600
1/17/2017	10:35 AM	36.06	36.06	36.06	36.06	100
1/17/2017	10:38 AM	36.05	36.05	36.05	36.05	315
1/17/2017	10:42 AM	36.04	36.04	36.04	36.04	200
1/17/2017	10:46 AM	36.04	36.04	36.04	36.04	525
1/17/2017	10:47 AM	36.035	36.035	36.035	36.035	100
1/17/2017	10:49 AM	36.04	36.04	36.04	36.04	200
1/17/2017	10:50 AM	36.05	36.05	36.05	36.05	300
1/17/2017	11:00 AM	36.04	36.04	36.04	36.04	200
1/17/2017	11:01 AM	36.04	36.04	36.04	36.04	100
1/17/2017	11:02 AM	36.04	36.04	36.04	36.04	1000
1/17/2017	11:03 AM	36.05	36.05	36.04	36.04	300
1/17/2017	11:05 AM	36.06	36.06	36.06	36.06	100
1/17/2017	11:07 AM	36.07	36.07	36.07	36.07	100
1/17/2017	11:11 AM	36.06	36.06	36.06	36.06	2900
1/17/2017	11:12 AM	36.06	36.06	36.06	36.06	100
1/17/2017	11:14 AM	36.08	36.08	36.08	36.08	300
1/17/2017	11:15 AM	36.08	36.08	36.08	36.08	4300
1/17/2017	11:16 AM	36.08	36.08	36.08	36.08	100
1/17/2017	11:18 AM	36.08	36.08	36.08	36.08	3300
1/17/2017	11:22 AM	36.1	36.1	36.1	36.1	200
1/17/2017	11:31 AM	36.08	36.08	36.08	36.08	500
1/17/2017	11:32 AM	36.08	36.08	36.08	36.08	1000
1/17/2017	11:43 AM	36.07	36.07	36.07	36.07	100
1/17/2017	11:47 AM	36.07	36.07	36.07	36.07	100
1/17/2017	11:51 AM	36.06	36.06	36.06	36.06	1300
1/17/2017	11:53 AM	36.06	36.06	36.06	36.06	100
1/17/2017	11:57 AM	36.05	36.05	36.05	36.05	1300
1/17/2017	12:02 PM	36.06	36.06	36.06	36.06	600
1/17/2017	12:31 PM	36.06	36.06	36.06	36.06	400
1/17/2017	12:34 PM	36.06	36.06	36.06	36.06	200
1/17/2017	12:37 PM	36.06	36.06	36.06	36.06	1700
1/17/2017	12:38 PM	36.07	36.07	36.07	36.07	300
1/17/2017	12:42 PM	36.07	36.07	36.07	36.07	8500
1/17/2017	12:46 PM	36.07	36.07	36.07	36.07	3700
1/17/2017	12:47 PM	36.07	36.07	36.07	36.07	1700
1/17/2017	12:49 PM	36.07	36.07	36.07	36.07	100
1/17/2017	12:52 PM	36.06	36.06	36.06	36.06	300
1/17/2017	12:53 PM	36.06	36.06	36.06	36.06	1600
1/17/2017	12:54 PM	36.06	36.06	36.06	36.06	1600
1/17/2017	12:55 PM	36.07	36.07	36.07	36.07	1900
1/17/2017	1:04 PM	36.07	36.07	36.07	36.07	200
1/17/2017	1:08 PM	36.065	36.065	36.065	36.065	100
1/17/2017	1:13 PM	36.06	36.06	36.06	36.06	153
1/17/2017	1:16 PM	36.055	36.055	36.055	36.055	1500
1/17/2017	1:20 PM	36.05	36.05	36.05	36.05	465
1/17/2017	1:28 PM	36.05	36.05	36.05	36.05	100
1/17/2017	1:30 PM	36.05	36.05	36.05	36.05	1200
1/17/2017	1:41 PM	36.05	36.05	36.05	36.05	300
1/17/2017	1:42 PM	36.05	36.05	36.05	36.05	200
1/17/2017	1:43 PM	36.05	36.05	36.05	36.05	100
1/17/2017	1:48 PM	36.05	36.05	36.05	36.05	1576
1/17/2017	1:50 PM	36.05	36.05	36.05	36.05	200
1/17/2017	1:54 PM	36.06	36.06	36.06	36.06	575
1/17/2017	1:55 PM	36.06	36.06	36.06	36.06	100
1/17/2017	1:56 PM	36.065	36.065	36.065	36.065	100
1/17/2017	2:00 PM	36.06	36.06	36.06	36.06	100
1/17/2017	2:07 PM	36.06	36.06	36.06	36.06	100
1/17/2017	2:09 PM	36.05	36.05	36.05	36.05	100
1/17/2017	2:10 PM	36.05	36.05	36.05	36.05	200
1/17/2017	2:12 PM	36.06	36.06	36.06	36.06	100
1/17/2017	2:17 PM	36.07	36.07	36.07	36.07	100
1/17/2017	2:21 PM	36.1	36.1	36.09	36.09	1100
1/17/2017	2:22 PM	36.1	36.1	36.1	36.1	100
1/17/2017	2:25 PM	36.1	36.1	36.1	36.1	1700
1/17/2017	2:27 PM	36.12	36.12	36.12	36.12	1100
1/17/2017	2:29 PM	36.12	36.12	36.12	36.12	300
1/17/2017	2:32 PM	36.12	36.13	36.12	36.13	1700
1/17/2017	2:35 PM	36.12	36.12	36.12	36.12	100
1/17/2017	2:37 PM	36.15	36.15	36.14	36.14	1950
1/17/2017	2:38 PM	36.16	36.16	36.16	36.16	500
1/17/2017	2:39 PM	36.16	36.16	36.16	36.16	100
1/17/2017	2:41 PM	36.16	36.16	36.16	36.16	4200
1/17/2017	2:42 PM	36.16	36.16	36.16	36.16	200
1/17/2017	2:43 PM	36.16	36.16	36.16	36.16	100
1/17/2017	2:44 PM	36.15	36.15	36.15	36.15	100
1/17/2017	2:48 PM	36.14	36.14	36.14	36.14	300
1/17/2017	2:51 PM	36.14	36.14	36.14	36.14	200
1/17/2017	2:53 PM	36.16	36.16	36.15	36.15	200
1/17/2017	2:54 PM	36.17	36.17	36.17	36.17	800
1/17/2017	2:55 PM	36.16	36.16	36.16	36.16	200
1/17/2017	2:57 PM	36.16	36.16	36.16	36.16	400
1/17/2017	3:00 PM	36.15	36.15	36.15	36.15	200
1/17/2017	3:01 PM	36.15	36.15	36.15	36.15	300
1/17/2017	3:02 PM	36.16	36.16	36.16	36.16	100
1/17/2017	3:03 PM	36.17	36.17	36.17	36.17	100
1/17/2017	3:04 PM	36.18	36.18	36.18	36.18	400
1/17/2017	3:07 PM	36.17	36.17	36.17	36.17	100
1/17/2017	3:08 PM	36.17	36.17	36.17	36.17	250
1/17/2017	3:09 PM	36.17	36.17	36.17	36.17	100
1/17/2017	3:13 PM	36.16	36.16	36.16	36.16	4000
1/17/2017	3:16 PM	36.16	36.16	36.16	36.16	100
1/17/2017	3:17 PM	36.16	36.16	36.16	36.16	100
1/17/2017	3:19 PM	36.15	36.15	36.15	36.15	100
1/17/2017	3:22 PM	36.15	36.15	36.15	36.15	100
1/17/2017	3:26 PM	36.15	36.15	36.15	36.15	300
1/17/2017	3:28 PM	36.15	36.15	36.15	36.15	200
1/17/2017	3:32 PM	36.15	36.15	36.15	36.15	100
1/17/2017	3:35 PM	36.13	36.13	36.13	36.13	100
1/17/2017	3:37 PM	36.13	36.13	36.13	36.13	200
1/17/2017	3:38 PM	36.13	36.13	36.13	36.13	100
1/17/2017	3:43 PM	36.13	36.13	36.13	36.13	100
1/17/2017	3:48 PM	36.13	36.13	36.13	36.13	300
1/17/2017	3:52 PM	36.12	36.12	36.12	36.12	408
1/17/2017	3:56 PM	36.12	36.12	36.12	36.12	200
1/17/2017	3:57 PM	36.12	36.12	36.12	36.12	571
1/17/2017	3:58 PM	36.12	36.12	36.12	36.12	200
1/17/2017	3:59 PM	36.11	36.11	36.11	36.11	2200
1/17/2017	4:00 PM	36.11	36.11	36.1	36.11	5605
1/18/2017	9:32 AM	36.08	36.08	36.08	36.08	100
1/18/2017	9:33 AM	36.075	36.08	36.075	36.08	800
1/18/2017	9:34 AM	36.1	36.1	36.08	36.085	5055
1/18/2017	9:36 AM	36.16	36.16	36.15	36.15	5800
1/18/2017	9:37 AM	36.15	36.15	36.15	36.15	2444
1/18/2017	9:38 AM	36.14	36.15	36.14	36.15	600
1/18/2017	9:39 AM	36.13	36.13	36.13	36.13	6800
1/18/2017	9:40 AM	36.13	36.13	36.13	36.13	1100
1/18/2017	9:41 AM	36.1	36.12	36.1	36.12	1034
1/18/2017	9:42 AM	36.1	36.1	36.1	36.1	4100
1/18/2017	9:43 AM	36.115	36.115	36.115	36.115	100
1/18/2017	9:44 AM	36.09	36.11	36.09	36.11	2900
1/18/2017	9:45 AM	36.1	36.1	36.1	36.1	1200
1/18/2017	9:47 AM	36.11	36.11	36.11	36.11	2600
1/18/2017	9:49 AM	36.09	36.09	36.09	36.09	100
1/18/2017	9:52 AM	36.11	36.12	36.11	36.12	400
1/18/2017	9:53 AM	36.1	36.1	36.1	36.1	850
1/18/2017	9:55 AM	36.1	36.1	36.1	36.1	900
1/18/2017	9:56 AM	36.1	36.1	36.1	36.1	1100
1/18/2017	10:00 AM	36.09	36.09	36.09	36.09	2950
1/18/2017	10:02 AM	36.08	36.08	36.08	36.08	200
1/18/2017	10:07 AM	36.08	36.08	36.08	36.08	100
1/18/2017	10:09 AM	36.09	36.09	36.09	36.09	1100
1/18/2017	10:11 AM	36.09	36.09	36.09	36.09	150
1/18/2017	10:14 AM	36.07	36.08	36.07	36.08	200
1/18/2017	10:16 AM	36.07	36.07	36.07	36.07	100
1/18/2017	10:17 AM	36.07	36.07	36.07	36.07	3000
1/18/2017	10:22 AM	36.07	36.07	36.07	36.07	600
1/18/2017	10:23 AM	36.06	36.06	36.06	36.06	100
1/18/2017	10:24 AM	36.06	36.06	36.06	36.06	3100
1/18/2017	10:27 AM	36.08	36.08	36.08	36.08	100
1/18/2017	10:29 AM	36.08	36.08	36.08	36.08	7700
1/18/2017	10:34 AM	36.06	36.06	36.06	36.06	200
1/18/2017	10:41 AM	36.08	36.08	36.08	36.08	100
1/18/2017	10:45 AM	36.1	36.1	36.1	36.1	3200
1/18/2017	10:46 AM	36.1	36.1	36.1	36.1	400
1/18/2017	10:47 AM	36.105	36.105	36.105	36.105	1000
1/18/2017	10:52 AM	36.11	36.11	36.11	36.11	1900
1/18/2017	10:56 AM	36.1	36.1	36.1	36.1	1100
1/18/2017	10:58 AM	36.1	36.1	36.1	36.1	100
1/18/2017	10:59 AM	36.09	36.09	36.09	36.09	600
1/18/2017	11:00 AM	36.08	36.08	36.08	36.08	400
1/18/2017	11:01 AM	36.07	36.07	36.07	36.07	900
1/18/2017	11:02 AM	36.08	36.08	36.07	36.07	1000
1/18/2017	11:05 AM	36.08	36.08	36.08	36.08	1000
1/18/2017	11:07 AM	36.07	36.07	36.07	36.07	150
1/18/2017	11:08 AM	36.07	36.07	36.07	36.07	100
1/18/2017	11:15 AM	36.08	36.08	36.08	36.08	100
1/18/2017	11:24 AM	36.08	36.08	36.08	36.08	200
1/18/2017	11:27 AM	36.07	36.07	36.07	36.07	200
1/18/2017	11:34 AM	36.06	36.06	36.06	36.06	100
1/18/2017	11:36 AM	36.07	36.07	36.07	36.07	800
1/18/2017	11:38 AM	36.07	36.07	36.07	36.07	300
1/18/2017	11:39 AM	36.07	36.07	36.07	36.07	200
1/18/2017	11:44 AM	36.07	36.07	36.07	36.07	100
1/18/2017	11:46 AM	36.07	36.07	36.07	36.07	1000
1/18/2017	11:47 AM	36.08	36.08	36.08	36.08	100
1/18/2017	11:50 AM	36.07	36.07	36.07	36.07	200
1/18/2017	11:51 AM	36.07	36.07	36.07	36.07	100
1/18/2017	11:54 AM	36.07	36.07	36.07	36.07	100
1/18/2017	11:55 AM	36.07	36.07	36.07	36.07	100
1/18/2017	11:58 AM	36.08	36.08	36.08	36.08	100
1/18/2017	11:59 AM	36.11	36.11	36.1	36.1	3600
1/18/2017	12:00 PM	36.12	36.12	36.12	36.12	200
1/18/2017	12:02 PM	36.11	36.11	36.11	36.11	7460
1/18/2017	12:04 PM	36.1	36.1	36.1	36.1	1300
1/18/2017	12:06 PM	36.09	36.09	36.09	36.09	100
1/18/2017	12:07 PM	36.09	36.09	36.09	36.09	100
1/18/2017	12:09 PM	36.09	36.09	36.09	36.09	100
1/18/2017	12:12 PM	36.08	36.08	36.08	36.08	200
1/18/2017	12:16 PM	36.09	36.09	36.085	36.085	220
1/18/2017	12:20 PM	36.09	36.09	36.09	36.09	100
1/18/2017	12:23 PM	36.095	36.1	36.095	36.1	300
1/18/2017	12:24 PM	36.09	36.09	36.09	36.09	100
1/18/2017	12:25 PM	36.1	36.1	36.1	36.1	100
1/18/2017	12:31 PM	36.1	36.1	36.1	36.1	200
1/18/2017	12:34 PM	36.1	36.1	36.1	36.1	1635
1/18/2017	12:40 PM	36.09	36.09	36.09	36.09	1500
1/18/2017	12:54 PM	36.11	36.11	36.11	36.11	200
1/18/2017	12:55 PM	36.11	36.11	36.11	36.11	100
1/18/2017	12:57 PM	36.11	36.11	36.11	36.11	1600
1/18/2017	1:00 PM	36.12	36.12	36.12	36.12	100
1/18/2017	1:04 PM	36.11	36.11	36.11	36.11	2600
1/18/2017	1:10 PM	36.09	36.09	36.09	36.09	6300
1/18/2017	1:11 PM	36.09	36.09	36.09	36.09	100
1/18/2017	1:12 PM	36.1	36.1	36.1	36.1	100
1/18/2017	1:14 PM	36.1	36.1	36.1	36.1	100
1/18/2017	1:21 PM	36.11	36.11	36.11	36.11	1200
1/18/2017	1:22 PM	36.11	36.11	36.11	36.11	100
1/18/2017	1:31 PM	36.105	36.105	36.105	36.105	1500
1/18/2017	1:32 PM	36.105	36.105	36.105	36.105	200
1/18/2017	1:34 PM	36.1	36.1	36.1	36.1	200
1/18/2017	1:38 PM	36.1	36.1	36.1	36.1	100
1/18/2017	1:41 PM	36.09	36.09	36.09	36.09	100
1/18/2017	1:43 PM	36.09	36.09	36.09	36.09	200
1/18/2017	1:47 PM	36.1	36.1	36.1	36.1	100
1/18/2017	1:50 PM	36.1	36.1	36.1	36.1	200
1/18/2017	1:53 PM	36.1	36.1	36.1	36.1	1500
1/18/2017	1:57 PM	36.1	36.1	36.1	36.1	100
1/18/2017	2:02 PM	36.1	36.1	36.1	36.1	200
1/18/2017	2:03 PM	36.09	36.09	36.09	36.09	300
1/18/2017	2:06 PM	36.1	36.1	36.1	36.1	200
1/18/2017	2:07 PM	36.09	36.09	36.09	36.09	100
1/18/2017	2:17 PM	36.09	36.09	36.09	36.09	100
1/18/2017	2:19 PM	36.08	36.08	36.08	36.08	225
1/18/2017	2:45 PM	36.09	36.09	36.09	36.09	1500
1/18/2017	2:51 PM	36.1	36.1	36.1	36.1	200
1/18/2017	2:52 PM	36.09	36.09	36.09	36.09	2200
1/18/2017	2:53 PM	36.09	36.09	36.09	36.09	900
1/18/2017	2:55 PM	36.09	36.09	36.09	36.09	200
1/18/2017	2:56 PM	36.08	36.08	36.08	36.08	500
1/18/2017	3:02 PM	36.085	36.085	36.085	36.085	100
1/18/2017	3:12 PM	36.08	36.08	36.08	36.08	2000
1/18/2017	3:13 PM	36.08	36.08	36.08	36.08	1209
1/18/2017	3:20 PM	36.07	36.07	36.07	36.07	1054
1/18/2017	3:22 PM	36.07	36.07	36.07	36.07	200
1/18/2017	3:24 PM	36.07	36.07	36.07	36.07	2000
1/18/2017	3:33 PM	36.08	36.08	36.08	36.08	5600
1/18/2017	3:34 PM	36.08	36.08	36.08	36.08	3000
1/18/2017	3:37 PM	36.07	36.07	36.07	36.07	500
1/18/2017	3:38 PM	36.06	36.06	36.06	36.06	200
1/18/2017	3:43 PM	36.05	36.05	36.05	36.05	200
1/18/2017	3:44 PM	36.05	36.05	36.05	36.05	400
1/18/2017	3:46 PM	36.04	36.05	36.04	36.05	900
1/18/2017	3:50 PM	36.04	36.04	36.04	36.04	630
1/18/2017	3:51 PM	36.04	36.04	36.04	36.04	100
1/18/2017	3:52 PM	36.04	36.04	36.04	36.04	100
1/18/2017	3:54 PM	36.04	36.04	36.04	36.04	200
1/18/2017	4:00 PM	36.03	36.04	36.03	36.03	15265
1/19/2017	9:31 AM	36.01	36.01	36.01	36.01	400
1/19/2017	9:33 AM	36.01	36.01	36.01	36.01	3995
1/19/2017	9:35 AM	36.01	36.01	36.01	36.01	200
1/19/2017	9:36 AM	36	36	36	36	3395
1/19/2017	9:37 AM	35.995	35.995	35.995	35.995	100
1/19/2017	9:39 AM	36.01	36.01	36.01	36.01	8700
1/19/2017	9:43 AM	36.03	36.03	36.03	36.03	400
1/19/2017	9:47 AM	36.02	36.02	36.02	36.02	400
1/19/2017	9:51 AM	36.03	36.03	36.03	36.03	1200
1/19/2017	9:52 AM	36.03	36.03	36.03	36.03	500
1/19/2017	9:54 AM	36.03	36.03	36.03	36.03	200
1/19/2017	9:56 AM	36.04	36.04	36.04	36.04	100
1/19/2017	9:57 AM	36.03	36.04	36.03	36.04	226
1/19/2017	10:02 AM	36.045	36.05	36.045	36.05	14100
1/19/2017	10:03 AM	36.05	36.05	36.05	36.05	300
1/19/2017	10:04 AM	36.05	36.05	36.05	36.05	400
1/19/2017	10:06 AM	36.055	36.055	36.055	36.055	300
1/19/2017	10:09 AM	36.07	36.07	36.07	36.07	100
1/19/2017	10:12 AM	36.08	36.08	36.08	36.08	600
1/19/2017	10:17 AM	36.08	36.08	36.08	36.08	100
1/19/2017	10:18 AM	36.09	36.09	36.09	36.09	200
1/19/2017	10:25 AM	36.08	36.08	36.08	36.08	700
1/19/2017	10:26 AM	36.08	36.08	36.08	36.08	1400
1/19/2017	10:28 AM	36.07	36.07	36.07	36.07	300
1/19/2017	10:31 AM	36.06	36.06	36.06	36.06	100
1/19/2017	10:43 AM	36.07	36.07	36.07	36.07	500
1/19/2017	10:48 AM	36.08	36.08	36.08	36.08	1000
1/19/2017	10:51 AM	36.08	36.08	36.08	36.08	600
1/19/2017	11:01 AM	36.1	36.1	36.1	36.1	400
1/19/2017	11:02 AM	36.09	36.09	36.09	36.09	4100
1/19/2017	11:05 AM	36.13	36.13	36.11	36.11	1515
1/19/2017	11:06 AM	36.13	36.13	36.13	36.13	400
1/19/2017	11:08 AM	36.12	36.12	36.12	36.12	200
1/19/2017	11:13 AM	36.12	36.12	36.12	36.12	900
1/19/2017	11:14 AM	36.12	36.12	36.12	36.12	200
1/19/2017	11:16 AM	36.1	36.1	36.1	36.1	300
1/19/2017	11:20 AM	36.09	36.09	36.09	36.09	200
1/19/2017	11:21 AM	36.08	36.08	36.08	36.08	900
1/19/2017	11:22 AM	36.08	36.08	36.08	36.08	700
1/19/2017	11:26 AM	36.08	36.08	36.08	36.08	900
1/19/2017	11:33 AM	36.08	36.08	36.08	36.08	300
1/19/2017	11:38 AM	36.09	36.09	36.09	36.09	1300
1/19/2017	11:40 AM	36.09	36.09	36.09	36.09	300
1/19/2017	11:41 AM	36.09	36.09	36.09	36.09	800
1/19/2017	11:42 AM	36.09	36.09	36.09	36.09	1300
1/19/2017	11:43 AM	36.07	36.08	36.07	36.08	1600
1/19/2017	11:47 AM	36.07	36.07	36.07	36.07	200
1/19/2017	11:56 AM	36.09	36.09	36.09	36.09	300
1/19/2017	11:59 AM	36.09	36.09	36.09	36.09	2000
1/19/2017	12:00 PM	36.09	36.09	36.09	36.09	100
1/19/2017	12:02 PM	36.09	36.09	36.09	36.09	900
1/19/2017	12:03 PM	36.095	36.095	36.095	36.095	1500
1/19/2017	12:05 PM	36.09	36.09	36.09	36.09	1000
1/19/2017	12:07 PM	36.09	36.09	36.09	36.09	100
1/19/2017	12:11 PM	36.09	36.09	36.09	36.09	300
1/19/2017	12:12 PM	36.09	36.09	36.09	36.09	200
1/19/2017	12:18 PM	36.09	36.09	36.09	36.09	700
1/19/2017	12:19 PM	36.095	36.095	36.095	36.095	400
1/19/2017	12:22 PM	36.1	36.1	36.1	36.1	2900
1/19/2017	12:24 PM	36.1	36.1	36.1	36.1	200
1/19/2017	12:26 PM	36.1	36.1	36.1	36.1	200
1/19/2017	12:28 PM	36.105	36.105	36.105	36.105	3000
1/19/2017	12:30 PM	36.1	36.1	36.1	36.1	1350
1/19/2017	12:35 PM	36.1	36.1	36.1	36.1	200
1/19/2017	12:42 PM	36.11	36.11	36.11	36.11	3200
1/19/2017	12:43 PM	36.11	36.11	36.11	36.11	700
1/19/2017	12:46 PM	36.11	36.11	36.11	36.11	2100
1/19/2017	12:52 PM	36.11	36.11	36.11	36.11	500
1/19/2017	12:53 PM	36.1	36.1	36.1	36.1	100
1/19/2017	1:03 PM	36.1	36.1	36.1	36.1	900
1/19/2017	1:08 PM	36.11	36.11	36.11	36.11	700
1/19/2017	1:09 PM	36.11	36.11	36.11	36.11	2000
1/19/2017	1:11 PM	36.09	36.1	36.09	36.1	6300
1/19/2017	1:12 PM	36.11	36.11	36.1	36.1	2900
1/19/2017	1:16 PM	36.11	36.11	36.11	36.11	300
1/19/2017	1:18 PM	36.11	36.11	36.11	36.11	600
1/19/2017	1:25 PM	36.12	36.12	36.11	36.11	400
1/19/2017	1:29 PM	36.12	36.12	36.12	36.12	190
1/19/2017	1:30 PM	36.12	36.12	36.12	36.12	6100
1/19/2017	1:34 PM	36.12	36.12	36.12	36.12	2200
1/19/2017	1:37 PM	36.11	36.11	36.11	36.11	1200
1/19/2017	1:39 PM	36.11	36.11	36.11	36.11	200
1/19/2017	1:40 PM	36.11	36.11	36.11	36.11	400
1/19/2017	1:42 PM	36.11	36.11	36.11	36.11	200
1/19/2017	1:47 PM	36.11	36.11	36.105	36.11	6200
1/19/2017	1:49 PM	36.11	36.11	36.105	36.11	2400
1/19/2017	1:53 PM	36.13	36.13	36.12	36.12	2870
1/19/2017	1:56 PM	36.135	36.135	36.135	36.135	100
1/19/2017	1:58 PM	36.13	36.13	36.13	36.13	359
1/19/2017	1:59 PM	36.13	36.13	36.13	36.13	4300
1/19/2017	2:02 PM	36.14	36.14	36.14	36.14	500
1/19/2017	2:05 PM	36.13	36.13	36.13	36.13	200
1/19/2017	2:07 PM	36.14	36.14	36.14	36.14	100
1/19/2017	2:08 PM	36.15	36.15	36.15	36.15	110
1/19/2017	2:09 PM	36.2	36.2	36.16	36.16	1400
1/19/2017	2:10 PM	36.21	36.21	36.21	36.21	6400
1/19/2017	2:11 PM	36.2	36.2	36.2	36.2	300
1/19/2017	2:12 PM	36.19	36.19	36.19	36.19	600
1/19/2017	2:13 PM	36.19	36.19	36.19	36.19	300
1/19/2017	2:14 PM	36.19	36.19	36.19	36.19	100
1/19/2017	2:15 PM	36.21	36.21	36.21	36.21	400
1/19/2017	2:17 PM	36.22	36.22	36.22	36.22	200
1/19/2017	2:22 PM	36.22	36.23	36.22	36.23	400
1/19/2017	2:25 PM	36.195	36.2	36.195	36.2	4800
1/19/2017	2:27 PM	36.19	36.19	36.19	36.19	900
1/19/2017	2:30 PM	36.185	36.19	36.185	36.19	1400
1/19/2017	2:32 PM	36.185	36.19	36.185	36.19	2000
1/19/2017	2:36 PM	36.19	36.19	36.19	36.19	400
1/19/2017	2:37 PM	36.195	36.195	36.195	36.195	100
1/19/2017	2:38 PM	36.2	36.2	36.2	36.2	100
1/19/2017	2:43 PM	36.18	36.19	36.18	36.19	1600
1/19/2017	2:44 PM	36.18	36.18	36.18	36.18	900
1/19/2017	2:56 PM	36.18	36.18	36.18	36.18	1300
1/19/2017	3:00 PM	36.19	36.19	36.19	36.19	100
1/19/2017	3:03 PM	36.2	36.2	36.2	36.2	5474
1/19/2017	3:04 PM	36.2	36.2	36.2	36.2	91145
1/19/2017	3:06 PM	36.19	36.195	36.19	36.195	1200
1/19/2017	3:09 PM	36.2	36.2	36.2	36.2	200
1/19/2017	3:11 PM	36.2	36.2	36.2	36.2	1100
1/19/2017	3:16 PM	36.19	36.19	36.19	36.19	700
1/19/2017	3:17 PM	36.16	36.18	36.16	36.18	5900
1/19/2017	3:18 PM	36.15	36.16	36.15	36.16	2800
1/19/2017	3:23 PM	36.16	36.16	36.16	36.16	1297
1/19/2017	3:25 PM	36.15	36.15	36.15	36.15	11810
1/19/2017	3:32 PM	36.16	36.16	36.16	36.16	400
1/19/2017	3:33 PM	36.17	36.17	36.17	36.17	5000
1/19/2017	3:37 PM	36.17	36.17	36.17	36.17	1400
1/19/2017	3:39 PM	36.165	36.165	36.165	36.165	200
1/19/2017	3:40 PM	36.165	36.165	36.165	36.165	200
1/19/2017	3:41 PM	36.165	36.17	36.165	36.17	800
1/19/2017	3:42 PM	36.17	36.17	36.165	36.165	600
1/19/2017	3:43 PM	36.17	36.17	36.17	36.17	1700
1/19/2017	3:44 PM	36.175	36.175	36.17	36.17	1200
1/19/2017	3:45 PM	36.18	36.18	36.175	36.175	1900
1/19/2017	3:46 PM	36.185	36.185	36.18	36.18	580
1/19/2017	3:47 PM	36.18	36.18	36.18	36.18	500
1/19/2017	3:50 PM	36.175	36.175	36.175	36.175	200
1/19/2017	3:51 PM	36.17	36.17	36.17	36.17	400
1/19/2017	3:52 PM	36.165	36.165	36.165	36.165	300
1/19/2017	3:53 PM	36.165	36.165	36.165	36.165	700
1/19/2017	3:54 PM	36.16	36.17	36.16	36.17	1800
1/19/2017	3:55 PM	36.155	36.16	36.155	36.155	4199
1/19/2017	3:56 PM	36.15	36.15	36.15	36.15	1700
1/19/2017	3:57 PM	36.145	36.145	36.145	36.145	2300
1/19/2017	3:58 PM	36.15	36.15	36.145	36.145	2100
1/19/2017	3:59 PM	36.15	36.15	36.145	36.145	5000
1/19/2017	4:00 PM	36.15	36.16	36.14	36.145	11742
1/20/2017	9:31 AM	36.02	36.04	36.02	36.04	3900
1/20/2017	9:34 AM	36	36	36	36	300
1/20/2017	9:36 AM	35.98	35.99	35.98	35.99	1300
1/20/2017	9:37 AM	35.95	35.96	35.95	35.96	1648
1/20/2017	9:38 AM	35.97	35.97	35.97	35.97	2300
1/20/2017	9:40 AM	35.96	35.96	35.96	35.96	1900
1/20/2017	9:42 AM	35.97	35.97	35.97	35.97	900
1/20/2017	9:43 AM	35.97	35.97	35.97	35.97	4300
1/20/2017	9:44 AM	35.98	35.98	35.98	35.98	3384
1/20/2017	9:48 AM	35.99	35.99	35.99	35.99	400
1/20/2017	9:49 AM	35.98	35.995	35.98	35.995	2500
1/20/2017	9:51 AM	35.98	35.98	35.98	35.98	1400
1/20/2017	9:52 AM	35.98	35.98	35.98	35.98	2700
1/20/2017	9:54 AM	35.98	35.98	35.98	35.98	1895
1/20/2017	9:56 AM	35.98	35.98	35.98	35.98	200
1/20/2017	9:59 AM	35.975	35.975	35.975	35.975	100
1/20/2017	10:00 AM	35.97	35.97	35.97	35.97	300
1/20/2017	10:01 AM	35.97	35.97	35.97	35.97	800
1/20/2017	10:03 AM	35.98	35.98	35.98	35.98	2000
1/20/2017	10:04 AM	35.98	35.98	35.98	35.98	200
1/20/2017	10:06 AM	35.98	35.98	35.98	35.98	800
1/20/2017	10:07 AM	35.98	35.98	35.98	35.98	2700
1/20/2017	10:09 AM	35.98	35.98	35.98	35.98	1700
1/20/2017	10:11 AM	35.98	35.98	35.98	35.98	400
1/20/2017	10:12 AM	35.98	35.98	35.98	35.98	200
1/20/2017	10:18 AM	35.99	35.99	35.99	35.99	100
1/20/2017	10:19 AM	35.99	35.99	35.99	35.99	1500
1/20/2017	10:22 AM	35.98	35.98	35.98	35.98	2300
1/20/2017	10:23 AM	35.98	35.98	35.98	35.98	200
1/20/2017	10:24 AM	36	36	36	36	1608
1/20/2017	10:26 AM	36.01	36.01	36.01	36.01	500
1/20/2017	10:30 AM	36.02	36.02	36.015	36.015	916
1/20/2017	10:31 AM	36	36	36	36	302
1/20/2017	10:38 AM	36	36	36	36	700
1/20/2017	10:42 AM	36	36	36	36	1100
1/20/2017	10:43 AM	36	36	36	36	1400
1/20/2017	10:45 AM	36.01	36.01	36.01	36.01	100
1/20/2017	10:48 AM	36.01	36.01	36.01	36.01	700
1/20/2017	10:52 AM	36.01	36.01	36.01	36.01	400
1/20/2017	10:53 AM	36.005	36.005	36.005	36.005	198
1/20/2017	10:57 AM	36	36	36	36	699
1/20/2017	10:59 AM	35.995	35.995	35.995	35.995	165
1/20/2017	11:01 AM	35.99	35.99	35.99	35.99	1000
1/20/2017	11:02 AM	35.99	35.99	35.99	35.99	100
1/20/2017	11:05 AM	35.99	35.99	35.99	35.99	2069
1/20/2017	11:06 AM	35.99	35.99	35.99	35.99	100
1/20/2017	11:07 AM	35.99	35.99	35.99	35.99	500
1/20/2017	11:14 AM	35.99	35.99	35.99	35.99	100
1/20/2017	11:15 AM	35.99	35.995	35.99	35.995	4300
1/20/2017	11:19 AM	35.99	35.99	35.99	35.99	100
1/20/2017	11:23 AM	35.98	35.98	35.98	35.98	100
1/20/2017	11:30 AM	36.01	36.01	36.01	36.01	1300
1/20/2017	11:33 AM	36.01	36.02	36.01	36.02	3700
1/20/2017	11:37 AM	36.01	36.01	36.01	36.01	100
1/20/2017	11:42 AM	36	36	36	36	100
1/20/2017	11:45 AM	36	36	36	36	200
1/20/2017	11:46 AM	35.99	35.99	35.99	35.99	200
1/20/2017	11:48 AM	36	36	36	36	100
1/20/2017	11:59 AM	36	36	36	36	500
1/20/2017	12:00 PM	36.005	36.005	36.005	36.005	416
1/20/2017	12:01 PM	36	36	36	36	100
1/20/2017	12:02 PM	36	36	36	36	2900
1/20/2017	12:05 PM	36.01	36.01	36.01	36.01	900
1/20/2017	12:06 PM	36.07	36.1	36.02	36.02	23339
1/20/2017	12:07 PM	36.08	36.09	36.08	36.08	5695
1/20/2017	12:08 PM	36.08	36.08	36.08	36.08	3900
1/20/2017	12:09 PM	36.05	36.05	36.05	36.05	200
1/20/2017	12:10 PM	36.03	36.03	36.03	36.03	1300
1/20/2017	12:11 PM	36.06	36.06	36.06	36.06	6300
1/20/2017	12:12 PM	36.06	36.06	36.05	36.05	2100
1/20/2017	12:13 PM	36.05	36.06	36.05	36.06	6803
1/20/2017	12:15 PM	36.08	36.09	36.08	36.09	6700
1/20/2017	12:16 PM	36.08	36.1	36.08	36.09	3600
1/20/2017	12:17 PM	36.09	36.09	36.09	36.09	2700
1/20/2017	12:20 PM	36.03	36.03	36.03	36.03	800
1/20/2017	12:21 PM	36.05	36.05	36.04	36.04	1700
1/20/2017	12:22 PM	36.04	36.04	36.04	36.04	340
1/20/2017	12:24 PM	36.04	36.04	36.04	36.04	100
1/20/2017	12:26 PM	36.05	36.05	36.05	36.05	1100
1/20/2017	12:27 PM	36.08	36.08	36.08	36.08	4000
1/20/2017	12:28 PM	36.07	36.07	36.07	36.07	300
1/20/2017	12:30 PM	36.09	36.09	36.09	36.09	300
1/20/2017	12:32 PM	36.13	36.13	36.11	36.11	600
1/20/2017	12:33 PM	36.13	36.13	36.13	36.13	300
1/20/2017	12:35 PM	36.11	36.11	36.11	36.11	300
1/20/2017	12:38 PM	36.13	36.13	36.11	36.11	1500
1/20/2017	12:39 PM	36.12	36.12	36.12	36.12	900
1/20/2017	12:40 PM	36.12	36.12	36.12	36.12	200
1/20/2017	12:42 PM	36.11	36.11	36.11	36.11	900
1/20/2017	12:43 PM	36.1	36.1	36.1	36.1	200
1/20/2017	12:44 PM	36.085	36.085	36.085	36.085	100
1/20/2017	12:45 PM	36.08	36.08	36.08	36.08	200
1/20/2017	12:47 PM	36.08	36.08	36.08	36.08	100
1/20/2017	12:48 PM	36.09	36.09	36.09	36.09	3100
1/20/2017	12:49 PM	36.09	36.09	36.09	36.09	200
1/20/2017	12:51 PM	36.09	36.09	36.09	36.09	200
1/20/2017	12:55 PM	36.12	36.12	36.12	36.12	400
1/20/2017	12:56 PM	36.12	36.12	36.12	36.12	1300
1/20/2017	12:58 PM	36.13	36.13	36.13	36.13	200
1/20/2017	1:00 PM	36.1	36.11	36.1	36.11	1100
1/20/2017	1:01 PM	36.11	36.11	36.11	36.11	400
1/20/2017	1:02 PM	36.105	36.105	36.105	36.105	100
1/20/2017	1:03 PM	36.11	36.11	36.11	36.11	300
1/20/2017	1:05 PM	36.11	36.11	36.11	36.11	200
1/20/2017	1:08 PM	36.09	36.09	36.09	36.09	200
1/20/2017	1:10 PM	36.07	36.07	36.07	36.07	300
1/20/2017	1:12 PM	36.07	36.07	36.07	36.07	358
1/20/2017	1:16 PM	36.07	36.07	36.07	36.07	400
1/20/2017	1:18 PM	36.06	36.06	36.06	36.06	1400
1/20/2017	1:19 PM	36.06	36.06	36.06	36.06	1100
1/20/2017	1:20 PM	36.06	36.06	36.06	36.06	2400
1/20/2017	1:27 PM	36.06	36.06	36.06	36.06	1400
1/20/2017	1:28 PM	36.06	36.06	36.06	36.06	194
1/20/2017	1:40 PM	36.07	36.07	36.07	36.07	130
1/20/2017	1:41 PM	36.07	36.07	36.07	36.07	200
1/20/2017	1:48 PM	36.07	36.07	36.07	36.07	3000
1/20/2017	1:51 PM	36.09	36.09	36.09	36.09	500
1/20/2017	1:56 PM	36.09	36.09	36.09	36.09	500
1/20/2017	2:02 PM	36.09	36.09	36.09	36.09	900
1/20/2017	2:04 PM	36.09	36.09	36.09	36.09	600
1/20/2017	2:06 PM	36.08	36.08	36.08	36.08	4000
1/20/2017	2:12 PM	36.08	36.08	36.08	36.08	300
1/20/2017	2:17 PM	36.09	36.09	36.09	36.09	400
1/20/2017	2:21 PM	36.1	36.1	36.1	36.1	100
1/20/2017	2:23 PM	36.13	36.135	36.13	36.135	2100
1/20/2017	2:25 PM	36.13	36.13	36.13	36.13	900
1/20/2017	2:26 PM	36.12	36.12	36.12	36.12	300
1/20/2017	2:29 PM	36.12	36.12	36.12	36.12	1200
1/20/2017	2:31 PM	36.11	36.11	36.11	36.11	300
1/20/2017	2:32 PM	36.1	36.1	36.1	36.1	900
1/20/2017	2:36 PM	36.11	36.11	36.11	36.11	100
1/20/2017	2:40 PM	36.12	36.12	36.12	36.12	900
1/20/2017	2:42 PM	36.12	36.12	36.12	36.12	300
1/20/2017	2:44 PM	36.1	36.1	36.1	36.1	1800
1/20/2017	2:45 PM	36.095	36.095	36.095	36.095	100
1/20/2017	2:49 PM	36.105	36.105	36.105	36.105	100
1/20/2017	2:50 PM	36.11	36.11	36.11	36.11	100
1/20/2017	2:51 PM	36.1	36.11	36.1	36.11	1437
1/20/2017	2:52 PM	36.1	36.1	36.1	36.1	100
1/20/2017	3:00 PM	36.1	36.1	36.1	36.1	900
1/20/2017	3:01 PM	36.09	36.1	36.09	36.1	1950
1/20/2017	3:02 PM	36.09	36.09	36.09	36.09	100
1/20/2017	3:03 PM	36.085	36.085	36.085	36.085	100
1/20/2017	3:05 PM	36.08	36.08	36.08	36.08	400
1/20/2017	3:07 PM	36.08	36.08	36.08	36.08	2000
1/20/2017	3:08 PM	36.075	36.08	36.075	36.08	1100
1/20/2017	3:09 PM	36.07	36.07	36.07	36.07	7200
1/20/2017	3:11 PM	36.06	36.06	36.06	36.06	900
1/20/2017	3:12 PM	36.05	36.05	36.05	36.05	600
1/20/2017	3:15 PM	36.06	36.06	36.06	36.06	700
1/20/2017	3:19 PM	36.08	36.08	36.08	36.08	100
1/20/2017	3:20 PM	36.08	36.08	36.08	36.08	800
1/20/2017	3:25 PM	36.1	36.1	36.1	36.1	900
1/20/2017	3:26 PM	36.1	36.1	36.1	36.1	500
1/20/2017	3:28 PM	36.1	36.1	36.1	36.1	100
1/20/2017	3:29 PM	36.1	36.1	36.1	36.1	100
1/20/2017	3:31 PM	36.12	36.12	36.12	36.12	7900
1/20/2017	3:32 PM	36.11	36.11	36.11	36.11	1800
1/20/2017	3:35 PM	36.105	36.105	36.105	36.105	100
1/20/2017	3:38 PM	36.1	36.1	36.1	36.1	1300
1/20/2017	3:40 PM	36.08	36.08	36.08	36.08	500
1/20/2017	3:42 PM	36.08	36.08	36.08	36.08	1500
1/20/2017	3:46 PM	36.08	36.09	36.08	36.09	1400
1/20/2017	3:48 PM	36.07	36.07	36.07	36.07	600
1/20/2017	3:51 PM	36.06	36.065	36.06	36.06	700
1/20/2017	3:54 PM	36.07	36.07	36.07	36.07	800
1/20/2017	3:56 PM	36.05	36.06	36.045	36.06	3400
1/20/2017	3:57 PM	36.045	36.055	36.045	36.055	5328
1/20/2017	3:58 PM	36.05	36.055	36.045	36.045	7200
1/20/2017	3:59 PM	36.045	36.055	36.045	36.05	40300
1/20/2017	4:00 PM	36.04	36.055	36.04	36.045	18900
1/23/2017	9:31 AM	36.09	36.09	36.09	36.09	1800
1/23/2017	9:32 AM	36.09	36.09	36.09	36.09	100
1/23/2017	9:33 AM	36.11	36.11	36.11	36.11	2900
1/23/2017	9:34 AM	36.08	36.08	36.08	36.08	1300
1/23/2017	9:36 AM	36.06	36.06	36.06	36.06	300
1/23/2017	9:41 AM	36.04	36.04	36.03	36.03	1000
1/23/2017	9:43 AM	36.06	36.06	36.06	36.06	100
1/23/2017	9:46 AM	36.05	36.05	36.05	36.05	4600
1/23/2017	9:47 AM	36.05	36.05	36.05	36.05	1800
1/23/2017	9:48 AM	36.05	36.05	36.05	36.05	900
1/23/2017	9:50 AM	36.05	36.05	36.05	36.05	4200
1/23/2017	9:51 AM	36.07	36.07	36.05	36.05	8100
1/23/2017	9:54 AM	36.08	36.08	36.08	36.08	100
1/23/2017	9:57 AM	36.095	36.095	36.095	36.095	100
1/23/2017	9:58 AM	36.09	36.09	36.09	36.09	100
1/23/2017	10:01 AM	36.095	36.095	36.095	36.095	100
1/23/2017	10:02 AM	36.08	36.08	36.08	36.08	100
1/23/2017	10:03 AM	36.08	36.08	36.08	36.08	100
1/23/2017	10:04 AM	36.09	36.09	36.08	36.08	400
1/23/2017	10:06 AM	36.08	36.08	36.08	36.08	1800
1/23/2017	10:07 AM	36.08	36.08	36.08	36.08	900
1/23/2017	10:08 AM	36.1	36.1	36.1	36.1	200
1/23/2017	10:10 AM	36.1	36.1	36.1	36.1	200
1/23/2017	10:17 AM	36.115	36.115	36.115	36.115	100
1/23/2017	10:18 AM	36.13	36.13	36.12	36.12	2000
1/23/2017	10:19 AM	36.14	36.14	36.14	36.14	500
1/23/2017	10:21 AM	36.15	36.15	36.15	36.15	450
1/23/2017	10:22 AM	36.145	36.145	36.145	36.145	100
1/23/2017	10:24 AM	36.14	36.14	36.14	36.14	100
1/23/2017	10:28 AM	36.14	36.14	36.14	36.14	100
1/23/2017	10:32 AM	36.17	36.17	36.17	36.17	1000
1/23/2017	10:33 AM	36.17	36.17	36.17	36.17	900
1/23/2017	10:34 AM	36.21	36.21	36.19	36.19	2500
1/23/2017	10:41 AM	36.19	36.19	36.19	36.19	100
1/23/2017	10:43 AM	36.19	36.19	36.19	36.19	10200
1/23/2017	10:44 AM	36.19	36.19	36.19	36.19	500
1/23/2017	10:46 AM	36.19	36.19	36.19	36.19	200
1/23/2017	10:48 AM	36.185	36.185	36.185	36.185	900
1/23/2017	10:57 AM	36.19	36.19	36.19	36.19	100
1/23/2017	10:58 AM	36.19	36.19	36.19	36.19	1099
1/23/2017	11:01 AM	36.18	36.19	36.18	36.19	500
1/23/2017	11:07 AM	36.17	36.17	36.17	36.17	828
1/23/2017	11:09 AM	36.17	36.17	36.17	36.17	100
1/23/2017	11:11 AM	36.17	36.17	36.17	36.17	100
1/23/2017	11:13 AM	36.18	36.18	36.18	36.18	14600
1/23/2017	11:15 AM	36.2	36.2	36.19	36.19	400
1/23/2017	11:16 AM	36.21	36.21	36.21	36.21	411
1/23/2017	11:20 AM	36.2	36.2	36.2	36.2	200
1/23/2017	11:23 AM	36.2	36.2	36.195	36.195	1900
1/23/2017	11:24 AM	36.21	36.215	36.21	36.21	2400
1/23/2017	11:25 AM	36.22	36.22	36.22	36.22	100
1/23/2017	11:28 AM	36.22	36.22	36.22	36.22	100
1/23/2017	11:31 AM	36.19	36.19	36.19	36.19	10100
1/23/2017	11:33 AM	36.19	36.19	36.19	36.19	200
1/23/2017	11:43 AM	36.21	36.21	36.21	36.21	100
1/23/2017	11:48 AM	36.26	36.26	36.235	36.235	15305
1/23/2017	11:50 AM	36.25	36.25	36.25	36.25	900
1/23/2017	12:01 PM	36.23	36.23	36.23	36.23	1000
1/23/2017	12:08 PM	36.24	36.24	36.24	36.24	1500
1/23/2017	12:18 PM	36.24	36.25	36.24	36.25	900
1/23/2017	12:19 PM	36.23	36.23	36.23	36.23	100
1/23/2017	12:23 PM	36.225	36.225	36.225	36.225	1700
1/23/2017	12:24 PM	36.22	36.22	36.22	36.22	100
1/23/2017	12:25 PM	36.21	36.21	36.21	36.21	200
1/23/2017	12:30 PM	36.21	36.21	36.21	36.21	100
1/23/2017	12:34 PM	36.2	36.2	36.2	36.2	100
1/23/2017	12:42 PM	36.19	36.19	36.19	36.19	100
1/23/2017	12:48 PM	36.2	36.2	36.2	36.2	700
1/23/2017	12:56 PM	36.2	36.2	36.2	36.2	100
1/23/2017	1:04 PM	36.19	36.19	36.19	36.19	400
1/23/2017	1:06 PM	36.18	36.18	36.18	36.18	1000
1/23/2017	1:24 PM	36.17	36.17	36.17	36.17	1300
1/23/2017	1:33 PM	36.19	36.19	36.19	36.19	100
1/23/2017	1:35 PM	36.18	36.18	36.18	36.18	100
1/23/2017	1:36 PM	36.16	36.16	36.16	36.16	521
1/23/2017	1:37 PM	36.14	36.15	36.14	36.15	2100
1/23/2017	1:51 PM	36.16	36.16	36.16	36.16	900
1/23/2017	1:55 PM	36.16	36.16	36.16	36.16	900
1/23/2017	1:57 PM	36.17	36.17	36.17	36.17	100
1/23/2017	2:01 PM	36.17	36.17	36.17	36.17	100
1/23/2017	2:15 PM	36.19	36.19	36.19	36.19	100
1/23/2017	2:20 PM	36.19	36.19	36.19	36.19	100
1/23/2017	2:22 PM	36.19	36.19	36.19	36.19	200
1/23/2017	2:25 PM	36.19	36.19	36.19	36.19	200
1/23/2017	2:31 PM	36.17	36.175	36.17	36.175	21400
1/23/2017	2:33 PM	36.17	36.17	36.17	36.17	100
1/23/2017	2:36 PM	36.17	36.17	36.17	36.17	1800
1/23/2017	2:37 PM	36.17	36.17	36.17	36.17	100
1/23/2017	2:45 PM	36.17	36.17	36.17	36.17	5000
1/23/2017	2:55 PM	36.16	36.16	36.16	36.16	1025
1/23/2017	2:56 PM	36.15	36.15	36.15	36.15	600
1/23/2017	3:02 PM	36.15	36.15	36.15	36.15	1100
1/23/2017	3:06 PM	36.15	36.15	36.15	36.15	100
1/23/2017	3:11 PM	36.16	36.16	36.16	36.16	100
1/23/2017	3:15 PM	36.17	36.17	36.17	36.17	223
1/23/2017	3:18 PM	36.17	36.17	36.17	36.17	100
1/23/2017	3:20 PM	36.16	36.16	36.16	36.16	100
1/23/2017	3:22 PM	36.16	36.16	36.16	36.16	2100
1/23/2017	3:24 PM	36.15	36.15	36.15	36.15	200
1/23/2017	3:26 PM	36.13	36.13	36.13	36.13	100
1/23/2017	3:27 PM	36.13	36.13	36.13	36.13	100
1/23/2017	3:28 PM	36.13	36.13	36.13	36.13	100
1/23/2017	3:31 PM	36.14	36.14	36.14	36.14	1300
1/23/2017	3:33 PM	36.14	36.14	36.14	36.14	1813
1/23/2017	3:35 PM	36.14	36.14	36.14	36.14	152
1/23/2017	3:36 PM	36.13	36.13	36.13	36.13	100
1/23/2017	3:39 PM	36.12	36.12	36.12	36.12	100
1/23/2017	3:40 PM	36.12	36.12	36.12	36.12	300
1/23/2017	3:42 PM	36.12	36.12	36.12	36.12	200
1/23/2017	3:45 PM	36.11	36.11	36.11	36.11	200
1/23/2017	3:46 PM	36.11	36.11	36.11	36.11	200
1/23/2017	3:47 PM	36.11	36.11	36.11	36.11	300
1/23/2017	3:49 PM	36.1	36.1	36.1	36.1	4300
1/23/2017	3:50 PM	36.1	36.1	36.1	36.1	500
1/23/2017	3:51 PM	36.11	36.11	36.11	36.11	100
1/23/2017	3:55 PM	36.12	36.12	36.12	36.12	300
1/23/2017	3:56 PM	36.12	36.12	36.12	36.12	100
1/23/2017	3:58 PM	36.12	36.12	36.12	36.12	1655
1/23/2017	3:59 PM	36.13	36.13	36.13	36.13	200
1/23/2017	4:00 PM	36.13	36.13	36.12	36.12	14252
1/24/2017	9:31 AM	36.085	36.09	36.08	36.08	1613
1/24/2017	9:32 AM	36.09	36.09	36.09	36.09	200
1/24/2017	9:34 AM	36.09	36.1	36.09	36.1	1192
1/24/2017	9:35 AM	36.08	36.08	36.08	36.08	100
1/24/2017	9:36 AM	36.07	36.07	36.07	36.07	100
1/24/2017	9:37 AM	36.06	36.06	36.06	36.06	250
1/24/2017	9:38 AM	36.07	36.07	36.07	36.07	100
1/24/2017	9:39 AM	36.07	36.07	36.07	36.07	200
1/24/2017	9:40 AM	36.085	36.085	36.085	36.085	600
1/24/2017	9:42 AM	36.09	36.09	36.09	36.09	100
1/24/2017	9:43 AM	36.085	36.085	36.085	36.085	100
1/24/2017	9:44 AM	36.09	36.09	36.09	36.09	100
1/24/2017	9:45 AM	36.085	36.085	36.085	36.085	100
1/24/2017	9:46 AM	36.08	36.08	36.08	36.08	100
1/24/2017	9:47 AM	36.07	36.07	36.07	36.07	100
1/24/2017	9:49 AM	36.085	36.085	36.08	36.085	2200
1/24/2017	9:50 AM	36.08	36.08	36.08	36.08	100
1/24/2017	9:52 AM	36.08	36.08	36.08	36.08	300
1/24/2017	9:54 AM	36.085	36.085	36.085	36.085	100
1/24/2017	9:55 AM	36.08	36.08	36.08	36.08	400
1/24/2017	10:00 AM	36.08	36.08	36.08	36.08	100
1/24/2017	10:01 AM	36.08	36.08	36.08	36.08	2400
1/24/2017	10:02 AM	36.1	36.1	36.1	36.1	430
1/24/2017	10:04 AM	36.1	36.1	36.1	36.1	100
1/24/2017	10:06 AM	36.1	36.1	36.1	36.1	100
1/24/2017	10:09 AM	36.1	36.1	36.1	36.1	100
1/24/2017	10:13 AM	36.08	36.08	36.08	36.08	900
1/24/2017	10:14 AM	36.07	36.07	36.07	36.07	200
1/24/2017	10:15 AM	36.07	36.07	36.07	36.07	300
1/24/2017	10:17 AM	36.08	36.08	36.08	36.08	100
1/24/2017	10:19 AM	36.08	36.08	36.08	36.08	900
1/24/2017	10:21 AM	36.08	36.08	36.08	36.08	100
1/24/2017	10:22 AM	36.06	36.07	36.06	36.07	550
1/24/2017	10:24 AM	36.06	36.06	36.06	36.06	200
1/24/2017	10:26 AM	36.05	36.05	36.05	36.05	200
1/24/2017	10:28 AM	36.06	36.06	36.06	36.06	100
1/24/2017	10:31 AM	36.07	36.07	36.07	36.07	100
1/24/2017	10:33 AM	36.07	36.07	36.07	36.07	100
1/24/2017	10:55 AM	36.07	36.07	36.07	36.07	100
1/24/2017	10:56 AM	36.06	36.06	36.06	36.06	100
1/24/2017	10:59 AM	36.06	36.06	36.06	36.06	100
1/24/2017	11:01 AM	36.06	36.06	36.06	36.06	100
1/24/2017	11:08 AM	36.04	36.05	36.04	36.05	3600
1/24/2017	11:09 AM	36.03	36.03	36.03	36.03	100
1/24/2017	11:10 AM	36.03	36.03	36.03	36.03	100
1/24/2017	11:13 AM	36.04	36.04	36.04	36.04	100
1/24/2017	11:14 AM	36.04	36.04	36.04	36.04	150
1/24/2017	11:18 AM	36.04	36.04	36.04	36.04	1465
1/24/2017	11:20 AM	36.04	36.04	36.04	36.04	100
1/24/2017	11:22 AM	36.04	36.04	36.04	36.04	100
1/24/2017	11:24 AM	36.04	36.04	36.04	36.04	100
1/24/2017	11:25 AM	36.04	36.04	36.04	36.04	800
1/24/2017	11:32 AM	36.04	36.04	36.04	36.04	100
1/24/2017	11:34 AM	36.03	36.03	36.03	36.03	200
1/24/2017	11:38 AM	36.025	36.025	36.025	36.025	100
1/24/2017	11:39 AM	36.015	36.02	36.015	36.02	200
1/24/2017	11:42 AM	36.02	36.02	36.02	36.02	100
1/24/2017	11:45 AM	36.01	36.01	36.01	36.01	1700
1/24/2017	11:47 AM	36.01	36.01	36.01	36.01	100
1/24/2017	11:55 AM	36.015	36.015	36.015	36.015	100
1/24/2017	12:00 PM	36.01	36.015	36.01	36.015	3600
1/24/2017	12:05 PM	36.01	36.01	36.01	36.01	320
1/24/2017	12:07 PM	36.01	36.01	36.01	36.01	100
1/24/2017	12:09 PM	36.005	36.005	36.005	36.005	300
1/24/2017	12:10 PM	36.005	36.005	36.005	36.005	100
1/24/2017	12:12 PM	36	36	36	36	1440
1/24/2017	12:13 PM	35.99	35.99	35.99	35.99	2363
1/24/2017	12:14 PM	35.98	35.98	35.98	35.98	100
1/24/2017	12:18 PM	35.975	35.975	35.975	35.975	100
1/24/2017	12:19 PM	35.98	35.98	35.98	35.98	100
1/24/2017	12:22 PM	35.98	35.98	35.98	35.98	100
1/24/2017	12:28 PM	35.97	35.97	35.97	35.97	450
1/24/2017	12:31 PM	35.965	35.965	35.965	35.965	735
1/24/2017	12:32 PM	35.97	35.97	35.97	35.97	100
1/24/2017	12:38 PM	35.97	35.97	35.97	35.97	2200
1/24/2017	12:42 PM	35.97	35.97	35.97	35.97	3200
1/24/2017	12:43 PM	35.97	35.97	35.97	35.97	100
1/24/2017	12:45 PM	35.965	35.965	35.965	35.965	100
1/24/2017	12:47 PM	35.965	35.965	35.965	35.965	100
1/24/2017	12:48 PM	35.96	35.96	35.96	35.96	100
1/24/2017	12:51 PM	35.955	35.955	35.955	35.955	200
1/24/2017	12:54 PM	35.955	35.955	35.955	35.955	100
1/24/2017	12:56 PM	35.955	35.955	35.955	35.955	100
1/24/2017	1:03 PM	35.95	35.951	35.95	35.951	1490
1/24/2017	1:05 PM	35.94	35.941	35.94	35.941	6350
1/24/2017	1:07 PM	35.93	35.93	35.93	35.93	100
1/24/2017	1:09 PM	35.91	35.92	35.91	35.92	1939
1/24/2017	1:13 PM	35.92	35.92	35.92	35.92	200
1/24/2017	1:26 PM	35.93	35.93	35.93	35.93	100
1/24/2017	1:27 PM	35.925	35.925	35.925	35.925	100
1/24/2017	1:30 PM	35.92	35.92	35.92	35.92	1250
1/24/2017	1:32 PM	35.91	35.91	35.91	35.91	2805
1/24/2017	1:33 PM	35.9	35.9	35.9	35.9	550
1/24/2017	1:36 PM	35.89	35.89	35.89	35.89	375
1/24/2017	1:37 PM	35.89	35.89	35.89	35.89	100
1/24/2017	1:39 PM	35.89	35.89	35.89	35.89	100
1/24/2017	1:40 PM	35.89	35.89	35.89	35.89	800
1/24/2017	1:41 PM	35.885	35.885	35.885	35.885	1900
1/24/2017	1:42 PM	35.87	35.88	35.87	35.88	800
1/24/2017	1:43 PM	35.88	35.88	35.88	35.88	1600
1/24/2017	1:45 PM	35.87	35.87	35.86	35.86	3500
1/24/2017	1:46 PM	35.87	35.87	35.87	35.87	7700
1/24/2017	1:49 PM	35.87	35.87	35.87	35.87	200
1/24/2017	1:50 PM	35.87	35.87	35.87	35.87	100
1/24/2017	1:56 PM	35.87	35.87	35.87	35.87	100
1/24/2017	2:00 PM	35.88	35.88	35.88	35.88	1600
1/24/2017	2:06 PM	35.87	35.87	35.87	35.87	10629
1/24/2017	2:07 PM	35.875	35.875	35.87	35.87	1525
1/24/2017	2:10 PM	35.875	35.875	35.875	35.875	200
1/24/2017	2:11 PM	35.88	35.88	35.87	35.87	300
1/24/2017	2:17 PM	35.88	35.88	35.88	35.88	100
1/24/2017	2:18 PM	35.87	35.87	35.87	35.87	435
1/24/2017	2:20 PM	35.87	35.87	35.87	35.87	100
1/24/2017	2:21 PM	35.865	35.865	35.865	35.865	100
1/24/2017	2:22 PM	35.87	35.87	35.87	35.87	100
1/24/2017	2:26 PM	35.875	35.875	35.875	35.875	200
1/24/2017	2:27 PM	35.88	35.88	35.88	35.88	100
1/24/2017	2:28 PM	35.88	35.88	35.88	35.88	1735
1/24/2017	2:29 PM	35.88	35.88	35.88	35.88	1200
1/24/2017	2:32 PM	35.88	35.88	35.88	35.88	200
1/24/2017	2:35 PM	35.87	35.87	35.87	35.87	100
1/24/2017	2:37 PM	35.87	35.87	35.87	35.87	1500
1/24/2017	2:39 PM	35.875	35.875	35.875	35.875	300
1/24/2017	2:40 PM	35.88	35.88	35.88	35.88	100
1/24/2017	2:41 PM	35.875	35.875	35.875	35.875	200
1/24/2017	2:43 PM	35.87	35.87	35.87	35.87	100
1/24/2017	2:48 PM	35.865	35.865	35.865	35.865	100
1/24/2017	2:49 PM	35.86	35.86	35.86	35.86	1700
1/24/2017	2:51 PM	35.87	35.87	35.87	35.87	200
1/24/2017	2:56 PM	35.86	35.86	35.86	35.86	100
1/24/2017	3:02 PM	35.85	35.85	35.85	35.85	100
1/24/2017	3:03 PM	35.84	35.84	35.84	35.84	100
1/24/2017	3:06 PM	35.84	35.84	35.84	35.84	200
1/24/2017	3:08 PM	35.84	35.84	35.84	35.84	1900
1/24/2017	3:12 PM	35.823	35.83	35.823	35.83	3900
1/24/2017	3:15 PM	35.83	35.83	35.83	35.83	2800
1/24/2017	3:17 PM	35.84	35.84	35.835	35.835	442
1/24/2017	3:18 PM	35.84	35.84	35.84	35.84	100
1/24/2017	3:19 PM	35.85	35.85	35.845	35.845	300
1/24/2017	3:21 PM	35.855	35.855	35.855	35.855	100
1/24/2017	3:24 PM	35.85	35.85	35.85	35.85	1000
1/24/2017	3:28 PM	35.86	35.86	35.86	35.86	100
1/24/2017	3:30 PM	35.87	35.87	35.87	35.87	100
1/24/2017	3:31 PM	35.86	35.86	35.86	35.86	200
1/24/2017	3:32 PM	35.86	35.86	35.86	35.86	5500
1/24/2017	3:37 PM	35.87	35.87	35.865	35.865	600
1/24/2017	3:38 PM	35.87	35.87	35.87	35.87	1900
1/24/2017	3:39 PM	35.86	35.86	35.86	35.86	1000
1/24/2017	3:40 PM	35.865	35.865	35.865	35.865	200
1/24/2017	3:42 PM	35.87	35.87	35.87	35.87	1100
1/24/2017	3:44 PM	35.87	35.87	35.87	35.87	100
1/24/2017	3:47 PM	35.87	35.87	35.87	35.87	100
1/24/2017	3:50 PM	35.875	35.875	35.87	35.87	200
1/24/2017	3:53 PM	35.885	35.885	35.88	35.88	300
1/24/2017	3:54 PM	35.885	35.885	35.885	35.885	1800
1/24/2017	3:55 PM	35.89	35.89	35.885	35.885	500
1/24/2017	3:56 PM	35.89	35.89	35.89	35.89	900
1/24/2017	3:58 PM	35.885	35.89	35.885	35.89	375
1/24/2017	3:59 PM	35.88	35.88	35.88	35.88	1800
1/24/2017	4:00 PM	35.91	35.91	35.89	35.89	10118
1/25/2017	9:31 AM	35.73	35.73	35.73	35.73	100
1/25/2017	9:32 AM	35.75	35.75	35.75	35.75	250
1/25/2017	9:35 AM	35.75	35.75	35.75	35.75	2200
1/25/2017	9:36 AM	35.72	35.73	35.72	35.73	1010
1/25/2017	9:37 AM	35.73	35.735	35.73	35.735	1000
1/25/2017	9:38 AM	35.73	35.73	35.73	35.73	1200
1/25/2017	9:39 AM	35.74	35.74	35.74	35.74	278
1/25/2017	9:41 AM	35.73	35.73	35.73	35.73	100
1/25/2017	9:43 AM	35.74	35.74	35.74	35.74	100
1/25/2017	9:47 AM	35.73	35.73	35.73	35.73	100
1/25/2017	9:48 AM	35.73	35.73	35.73	35.73	100
1/25/2017	9:49 AM	35.72	35.72	35.72	35.72	100
1/25/2017	9:54 AM	35.72	35.72	35.72	35.72	800
1/25/2017	9:57 AM	35.71	35.71	35.71	35.71	4700
1/25/2017	9:58 AM	35.71	35.71	35.71	35.71	519
1/25/2017	9:59 AM	35.705	35.71	35.705	35.71	1134
1/25/2017	10:00 AM	35.7	35.705	35.7	35.705	2850
1/25/2017	10:01 AM	35.7	35.7	35.7	35.7	2700
1/25/2017	10:02 AM	35.695	35.7	35.695	35.7	2241
1/25/2017	10:03 AM	35.7	35.7	35.7	35.7	1300
1/25/2017	10:04 AM	35.7	35.7	35.7	35.7	3600
1/25/2017	10:05 AM	35.7	35.7	35.7	35.7	3300
1/25/2017	10:06 AM	35.695	35.695	35.695	35.695	600
1/25/2017	10:08 AM	35.69	35.69	35.69	35.69	100
1/25/2017	10:09 AM	35.68	35.681	35.68	35.68	2900
1/25/2017	10:10 AM	35.68	35.68	35.68	35.68	200
1/25/2017	10:13 AM	35.68	35.68	35.67	35.67	2300
1/25/2017	10:17 AM	35.69	35.69	35.69	35.69	787
1/25/2017	10:18 AM	35.69	35.69	35.69	35.69	147
1/25/2017	10:19 AM	35.68	35.68	35.68	35.68	200
1/25/2017	10:21 AM	35.69	35.69	35.69	35.69	200
1/25/2017	10:25 AM	35.69	35.69	35.69	35.69	300
1/25/2017	10:27 AM	35.69	35.69	35.69	35.69	2800
1/25/2017	10:30 AM	35.7	35.7	35.7	35.7	200
1/25/2017	10:35 AM	35.7	35.7	35.7	35.7	1500
1/25/2017	10:36 AM	35.7	35.7	35.7	35.7	350
1/25/2017	10:42 AM	35.68	35.68	35.68	35.68	300
1/25/2017	10:46 AM	35.67	35.67	35.67	35.67	265
1/25/2017	10:48 AM	35.675	35.675	35.675	35.675	100
1/25/2017	10:49 AM	35.68	35.685	35.68	35.68	2008
1/25/2017	10:50 AM	35.675	35.675	35.675	35.675	100
1/25/2017	10:55 AM	35.66	35.66	35.66	35.66	1595
1/25/2017	10:57 AM	35.665	35.665	35.66	35.66	1000
1/25/2017	11:01 AM	35.66	35.66	35.66	35.66	23600
1/25/2017	11:02 AM	35.66	35.66	35.66	35.66	100
1/25/2017	11:06 AM	35.64	35.64	35.64	35.64	1300
1/25/2017	11:08 AM	35.63	35.63	35.625	35.625	1430
1/25/2017	11:13 AM	35.64	35.64	35.635	35.635	300
1/25/2017	11:14 AM	35.65	35.65	35.64	35.64	1500
1/25/2017	11:15 AM	35.65	35.65	35.65	35.65	3100
1/25/2017	11:16 AM	35.65	35.65	35.65	35.65	1200
1/25/2017	11:17 AM	35.645	35.645	35.645	35.645	800
1/25/2017	11:18 AM	35.645	35.645	35.645	35.645	3585
1/25/2017	11:19 AM	35.645	35.645	35.645	35.645	207
1/25/2017	11:21 AM	35.645	35.645	35.645	35.645	1027
1/25/2017	11:32 AM	35.66	35.66	35.66	35.66	2725
1/25/2017	11:35 AM	35.69	35.69	35.69	35.69	100
1/25/2017	11:46 AM	35.68	35.68	35.68	35.68	600
1/25/2017	11:47 AM	35.675	35.675	35.675	35.675	400
1/25/2017	11:55 AM	35.7	35.7	35.7	35.7	1200
1/25/2017	11:56 AM	35.69	35.69	35.69	35.69	1300
1/25/2017	12:00 PM	35.68	35.68	35.68	35.68	200
1/25/2017	12:02 PM	35.68	35.68	35.68	35.68	1300
1/25/2017	12:04 PM	35.68	35.68	35.68	35.68	1200
1/25/2017	12:07 PM	35.675	35.675	35.675	35.675	1000
1/25/2017	12:10 PM	35.67	35.67	35.67	35.67	300
1/25/2017	12:12 PM	35.68	35.68	35.68	35.68	100
1/25/2017	12:15 PM	35.67	35.67	35.67	35.67	1900
1/25/2017	12:16 PM	35.67	35.67	35.67	35.67	25100
1/25/2017	12:19 PM	35.68	35.68	35.68	35.68	4800
1/25/2017	12:27 PM	35.67	35.67	35.67	35.67	1500
1/25/2017	12:32 PM	35.66	35.66	35.66	35.66	500
1/25/2017	12:35 PM	35.66	35.66	35.66	35.66	1113
1/25/2017	12:38 PM	35.66	35.66	35.66	35.66	100
1/25/2017	12:49 PM	35.68	35.68	35.68	35.68	4209
1/25/2017	12:52 PM	35.67	35.67	35.67	35.67	100
1/25/2017	12:54 PM	35.665	35.665	35.665	35.665	300
1/25/2017	12:59 PM	35.66	35.66	35.66	35.66	1578
1/25/2017	1:00 PM	35.655	35.655	35.655	35.655	1500
1/25/2017	1:05 PM	35.65	35.65	35.65	35.65	23100
1/25/2017	1:08 PM	35.64	35.64	35.64	35.64	100
1/25/2017	1:11 PM	35.645	35.645	35.645	35.645	1700
1/25/2017	1:13 PM	35.64	35.64	35.64	35.64	300
1/25/2017	1:19 PM	35.64	35.64	35.64	35.64	1400
1/25/2017	1:31 PM	35.635	35.635	35.635	35.635	200
1/25/2017	1:32 PM	35.64	35.64	35.64	35.64	100
1/25/2017	1:33 PM	35.64	35.64	35.64	35.64	1100
1/25/2017	1:35 PM	35.65	35.65	35.65	35.65	100
1/25/2017	1:40 PM	35.64	35.64	35.64	35.64	1200
1/25/2017	1:42 PM	35.625	35.625	35.625	35.625	840
1/25/2017	1:45 PM	35.625	35.625	35.62	35.62	14400
1/25/2017	1:48 PM	35.63	35.63	35.63	35.63	4800
1/25/2017	1:49 PM	35.63	35.63	35.63	35.63	235
1/25/2017	1:53 PM	35.63	35.63	35.63	35.63	15200
1/25/2017	1:57 PM	35.62	35.62	35.62	35.62	1490
1/25/2017	1:59 PM	35.62	35.62	35.62	35.62	1400
1/25/2017	2:01 PM	35.62	35.62	35.62	35.62	200
1/25/2017	2:03 PM	35.62	35.62	35.62	35.62	200
1/25/2017	2:07 PM	35.62	35.62	35.62	35.62	1500
1/25/2017	2:15 PM	35.62	35.62	35.62	35.62	1340
1/25/2017	2:16 PM	35.62	35.62	35.62	35.62	6500
1/25/2017	2:21 PM	35.61	35.61	35.61	35.61	100
1/25/2017	2:22 PM	35.605	35.605	35.605	35.605	200
1/25/2017	2:25 PM	35.605	35.605	35.605	35.605	100
1/25/2017	2:27 PM	35.6	35.6	35.6	35.6	6422
1/25/2017	2:30 PM	35.605	35.605	35.605	35.605	100
1/25/2017	2:33 PM	35.61	35.61	35.61	35.61	1190
1/25/2017	2:34 PM	35.62	35.62	35.62	35.62	1300
1/25/2017	2:38 PM	35.61	35.61	35.61	35.61	300
1/25/2017	2:40 PM	35.62	35.62	35.62	35.62	100
1/25/2017	2:41 PM	35.62	35.62	35.62	35.62	1300
1/25/2017	2:42 PM	35.625	35.625	35.625	35.625	250
1/25/2017	2:44 PM	35.63	35.63	35.63	35.63	385
1/25/2017	2:47 PM	35.63	35.63	35.63	35.63	5400
1/25/2017	2:51 PM	35.63	35.63	35.63	35.63	1200
1/25/2017	2:52 PM	35.63	35.63	35.63	35.63	100
1/25/2017	2:53 PM	35.63	35.63	35.63	35.63	100
1/25/2017	3:00 PM	35.645	35.645	35.645	35.645	406
1/25/2017	3:01 PM	35.64	35.64	35.64	35.64	300
1/25/2017	3:07 PM	35.64	35.64	35.64	35.64	3100
1/25/2017	3:09 PM	35.64	35.64	35.64	35.64	1300
1/25/2017	3:15 PM	35.63	35.63	35.63	35.63	18172
1/25/2017	3:17 PM	35.64	35.64	35.63	35.63	900
1/25/2017	3:18 PM	35.65	35.65	35.65	35.65	100
1/25/2017	3:22 PM	35.65	35.65	35.65	35.65	972
1/25/2017	3:23 PM	35.65	35.65	35.65	35.65	100
1/25/2017	3:25 PM	35.64	35.64	35.64	35.64	200
1/25/2017	3:26 PM	35.635	35.635	35.635	35.635	100
1/25/2017	3:29 PM	35.63	35.63	35.63	35.63	1700
1/25/2017	3:38 PM	35.62	35.62	35.62	35.62	100
1/25/2017	3:41 PM	35.61	35.61	35.61	35.61	2500
1/25/2017	3:42 PM	35.61	35.61	35.605	35.605	3000
1/25/2017	3:44 PM	35.6	35.6	35.6	35.6	1200
1/25/2017	3:45 PM	35.595	35.595	35.595	35.595	500
1/25/2017	3:46 PM	35.6	35.6	35.6	35.6	100
1/25/2017	3:47 PM	35.6	35.6	35.6	35.6	100
1/25/2017	3:49 PM	35.6	35.6	35.6	35.6	1400
1/25/2017	3:51 PM	35.59	35.59	35.59	35.59	400
1/25/2017	3:53 PM	35.595	35.595	35.595	35.595	1800
1/25/2017	3:54 PM	35.595	35.595	35.595	35.595	300
1/25/2017	3:55 PM	35.59	35.59	35.59	35.59	1500
1/25/2017	3:57 PM	35.6	35.6	35.6	35.6	10900
1/25/2017	3:58 PM	35.595	35.6	35.595	35.6	500
1/25/2017	3:59 PM	35.59	35.59	35.59	35.59	2502
1/25/2017	4:00 PM	35.59	35.61	35.59	35.6	19759
1/26/2017	9:31 AM	35.6	35.61	35.6	35.61	6520
1/26/2017	9:32 AM	35.61	35.61	35.61	35.61	3100
1/26/2017	9:33 AM	35.61	35.61	35.61	35.61	2400
1/26/2017	9:34 AM	35.58	35.59	35.58	35.59	1234
1/26/2017	9:35 AM	35.58	35.58	35.58	35.58	1600
1/26/2017	9:37 AM	35.59	35.59	35.58	35.58	700
1/26/2017	9:38 AM	35.59	35.59	35.59	35.59	3100
1/26/2017	9:39 AM	35.59	35.59	35.59	35.59	2500
1/26/2017	9:40 AM	35.6	35.6	35.6	35.6	412
1/26/2017	9:42 AM	35.61	35.61	35.61	35.61	1800
1/26/2017	9:44 AM	35.63	35.63	35.63	35.63	800
1/26/2017	9:45 AM	35.62	35.62	35.62	35.62	200
1/26/2017	9:46 AM	35.62	35.62	35.62	35.62	1800
1/26/2017	9:53 AM	35.6	35.6	35.6	35.6	100
1/26/2017	9:54 AM	35.6	35.6	35.6	35.6	1900
1/26/2017	9:57 AM	35.6	35.6	35.6	35.6	1129
1/26/2017	9:59 AM	35.59	35.6	35.59	35.6	4795
1/26/2017	10:01 AM	35.59	35.59	35.59	35.59	1400
1/26/2017	10:02 AM	35.59	35.6	35.59	35.6	6000
1/26/2017	10:05 AM	35.58	35.58	35.58	35.58	2700
1/26/2017	10:06 AM	35.59	35.59	35.59	35.59	1000
1/26/2017	10:07 AM	35.6	35.6	35.6	35.6	100
1/26/2017	10:08 AM	35.6	35.6	35.6	35.6	400
1/26/2017	10:09 AM	35.6	35.6	35.6	35.6	1100
1/26/2017	10:10 AM	35.6	35.6	35.6	35.6	800
1/26/2017	10:11 AM	35.57	35.57	35.57	35.57	3200
1/26/2017	10:12 AM	35.57	35.57	35.57	35.57	3700
1/26/2017	10:13 AM	35.58	35.58	35.58	35.58	100
1/26/2017	10:15 AM	35.57	35.57	35.57	35.57	100
1/26/2017	10:16 AM	35.57	35.57	35.57	35.57	1400
1/26/2017	10:17 AM	35.58	35.58	35.58	35.58	3600
1/26/2017	10:18 AM	35.57	35.57	35.57	35.57	1500
1/26/2017	10:20 AM	35.57	35.575	35.57	35.575	6700
1/26/2017	10:23 AM	35.59	35.59	35.59	35.59	900
1/26/2017	10:24 AM	35.59	35.59	35.59	35.59	800
1/26/2017	10:26 AM	35.61	35.61	35.61	35.61	1500
1/26/2017	10:28 AM	35.61	35.61	35.61	35.61	1700
1/26/2017	10:31 AM	35.615	35.615	35.615	35.615	1500
1/26/2017	10:34 AM	35.6	35.6	35.6	35.6	3300
1/26/2017	10:40 AM	35.57	35.57	35.57	35.57	100
1/26/2017	10:42 AM	35.58	35.58	35.58	35.58	1000
1/26/2017	10:43 AM	35.6	35.6	35.6	35.6	1100
1/26/2017	10:45 AM	35.6	35.6	35.6	35.6	400
1/26/2017	10:46 AM	35.6	35.6	35.6	35.6	2200
1/26/2017	10:49 AM	35.61	35.61	35.61	35.61	900
1/26/2017	10:52 AM	35.62	35.62	35.62	35.62	1700
1/26/2017	10:53 AM	35.62	35.62	35.62	35.62	400
1/26/2017	10:57 AM	35.62	35.62	35.62	35.62	3300
1/26/2017	11:03 AM	35.615	35.615	35.615	35.615	1500
1/26/2017	11:07 AM	35.61	35.61	35.61	35.61	200
1/26/2017	11:08 AM	35.62	35.62	35.62	35.62	2200
1/26/2017	11:09 AM	35.62	35.62	35.62	35.62	1400
1/26/2017	11:15 AM	35.6	35.6	35.6	35.6	100
1/26/2017	11:16 AM	35.6	35.6	35.6	35.6	29700
1/26/2017	11:17 AM	35.6	35.6	35.6	35.6	1900
1/26/2017	11:18 AM	35.61	35.61	35.61	35.61	900
1/26/2017	11:19 AM	35.62	35.62	35.62	35.62	100
1/26/2017	11:21 AM	35.63	35.63	35.63	35.63	1700
1/26/2017	11:26 AM	35.63	35.63	35.63	35.63	300
1/26/2017	11:27 AM	35.62	35.62	35.62	35.62	1300
1/26/2017	11:29 AM	35.61	35.61	35.61	35.61	1200
1/26/2017	11:30 AM	35.61	35.61	35.605	35.605	2100
1/26/2017	11:31 AM	35.62	35.62	35.62	35.62	100
1/26/2017	11:32 AM	35.63	35.63	35.63	35.63	100
1/26/2017	11:33 AM	35.63	35.63	35.63	35.63	200
1/26/2017	11:38 AM	35.61	35.61	35.61	35.61	1300
1/26/2017	11:41 AM	35.61	35.61	35.61	35.61	100
1/26/2017	11:43 AM	35.61	35.61	35.61	35.61	300
1/26/2017	11:49 AM	35.6	35.6	35.6	35.6	1400
1/26/2017	11:53 AM	35.61	35.61	35.61	35.61	100
1/26/2017	11:55 AM	35.61	35.61	35.61	35.61	100
1/26/2017	12:03 PM	35.63	35.63	35.63	35.63	1785
1/26/2017	12:09 PM	35.63	35.63	35.63	35.63	300
1/26/2017	12:14 PM	35.62	35.62	35.62	35.62	200
1/26/2017	12:21 PM	35.62	35.62	35.62	35.62	1300
1/26/2017	12:29 PM	35.625	35.625	35.625	35.625	100
1/26/2017	12:35 PM	35.63	35.63	35.63	35.63	4400
1/26/2017	12:37 PM	35.64	35.64	35.64	35.64	1277
1/26/2017	12:40 PM	35.64	35.64	35.64	35.64	300
1/26/2017	12:41 PM	35.64	35.64	35.64	35.64	300
1/26/2017	12:43 PM	35.65	35.65	35.65	35.65	100
1/26/2017	12:45 PM	35.64	35.64	35.64	35.64	1000
1/26/2017	12:53 PM	35.63	35.63	35.63	35.63	3800
1/26/2017	12:54 PM	35.63	35.63	35.63	35.63	1600
1/26/2017	1:04 PM	35.635	35.635	35.635	35.635	200
1/26/2017	1:07 PM	35.625	35.625	35.625	35.625	100
1/26/2017	1:12 PM	35.63	35.63	35.63	35.63	100
1/26/2017	1:16 PM	35.64	35.64	35.64	35.64	1300
1/26/2017	1:22 PM	35.67	35.67	35.67	35.67	300
1/26/2017	1:23 PM	35.67	35.67	35.67	35.67	4800
1/26/2017	1:26 PM	35.65	35.65	35.65	35.65	100
1/26/2017	1:27 PM	35.65	35.65	35.65	35.65	2700
1/26/2017	1:36 PM	35.65	35.65	35.65	35.65	1500
1/26/2017	1:40 PM	35.64	35.64	35.64	35.64	20400
1/26/2017	2:05 PM	35.63	35.63	35.63	35.63	100
1/26/2017	2:11 PM	35.63	35.63	35.63	35.63	20200
1/26/2017	2:13 PM	35.63	35.63	35.63	35.63	200
1/26/2017	2:14 PM	35.63	35.63	35.63	35.63	400
1/26/2017	2:26 PM	35.62	35.62	35.62	35.62	1840
1/26/2017	2:29 PM	35.61	35.61	35.61	35.61	900
1/26/2017	2:31 PM	35.6	35.6	35.6	35.6	20450
1/26/2017	2:34 PM	35.61	35.61	35.61	35.61	200
1/26/2017	2:35 PM	35.61	35.61	35.61	35.61	1600
1/26/2017	2:36 PM	35.61	35.61	35.61	35.61	100
1/26/2017	2:40 PM	35.6	35.6	35.6	35.6	500
1/26/2017	2:46 PM	35.605	35.605	35.605	35.605	2900
1/26/2017	2:52 PM	35.605	35.605	35.605	35.605	300
1/26/2017	2:53 PM	35.605	35.605	35.605	35.605	300
1/26/2017	2:59 PM	35.61	35.61	35.61	35.61	1755
1/26/2017	3:02 PM	35.62	35.62	35.62	35.62	1800
1/26/2017	3:08 PM	35.63	35.63	35.63	35.63	200
1/26/2017	3:09 PM	35.63	35.63	35.63	35.63	200
1/26/2017	3:13 PM	35.64	35.64	35.64	35.64	100
1/26/2017	3:16 PM	35.63	35.63	35.63	35.63	3500
1/26/2017	3:26 PM	35.63	35.63	35.63	35.63	143
1/26/2017	3:34 PM	35.62	35.62	35.62	35.62	200
1/26/2017	3:41 PM	35.63	35.63	35.63	35.63	100
1/26/2017	3:42 PM	35.65	35.65	35.64	35.64	9732
1/26/2017	3:44 PM	35.65	35.65	35.65	35.65	200
1/26/2017	3:45 PM	35.65	35.65	35.65	35.65	100
1/26/2017	3:46 PM	35.64	35.64	35.64	35.64	1200
1/26/2017	3:48 PM	35.63	35.63	35.63	35.63	400
1/26/2017	3:54 PM	35.63	35.64	35.63	35.64	1300
1/26/2017	3:55 PM	35.63	35.63	35.63	35.63	100
1/26/2017	3:56 PM	35.625	35.625	35.625	35.625	100
1/26/2017	3:57 PM	35.63	35.63	35.63	35.63	300
1/26/2017	3:59 PM	35.63	35.63	35.63	35.63	600
1/26/2017	4:00 PM	35.62	35.63	35.62	35.63	18290
1/27/2017	9:31 AM	35.59	35.6	35.59	35.6	1750
1/27/2017	9:32 AM	35.62	35.62	35.62	35.62	1594
1/27/2017	9:35 AM	35.62	35.62	35.62	35.62	700
1/27/2017	9:36 AM	35.64	35.64	35.64	35.64	1300
1/27/2017	9:39 AM	35.64	35.64	35.64	35.64	3000
1/27/2017	9:40 AM	35.65	35.65	35.64	35.64	7000
1/27/2017	9:41 AM	35.65	35.65	35.65	35.65	900
1/27/2017	9:44 AM	35.65	35.65	35.65	35.65	2100
1/27/2017	9:46 AM	35.65	35.65	35.65	35.65	400
1/27/2017	9:48 AM	35.65	35.65	35.65	35.65	1200
1/27/2017	9:49 AM	35.66	35.66	35.66	35.66	4500
1/27/2017	9:51 AM	35.66	35.66	35.66	35.66	100
1/27/2017	9:52 AM	35.65	35.65	35.65	35.65	1200
1/27/2017	9:53 AM	35.65	35.65	35.65	35.65	1200
1/27/2017	9:56 AM	35.66	35.66	35.66	35.66	3600
1/27/2017	9:57 AM	35.69	35.69	35.68	35.68	6600
1/27/2017	9:58 AM	35.675	35.675	35.675	35.675	1800
1/27/2017	9:59 AM	35.68	35.68	35.68	35.68	4800
1/27/2017	10:00 AM	35.67	35.67	35.67	35.67	5500
1/27/2017	10:02 AM	35.66	35.66	35.66	35.66	15000
1/27/2017	10:03 AM	35.66	35.66	35.66	35.66	4600
1/27/2017	10:04 AM	35.66	35.66	35.66	35.66	100
1/27/2017	10:07 AM	35.66	35.66	35.66	35.66	300
1/27/2017	10:08 AM	35.67	35.67	35.67	35.67	4900
1/27/2017	10:09 AM	35.68	35.68	35.67	35.67	2600
1/27/2017	10:11 AM	35.69	35.69	35.69	35.69	200
1/27/2017	10:12 AM	35.68	35.68	35.68	35.68	2700
1/27/2017	10:14 AM	35.66	35.66	35.66	35.66	1400
1/27/2017	10:15 AM	35.67	35.67	35.665	35.665	1700
1/27/2017	10:16 AM	35.68	35.68	35.68	35.68	1900
1/27/2017	10:17 AM	35.69	35.69	35.68	35.68	4900
1/27/2017	10:19 AM	35.68	35.68	35.68	35.68	100
1/27/2017	10:20 AM	35.68	35.68	35.68	35.68	4800
1/27/2017	10:23 AM	35.67	35.67	35.67	35.67	1200
1/27/2017	10:29 AM	35.67	35.67	35.67	35.67	200
1/27/2017	10:30 AM	35.68	35.68	35.68	35.68	1300
1/27/2017	10:32 AM	35.68	35.68	35.68	35.68	100
1/27/2017	10:45 AM	35.66	35.66	35.66	35.66	2000
1/27/2017	10:49 AM	35.67	35.67	35.67	35.67	100
1/27/2017	10:51 AM	35.68	35.68	35.68	35.68	100
1/27/2017	11:01 AM	35.7	35.7	35.7	35.7	300
1/27/2017	11:02 AM	35.69	35.69	35.69	35.69	100
1/27/2017	11:08 AM	35.7	35.7	35.7	35.7	100
1/27/2017	11:12 AM	35.69	35.69	35.69	35.69	500
1/27/2017	11:18 AM	35.68	35.68	35.68	35.68	1300
1/27/2017	11:24 AM	35.68	35.68	35.68	35.68	1600
1/27/2017	11:34 AM	35.68	35.68	35.68	35.68	100
1/27/2017	11:37 AM	35.68	35.68	35.68	35.68	200
1/27/2017	11:48 AM	35.68	35.68	35.68	35.68	200
1/27/2017	11:54 AM	35.68	35.68	35.68	35.68	1700
1/27/2017	11:57 AM	35.69	35.69	35.69	35.69	200
1/27/2017	11:59 AM	35.68	35.68	35.68	35.68	100
1/27/2017	12:02 PM	35.67	35.67	35.67	35.67	500
1/27/2017	12:06 PM	35.66	35.66	35.66	35.66	100
1/27/2017	12:20 PM	35.66	35.66	35.66	35.66	1700
1/27/2017	12:27 PM	35.67	35.67	35.67	35.67	100
1/27/2017	12:39 PM	35.67	35.67	35.67	35.67	100
1/27/2017	12:42 PM	35.68	35.68	35.68	35.68	200
1/27/2017	12:45 PM	35.69	35.69	35.69	35.69	100
1/27/2017	12:46 PM	35.69	35.69	35.69	35.69	150
1/27/2017	12:48 PM	35.69	35.69	35.69	35.69	200
1/27/2017	12:49 PM	35.69	35.69	35.69	35.69	100
1/27/2017	12:50 PM	35.69	35.69	35.69	35.69	700
1/27/2017	12:52 PM	35.68	35.68	35.68	35.68	600
1/27/2017	1:05 PM	35.68	35.68	35.68	35.68	100
1/27/2017	1:07 PM	35.685	35.685	35.685	35.685	600
1/27/2017	1:12 PM	35.69	35.69	35.69	35.69	100
1/27/2017	1:14 PM	35.69	35.69	35.69	35.69	100
1/27/2017	1:15 PM	35.69	35.69	35.69	35.69	100
1/27/2017	1:20 PM	35.685	35.685	35.685	35.685	1000
1/27/2017	1:30 PM	35.68	35.68	35.68	35.68	6700
1/27/2017	1:31 PM	35.675	35.675	35.675	35.675	200
1/27/2017	1:46 PM	35.675	35.675	35.675	35.675	1500
1/27/2017	1:52 PM	35.68	35.68	35.68	35.68	4220
1/27/2017	2:01 PM	35.69	35.69	35.69	35.69	100
1/27/2017	2:02 PM	35.69	35.69	35.69	35.69	4500
1/27/2017	2:11 PM	35.68	35.68	35.68	35.68	100
1/27/2017	2:14 PM	35.695	35.695	35.69	35.69	700
1/27/2017	2:15 PM	35.69	35.69	35.69	35.69	100
1/27/2017	2:16 PM	35.69	35.69	35.69	35.69	200
1/27/2017	2:31 PM	35.685	35.685	35.685	35.685	2700
1/27/2017	2:35 PM	35.68	35.68	35.68	35.68	500
1/27/2017	2:39 PM	35.68	35.68	35.68	35.68	100
1/27/2017	2:52 PM	35.685	35.685	35.685	35.685	400
1/27/2017	3:26 PM	35.69	35.69	35.69	35.69	1800
1/27/2017	3:28 PM	35.7	35.7	35.7	35.7	2100
1/27/2017	3:30 PM	35.71	35.71	35.71	35.71	100
1/27/2017	3:31 PM	35.7	35.71	35.7	35.71	27300
1/27/2017	3:32 PM	35.705	35.705	35.705	35.705	100
1/27/2017	3:34 PM	35.7	35.7	35.7	35.7	200
1/27/2017	3:35 PM	35.695	35.695	35.695	35.695	125
1/27/2017	3:41 PM	35.695	35.695	35.695	35.695	500
1/27/2017	3:45 PM	35.7	35.7	35.7	35.7	100
1/27/2017	3:49 PM	35.695	35.695	35.695	35.695	500
1/27/2017	3:50 PM	35.69	35.69	35.69	35.69	421
1/27/2017	3:51 PM	35.685	35.685	35.685	35.685	200
1/27/2017	3:52 PM	35.685	35.685	35.685	35.685	500
1/27/2017	3:53 PM	35.69	35.69	35.69	35.69	500
1/27/2017	3:54 PM	35.695	35.695	35.695	35.695	100
1/27/2017	3:56 PM	35.69	35.69	35.69	35.69	200
1/27/2017	3:57 PM	35.68	35.68	35.68	35.68	300
1/27/2017	3:58 PM	35.675	35.675	35.675	35.675	700
1/27/2017	3:59 PM	35.67	35.675	35.67	35.675	1546
1/27/2017	4:00 PM	35.68	35.68	35.67	35.67	4522
1/30/2017	9:31 AM	35.815	35.815	35.81	35.81	4500
1/30/2017	9:32 AM	35.82	35.82	35.82	35.82	290
1/30/2017	9:33 AM	35.84	35.84	35.83	35.83	1300
1/30/2017	9:34 AM	35.85	35.85	35.84	35.84	1600
1/30/2017	9:38 AM	35.85	35.85	35.85	35.85	200
1/30/2017	9:39 AM	35.85	35.85	35.85	35.85	400
1/30/2017	9:40 AM	35.86	35.86	35.86	35.86	2350
1/30/2017	9:43 AM	35.88	35.88	35.87	35.87	1100
1/30/2017	9:45 AM	35.93	35.93	35.9	35.9	9442
1/30/2017	9:46 AM	35.94	35.94	35.94	35.94	2300
1/30/2017	9:48 AM	35.93	35.93	35.93	35.93	100
1/30/2017	9:49 AM	35.945	35.96	35.945	35.96	2900
1/30/2017	9:51 AM	35.97	35.97	35.97	35.97	900
1/30/2017	9:52 AM	35.97	35.97	35.97	35.97	800
1/30/2017	9:53 AM	35.96	35.96	35.96	35.96	2400
1/30/2017	9:54 AM	35.94	35.94	35.94	35.94	1100
1/30/2017	9:55 AM	35.95	35.95	35.94	35.94	900
1/30/2017	9:56 AM	35.95	35.95	35.95	35.95	3200
1/30/2017	9:57 AM	35.94	35.94	35.94	35.94	800
1/30/2017	9:58 AM	35.93	35.93	35.93	35.93	800
1/30/2017	10:00 AM	35.94	35.94	35.94	35.94	4200
1/30/2017	10:01 AM	35.96	35.96	35.95	35.95	254
1/30/2017	10:02 AM	35.95	35.95	35.95	35.95	700
1/30/2017	10:04 AM	35.93	35.94	35.93	35.94	3800
1/30/2017	10:05 AM	35.94	35.94	35.94	35.94	4100
1/30/2017	10:07 AM	35.955	35.955	35.94	35.94	1000
1/30/2017	10:08 AM	35.96	35.96	35.96	35.96	100
1/30/2017	10:09 AM	35.96	35.96	35.96	35.96	700
1/30/2017	10:10 AM	35.96	35.96	35.96	35.96	500
1/30/2017	10:12 AM	35.98	35.98	35.98	35.98	571
1/30/2017	10:13 AM	35.99	35.99	35.99	35.99	800
1/30/2017	10:14 AM	36.015	36.015	36	36	5424
1/30/2017	10:17 AM	36	36	36	36	500
1/30/2017	10:19 AM	36.01	36.01	36.01	36.01	3600
1/30/2017	10:20 AM	36.03	36.03	36.02	36.02	4500
1/30/2017	10:21 AM	36.01	36.01	36.01	36.01	500
1/30/2017	10:25 AM	36	36.02	36	36.015	5575
1/30/2017	10:29 AM	35.99	35.99	35.99	35.99	565
1/30/2017	10:32 AM	36	36.005	36	36	5742
1/30/2017	10:33 AM	36	36	36	36	100
1/30/2017	10:38 AM	36.01	36.01	36.01	36.01	5180
1/30/2017	10:39 AM	36.02	36.02	36.02	36.02	807
1/30/2017	10:40 AM	36.02	36.02	36.02	36.02	400
1/30/2017	10:44 AM	36.025	36.025	36.02	36.02	200
1/30/2017	10:45 AM	36.02	36.025	36.02	36.025	1493
1/30/2017	10:46 AM	36.04	36.04	36.02	36.02	3200
1/30/2017	10:50 AM	36.05	36.05	36.05	36.05	400
1/30/2017	10:53 AM	36.06	36.06	36.05	36.05	300
1/30/2017	10:56 AM	36.07	36.07	36.07	36.07	200
1/30/2017	10:57 AM	36.06	36.07	36.06	36.07	1300
1/30/2017	11:02 AM	36.05	36.05	36.05	36.05	2000
1/30/2017	11:06 AM	36.05	36.05	36.05	36.05	5522
1/30/2017	11:07 AM	36.04	36.04	36.04	36.04	900
1/30/2017	11:09 AM	36.03	36.03	36.03	36.03	600
1/30/2017	11:11 AM	36.02	36.02	36.02	36.02	6900
1/30/2017	11:12 AM	36.01	36.01	36.01	36.01	5900
1/30/2017	11:14 AM	36.01	36.01	36.01	36.01	100
1/30/2017	11:15 AM	36	36.01	36	36.01	7545
1/30/2017	11:16 AM	36	36	36	36	100
1/30/2017	11:20 AM	36	36	36	36	900
1/30/2017	11:21 AM	35.98	35.99	35.98	35.99	10368
1/30/2017	11:22 AM	35.99	35.99	35.99	35.99	1400
1/30/2017	11:24 AM	36	36	36	36	600
1/30/2017	11:26 AM	36.005	36.005	36.005	36.005	400
1/30/2017	11:28 AM	36.01	36.01	36.01	36.01	564
1/30/2017	11:29 AM	36.02	36.02	36.02	36.02	500
1/30/2017	11:30 AM	36.02	36.02	36.02	36.02	1300
1/30/2017	11:33 AM	36.015	36.015	36.015	36.015	100
1/30/2017	11:36 AM	36.01	36.01	36.01	36.01	100
1/30/2017	11:40 AM	35.99	36	35.99	36	200
1/30/2017	11:47 AM	35.97	35.97	35.97	35.97	1300
1/30/2017	11:50 AM	35.97	35.97	35.97	35.97	100
1/30/2017	11:51 AM	35.97	35.97	35.97	35.97	5000
1/30/2017	11:55 AM	35.98	35.98	35.98	35.98	600
1/30/2017	11:56 AM	35.97	35.97	35.97	35.97	2400
1/30/2017	11:58 AM	35.97	35.97	35.965	35.965	5000
1/30/2017	12:00 PM	35.97	35.97	35.97	35.97	500
1/30/2017	12:02 PM	35.97	35.97	35.97	35.97	323
1/30/2017	12:05 PM	35.97	35.97	35.97	35.97	350
1/30/2017	12:09 PM	35.97	35.97	35.97	35.97	700
1/30/2017	12:11 PM	35.99	35.99	35.98	35.98	300
1/30/2017	12:16 PM	35.98	35.98	35.98	35.98	3100
1/30/2017	12:20 PM	35.97	35.97	35.97	35.97	100
1/30/2017	12:22 PM	35.97	35.97	35.97	35.97	1500
1/30/2017	12:23 PM	35.97	35.975	35.97	35.975	200
1/30/2017	12:24 PM	35.98	35.98	35.98	35.98	1900
1/30/2017	12:27 PM	35.97	35.97	35.97	35.97	1300
1/30/2017	12:30 PM	35.97	35.97	35.97	35.97	100
1/30/2017	12:31 PM	35.98	35.98	35.98	35.98	400
1/30/2017	12:32 PM	36	36	35.99	35.99	600
1/30/2017	12:38 PM	36	36	35.995	35.995	1200
1/30/2017	12:42 PM	36	36	36	36	800
1/30/2017	12:51 PM	36.01	36.01	36.01	36.01	1600
1/30/2017	12:53 PM	36	36	36	36	1200
1/30/2017	12:54 PM	36	36	36	36	100
1/30/2017	12:56 PM	36	36	36	36	185
1/30/2017	12:57 PM	36	36	36	36	200
1/30/2017	12:59 PM	36.005	36.005	36.005	36.005	200
1/30/2017	1:00 PM	36	36	36	36	4500
1/30/2017	1:01 PM	35.99	35.99	35.99	35.99	4000
1/30/2017	1:08 PM	35.98	35.98	35.98	35.98	100
1/30/2017	1:10 PM	35.97	35.97	35.97	35.97	100
1/30/2017	1:12 PM	35.97	35.97	35.97	35.97	100
1/30/2017	1:13 PM	35.98	35.98	35.98	35.98	1000
1/30/2017	1:15 PM	35.985	35.985	35.985	35.985	500
1/30/2017	1:17 PM	35.99	35.99	35.99	35.99	100
1/30/2017	1:20 PM	36	36	36	36	300
1/30/2017	1:24 PM	36	36	36	36	300
1/30/2017	1:26 PM	36.005	36.01	36.005	36.01	530
1/30/2017	1:29 PM	36	36	36	36	100
1/30/2017	1:33 PM	36	36	36	36	300
1/30/2017	1:35 PM	36.005	36.005	36.005	36.005	1000
1/30/2017	1:37 PM	36.01	36.01	36.01	36.01	1070
1/30/2017	1:40 PM	36.015	36.015	36.015	36.015	200
1/30/2017	1:45 PM	36	36	36	36	100
1/30/2017	1:47 PM	36.01	36.01	36.01	36.01	600
1/30/2017	1:52 PM	36.02	36.02	36.02	36.02	775
1/30/2017	1:54 PM	36.025	36.025	36.025	36.025	500
1/30/2017	1:59 PM	36.01	36.01	36.01	36.01	400
1/30/2017	2:04 PM	36	36	36	36	225
1/30/2017	2:06 PM	35.995	35.995	35.995	35.995	300
1/30/2017	2:07 PM	36	36	36	36	100
1/30/2017	2:08 PM	35.99	35.99	35.99	35.99	100
1/30/2017	2:09 PM	35.99	35.99	35.99	35.99	500
1/30/2017	2:16 PM	35.98	35.98	35.98	35.98	4271
1/30/2017	2:26 PM	35.97	35.97	35.97	35.97	100
1/30/2017	2:28 PM	35.945	35.95	35.945	35.95	400
1/30/2017	2:32 PM	35.94	35.94	35.94	35.94	5200
1/30/2017	2:34 PM	35.93	35.93	35.93	35.93	600
1/30/2017	2:36 PM	35.94	35.94	35.94	35.94	2600
1/30/2017	2:37 PM	35.94	35.94	35.94	35.94	800
1/30/2017	2:38 PM	35.945	35.945	35.945	35.945	100
1/30/2017	2:40 PM	35.945	35.945	35.945	35.945	200
1/30/2017	2:42 PM	35.945	35.945	35.945	35.945	500
1/30/2017	2:43 PM	35.95	35.95	35.95	35.95	1300
1/30/2017	2:47 PM	35.95	35.95	35.95	35.95	100
1/30/2017	2:52 PM	35.965	35.965	35.96	35.96	1900
1/30/2017	2:53 PM	35.96	35.96	35.96	35.96	1200
1/30/2017	3:02 PM	35.96	35.96	35.95	35.95	600
1/30/2017	3:07 PM	35.965	35.965	35.965	35.965	500
1/30/2017	3:08 PM	35.97	35.97	35.97	35.97	300
1/30/2017	3:09 PM	35.98	35.98	35.98	35.98	289
1/30/2017	3:18 PM	35.98	35.985	35.98	35.985	2656
1/30/2017	3:21 PM	35.97	35.97	35.97	35.97	100
1/30/2017	3:29 PM	35.97	35.97	35.97	35.97	600
1/30/2017	3:30 PM	35.97	35.97	35.97	35.97	1200
1/30/2017	3:31 PM	35.96	35.96	35.96	35.96	18835
1/30/2017	3:33 PM	35.95	35.95	35.95	35.95	1800
1/30/2017	3:34 PM	35.95	35.95	35.95	35.95	1000
1/30/2017	3:37 PM	35.95	35.95	35.95	35.95	100
1/30/2017	3:40 PM	35.96	35.96	35.96	35.96	1700
1/30/2017	3:43 PM	35.96	35.96	35.96	35.96	100
1/30/2017	3:44 PM	35.95	35.95	35.95	35.95	200
1/30/2017	3:48 PM	35.91	35.91	35.91	35.91	400
1/30/2017	3:49 PM	35.91	35.91	35.91	35.91	2114
1/30/2017	3:51 PM	35.9	35.9	35.9	35.9	400
1/30/2017	3:52 PM	35.89	35.89	35.89	35.89	1600
1/30/2017	3:54 PM	35.89	35.89	35.89	35.89	175
1/30/2017	3:55 PM	35.895	35.895	35.89	35.89	1800
1/30/2017	3:56 PM	35.88	35.89	35.88	35.89	5701
1/30/2017	3:57 PM	35.88	35.88	35.88	35.88	200
1/30/2017	3:58 PM	35.87	35.88	35.87	35.88	3569
1/30/2017	3:59 PM	35.88	35.88	35.88	35.88	1620
1/30/2017	4:00 PM	35.89	35.89	35.885	35.885	3450
1/31/2017	9:31 AM	35.98	35.99	35.98	35.99	2300
1/31/2017	9:32 AM	35.97	35.97	35.97	35.97	1550
1/31/2017	9:33 AM	35.975	35.975	35.975	35.975	1500
1/31/2017	9:34 AM	35.98	35.98	35.975	35.975	34500
1/31/2017	9:35 AM	35.99	35.99	35.99	35.99	6884
1/31/2017	9:36 AM	35.96	35.96	35.96	35.96	1700
1/31/2017	9:38 AM	35.95	35.95	35.95	35.95	300
1/31/2017	9:43 AM	35.98	35.98	35.98	35.98	800
1/31/2017	9:44 AM	35.98	35.98	35.98	35.98	2100
1/31/2017	9:48 AM	35.99	35.99	35.99	35.99	1400
1/31/2017	9:49 AM	35.98	35.98	35.98	35.98	100
1/31/2017	9:50 AM	35.98	35.98	35.98	35.98	400
1/31/2017	9:51 AM	35.97	35.97	35.97	35.97	1000
1/31/2017	9:53 AM	36.01	36.01	36.01	36.01	29900
1/31/2017	9:54 AM	36.005	36.005	36.005	36.005	6800
1/31/2017	9:55 AM	36.01	36.01	36.01	36.01	100
1/31/2017	9:56 AM	36.02	36.02	36.02	36.02	800
1/31/2017	10:00 AM	36.01	36.01	36.01	36.01	1100
1/31/2017	10:02 AM	36.01	36.01	36.01	36.01	200
1/31/2017	10:03 AM	36.02	36.02	36.02	36.02	1200
1/31/2017	10:04 AM	36.04	36.04	36.04	36.04	3700
1/31/2017	10:05 AM	36.05	36.05	36.05	36.05	200
1/31/2017	10:06 AM	36.06	36.06	36.06	36.06	2200
1/31/2017	10:07 AM	36.04	36.05	36.04	36.05	500
1/31/2017	10:08 AM	36.03	36.03	36.03	36.03	3100
1/31/2017	10:09 AM	36.03	36.03	36.03	36.03	100
1/31/2017	10:14 AM	36.05	36.05	36.05	36.05	400
1/31/2017	10:15 AM	36.05	36.05	36.05	36.05	300
1/31/2017	10:16 AM	36.03	36.03	36.03	36.03	100
1/31/2017	10:18 AM	36.01	36.01	36.01	36.01	400
1/31/2017	10:19 AM	36.02	36.02	36.02	36.02	275
1/31/2017	10:21 AM	36	36.01	36	36.01	600
1/31/2017	10:23 AM	35.99	35.99	35.99	35.99	400
1/31/2017	10:26 AM	36	36	36	36	1500
1/31/2017	10:29 AM	36.01	36.01	36.01	36.01	1500
1/31/2017	10:30 AM	36.02	36.02	36.02	36.02	2100
1/31/2017	10:33 AM	36.02	36.02	36.02	36.02	1338
1/31/2017	10:34 AM	36.01	36.01	36.01	36.01	500
1/31/2017	10:36 AM	36	36	36	36	800
1/31/2017	10:37 AM	35.99	36	35.99	36	700
1/31/2017	10:39 AM	36	36	36	36	100
1/31/2017	10:41 AM	36.015	36.015	36.01	36.01	1200
1/31/2017	10:42 AM	36.03	36.03	36.02	36.02	200
1/31/2017	10:44 AM	36.04	36.04	36.03	36.03	300
1/31/2017	10:46 AM	36.04	36.04	36.04	36.04	500
1/31/2017	10:47 AM	36.04	36.04	36.04	36.04	800
1/31/2017	10:51 AM	36.06	36.06	36.06	36.06	3968
1/31/2017	10:52 AM	36.05	36.05	36.05	36.05	2500
1/31/2017	10:53 AM	36.05	36.05	36.05	36.05	400
1/31/2017	10:56 AM	36.05	36.05	36.05	36.05	500
1/31/2017	10:57 AM	36.05	36.05	36.05	36.05	100
1/31/2017	10:58 AM	36.05	36.05	36.05	36.05	500
1/31/2017	10:59 AM	36.04	36.04	36.04	36.04	500
1/31/2017	11:00 AM	36.05	36.05	36.04	36.04	1800
1/31/2017	11:01 AM	36.05	36.05	36.05	36.05	100
1/31/2017	11:02 AM	36.05	36.05	36.05	36.05	100
1/31/2017	11:03 AM	36.05	36.05	36.05	36.05	200
1/31/2017	11:04 AM	36.05	36.05	36.05	36.05	500
1/31/2017	11:05 AM	36.04	36.04	36.04	36.04	400
1/31/2017	11:06 AM	36.03	36.03	36.03	36.03	800
1/31/2017	11:10 AM	36.035	36.035	36.035	36.035	400
1/31/2017	11:13 AM	36.03	36.03	36.03	36.03	1000
1/31/2017	11:14 AM	36.02	36.02	36.02	36.02	900
1/31/2017	11:27 AM	36.04	36.04	36.04	36.04	400
1/31/2017	11:29 AM	36.055	36.055	36.05	36.05	1370
1/31/2017	11:30 AM	36.05	36.055	36.05	36.055	1600
1/31/2017	11:32 AM	36.05	36.05	36.05	36.05	200
1/31/2017	11:34 AM	36.06	36.06	36.05	36.05	1400
1/31/2017	11:35 AM	36.08	36.08	36.08	36.08	1600
1/31/2017	11:36 AM	36.09	36.09	36.09	36.09	500
1/31/2017	11:39 AM	36.08	36.08	36.08	36.08	1385
1/31/2017	11:40 AM	36.07	36.07	36.07	36.07	1485
1/31/2017	11:42 AM	36.07	36.07	36.07	36.07	100
1/31/2017	11:44 AM	36.07	36.07	36.07	36.07	1300
1/31/2017	11:48 AM	36.07	36.07	36.07	36.07	1200
1/31/2017	11:49 AM	36.07	36.07	36.07	36.07	1200
1/31/2017	11:51 AM	36.07	36.07	36.07	36.07	100
1/31/2017	11:58 AM	36.06	36.06	36.06	36.06	100
1/31/2017	11:59 AM	36.07	36.07	36.07	36.07	1300
1/31/2017	12:03 PM	36.065	36.065	36.065	36.065	1500
1/31/2017	12:04 PM	36.06	36.06	36.06	36.06	1300
1/31/2017	12:10 PM	36.05	36.05	36.05	36.05	100
1/31/2017	12:15 PM	36.04	36.04	36.04	36.04	100
1/31/2017	12:18 PM	36.03	36.03	36.03	36.03	4700
1/31/2017	12:19 PM	36.02	36.02	36.02	36.02	100
1/31/2017	12:33 PM	36.02	36.02	36.02	36.02	200
1/31/2017	12:34 PM	36.025	36.025	36.025	36.025	300
1/31/2017	12:35 PM	36.025	36.025	36.025	36.025	100
1/31/2017	12:37 PM	36.02	36.02	36.02	36.02	100
1/31/2017	12:42 PM	36.02	36.02	36.02	36.02	498
1/31/2017	12:47 PM	36.005	36.005	36.005	36.005	100
1/31/2017	12:49 PM	36.005	36.005	36.005	36.005	100
1/31/2017	12:51 PM	36.015	36.015	36.015	36.015	100
1/31/2017	12:55 PM	36.01	36.01	36.01	36.01	100
1/31/2017	1:00 PM	36.015	36.015	36.015	36.015	100
1/31/2017	1:08 PM	36.02	36.02	36.02	36.02	14600
1/31/2017	1:12 PM	36.04	36.04	36.03	36.03	200
1/31/2017	1:14 PM	36.05	36.05	36.05	36.05	1200
1/31/2017	1:15 PM	36.05	36.05	36.05	36.05	1600
1/31/2017	1:16 PM	36.05	36.05	36.05	36.05	100
1/31/2017	1:25 PM	36.03	36.03	36.03	36.03	200
1/31/2017	1:35 PM	36.02	36.02	36.02	36.02	200
1/31/2017	1:39 PM	36.02	36.02	36.02	36.02	1200
1/31/2017	1:41 PM	36.02	36.02	36.02	36.02	2300
1/31/2017	1:52 PM	36.05	36.05	36.05	36.05	100
1/31/2017	2:00 PM	36.07	36.07	36.07	36.07	100
1/31/2017	2:01 PM	36.065	36.065	36.065	36.065	1500
1/31/2017	2:03 PM	36.06	36.06	36.06	36.06	100
1/31/2017	2:11 PM	36.07	36.07	36.07	36.07	2093
1/31/2017	2:26 PM	36.04	36.04	36.04	36.04	1200
1/31/2017	2:38 PM	36.04	36.04	36.04	36.04	1300
1/31/2017	2:39 PM	36.04	36.04	36.04	36.04	100
1/31/2017	2:42 PM	36.025	36.025	36.025	36.025	300
1/31/2017	2:44 PM	36.01	36.01	36.01	36.01	100
1/31/2017	2:50 PM	36	36	36	36	1630
1/31/2017	3:00 PM	35.98	35.98	35.98	35.98	1000
1/31/2017	3:01 PM	35.97	35.985	35.97	35.985	3700
1/31/2017	3:02 PM	35.97	35.97	35.97	35.97	100
1/31/2017	3:03 PM	35.97	35.97	35.97	35.97	200
1/31/2017	3:13 PM	35.96	35.97	35.96	35.97	5621
1/31/2017	3:19 PM	35.96	35.96	35.96	35.96	100
1/31/2017	3:22 PM	35.96	35.96	35.96	35.96	100
1/31/2017	3:23 PM	35.955	35.955	35.955	35.955	100
1/31/2017	3:24 PM	35.95	35.95	35.95	35.95	8900
1/31/2017	3:25 PM	35.95	35.95	35.95	35.95	100
1/31/2017	3:27 PM	35.95	35.95	35.95	35.95	500
1/31/2017	3:28 PM	35.955	35.955	35.95	35.95	3300
1/31/2017	3:33 PM	35.95	35.95	35.95	35.95	678
1/31/2017	3:43 PM	35.92	35.92	35.92	35.92	7050
1/31/2017	3:49 PM	35.915	35.915	35.915	35.915	300
1/31/2017	3:50 PM	35.92	35.92	35.92	35.92	100
1/31/2017	3:53 PM	35.935	35.935	35.93	35.93	400
1/31/2017	3:57 PM	35.935	35.935	35.935	35.935	500
1/31/2017	3:59 PM	35.92	35.93	35.92	35.93	3705
1/31/2017	4:00 PM	35.89	35.915	35.89	35.915	29066
2/1/2017	9:31 AM	35.77	35.77	35.77	35.77	7852
2/1/2017	9:32 AM	35.765	35.765	35.765	35.765	1451
2/1/2017	9:33 AM	35.775	35.775	35.775	35.775	1100
2/1/2017	9:36 AM	35.745	35.75	35.745	35.75	4060
2/1/2017	9:38 AM	35.745	35.745	35.745	35.745	100
2/1/2017	9:46 AM	35.76	35.76	35.76	35.76	900
2/1/2017	9:47 AM	35.775	35.775	35.77	35.77	1300
2/1/2017	9:53 AM	35.78	35.78	35.78	35.78	100
2/1/2017	9:58 AM	35.79	35.79	35.79	35.79	200
2/1/2017	9:59 AM	35.8	35.8	35.8	35.8	100
2/1/2017	10:00 AM	35.8	35.8	35.8	35.8	100
2/1/2017	10:05 AM	35.79	35.79	35.79	35.79	1200
2/1/2017	10:14 AM	35.85	35.85	35.85	35.85	5600
2/1/2017	10:15 AM	35.86	35.86	35.86	35.86	200
2/1/2017	10:16 AM	35.86	35.86	35.86	35.86	1900
2/1/2017	10:19 AM	35.85	35.85	35.85	35.85	1100
2/1/2017	10:22 AM	35.85	35.85	35.85	35.85	225
2/1/2017	10:27 AM	35.86	35.86	35.86	35.86	1500
2/1/2017	10:31 AM	35.86	35.86	35.86	35.86	100
2/1/2017	10:33 AM	35.86	35.86	35.86	35.86	3000
2/1/2017	10:35 AM	35.87	35.87	35.86	35.86	2300
2/1/2017	10:38 AM	35.88	35.88	35.88	35.88	3300
2/1/2017	10:39 AM	35.89	35.89	35.89	35.89	200
2/1/2017	10:40 AM	35.93	35.93	35.91	35.91	2400
2/1/2017	10:41 AM	35.92	35.92	35.92	35.92	5400
2/1/2017	10:42 AM	35.92	35.92	35.92	35.92	100
2/1/2017	10:46 AM	35.92	35.92	35.92	35.92	139
2/1/2017	10:49 AM	35.93	35.93	35.93	35.93	4100
2/1/2017	10:50 AM	35.92	35.92	35.92	35.92	100
2/1/2017	10:52 AM	35.91	35.92	35.91	35.92	1000
2/1/2017	10:53 AM	35.92	35.92	35.92	35.92	100
2/1/2017	10:56 AM	35.915	35.915	35.915	35.915	1500
2/1/2017	10:58 AM	35.915	35.915	35.915	35.915	11400
2/1/2017	10:59 AM	35.91	35.91	35.91	35.91	200
2/1/2017	11:00 AM	35.94	35.94	35.94	35.94	200
2/1/2017	11:02 AM	35.92	35.925	35.92	35.925	4650
2/1/2017	11:03 AM	35.93	35.93	35.93	35.93	800
2/1/2017	11:06 AM	35.925	35.925	35.925	35.925	300
2/1/2017	11:07 AM	35.935	35.935	35.935	35.935	200
2/1/2017	11:11 AM	35.92	35.92	35.92	35.92	300
2/1/2017	11:13 AM	35.925	35.925	35.925	35.925	100
2/1/2017	11:18 AM	35.925	35.925	35.925	35.925	2150
2/1/2017	11:23 AM	35.93	35.93	35.93	35.93	300
2/1/2017	11:27 AM	35.93	35.93	35.93	35.93	100
2/1/2017	11:29 AM	35.945	35.945	35.945	35.945	300
2/1/2017	11:30 AM	35.96	35.96	35.96	35.96	800
2/1/2017	11:36 AM	35.95	35.95	35.95	35.95	400
2/1/2017	11:49 AM	35.98	35.98	35.98	35.98	16300
2/1/2017	11:51 AM	35.99	35.99	35.99	35.99	100
2/1/2017	11:53 AM	35.98	35.98	35.98	35.98	300
2/1/2017	11:54 AM	35.98	35.98	35.98	35.98	3000
2/1/2017	12:02 PM	35.95	35.95	35.95	35.95	2400
2/1/2017	12:08 PM	35.94	35.94	35.94	35.94	100
2/1/2017	12:09 PM	35.95	35.95	35.95	35.95	7800
2/1/2017	12:11 PM	35.94	35.94	35.94	35.94	1100
2/1/2017	12:14 PM	35.945	35.945	35.945	35.945	2800
2/1/2017	12:19 PM	35.96	35.96	35.96	35.96	1245
2/1/2017	12:20 PM	35.96	35.96	35.96	35.96	100
2/1/2017	12:29 PM	35.96	35.96	35.96	35.96	3100
2/1/2017	12:30 PM	35.95	35.95	35.95	35.95	100
2/1/2017	12:31 PM	35.94	35.94	35.94	35.94	3200
2/1/2017	12:32 PM	35.94	35.94	35.93	35.93	4939
2/1/2017	12:44 PM	35.92	35.92	35.92	35.92	6400
2/1/2017	12:48 PM	35.915	35.915	35.915	35.915	700
2/1/2017	12:50 PM	35.925	35.925	35.92	35.92	1019
2/1/2017	12:59 PM	35.925	35.925	35.925	35.925	100
2/1/2017	1:01 PM	35.93	35.93	35.93	35.93	1653
2/1/2017	1:07 PM	35.92	35.92	35.92	35.92	100
2/1/2017	1:09 PM	35.91	35.91	35.91	35.91	200
2/1/2017	1:10 PM	35.91	35.915	35.91	35.915	1100
2/1/2017	1:17 PM	35.91	35.91	35.91	35.91	100
2/1/2017	1:24 PM	35.92	35.92	35.92	35.92	100
2/1/2017	1:30 PM	35.93	35.93	35.93	35.93	900
2/1/2017	1:45 PM	35.92	35.92	35.92	35.92	683
2/1/2017	1:47 PM	35.92	35.92	35.92	35.92	1000
2/1/2017	1:55 PM	35.93	35.93	35.93	35.93	1732
2/1/2017	1:56 PM	35.95	35.95	35.94	35.94	6435
2/1/2017	1:57 PM	35.96	35.96	35.96	35.96	1313
2/1/2017	1:58 PM	35.96	35.97	35.96	35.97	3800
2/1/2017	1:59 PM	35.96	35.96	35.96	35.96	1780
2/1/2017	2:00 PM	35.96	35.96	35.95	35.95	10520
2/1/2017	2:01 PM	35.91	35.93	35.91	35.93	5300
2/1/2017	2:02 PM	35.91	35.91	35.9	35.9	700
2/1/2017	2:04 PM	35.93	35.93	35.93	35.93	3100
2/1/2017	2:05 PM	35.98	35.98	35.98	35.98	1200
2/1/2017	2:06 PM	35.95	35.95	35.95	35.95	1400
2/1/2017	2:08 PM	35.92	35.92	35.92	35.92	2300
2/1/2017	2:09 PM	35.91	35.91	35.91	35.91	3400
2/1/2017	2:10 PM	35.92	35.92	35.92	35.92	2600
2/1/2017	2:12 PM	35.9	35.9	35.9	35.9	2600
2/1/2017	2:13 PM	35.89	35.89	35.89	35.89	4250
2/1/2017	2:14 PM	35.89	35.89	35.885	35.885	1200
2/1/2017	2:18 PM	35.86	35.86	35.86	35.86	1100
2/1/2017	2:20 PM	35.86	35.86	35.86	35.86	100
2/1/2017	2:23 PM	35.87	35.87	35.87	35.87	200
2/1/2017	2:24 PM	35.88	35.88	35.88	35.88	100
2/1/2017	2:31 PM	35.87	35.87	35.87	35.87	100
2/1/2017	2:33 PM	35.88	35.88	35.88	35.88	100
2/1/2017	2:34 PM	35.895	35.895	35.895	35.895	300
2/1/2017	2:36 PM	35.93	35.93	35.93	35.93	100
2/1/2017	2:43 PM	35.93	35.94	35.93	35.94	1700
2/1/2017	2:44 PM	35.93	35.93	35.93	35.93	300
2/1/2017	2:49 PM	35.95	35.95	35.95	35.95	800
2/1/2017	2:51 PM	35.95	35.95	35.95	35.95	100
2/1/2017	2:55 PM	35.95	35.95	35.95	35.95	700
2/1/2017	2:58 PM	35.96	35.96	35.96	35.96	100
2/1/2017	3:00 PM	35.94	35.94	35.94	35.94	500
2/1/2017	3:01 PM	35.92	35.92	35.92	35.92	100
2/1/2017	3:06 PM	35.91	35.91	35.91	35.91	1578
2/1/2017	3:07 PM	35.91	35.91	35.91	35.91	200
2/1/2017	3:08 PM	35.92	35.92	35.92	35.92	100
2/1/2017	3:10 PM	35.92	35.92	35.92	35.92	300
2/1/2017	3:11 PM	35.92	35.925	35.92	35.925	300
2/1/2017	3:12 PM	35.91	35.91	35.91	35.91	100
2/1/2017	3:13 PM	35.91	35.91	35.91	35.91	200
2/1/2017	3:16 PM	35.91	35.91	35.91	35.91	156
2/1/2017	3:21 PM	35.91	35.91	35.91	35.91	100
2/1/2017	3:26 PM	35.89	35.895	35.89	35.895	574
2/1/2017	3:27 PM	35.89	35.89	35.89	35.89	200
2/1/2017	3:28 PM	35.89	35.89	35.89	35.89	100
2/1/2017	3:30 PM	35.89	35.89	35.89	35.89	200
2/1/2017	3:40 PM	35.88	35.88	35.88	35.88	600
2/1/2017	3:41 PM	35.87	35.87	35.87	35.87	100
2/1/2017	3:43 PM	35.86	35.86	35.86	35.86	200
2/1/2017	3:46 PM	35.87	35.87	35.86	35.86	333
2/1/2017	3:47 PM	35.87	35.87	35.87	35.87	100
2/1/2017	3:48 PM	35.88	35.88	35.88	35.88	200
2/1/2017	3:49 PM	35.89	35.89	35.89	35.89	400
2/1/2017	3:50 PM	35.89	35.89	35.89	35.89	900
2/1/2017	3:51 PM	35.88	35.88	35.88	35.88	100
2/1/2017	3:52 PM	35.88	35.88	35.88	35.88	200
2/1/2017	3:53 PM	35.89	35.89	35.89	35.89	100
2/1/2017	3:54 PM	35.89	35.89	35.89	35.89	1900
2/1/2017	3:56 PM	35.88	35.88	35.88	35.88	100
2/1/2017	3:57 PM	35.88	35.88	35.88	35.88	4000
2/1/2017	3:59 PM	35.89	35.89	35.89	35.89	4100
2/1/2017	4:00 PM	35.91	35.91	35.89	35.89	24153
2/2/2017	9:31 AM	35.96	35.96	35.96	35.96	100
2/2/2017	9:34 AM	36.01	36.01	36.01	36.01	252
2/2/2017	9:36 AM	36	36	36	36	100
2/2/2017	9:40 AM	35.98	35.98	35.98	35.98	7903
2/2/2017	9:44 AM	35.97	35.97	35.97	35.97	1700
2/2/2017	9:45 AM	35.95	35.95	35.95	35.95	100
2/2/2017	9:58 AM	35.93	35.93	35.93	35.93	100
2/2/2017	10:01 AM	35.93	35.93	35.93	35.93	100
2/2/2017	10:04 AM	35.94	35.94	35.94	35.94	4700
2/2/2017	10:05 AM	35.94	35.94	35.94	35.94	200
2/2/2017	10:09 AM	35.94	35.94	35.94	35.94	100
2/2/2017	10:13 AM	35.91	35.91	35.91	35.91	300
2/2/2017	10:14 AM	35.91	35.91	35.91	35.91	1025
2/2/2017	10:16 AM	35.9	35.9	35.9	35.9	100
2/2/2017	10:22 AM	35.91	35.91	35.91	35.91	100
2/2/2017	10:28 AM	35.92	35.92	35.92	35.92	100
2/2/2017	10:38 AM	35.93	35.93	35.93	35.93	200
2/2/2017	10:40 AM	35.93	35.93	35.93	35.93	1900
2/2/2017	10:41 AM	35.92	35.92	35.92	35.92	100
2/2/2017	10:55 AM	35.89	35.89	35.89	35.89	2000
2/2/2017	10:57 AM	35.87	35.87	35.87	35.87	2550
2/2/2017	10:59 AM	35.85	35.85	35.85	35.85	200
2/2/2017	11:04 AM	35.83	35.83	35.83	35.83	100
2/2/2017	11:23 AM	35.85	35.85	35.85	35.85	2265
2/2/2017	11:27 AM	35.85	35.85	35.85	35.85	100
2/2/2017	11:31 AM	35.87	35.87	35.87	35.87	852
2/2/2017	11:33 AM	35.88	35.88	35.88	35.88	500
2/2/2017	11:40 AM	35.87	35.87	35.87	35.87	1500
2/2/2017	11:50 AM	35.9	35.9	35.9	35.9	3100
2/2/2017	11:51 AM	35.92	35.92	35.92	35.92	100
2/2/2017	12:03 PM	35.96	35.96	35.96	35.96	3200
2/2/2017	12:07 PM	35.94	35.94	35.94	35.94	100
2/2/2017	12:09 PM	35.935	35.935	35.935	35.935	100
2/2/2017	12:11 PM	35.94	35.94	35.94	35.94	1900
2/2/2017	12:13 PM	35.94	35.94	35.94	35.94	100
2/2/2017	12:16 PM	35.94	35.94	35.94	35.94	100
2/2/2017	12:23 PM	35.93	35.93	35.93	35.93	100
2/2/2017	12:26 PM	35.93	35.93	35.93	35.93	100
2/2/2017	12:30 PM	35.93	35.93	35.93	35.93	400
2/2/2017	12:33 PM	35.92	35.92	35.92	35.92	200
2/2/2017	12:35 PM	35.91	35.91	35.91	35.91	100
2/2/2017	12:38 PM	35.9	35.9	35.9	35.9	3800
2/2/2017	12:40 PM	35.9	35.9	35.9	35.9	100
2/2/2017	12:41 PM	35.89	35.89	35.89	35.89	100
2/2/2017	12:42 PM	35.88	35.88	35.88	35.88	100
2/2/2017	12:43 PM	35.88	35.88	35.88	35.88	5200
2/2/2017	12:47 PM	35.87	35.87	35.87	35.87	100
2/2/2017	12:51 PM	35.87	35.87	35.87	35.87	100
2/2/2017	12:54 PM	35.88	35.88	35.88	35.88	3700
2/2/2017	1:05 PM	35.89	35.89	35.89	35.89	1700
2/2/2017	1:19 PM	35.89	35.895	35.89	35.89	1188
2/2/2017	1:20 PM	35.895	35.895	35.89	35.895	600
2/2/2017	1:21 PM	35.9	35.9	35.9	35.9	7700
2/2/2017	1:24 PM	35.9	35.9	35.9	35.9	400
2/2/2017	1:25 PM	35.91	35.91	35.91	35.91	2600
2/2/2017	1:46 PM	35.87	35.87	35.87	35.87	2100
2/2/2017	1:48 PM	35.88	35.88	35.87	35.87	3700
2/2/2017	1:56 PM	35.86	35.86	35.86	35.86	2400
2/2/2017	2:03 PM	35.88	35.88	35.88	35.88	700
2/2/2017	2:35 PM	35.95	35.95	35.95	35.95	100
2/2/2017	2:44 PM	35.94	35.94	35.94	35.94	100
2/2/2017	2:46 PM	35.93	35.93	35.93	35.93	100
2/2/2017	2:47 PM	35.93	35.93	35.93	35.93	100
2/2/2017	2:50 PM	35.95	35.95	35.94	35.94	1000
2/2/2017	2:58 PM	35.94	35.94	35.94	35.94	1100
2/2/2017	3:04 PM	35.94	35.94	35.94	35.94	100
2/2/2017	3:06 PM	35.94	35.94	35.94	35.94	1009
2/2/2017	3:17 PM	35.92	35.92	35.92	35.92	100
2/2/2017	3:18 PM	35.93	35.93	35.93	35.93	100
2/2/2017	3:21 PM	35.9	35.901	35.9	35.901	3400
2/2/2017	3:22 PM	35.89	35.89	35.89	35.89	200
2/2/2017	3:23 PM	35.885	35.885	35.885	35.885	100
2/2/2017	3:27 PM	35.89	35.89	35.89	35.89	100
2/2/2017	3:33 PM	35.88	35.88	35.88	35.88	100
2/2/2017	3:39 PM	35.88	35.88	35.88	35.88	200
2/2/2017	3:40 PM	35.89	35.89	35.89	35.89	100
2/2/2017	3:42 PM	35.89	35.89	35.89	35.89	300
2/2/2017	3:50 PM	35.87	35.87	35.87	35.87	398
2/2/2017	3:52 PM	35.87	35.87	35.87	35.87	200
2/2/2017	3:53 PM	35.87	35.87	35.87	35.87	100
2/2/2017	3:59 PM	35.87	35.88	35.87	35.88	1340
2/2/2017	4:00 PM	35.88	35.88	35.87	35.875	9021
2/3/2017	9:31 AM	35.71	35.71	35.7	35.7	600
2/3/2017	9:33 AM	35.71	35.71	35.71	35.71	200
2/3/2017	9:34 AM	35.73	35.73	35.715	35.715	1000
2/3/2017	9:35 AM	35.74	35.74	35.73	35.73	477
2/3/2017	9:41 AM	35.71	35.71	35.71	35.71	100
2/3/2017	9:42 AM	35.73	35.73	35.73	35.73	1975
2/3/2017	9:44 AM	35.75	35.75	35.74	35.74	200
2/3/2017	9:46 AM	35.75	35.75	35.75	35.75	100
2/3/2017	9:52 AM	35.73	35.73	35.73	35.73	1300
2/3/2017	9:53 AM	35.73	35.73	35.73	35.73	100
2/3/2017	9:56 AM	35.73	35.73	35.73	35.73	250
2/3/2017	9:57 AM	35.72	35.72	35.72	35.72	200
2/3/2017	9:58 AM	35.72	35.72	35.72	35.72	200
2/3/2017	9:59 AM	35.725	35.725	35.725	35.725	100
2/3/2017	10:00 AM	35.725	35.725	35.725	35.725	303
2/3/2017	10:01 AM	35.72	35.72	35.72	35.72	200
2/3/2017	10:02 AM	35.715	35.715	35.715	35.715	100
2/3/2017	10:03 AM	35.7	35.7	35.7	35.7	1100
2/3/2017	10:04 AM	35.69	35.69	35.69	35.69	300
2/3/2017	10:05 AM	35.69	35.69	35.69	35.69	100
2/3/2017	10:07 AM	35.685	35.685	35.685	35.685	200
2/3/2017	10:09 AM	35.69	35.69	35.69	35.69	200
2/3/2017	10:12 AM	35.69	35.69	35.69	35.69	2000
2/3/2017	10:13 AM	35.69	35.69	35.69	35.69	100
2/3/2017	10:15 AM	35.69	35.69	35.69	35.69	200
2/3/2017	10:16 AM	35.685	35.685	35.685	35.685	100
2/3/2017	10:17 AM	35.68	35.68	35.68	35.68	341
2/3/2017	10:20 AM	35.68	35.68	35.68	35.68	1100
2/3/2017	10:22 AM	35.66	35.66	35.66	35.66	294
2/3/2017	10:23 AM	35.66	35.66	35.655	35.655	200
2/3/2017	10:24 AM	35.665	35.665	35.665	35.665	100
2/3/2017	10:26 AM	35.635	35.65	35.635	35.65	2200
2/3/2017	10:30 AM	35.66	35.66	35.66	35.66	100
2/3/2017	10:37 AM	35.665	35.665	35.665	35.665	200
2/3/2017	10:38 AM	35.67	35.67	35.67	35.67	100
2/3/2017	10:43 AM	35.65	35.65	35.65	35.65	200
2/3/2017	10:46 AM	35.645	35.645	35.645	35.645	100
2/3/2017	10:47 AM	35.635	35.64	35.635	35.64	300
2/3/2017	10:48 AM	35.64	35.64	35.64	35.64	200
2/3/2017	10:49 AM	35.635	35.64	35.635	35.64	520
2/3/2017	10:50 AM	35.63	35.63	35.63	35.63	7897
2/3/2017	10:51 AM	35.62	35.62	35.62	35.62	100
2/3/2017	10:52 AM	35.625	35.625	35.625	35.625	250
2/3/2017	10:54 AM	35.63	35.63	35.63	35.63	100
2/3/2017	10:55 AM	35.631	35.631	35.631	35.631	1600
2/3/2017	10:59 AM	35.63	35.63	35.63	35.63	100
2/3/2017	11:05 AM	35.61	35.61	35.61	35.61	4650
2/3/2017	11:08 AM	35.6	35.6	35.6	35.6	100
2/3/2017	11:10 AM	35.605	35.605	35.605	35.605	100
2/3/2017	11:11 AM	35.61	35.61	35.61	35.61	200
2/3/2017	11:13 AM	35.6	35.6	35.6	35.6	610
2/3/2017	11:14 AM	35.6	35.6	35.595	35.595	2600
2/3/2017	11:16 AM	35.61	35.61	35.61	35.61	1724
2/3/2017	11:17 AM	35.61	35.61	35.61	35.61	100
2/3/2017	11:23 AM	35.625	35.625	35.62	35.62	4300
2/3/2017	11:25 AM	35.65	35.65	35.64	35.64	1300
2/3/2017	11:29 AM	35.63	35.63	35.63	35.63	200
2/3/2017	11:31 AM	35.635	35.64	35.635	35.64	300
2/3/2017	11:33 AM	35.63	35.63	35.63	35.63	795
2/3/2017	11:36 AM	35.645	35.645	35.645	35.645	100
2/3/2017	11:37 AM	35.65	35.65	35.645	35.645	1800
2/3/2017	11:38 AM	35.65	35.65	35.65	35.65	100
2/3/2017	11:40 AM	35.64	35.64	35.64	35.64	100
2/3/2017	11:42 AM	35.645	35.645	35.645	35.645	600
2/3/2017	11:45 AM	35.655	35.655	35.655	35.655	100
2/3/2017	11:46 AM	35.655	35.655	35.655	35.655	100
2/3/2017	11:47 AM	35.655	35.655	35.655	35.655	100
2/3/2017	11:48 AM	35.66	35.66	35.66	35.66	100
2/3/2017	11:50 AM	35.65	35.65	35.65	35.65	1000
2/3/2017	11:52 AM	35.64	35.64	35.635	35.635	200
2/3/2017	11:53 AM	35.64	35.64	35.64	35.64	100
2/3/2017	11:57 AM	35.64	35.64	35.64	35.64	100
2/3/2017	11:59 AM	35.65	35.65	35.65	35.65	100
2/3/2017	12:01 PM	35.64	35.64	35.64	35.64	100
2/3/2017	12:08 PM	35.615	35.615	35.615	35.615	200
2/3/2017	12:09 PM	35.62	35.62	35.62	35.62	1600
2/3/2017	12:24 PM	35.62	35.62	35.62	35.62	200
2/3/2017	12:29 PM	35.62	35.62	35.62	35.62	400
2/3/2017	12:32 PM	35.62	35.62	35.62	35.62	100
2/3/2017	12:36 PM	35.62	35.62	35.62	35.62	100
2/3/2017	12:37 PM	35.62	35.62	35.62	35.62	100
2/3/2017	12:39 PM	35.62	35.62	35.62	35.62	200
2/3/2017	12:47 PM	35.63	35.63	35.63	35.63	450
2/3/2017	12:51 PM	35.62	35.62	35.62	35.62	300
2/3/2017	1:06 PM	35.625	35.625	35.625	35.625	200
2/3/2017	1:07 PM	35.63	35.63	35.63	35.63	100
2/3/2017	1:17 PM	35.62	35.62	35.62	35.62	100